KissMeData/001470/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,183400,9994143293,1003,1003,1003,1003,62350
20250109,183300,9994143293,1003,1003,1003,1003,0
20250109,183200,9994143293,1003,1003,1003,1003,0
20250109,183100,9994143293,1003,1003,1003,1003,0
20250109,183000,9994143293,1003,1003,1003,1003,0
20250109,182900,9994143293,1003,1003,1003,1003,0
20250109,182800,9994143293,1003,1003,1003,1003,0
20250109,182700,9994143293,1003,1003,1003,1003,0
20250109,182600,9994143293,1003,1003,1003,1003,0
20250109,182500,9994143293,1003,1003,1003,1003,0
20250109,182400,9994143293,1003,1003,1003,1003,0
20250109,182300,9994143293,1003,1003,1003,1003,0
20250109,182200,9994143293,1003,1003,1003,1003,0
20250109,182100,9994143293,1003,1003,1003,1003,0
20250109,182000,9994143293,1003,1003,1003,1003,0
20250109,181900,9994143293,1003,1003,1003,1003,0
20250109,181800,9994143293,1003,1003,1003,1003,0
20250109,181700,9994143293,1003,1003,1003,1003,0
20250109,181600,9994143293,1003,1003,1003,1003,0
20250109,181500,9994143293,1003,1003,1003,1003,0
20250109,181400,9994143293,1003,1003,1003,1003,0
20250109,181300,9994143293,1003,1003,1003,1003,0
20250109,181200,9994143293,1003,1003,1003,1003,0
20250109,181100,9994143293,1003,1003,1003,1003,0
20250109,181000,9994143293,1003,1003,1003,1003,0
20250109,180900,9994143293,1003,1003,1003,1003,0
20250109,180800,9994143293,1003,1003,1003,1003,0
20250109,180700,9994143293,1003,1003,1003,1003,0
20250109,180600,9994143293,1003,1003,1003,1003,0
20250109,180500,9994143293,1003,1003,1003,1003,0
20250109,180400,9994143293,1003,1003,1003,1003,62350
20250109,180300,9994143293,1003,1003,1003,1003,0
20250109,180200,9994143293,1003,1003,1003,1003,0
20250109,180100,9994143293,1003,1003,1003,1003,0
20250109,180000,9994143293,1003,1003,1003,1003,0
20250109,175900,9994143293,1003,1003,1003,1003,0
20250109,175800,9994143293,1003,1003,1003,1003,0
20250109,175700,9994143293,1003,1003,1003,1003,0
20250109,175600,9994143293,1003,1003,1003,1003,0
20250109,175500,9994143293,1003,1003,1003,1003,0
20250109,175400,9994143293,1003,1003,1003,1003,0
20250109,175300,9994143293,1003,1003,1003,1003,0
20250109,175200,9994143293,1003,1003,1003,1003,0
20250109,175100,9994143293,1003,1003,1003,1003,0
20250109,175000,9994143293,1003,1003,1003,1003,0
20250109,174900,9994143293,1003,1003,1003,1003,0
20250109,174800,9994143293,1003,1003,1003,1003,0
20250109,174700,9994143293,1003,1003,1003,1003,0
20250109,174600,9994143293,1003,1003,1003,1003,0
20250109,174500,9994143293,1003,1003,1003,1003,0
20250109,174400,9994143293,1003,1003,1003,1003,0
20250109,174300,9994143293,1003,1003,1003,1003,0
20250109,174200,9994143293,1003,1003,1003,1003,0
20250109,174100,9994143293,1003,1003,1003,1003,0
20250109,174000,9994143293,1003,1003,1003,1003,0
20250109,173900,9994143293,1003,1003,1003,1003,0
20250109,173800,9994143293,1003,1003,1003,1003,0
20250109,173700,9994143293,1003,1003,1003,1003,0
20250109,173600,9994143293,1003,1003,1003,1003,0
20250109,173500,9994143293,1003,1003,1003,1003,0
20250109,173400,9994143293,1003,1003,1003,1003,62350
20250109,173300,9994143293,1003,1003,1003,1003,0
20250109,173200,9994143293,1003,1003,1003,1003,0
