KissMeData/067390/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195000,3627542564,667,667,667,667,46160
20240701,194900,3627542564,667,667,667,667,0
20240701,194800,3627542564,667,667,667,667,0
20240701,194700,3627542564,667,667,667,667,0
20240701,194600,3627542564,667,667,667,667,0
20240701,194500,3627542564,667,667,667,667,0
20240701,194400,3627542564,667,667,667,667,0
20240701,194300,3627542564,667,667,667,667,0
20240701,194200,3627542564,667,667,667,667,0
20240701,194100,3627542564,667,667,667,667,0
20240701,194000,3627542564,667,667,667,667,0
20240701,193900,3627542564,667,667,667,667,0
20240701,193800,3627542564,667,667,667,667,0
20240701,193700,3627542564,667,667,667,667,0
20240701,193600,3627542564,667,667,667,667,0
20240701,193500,3627542564,667,667,667,667,0
20240701,193400,3627542564,667,667,667,667,0
20240701,193300,3627542564,667,667,667,667,0
20240701,193200,3627542564,667,667,667,667,0
20240701,193100,3627542564,667,667,667,667,0
20240701,193000,3627542564,667,667,667,667,0
20240701,192900,3627542564,667,667,667,667,0
20240701,192800,3627542564,667,667,667,667,0
20240701,192700,3627542564,667,667,667,667,0
20240701,192600,3627542564,667,667,667,667,0
20240701,192500,3627542564,667,667,667,667,0
20240701,192400,3627542564,667,667,667,667,0
20240701,192300,3627542564,667,667,667,667,0
20240701,192200,3627542564,667,667,667,667,0
20240701,192100,3627542564,667,667,667,667,0
20240701,192000,3627542564,667,667,667,667,46160
20240701,191900,3627542564,667,667,667,667,0
20240701,191800,3627542564,667,667,667,667,0
20240701,191700,3627542564,667,667,667,667,0
20240701,191600,3627542564,667,667,667,667,0
20240701,191500,3627542564,667,667,667,667,0
20240701,191400,3627542564,667,667,667,667,0
20240701,191300,3627542564,667,667,667,667,0
20240701,191200,3627542564,667,667,667,667,0
20240701,191100,3627542564,667,667,667,667,0
20240701,191000,3627542564,667,667,667,667,0
20240701,190900,3627542564,667,667,667,667,0
20240701,190800,3627542564,667,667,667,667,0
20240701,190700,3627542564,667,667,667,667,0
20240701,190600,3627542564,667,667,667,667,0
20240701,190500,3627542564,667,667,667,667,0
20240701,190400,3627542564,667,667,667,667,0
20240701,190300,3627542564,667,667,667,667,0
20240701,190200,3627542564,667,667,667,667,0
20240701,190100,3627542564,667,667,667,667,0
20240701,190000,3627542564,667,667,667,667,0
20240701,185900,3627542564,667,667,667,667,0
20240701,185800,3627542564,667,667,667,667,0
20240701,185700,3627542564,667,667,667,667,0
20240701,185600,3627542564,667,667,667,667,0
20240701,185500,3627542564,667,667,667,667,0
20240701,185400,3627542564,667,667,667,667,0
20240701,185300,3627542564,667,667,667,667,0
20240701,185200,3627542564,667,667,667,667,0
20240701,185100,3627542564,667,667,667,667,0
20240701,185000,3627542564,667,667,667,667,46160
20240701,184900,3627542564,667,667,667,667,0
20240701,184800,3627542564,667,667,667,667,0
20240701,184700,3627542564,667,667,667,667,0
20240701,184600,3627542564,667,667,667,667,0
20240701,184500,3627542564,667,667,667,667,0
20240701,184400,3627542564,667,667,667,667,0
20240701,184300,3627542564,667,667,667,667,0
20240701,184200,3627542564,667,667,667,667,0
20240701,184100,3627542564,667,667,667,667,0
20240701,184000,3627542564,667,667,667,667,0
20240701,183900,3627542564,667,667,667,667,0
20240701,183800,3627542564,667,667,667,667,0
20240701,183700,3627542564,667,667,667,667,0
20240701,183600,3627542564,667,667,667,667,0
20240701,183500,3627542564,667,667,667,667,0
20240701,183400,3627542564,667,667,667,667,0
20240701,183300,3627542564,667,667,667,667,0
20240701,183200,3627542564,667,667,667,667,0
20240701,183100,3627542564,667,667,667,667,0
20240701,183000,3627542564,667,667,667,667,0
20240701,182900,3627542564,667,667,667,667,0
20240701,182800,3627542564,667,667,667,667,0