20250109,173100,9994143293,1003,1003,1003,1003,0
20250109,173000,9994143293,1003,1003,1003,1003,0
20250109,172900,9994143293,1003,1003,1003,1003,0
20250109,172800,9994143293,1003,1003,1003,1003,0
20250109,172700,9994143293,1003,1003,1003,1003,0
20250109,172600,9994143293,1003,1003,1003,1003,0
20250109,172500,9994143293,1003,1003,1003,1003,0
20250109,172400,9994143293,1003,1003,1003,1003,0
20250109,172300,9994143293,1003,1003,1003,1003,0
20250109,172200,9994143293,1003,1003,1003,1003,0
20250109,172100,9994143293,1003,1003,1003,1003,0
20250109,172000,9994143293,1003,1003,1003,1003,0
20250109,171900,9994143293,1003,1003,1003,1003,0
20250109,171800,9994143293,1003,1003,1003,1003,0
20250109,171700,9994143293,1003,1003,1003,1003,0
20250109,171600,9994143293,1003,1003,1003,1003,0
20250109,171500,9994143293,1003,1003,1003,1003,0
20250109,171400,9994143293,1003,1003,1003,1003,0
20250109,171300,9994143293,1003,1003,1003,1003,0
20250109,171200,9994143293,1003,1003,1003,1003,0
20250109,171100,9994143293,1003,1003,1003,1003,0
20250109,171000,9994143293,1003,1003,1003,1003,0
20250109,170900,9994143293,1003,1003,1003,1003,0
20250109,170800,9994143293,1003,1003,1003,1003,0
20250109,170700,9994143293,1003,1003,1003,1003,0
20250109,170600,9994143293,1003,1003,1003,1003,0
20250109,170500,9994143293,1003,1003,1003,1003,0
20250109,170400,9994143293,1003,1003,1003,1003,62350
20250109,170300,9994143293,1003,1003,1003,1003,0
20250109,170200,9994143293,1003,1003,1003,1003,0
20250109,170100,9994143293,1003,1003,1003,1003,0
20250109,170000,9994143293,1003,1003,1003,1003,0
20250109,165900,9994143293,1003,1003,1003,1003,0
20250109,165800,9994143293,1003,1003,1003,1003,0
20250109,165700,9994143293,1003,1003,1003,1003,0
20250109,165600,9994143293,1003,1003,1003,1003,0
20250109,165500,9994143293,1003,1003,1003,1003,0
20250109,165400,9994143293,1003,1003,1003,1003,0
20250109,165300,9994143293,1003,1003,1003,1003,0
20250109,165200,9994143293,1003,1003,1003,1003,0
20250109,165100,9994143293,1003,1003,1003,1003,0
20250109,165000,9994143293,1003,1003,1003,1003,0
20250109,164900,9994143293,1003,1003,1003,1003,0
20250109,164800,9994143293,1003,1003,1003,1003,0
20250109,164700,9994143293,1003,1003,1003,1003,0
20250109,164600,9994143293,1003,1003,1003,1003,0
20250109,164500,9994143293,1003,1003,1003,1003,0
20250109,164400,9994143293,1003,1003,1003,1003,0
20250109,164300,9994143293,1003,1003,1003,1003,0
20250109,164200,9994143293,1003,1003,1003,1003,0
20250109,164100,9994143293,1003,1003,1003,1003,0
20250109,164000,9994143293,1003,1003,1003,1003,0
20250109,163900,9994143293,1003,1003,1003,1003,0
20250109,163800,9994143293,1003,1003,1003,1003,0
20250109,163700,9994143293,1003,1003,1003,1003,0
20250109,163600,9994143293,1003,1003,1003,1003,0
20250109,163500,9994143293,1003,1003,1003,1003,0
20250109,163400,9994143293,1003,1003,1003,1003,62350
20250109,163300,9994143293,1003,1003,1003,1003,0
20250109,163200,9994143293,1003,1003,1003,1003,0
20250109,163100,9994143293,1003,1003,1003,1003,0
20250109,163000,9994143293,1003,1003,1003,1003,0
20250109,162900,9994143293,1003,1003,1003,1003,0
20250109,162800,9994143293,1003,1003,1003,1003,0
20250109,162700,9994143293,1003,1003,1003,1003,0
20250109,162600,9994143293,1003,1003,1003,1003,0
20250109,162500,9994143293,1003,1003,1003,1003,0
20250109,162400,9994143293,1003,1003,1003,1003,0
20250109,162300,9994143293,1003,1003,1003,1003,0
20250109,162200,9994143293,1003,1003,1003,1003,0
20250109,162100,9994143293,1003,1003,1003,1003,0
20250109,162000,9994143293,1003,1003,1003,1003,0
20250109,161900,9994143293,1003,1003,1003,1003,0
20250109,161800,9994143293,1003,1003,1003,1003,0
20250109,161700,9994143293,1003,1003,1003,1003,0
20250109,161600,9994143293,1003,1003,1003,1003,0
20250109,161500,9994143293,1003,1003,1003,1003,0
20250109,161400,9994143293,1003,1003,1003,1003,0
20250109,161300,9994143293,1003,1003,1003,1003,0
20250109,161200,9994143293,1003,1003,1003,1003,0
20250109,161100,9994143293,1003,1003,1003,1003,0
20250109,161000,9994143293,1003,1003,1003,1003,0
20250109,160900,9994143293,1003,1003,1003,1003,0
20250109,160800,9994143293,1003,1003,1003,1003,0
20250109,160700,9994143293,1003,1003,1003,1003,0
20250109,160600,9994143293,1003,1003,1003,1003,0
20250109,160500,9994143293,1003,1003,1003,1003,0
20250109,160400,9994143293,1003,1003,1003,1003,62350
20250109,160300,9994143293,1003,1003,1003,1003,0
20250109,160200,9994143293,1003,1003,1003,1003,0
20250109,160100,9994143293,1003,1003,1003,1003,0
20250109,160000,9994143293,1003,1003,1003,1003,0
20250109,155900,9994143293,1003,1003,1003,1003,0
20250109,155800,9994143293,1003,1003,1003,1003,0
20250109,155700,9994143293,1003,1003,1003,1003,0
20250109,155600,9994143293,1003,1003,1003,1003,0
20250109,155500,9994143293,1003,1003,1003,1003,0
20250109,155400,9994143293,1003,1003,1003,1003,0
20250109,155300,9994143293,1003,1003,1003,1003,0
20250109,155200,9994143293,1003,1003,1003,1003,0
20250109,155100,9994143293,1003,1003,1003,1003,0
20250109,155000,9994143293,1003,1003,1003,1003,0
20250109,154900,9994143293,1003,1003,1003,1003,0
20250109,154800,9994143293,1003,1003,1003,1003,0
20250109,154700,9994143293,1003,1003,1003,1003,0
20250109,154600,9994143293,1003,1003,1003,1003,0
20250109,154500,9994143293,1003,1003,1003,1003,0
20250109,154400,9994143293,1003,1003,1003,1003,0
20250109,154300,9994143293,1003,1003,1003,1003,0
20250109,154200,9994143293,1003,1003,1003,1003,0
20250109,154100,9994143293,1003,1003,1003,1003,0
20250109,154000,9994143293,1003,1003,1003,1003,0
20250109,153900,9994143293,1003,1003,1003,1003,0
20250109,153800,9994143293,1003,1003,1003,1003,0
20250109,153700,9994143293,1003,1003,1003,1003,0
20250109,153600,9994143293,1003,1003,1003,1003,0
20250109,153500,9994143293,1003,1003,1003,1003,0
20250109,153400,9994143293,1003,1003,1003,1003,62350
20250109,153300,9994143293,1003,1003,1003,1003,0
20250109,153200,9994143293,1003,1003,1003,1003,0
20250109,153100,9994143293,1003,1003,1003,1003,0
20250109,153000,9994143293,1003,1003,1003,1003,62350
20250109,152900,9931606243,1003,1003,1003,1003,0
20250109,152800,9931606243,1003,1003,1003,1003,0
20250109,152700,9931606243,1003,1003,1003,1003,0
20250109,152600,9931606243,1003,1003,1003,1003,0
20250109,152500,9931606243,1003,1003,1003,1003,0
20250109,152400,9931606243,1003,1003,1003,1003,0