20240701,182700,3627542564,667,667,667,667,0
20240701,182600,3627542564,667,667,667,667,0
20240701,182500,3627542564,667,667,667,667,0
20240701,182400,3627542564,667,667,667,667,0
20240701,182300,3627542564,667,667,667,667,0
20240701,182200,3627542564,667,667,667,667,0
20240701,182100,3627542564,667,667,667,667,0
20240701,182000,3627542564,667,667,667,667,46160
20240701,181900,3627542564,667,667,667,667,0
20240701,181800,3627542564,667,667,667,667,0
20240701,181700,3627542564,667,667,667,667,0
20240701,181600,3627542564,667,667,667,667,0
20240701,181500,3627542564,667,667,667,667,0
20240701,181400,3627542564,667,667,667,667,0
20240701,181300,3627542564,667,667,667,667,0
20240701,181200,3627542564,667,667,667,667,0
20240701,181100,3627542564,667,667,667,667,0
20240701,181000,3627542564,667,667,667,667,0
20240701,180900,3627542564,667,667,667,667,0
20240701,180800,3627542564,667,667,667,667,0
20240701,180700,3627542564,667,667,667,667,0
20240701,180600,3627542564,667,667,667,667,0
20240701,180500,3627542564,667,667,667,667,0
20240701,180400,3627542564,667,667,667,667,0
20240701,180300,3627542564,667,667,667,667,0
20240701,180200,3627542564,667,667,667,667,0
20240701,180100,3627542564,667,667,667,667,0
20240701,180000,3627542564,667,667,667,667,0
20240701,175900,3627542564,667,667,667,667,0
20240701,175800,3627542564,667,667,667,667,0
20240701,175700,3627542564,667,667,667,667,0
20240701,175600,3627542564,667,667,667,667,0
20240701,175500,3627542564,667,667,667,667,0
20240701,175400,3627542564,667,667,667,667,0
20240701,175300,3627542564,667,667,667,667,0
20240701,175200,3627542564,667,667,667,667,0
20240701,175100,3627542564,667,667,667,667,0
20240701,175000,3627542564,667,667,667,667,46160
20240701,174900,3627542564,667,667,667,667,0
20240701,174800,3627542564,667,667,667,667,0
20240701,174700,3627542564,667,667,667,667,0
20240701,174600,3627542564,667,667,667,667,0
20240701,174500,3627542564,667,667,667,667,0
20240701,174400,3627542564,667,667,667,667,0
20240701,174300,3627542564,667,667,667,667,0
20240701,174200,3627542564,667,667,667,667,0
20240701,174100,3627542564,667,667,667,667,0
20240701,174000,3627542564,667,667,667,667,0
20240701,173900,3627542564,667,667,667,667,0
20240701,173800,3627542564,667,667,667,667,0
20240701,173700,3627542564,667,667,667,667,0
20240701,173600,3627542564,667,667,667,667,0
20240701,173500,3627542564,667,667,667,667,0
20240701,173400,3627542564,667,667,667,667,0
20240701,173300,3627542564,667,667,667,667,0
20240701,173200,3627542564,667,667,667,667,0
20240701,173100,3627542564,667,667,667,667,0
20240701,173000,3627542564,667,667,667,667,0
20240701,172900,3627542564,667,667,667,667,0
20240701,172800,3627542564,667,667,667,667,0
20240701,172700,3627542564,667,667,667,667,0
20240701,172600,3627542564,667,667,667,667,0
20240701,172500,3627542564,667,667,667,667,0
20240701,172400,3627542564,667,667,667,667,0
20240701,172300,3627542564,667,667,667,667,0
20240701,172200,3627542564,667,667,667,667,0
20240701,172100,3627542564,667,667,667,667,0
20240701,172000,3627542564,667,667,667,667,46160
20240701,171900,3627542564,667,667,667,667,0
20240701,171800,3627542564,667,667,667,667,0
20240701,171700,3627542564,667,667,667,667,0
20240701,171600,3627542564,667,667,667,667,0
20240701,171500,3627542564,667,667,667,667,0
20240701,171400,3627542564,667,667,667,667,0
20240701,171300,3627542564,667,667,667,667,0
20240701,171200,3627542564,667,667,667,667,0
20240701,171100,3627542564,667,667,667,667,0
20240701,171000,3627542564,667,667,667,667,0
20240701,170900,3627542564,667,667,667,667,0
20240701,170800,3627542564,667,667,667,667,0
20240701,170700,3627542564,667,667,667,667,0
20240701,170600,3627542564,667,667,667,667,0
20240701,170500,3627542564,667,667,667,667,0
20240701,170400,3627542564,667,667,667,667,0