20250109,152300,9931606243,1003,1003,1003,1003,0
20250109,152200,9931606243,1003,1003,1003,1003,0
20250109,152100,9931606243,1003,1003,1003,1003,0
20250109,152000,9931606243,1003,1003,1003,1003,0
20250109,151900,9931606243,1003,1002,1003,1002,46683
20250109,151800,9884791312,1002,1002,1003,1001,15474
20250109,151700,9869287030,1002,1002,1003,1001,26328
20250109,151600,9842906893,1002,1002,1002,1001,19950
20250109,151500,9822920036,1001,1000,1002,1000,23511
20250109,151400,9799388127,1000,1000,1000,1000,4342
20250109,151300,9795046127,1001,1000,1001,1000,17074
20250109,151200,9777957783,1000,1001,1001,1000,9977
20250109,151100,9767979765,1001,1000,1001,999,19838
20250109,151000,9748144537,1000,999,1000,999,2425
20250109,150900,9745721960,999,999,999,999,3204
20250109,150800,9742521164,999,999,999,998,14882
20250109,150700,9727668064,999,999,999,998,9495
20250109,150600,9718185588,999,999,1000,998,42503
20250109,150500,9675724798,1000,1000,1000,999,7801
20250109,150400,9667929829,1000,1001,1001,999,16725
20250109,150300,9651218677,1001,1000,1001,1000,8963
20250109,150200,9642254587,1000,1000,1001,1000,22419
20250109,150100,9619825586,1001,1001,1001,1000,3946
20250109,150000,9615875673,1001,1002,1002,1001,8463
20250109,145900,9607404152,1002,1001,1002,1001,1250
20250109,145800,9606152867,1001,1001,1001,1000,5344
20250109,145700,9600803944,1001,1000,1002,1000,8719
20250109,145600,9592075945,1001,1002,1002,999,17676
20250109,145500,9574406810,1002,1002,1002,1002,4277
20250109,145400,9570121256,1002,999,1002,999,25502
20250109,145300,9544613471,999,999,1000,999,6779
20250109,145200,9537841210,999,999,1000,999,10012
20250109,145100,9527839209,999,1000,1000,999,3975
20250109,145000,9523864228,1001,1000,1001,999,6871
20250109,144900,9516994916,1000,999,1000,999,8853
20250109,144800,9508146390,1000,999,1000,999,6176
20250109,144700,9501971057,1000,1000,1000,1000,14328
20250109,144600,9487643057,1000,1001,1001,1000,6768
20250109,144500,9480874536,1000,1000,1000,1000,7928
20250109,144400,9472946536,1000,1000,1000,1000,3369
20250109,144300,9469577536,1001,1001,1002,1000,5813
20250109,144200,9463759867,1002,1001,1002,1000,7832
20250109,144100,9455923960,1001,1000,1001,1000,2356
20250109,144000,9453566904,1000,1000,1001,1000,6695
20250109,143900,9446871898,998,1000,1002,998,61786
20250109,143800,9385123149,1002,1001,1002,1000,5424
20250109,143700,9379695495,1001,1001,1002,1001,19595
20250109,143600,9360080396,1002,1002,1003,1001,9668
20250109,143500,9350397760,1002,1001,1002,1000,4913
20250109,143400,9345480379,1002,1002,1003,1002,5762
20250109,143300,9339706800,1001,1005,1005,1001,34873
20250109,143200,9304762859,1004,1008,1008,1002,20869
20250109,143100,9283752279,1006,1003,1008,1003,71280
20250109,143000,9211984559,1002,1001,1007,1001,116722
20250109,142900,9094832848,1001,1001,1001,1000,9360
20250109,142800,9085463501,1001,1000,1001,1000,7407
20250109,142700,9078051936,1001,1001,1001,1000,11652
20250109,142600,9066388784,1001,1000,1001,999,34518
20250109,142500,9031874581,1000,999,1000,999,6082
20250109,142400,9025798636,1000,1000,1000,999,1173
20250109,142300,9024626436,998,999,1000,998,1843
20250109,142200,9022786485,999,999,999,999,14565
20250109,142100,9008236050,999,999,1000,999,10725
20250109,142000,8997521765,999,999,1000,999,7569
20250109,141900,8989959370,999,999,999,999,3978
20250109,141800,8985985348,1000,1000,1000,1000,6569
20250109,141700,8979416348,1000,999,1000,999,41231
20250109,141600,8938190358,999,1000,1001,999,38312
20250109,141500,8899878395,1000,1001,1001,1000,3902
20250109,141400,8895975105,1001,1001,1001,1000,10162
20250109,141300,8885812943,1001,1001,1001,1001,534
20250109,141200,8885278409,1001,1001,1001,1001,15006
20250109,141100,8870257403,1001,1000,1001,1000,8845
20250109,141000,8861412031,1001,1001,1001,1001,1
20250109,140900,8861411030,1000,1000,1001,1000,2234
20250109,140800,8859176510,1000,1001,1001,999,20713
20250109,140700,8838463589,1001,1001,1001,1001,1805
20250109,140600,8836656784,1001,1000,1001,1000,6165
20250109,140500,8830491483,1000,1000,1001,1000,7773
20250109,140400,8822715990,1000,1001,1001,999,39144
20250109,140300,8783564650,1001,1001,1001,1001,1876
20250109,140200,8781686774,1001,1001,1002,1001,1505
20250109,140100,8780179179,1002,1001,1002,1001,10716
20250109,140000,8769448187,1001,1002,1002,1001,11132
20250109,135900,8758305047,1002,1001,1002,1001,1522
20250109,135800,8756780203,1002,1001,1002,1001,3773
20250109,135700,8753000030,1001,1001,1002,1001,15567
20250109,135600,8737407315,1002,1002,1002,1001,4550
20250109,135500,8732852738,1002,1001,1002,1001,11
20250109,135400,8732841717,1002,1001,1002,1001,6050
20250109,135300,8726785645,1000,1000,1000,1000,7
20250109,135200,8726778645,1001,1000,1001,1000,8304
20250109,135100,8718466441,1000,1000,1001,1000,1395
20250109,135000,8717071440,1000,1000,1000,1000,6230
20250109,134900,8710841440,999,999,1000,999,10211
20250109,134800,8700638755,1000,999,1000,999,6250
20250109,134700,8694393193,1000,1000,1000,999,4253
20250109,134600,8690140425,1000,1001,1001,1000,16699
20250109,134500,8673439406,1000,1000,1001,1000,1710
20250109,134400,8671729159,1000,1000,1001,1000,6864
20250109,134300,8664864159,1001,1000,1001,1000,25761
20250109,134200,8639078648,1000,1000,1000,1000,1245
20250109,134100,8637833648,1001,1001,1001,1000,4165
20250109,134000,8633668507,1000,1000,1001,1000,3334
20250109,133900,8630333429,1001,1001,1001,1000,17115
20250109,133800,8613218374,1001,1001,1001,1000,2057
20250109,133700,8611160377,1001,999,1001,999,13414
20250109,133600,8597748041,999,999,1000,999,4603
20250109,133500,8593149256,1000,1000,1000,999,22632
20250109,133400,8570517306,1000,999,1000,999,1517
20250109,133300,8569001339,999,1000,1000,999,421
20250109,133200,8568580741,999,999,1000,999,2178
20250109,133100,8566404918,1000,999,1000,999,5102
20250109,133000,8561307918,1000,999,1000,999,1664
20250109,132900,8559645542,999,1000,1000,999,1845
20250109,132800,8557801883,1000,999,1000,999,3174
20250109,132700,8554631056,999,999,1000,999,31266
20250109,132600,8523395409,999,999,1000,999,3181
20250109,132500,8520217585,1000,1000,1000,999,1747
20250109,132400,8518471748,999,999,1000,999,8219
20250109,132300,8510260858,1000,999,1000,999,13743
20250109,132200,8496519858,999,1000,1000,999,5899
20250109,132100,8490623432,1000,1000,1000,1000,6560