20240701,170300,3627542564,667,667,667,667,0
20240701,170200,3627542564,667,667,667,667,0
20240701,170100,3627542564,667,667,667,667,0
20240701,170000,3627542564,667,667,667,667,0
20240701,165900,3627542564,667,667,667,667,0
20240701,165800,3627542564,667,667,667,667,0
20240701,165700,3627542564,667,667,667,667,0
20240701,165600,3627542564,667,667,667,667,0
20240701,165500,3627542564,667,667,667,667,0
20240701,165400,3627542564,667,667,667,667,0
20240701,165300,3627542564,667,667,667,667,0
20240701,165200,3627542564,667,667,667,667,0
20240701,165100,3627542564,667,667,667,667,0
20240701,165000,3627542564,667,667,667,667,46160
20240701,164900,3627542564,667,667,667,667,0
20240701,164800,3627542564,667,667,667,667,0
20240701,164700,3627542564,667,667,667,667,0
20240701,164600,3627542564,667,667,667,667,0
20240701,164500,3627542564,667,667,667,667,0
20240701,164400,3627542564,667,667,667,667,0
20240701,164300,3627542564,667,667,667,667,0
20240701,164200,3627542564,667,667,667,667,0
20240701,164100,3627542564,667,667,667,667,0
20240701,164000,3627542564,667,667,667,667,0
20240701,163900,3627542564,667,667,667,667,0
20240701,163800,3627542564,667,667,667,667,0
20240701,163700,3627542564,667,667,667,667,0
20240701,163600,3627542564,667,667,667,667,0
20240701,163500,3627542564,667,667,667,667,0
20240701,163400,3627542564,667,667,667,667,0
20240701,163300,3627542564,667,667,667,667,0
20240701,163200,3627542564,667,667,667,667,0
20240701,163100,3627542564,667,667,667,667,0
20240701,163000,3627542564,667,667,667,667,0
20240701,162900,3627542564,667,667,667,667,0
20240701,162800,3627542564,667,667,667,667,0
20240701,162700,3627542564,667,667,667,667,0
20240701,162600,3627542564,667,667,667,667,0
20240701,162500,3627542564,667,667,667,667,0
20240701,162400,3627542564,667,667,667,667,0
20240701,162300,3627542564,667,667,667,667,0
20240701,162200,3627542564,667,667,667,667,0
20240701,162100,3627542564,667,667,667,667,0
20240701,162000,3627542564,667,667,667,667,46160
20240701,161900,3627542564,667,667,667,667,0
20240701,161800,3627542564,667,667,667,667,0
20240701,161700,3627542564,667,667,667,667,0
20240701,161600,3627542564,667,667,667,667,0
20240701,161500,3627542564,667,667,667,667,0
20240701,161400,3627542564,667,667,667,667,0
20240701,161300,3627542564,667,667,667,667,0
20240701,161200,3627542564,667,667,667,667,0
20240701,161100,3627542564,667,667,667,667,0
20240701,161000,3627542564,667,667,667,667,0
20240701,160900,3627542564,667,667,667,667,0
20240701,160800,3627542564,667,667,667,667,0
20240701,160700,3627542564,667,667,667,667,0
20240701,160600,3627542564,667,667,667,667,0
20240701,160500,3627542564,667,667,667,667,0
20240701,160400,3627542564,667,667,667,667,0
20240701,160300,3627542564,667,667,667,667,0
20240701,160200,3627542564,667,667,667,667,0
20240701,160100,3627542564,667,667,667,667,0
20240701,160000,3627542564,667,667,667,667,0
20240701,155900,3627542564,667,667,667,667,0
20240701,155800,3627542564,667,667,667,667,0
20240701,155700,3627542564,667,667,667,667,0
20240701,155600,3627542564,667,667,667,667,0
20240701,155500,3627542564,667,667,667,667,0
20240701,155400,3627542564,667,667,667,667,0
20240701,155300,3627542564,667,667,667,667,0
20240701,155200,3627542564,667,667,667,667,0
20240701,155100,3627542564,667,667,667,667,0
20240701,155000,3627542564,667,667,667,667,46160
20240701,154900,3627542564,667,667,667,667,0
20240701,154800,3627542564,667,667,667,667,0
20240701,154700,3627542564,667,667,667,667,0
20240701,154600,3627542564,667,667,667,667,0
20240701,154500,3627542564,667,667,667,667,0
20240701,154400,3627542564,667,667,667,667,0
20240701,154300,3627542564,667,667,667,667,0
20240701,154200,3627542564,667,667,667,667,0
20240701,154100,3627542564,667,667,667,667,0
20240701,154000,3627542564,667,667,667,667,0
20240701,153900,3627542564,667,667,667,667,0
20240701,153800,3627542564,667,667,667,667,0
20240701,153700,3627542564,667,667,667,667,0
20240701,153600,3627542564,667,667,667,667,0
20240701,153500,3627542564,667,667,667,667,0
20240701,153400,3627542564,667,667,667,667,0
20240701,153300,3627542564,667,667,667,667,0
20240701,153200,3627542564,667,667,667,667,0
20240701,153100,3627542564,667,667,667,667,0
20240701,153000,3627542564,667,667,667,667,46160
20240701,152900,3596753844,664,664,664,664,0
20240701,152800,3596753844,664,664,664,664,0
20240701,152700,3596753844,664,664,664,664,0
20240701,152600,3596753844,664,664,664,664,0
20240701,152500,3596753844,664,664,664,664,0
20240701,152400,3596753844,664,664,664,664,0
20240701,152300,3596753844,664,664,664,664,0
20240701,152200,3596753844,664,664,664,664,0
20240701,152100,3596753844,664,664,664,664,0
20240701,152000,3596753844,664,664,664,664,0
20240701,151900,3596753844,664,662,664,661,8562
20240701,151800,3591077998,664,665,666,660,21711
20240701,151700,3576689954,667,664,667,664,718
20240701,151600,3576212242,667,667,668,662,17123
20240701,151500,3564857282,668,669,669,663,36975
20240701,151400,3540280287,669,674,675,667,26367
20240701,151300,3522589000,674,674,674,671,9403
20240701,151200,3516260310,674,673,674,671,10228
20240701,151100,3509371916,672,671,672,670,9700
20240701,151000,3502859734,666,671,674,666,7254
20240701,150900,3498008333,671,669,674,665,48505
20240701,150800,3465485351,669,666,669,666,15463
20240701,150700,3455164131,665,663,665,663,3720
20240701,150600,3452691875,664,662,664,661,2865
20240701,150500,3450792994,661,662,662,661,7958
20240701,150400,3445532239,663,663,663,663,1
20240701,150300,3445531576,665,663,665,661,15922
20240701,150200,3434974458,665,662,665,661,13850
20240701,150100,3425813108,662,662,668,661,7073
20240701,150000,3421112043,663,659,665,658,2224
20240701,145900,3419646410,666,664,666,659,14521
20240701,145800,3410061614,664,666,666,664,3
20240701,145700,3410059620,667,664,667,655,20349
20240701,145600,3396609292,665,665,667,665,6056
20240701,145500,3392580729,665,662,665,659,11439
20240701,145400,3385009691,658,658,662,658,2192
20240701,145300,3383567043,658,659,662,658,13628
20240701,145200,3374576225,659,656,660,654,9368
20240701,145100,3368421601,656,658,659,656,1349
20240701,145000,3367533060,658,659,659,656,6586
20240701,144900,3363199371,654,657,657,654,2593
20240701,144800,3361495773,660,653,661,653,3150
20240701,144700,3359437844,654,657,662,654,8842
20240701,144600,3353634279,657,664,664,657,18702
20240701,144500,3341237245,664,660,666,659,32283
20240701,144400,3319856960,657,659,663,656,13816
20240701,144300,3310736453,659,652,660,652,32822
20240701,144200,3289129595,651,643,651,643,27435
20240701,144100,3271354509,643,638,643,638,11089
20240701,144000,3264260924,640,640,640,638,739
20240701,143900,3263788689,640,640,640,640,0
20240701,143800,3263788689,640,638,640,638,2
20240701,143700,3263787411,638,637,639,637,277
20240701,143600,3263610752,639,637,639,636,3399
20240701,143500,3261447260,639,639,639,639,54
20240701,143400,3261412754,640,640,640,637,882
20240701,143300,3260850907,640,637,640,637,8
20240701,143200,3260845806,640,640,640,637,15252
20240701,143100,3251120204,640,641,642,639,9452
20240701,143000,3245074811,641,641,641,641,80
20240701,142900,3245023531,642,642,642,640,83
20240701,142800,3244970385,642,638,642,638,1043
20240701,142700,3244302859,638,642,642,638,8025
20240701,142600,3239173629,642,640,642,639,1714
20240701,142500,3238074896,640,640,640,640,2682
20240701,142400,3236358416,640,642,642,640,418
20240701,142300,3236090876,642,642,642,642,1660
20240701,142200,3235025156,642,642,642,638,1417
20240701,142100,3234117010,642,641,642,638,2182
20240701,142000,3232722883,641,641,641,639,3686
20240701,141900,3230367499,641,642,642,638,3084