20250109,132000,8484063432,1001,1001,1001,1001,3389
20250109,131900,8480671043,1001,1000,1001,1000,3024
20250109,131800,8477644033,1001,1000,1001,999,23077
20250109,131700,8454567016,1000,1000,1000,999,11134
20250109,131600,8443434050,999,1000,1000,999,1515
20250109,131500,8441919450,1000,999,1000,999,409
20250109,131400,8441510813,999,1000,1000,999,2147
20250109,131300,8439365546,1000,1000,1000,999,6718
20250109,131200,8432653195,1000,999,1000,999,11039
20250109,131100,8421624218,999,999,1000,999,44260
20250109,131000,8377408449,999,999,999,998,5701
20250109,130900,8371714678,998,999,999,998,1048
20250109,130800,8370668474,999,999,999,998,10246
20250109,130700,8360442823,998,998,998,998,13678
20250109,130600,8346792179,998,998,999,998,5966
20250109,130500,8340838011,998,998,999,998,1139
20250109,130400,8339700499,999,999,999,998,3424
20250109,130300,8336283280,998,998,999,998,3702
20250109,130200,8332588670,998,999,999,998,10147
20250109,130100,8322454887,999,1000,1000,999,2777
20250109,130000,8319678642,999,999,1000,999,5105
20250109,125900,8314575896,999,999,999,999,1162
20250109,125800,8313415058,998,999,999,998,3319
20250109,125700,8310101311,1000,1000,1000,999,9950
20250109,125600,8300160668,1000,999,1000,999,6488
20250109,125500,8293679149,1000,999,1000,999,4177
20250109,125400,8289505322,1000,1000,1000,1000,1010
20250109,125300,8288495322,1000,999,1000,999,65
20250109,125200,8288430324,1000,999,1000,999,369
20250109,125100,8288061375,1000,999,1000,999,806
20250109,125000,8287255650,1000,1000,1000,1000,458
20250109,124900,8286797650,1000,1000,1000,999,5258
20250109,124800,8281544902,1000,1000,1000,999,974
20250109,124700,8280571840,999,1000,1000,999,5392
20250109,124600,8275179950,1000,1000,1000,999,1597
20250109,124500,8273583220,1000,1000,1000,1000,739
20250109,124400,8272844220,1000,1000,1000,999,8561
20250109,124300,8264287390,1000,999,1000,999,11081
20250109,124200,8253217463,1000,1000,1000,999,1840
20250109,124100,8251379197,1000,999,1000,999,3800
20250109,124000,8247580346,999,999,999,998,14166
20250109,123900,8233429612,999,999,999,998,6715
20250109,123800,8226725555,999,999,1000,999,9041
20250109,123700,8217693590,1000,999,1000,999,925
20250109,123600,8216769505,999,999,1000,999,13082
20250109,123500,8203698675,1000,1000,1000,1000,9053
20250109,123400,8194645675,1000,1000,1000,1000,1503
20250109,123300,8193142675,1000,999,1000,999,4171
20250109,123200,8188975812,1000,1000,1000,1000,159
20250109,123100,8188816812,1000,999,1000,999,1237
20250109,123000,8187581019,999,999,999,999,3868
20250109,122900,8183716887,999,999,999,998,11315
20250109,122800,8172413208,999,998,999,998,3197
20250109,122700,8169221903,998,999,999,998,2443
20250109,122600,8166781652,998,998,999,998,172
20250109,122500,8166609974,998,998,998,997,10223
20250109,122400,8156407920,998,997,998,997,329
20250109,122300,8156079892,997,998,998,997,14110
20250109,122200,8142002125,998,999,999,998,12257
20250109,122100,8129769632,998,999,999,998,10987
20250109,122000,8118804605,999,999,999,999,4496
20250109,121900,8114313101,999,999,999,999,740
20250109,121800,8113573841,999,998,1000,998,15957
20250109,121700,8097628689,998,998,999,998,19774