20240701,141800,3228395276,642,642,643,641,12014
20240701,141700,3220684829,638,642,643,637,11948
20240701,141600,3213018277,636,647,647,636,48904
20240701,141500,3181774551,644,648,649,644,8356
20240701,141400,3176361827,648,646,649,643,7807
20240701,141300,3171332047,646,651,651,646,402
20240701,141200,3171072254,651,649,652,643,24475
20240701,141100,3155243592,649,652,652,649,4731
20240701,141000,3152165742,652,658,658,652,2895
20240701,140900,3150275420,658,658,658,658,346
20240701,140800,3150047752,659,652,659,652,5350
20240701,140700,3146538745,652,652,652,652,2553
20240701,140600,3144874189,652,652,652,650,418
20240701,140500,3144602403,652,653,655,652,6519
20240701,140400,3140338264,648,648,654,648,6429
20240701,140300,3136172260,648,650,655,648,9462
20240701,140200,3130031673,650,652,655,650,18933
20240701,140100,3117692338,650,653,653,650,27204
20240701,140000,3099961709,658,657,658,653,36768
20240701,135900,3075862174,661,660,661,656,8531
20240701,135800,3070235606,657,657,660,657,10943
20240701,135700,3063045952,660,660,662,660,623
20240701,135600,3062634198,660,660,661,656,2602
20240701,135500,3060914476,660,659,660,656,18629
20240701,135400,3048650086,662,658,662,658,2
20240701,135300,3048648766,658,660,662,658,10603
20240701,135200,3041653285,659,661,661,659,2226
20240701,135100,3040186231,662,662,662,658,5042
20240701,135000,3036859310,662,655,662,655,10977
20240701,134900,3029647613,657,659,663,657,11003
20240701,134800,3022378057,663,662,663,659,5503
20240701,134700,3018749768,663,670,670,661,23020
20240701,134600,3003457438,670,667,672,662,41157
20240701,134500,2975934142,667,657,669,657,30377
20240701,134400,2955861770,657,655,658,654,7956
20240701,134300,2950643229,653,653,654,649,11338
20240701,134200,2943253575,651,653,655,651,1078
20240701,134100,2942548951,654,650,654,650,4703
20240701,134000,2939490590,655,660,660,649,28734
20240701,133900,2920764742,656,657,657,656,2013
20240701,133800,2919442807,658,664,664,658,47351
20240701,133700,2888097754,666,665,670,665,18551
20240701,133600,2875690443,668,663,668,658,34875
20240701,133500,2852622217,663,654,668,654,131128
20240701,133400,2765864949,655,652,655,652,11487
20240701,133300,2758359037,653,653,653,647,18194
20240701,133200,2746509841,653,650,653,650,7069
20240701,133100,2741902181,650,651,653,649,7610
20240701,133000,2736953703,649,651,655,647,10882
20240701,132900,2729852966,652,646,653,645,16636
20240701,132800,2719064552,645,650,650,645,13542
20240701,132700,2710325277,650,646,652,642,25540
20240701,132600,2693826487,646,641,646,639,5984
20240701,132500,2689971620,638,640,641,637,14960
20240701,132400,2680420934,641,643,645,640,16047
20240701,132300,2670124823,645,652,652,642,11912
20240701,132200,2662456386,652,640,654,636,60154
20240701,132100,2623545237,640,640,640,636,6395
20240701,132000,2619471278,640,637,641,637,1925
20240701,131900,2618244842,637,637,637,636,12223
20240701,131800,2610458836,638,639,642,634,22281
20240701,131700,2596272583,644,644,645,638,2586
20240701,131600,2594612254,645,643,645,639,1117
20240701,131500,2593893846,643,639,643,635,35855
20240701,131400,2571099113,639,645,645,639,9948
20240701,131300,2564727386,645,643,645,642,852
20240701,131200,2564180062,642,645,645,640,21219
20240701,131100,2550570441,645,646,646,645,3726
20240701,131000,2548166659,645,647,650,645,2276
20240701,130900,2546696127,647,652,652,647,6750
20240701,130800,2542315499,654,647,656,647,18167
20240701,130700,2530466216,647,648,648,644,10624
20240701,130600,2523607602,649,649,649,644,2719
20240701,130500,2521853638,649,647,651,643,1387
20240701,130400,2520958971,651,650,652,646,5929
20240701,130300,2517101142,650,653,654,645,13025
20240701,130200,2508651511,653,647,653,647,9790
20240701,130100,2502280970,647,653,653,638,30811
20240701,130000,2482459987,653,652,657,648,29292
20240701,125900,2463349559,652,650,656,648,34539
20240701,125800,2440820175,653,657,657,649,66444
20240701,125700,2397462823,657,674,674,637,151272
20240701,125600,2297759921,674,640,684,640,437112
20240701,125500,2008197037,638,639,640,638,12108
20240701,125400,2000455096,639,634,639,634,27380
20240701,125300,1983043267,634,629,634,629,796
20240701,125200,1982538608,629,629,629,629,0
20240701,125100,1982538608,629,634,635,629,6038
20240701,125000,1978727635,632,632,632,632,177
20240701,124900,1978615771,630,635,635,630,54
20240701,124800,1978581681,635,635,635,630,116
20240701,124700,1978508026,635,636,636,628,6848
20240701,124600,1974179050,636,636,637,636,2473
20240701,124500,1972605868,636,635,636,635,10033
20240701,124400,1966234897,632,633,635,632,7929
20240701,124300,1961212975,632,630,632,630,8316
20240701,124200,1955960468,630,626,630,626,2
20240701,124100,1955959212,630,625,630,625,2284
20240701,124000,1954520309,629,629,629,629,2002
20240701,123900,1953261051,629,630,630,623,2474
20240701,123800,1951716090,629,628,629,628,2153
20240701,123700,1950362020,628,627,628,624,4639
20240701,123600,1947453659,623,626,627,623,7940
20240701,123500,1942494871,626,626,626,626,0
20240701,123400,1942494871,626,627,627,626,801
20240701,123300,1941993443,627,627,627,627,52
20240701,123200,1941960839,627,627,627,627,316
20240701,123100,1941762707,627,626,627,626,292
20240701,123000,1941579898,627,627,627,625,35
20240701,122900,1941557963,628,628,628,628,10
20240701,122800,1941551683,628,624,628,624,170
20240701,122700,1941445563,628,624,628,624,4036
20240701,122600,1938927043,629,629,629,624,64
20240701,122500,1938886982,629,625,629,622,6705
20240701,122400,1934701426,630,630,630,630,38
20240701,122300,1934677486,630,629,630,629,15
20240701,122200,1934668037,630,632,632,622,16691
20240701,122100,1924251107,626,632,632,624,21866
20240701,122000,1910540496,632,633,633,632,9132
20240701,121900,1904761672,633,634,634,633,1857
20240701,121800,1903586091,635,636,636,635,4084
20240701,121700,1900992507,635,634,638,634,7989
20240701,121600,1895919351,635,639,639,635,17748
20240701,121500,1884602251,639,635,639,635,41934
20240701,121400,1857884652,633,633,635,633,6865
20240701,121300,1853534736,635,632,635,632,791
20240701,121200,1853034788,631,632,632,631,231
20240701,121100,1852889004,632,636,636,632,1591
20240701,121000,1851881913,634,636,636,634,18
20240701,120900,1851870475,636,632,636,629,9516
20240701,120800,1845840206,636,635,638,629,23312
20240701,120700,1831113847,636,633,636,632,22173
20240701,120600,1817041510,634,630,635,626,44894
20240701,120500,1788686038,629,624,629,624,24760
20240701,120400,1773158821,624,623,625,623,2878
20240701,120300,1771363430,624,620,624,620,10
20240701,120200,1771357226,620,622,622,620,8082
20240701,120100,1766343338,623,623,623,623,5073
20240701,120000,1763182859,622,621,622,621,1758
20240701,115900,1762089893,622,622,622,622,0
20240701,115800,1762089893,622,622,622,622,0
20240701,115700,1762089893,622,620,622,619,757
20240701,115600,1761621059,621,620,621,620,41
20240701,115500,1761595603,622,621,622,619,1502
20240701,115400,1760665673,623,623,623,623,281
20240701,115300,1760490610,623,619,623,619,2
20240701,115200,1760489368,620,620,623,620,902
20240701,115100,1759930117,620,620,620,620,2990
20240701,115000,1758076317,621,621,621,621,0
20240701,114900,1758076317,621,619,621,618,7370
20240701,114800,1753507208,619,621,621,619,1308
20240701,114700,1752695456,620,620,620,619,5330
20240701,114600,1749391067,620,619,620,619,1245
20240701,114500,1748619911,619,619,619,619,2
20240701,114400,1748618673,619,620,620,619,1331
20240701,114300,1747794324,621,620,621,619,94
20240701,114200,1747736004,621,621,621,621,0
20240701,114100,1747736004,621,619,621,618,56
20240701,114000,1747701339,622,618,622,618,21
20240701,113900,1747688281,618,622,622,618,2544