20250109,121600,8077894230,999,999,999,998,247
20250109,121500,8077647487,999,999,999,998,8341
20250109,121400,8069322402,999,999,999,998,1298
20250109,121300,8068026297,999,1000,1000,998,18893
20250109,121200,8049150095,1000,999,1000,999,1076
20250109,121100,8048075169,999,1000,1000,999,3965
20250109,121000,8044112231,1000,1000,1000,1000,2432
20250109,120900,8041680231,1000,998,1000,998,7455
20250109,120800,8034228407,999,999,999,999,3449
20250109,120700,8030782856,999,999,999,998,9467
20250109,120600,8021333030,999,999,999,998,1867
20250109,120500,8019468737,999,999,1000,999,4399
20250109,120400,8015074135,999,1000,1000,999,202
20250109,120300,8014872335,999,1000,1000,999,32
20250109,120200,8014840336,999,998,999,998,9694
20250109,120100,8005161148,998,998,999,998,9438
20250109,120000,7995742022,998,997,998,997,4187
20250109,115900,7991564433,997,999,999,997,1170
20250109,115800,7990397313,999,998,999,998,3878
20250109,115700,7986525398,999,999,999,999,82
20250109,115600,7986443480,999,999,999,997,1086
20250109,115500,7985358640,999,998,999,998,3951
20250109,115400,7981414812,999,999,999,997,9694
20250109,115300,7971744802,998,999,999,998,7287
20250109,115200,7964471462,998,999,999,998,9044
20250109,115100,7955437771,999,999,999,998,3664
20250109,115000,7951777872,999,999,1000,998,14464
20250109,114900,7937328486,999,998,999,998,20192
20250109,114800,7917176520,998,998,998,998,46
20250109,114700,7917130612,998,997,998,997,4435
20250109,114600,7912704782,997,999,999,997,11918
20250109,114500,7900813360,999,998,999,998,15034
20250109,114400,7885801852,998,999,999,998,4229
20250109,114300,7881578668,999,999,999,999,5065
20250109,114200,7876518733,998,999,999,998,4199
20250109,114100,7872328039,998,998,999,998,10993
20250109,114000,7861355454,999,998,999,998,3816
20250109,113900,7857546480,998,998,998,998,15872
20250109,113800,7841706224,998,998,998,998,408
20250109,113700,7841299040,997,998,998,997,9935
20250109,113600,7831385503,998,998,998,998,6593
20250109,113500,7824805689,998,997,998,997,23852
20250109,113400,7801015338,998,998,998,997,15344
20250109,113300,7785702295,998,999,999,998,4836
20250109,113200,7780872285,998,999,999,998,4359
20250109,113100,7776519959,999,998,999,997,11957
20250109,113000,7764589009,998,999,999,997,40414
20250109,112900,7724252778,998,999,999,998,27669
20250109,112800,7696638879,998,999,999,998,1935
20250109,112700,7694706534,999,998,999,998,3840
20250109,112600,7690872456,998,999,999,998,4561
20250109,112500,7686320411,999,998,999,998,1014
20250109,112400,7685308376,998,997,998,997,8682
20250109,112300,7676648857,997,998,998,997,6253
20250109,112200,7670411678,998,999,999,997,55116
20250109,112100,7615405801,999,1001,1001,999,61144
20250109,112000,7554289765,1001,1002,1002,1001,28935
20250109,111900,7525314804,1002,1002,1002,1001,2367
20250109,111800,7522944118,1001,1001,1001,1000,8644
20250109,111700,7514294842,1001,1001,1001,1000,2691
20250109,111600,7511601813,1002,1002,1002,1001,7372
20250109,111500,7504222416,1002,1001,1002,1001,2461
20250109,111400,7501758903,1001,1002,1002,1001,5520
20250109,111300,7496233363,1002,1001,1002,1001,14671