20240701,113800,1746115911,622,622,622,622,11
20240701,113700,1746109069,622,623,623,619,96
20240701,113600,1746049368,624,624,624,624,11
20240701,113500,1746042504,624,618,624,618,125
20240701,113400,1745965194,624,617,625,617,402
20240701,113300,1745716801,626,620,627,616,33679
20240701,113200,1724740952,620,614,620,614,52334
20240701,113100,1692517162,610,613,614,610,8299
20240701,113000,1687425429,611,614,615,611,3038
20240701,112900,1685560873,610,613,614,610,23299
20240701,112800,1671295533,613,613,613,613,209
20240701,112700,1671167416,613,612,616,612,4016
20240701,112600,1668708560,616,613,616,612,3221
20240701,112500,1666726997,615,616,616,614,1790
20240701,112400,1665625131,616,616,616,615,68
20240701,112300,1665583263,615,616,616,613,3448
20240701,112200,1663463336,615,615,615,615,40
20240701,112100,1663438736,615,618,618,615,2056
20240701,112000,1662171436,618,617,618,617,258
20240701,111900,1662012200,618,619,620,618,34
20240701,111800,1661991164,620,620,620,620,15
20240701,111700,1661981864,620,619,620,615,134
20240701,111600,1661898925,619,616,619,612,22175
20240701,111500,1648294088,616,616,616,616,0
20240701,111400,1648294088,616,618,618,616,7
20240701,111300,1648289764,619,619,619,619,0
20240701,111200,1648289764,619,616,619,616,3
20240701,111100,1648287913,616,616,616,616,20
20240701,111000,1648275593,616,616,616,616,4935
20240701,110900,1645235633,619,619,619,619,1
20240701,110800,1645235014,620,619,620,619,178
20240701,110700,1645124723,618,616,618,616,10850
20240701,110600,1638438209,616,619,619,616,311
20240701,110500,1638246568,619,619,619,618,61
20240701,110400,1638208825,618,618,618,618,1575
20240701,110300,1637235475,618,618,618,618,1628
20240701,110200,1636229371,618,618,618,615,1464
20240701,110100,1635328942,615,619,619,615,70
20240701,110000,1635285780,614,620,620,614,4587
20240701,105900,1632466277,615,616,622,614,16297
20240701,105800,1622442097,617,618,622,616,14265
20240701,105700,1613640189,619,619,623,619,39
20240701,105600,1613615980,623,623,623,618,8329
20240701,105500,1608468549,619,620,623,618,6911
20240701,105400,1604185984,620,619,620,619,1015
20240701,105300,1603557684,620,620,620,618,11719
20240701,105200,1596297414,621,621,626,621,4423
20240701,105100,1593550726,624,624,624,624,200
20240701,105000,1593425926,624,625,625,620,801
20240701,104900,1592925606,625,623,625,623,1700
20240701,104800,1591863146,625,623,625,621,3665
20240701,104700,1589585730,623,623,623,623,27
20240701,104600,1589568909,623,624,625,623,1785
20240701,104500,1588453884,624,624,624,624,1000
20240701,104400,1587829884,624,624,624,624,10
20240701,104300,1587823644,624,621,624,621,1613
20240701,104200,1586821968,621,621,621,621,0
20240701,104100,1586821968,621,624,624,621,2540
20240701,104000,1585243170,621,623,623,621,5091
20240701,103900,1582074595,624,624,624,624,1806
20240701,103800,1580947651,624,624,624,624,244
20240701,103700,1580795395,624,624,624,624,2
20240701,103600,1580794147,624,628,628,624,10320
20240701,103500,1574350348,625,629,629,624,8389
20240701,103400,1569104276,629,624,629,624,2035
20240701,103300,1567829922,623,623,623,623,0
20240701,103200,1567829922,623,624,625,623,1389
20240701,103100,1566963193,624,627,627,623,1829
20240701,103000,1565819988,623,628,628,623,4877
20240701,102900,1562776992,624,629,629,624,12788
20240701,102800,1554772647,629,627,629,627,6878
20240701,102700,1550448069,630,627,631,626,21379
20240701,102600,1537004040,627,625,627,625,3850
20240701,102500,1534592905,625,625,625,622,311
20240701,102400,1534398833,625,624,625,624,1646
20240701,102300,1533370093,620,624,627,619,32985
20240701,102200,1512806864,624,620,625,620,26283
20240701,102100,1496457989,620,619,622,618,42507
20240701,102000,1470081470,619,614,619,613,36052
20240701,101900,1447902212,614,612,614,612,1449
20240701,101800,1447014031,612,614,614,612,4122
20240701,101700,1444484534,614,614,614,613,326
20240701,101600,1444284420,614,612,614,612,6365
20240701,101500,1440383601,611,611,612,611,23813
20240701,101400,1425810370,611,610,611,606,11164
20240701,101300,1418995218,610,606,610,605,4999
20240701,101200,1415951958,606,609,609,605,4079
20240701,101100,1413480466,609,605,609,604,47109
20240701,101000,1384911451,605,606,606,604,33840
20240701,100900,1364439574,606,607,607,606,19609
20240701,100800,1352554493,607,607,607,606,5421
20240701,100700,1349266591,608,607,608,607,16287
20240701,100600,1339373332,607,608,608,607,7187
20240701,100500,1335007707,608,609,609,607,7757
20240701,100400,1330288815,609,610,611,609,17373
20240701,100300,1319695567,611,611,612,610,18201
20240701,100200,1308578520,611,608,611,607,23841
20240701,100100,1294037595,606,608,610,606,12511
20240701,100000,1286439815,607,606,609,606,4978
20240701,095900,1283414544,606,608,609,606,11962
20240701,095800,1276146119,607,607,610,607,10536
20240701,095700,1269737112,608,613,613,605,75775
20240701,095600,1223679642,612,613,613,612,3000
20240701,095500,1221843615,612,613,613,611,12630
20240701,095400,1214119797,611,614,616,611,18428
20240701,095300,1202845153,611,611,612,610,2853
20240701,095200,1201101929,611,610,614,610,16012
20240701,095100,1191325807,611,612,612,611,6458
20240701,095000,1187379126,612,613,614,611,11906
20240701,094900,1180097424,612,615,615,612,1686
20240701,094800,1179061603,615,615,615,615,6094
20240701,094700,1175313793,611,615,616,610,26106
20240701,094600,1159355655,616,616,617,615,17221
20240701,094500,1148751518,616,616,618,616,13894
20240701,094400,1140172912,612,616,618,612,21295
20240701,094300,1127062984,617,615,617,614,26565
20240701,094200,1110710003,615,612,616,612,36099
20240701,094100,1088500225,613,610,613,610,30393
20240701,094000,1069921440,607,606,610,600,86433
20240701,093900,1017738645,605,613,613,604,102868
20240701,093800,955212923,613,618,618,612,32205
20240701,093700,935404158,618,618,618,615,16384
20240701,093600,925318493,617,620,621,615,20972
20240701,093500,912370986,618,624,624,618,30252
20240701,093400,893643293,625,620,627,620,3531
20240701,093300,891444164,625,625,628,619,25539
20240701,093200,875534587,626,636,636,623,82488
20240701,093100,823772444,636,635,637,635,238
20240701,093000,823621067,634,637,637,634,100
20240701,092900,823557532,638,636,638,632,22336
20240701,092800,809401082,637,639,639,634,24170
20240701,092700,794014131,639,639,639,636,40555
20240701,092600,768137525,639,635,639,632,17212
20240701,092500,757191527,634,629,634,627,61078
20240701,092400,718714858,628,630,631,628,12073
20240701,092300,711123876,629,629,629,629,1
20240701,092200,711123247,630,632,632,627,903
20240701,092100,710555690,628,632,634,626,11940
20240701,092000,703020381,625,628,632,625,7127
20240701,091900,698537374,628,631,631,624,12060
20240701,091800,690941274,631,632,632,626,12189
20240701,091700,683287871,632,620,632,618,55182
20240701,091600,648819211,620,624,624,617,62699
20240701,091500,609871389,624,632,632,624,36314
20240701,091400,587101731,631,636,636,631,18591
20240701,091300,575350700,636,634,636,631,2946
20240701,091200,573488729,637,630,637,629,16167
20240701,091100,563252982,630,628,637,628,13351
20240701,091000,554846298,628,627,630,624,36048
20240701,090900,532226158,627,629,629,622,26413
20240701,090800,515763060,630,628,630,620,31560
20240701,090700,496097383,630,633,634,624,24125
20240701,090600,480900009,633,633,643,632,20469
20240701,090500,467844944,634,630,648,630,92609
20240701,090400,408624140,629,622,630,619,40735
20240701,090300,383079433,624,621,624,613,134667
20240701,090200,299803552,620,622,627,613,109255
20240701,090100,232040832,623,635,640,621,175148
20240701,090000,122185238,640,648,651,634,187708