20250109,111200,7481544689,1001,1000,1001,1000,5556
20250109,111100,7475986089,1000,1000,1001,1000,1647
20250109,111000,7474338065,1000,1001,1001,1000,19940
20250109,110900,7454398063,1001,1001,1001,1000,5680
20250109,110800,7448716904,1000,1000,1001,1000,5558
20250109,110700,7443157390,1000,1001,1001,1000,7909
20250109,110600,7435245827,1001,1001,1001,1000,35
20250109,110500,7435210812,1001,1000,1001,1000,6003
20250109,110400,7429207740,1001,1000,1001,1000,28622
20250109,110300,7400583927,1001,1001,1001,1000,4206
20250109,110200,7396376721,1000,1001,1001,1000,6304
20250109,110100,7390070265,1001,1000,1001,999,13188
20250109,110000,7376887051,1000,1000,1000,999,2383
20250109,105900,7374504114,1000,999,1000,999,7438
20250109,105800,7367069857,1000,999,1000,999,16727
20250109,105700,7350359579,999,1000,1000,999,27521
20250109,105600,7322865978,999,999,1000,999,4688
20250109,105500,7318182661,999,999,999,999,18150
20250109,105400,7300050811,999,1000,1000,999,14538
20250109,105300,7285525955,999,1000,1000,999,53187
20250109,105200,7232376421,1000,1000,1000,999,3200
20250109,105100,7229177562,1000,1000,1000,999,9064
20250109,105000,7220122530,1000,1001,1001,1000,6170
20250109,104900,7213952517,1001,1000,1001,999,32725
20250109,104800,7181246653,1001,1000,1001,1000,21686
20250109,104700,7159560643,1001,1001,1001,1000,127
20250109,104600,7159433633,1001,1000,1001,1000,26027
20250109,104500,7133403673,1001,1001,1001,1000,6387
20250109,104400,7127014379,1001,1001,1001,1000,4410
20250109,104300,7122601470,1001,1001,1001,1000,8532
20250109,104200,7114067667,1000,1001,1001,1000,4942
20250109,104100,7109122137,1001,1001,1001,1000,18614
20250109,104000,7090506235,1001,1001,1001,1000,3629
20250109,103900,7086876666,1000,1000,1001,1000,23123
20250109,103800,7063752569,1001,1002,1002,1001,4416
20250109,103700,7059332146,1002,1000,1003,1000,33464
20250109,103600,7025855569,1001,1001,1003,1000,20383
20250109,103500,7005452134,1000,1003,1004,999,217686
20250109,103400,6787672179,1003,1004,1004,1003,714
20250109,103300,6786955904,1004,1005,1005,1003,22917
20250109,103200,6763966124,1004,1005,1005,1004,17101
20250109,103100,6746796548,1005,1005,1005,1004,2144
20250109,103000,6744643383,1005,1005,1005,1004,3054
20250109,102900,6741575168,1005,1004,1005,1003,16735
20250109,102800,6724770789,1004,1003,1005,1003,3702
20250109,102700,6721054180,1004,1004,1004,1003,5912
20250109,102600,6715119163,1004,1003,1004,1003,11445
20250109,102500,6703636824,1004,1003,1004,1003,7910
20250109,102400,6695696203,1003,1004,1004,1003,11191
20250109,102300,6684462563,1004,1004,1005,1003,7622
20250109,102200,6676810427,1004,1003,1004,1002,20558
20250109,102100,6656199352,1003,1003,1005,1003,9087
20250109,102000,6647078499,1004,1003,1004,1003,10465
20250109,101900,6636581172,1003,1001,1003,1001,5370
20250109,101800,6631202111,1002,1003,1003,1001,15223
20250109,101700,6615956247,1003,1003,1003,1002,16403
20250109,101600,6599519429,1003,1003,1003,1001,46334
20250109,101500,6553092342,1003,1003,1003,1002,7326
20250109,101400,6545748461,1003,1003,1004,1002,15195
20250109,101300,6530510781,1003,1003,1003,1002,13075
20250109,101200,6517397336,1003,1004,1004,1002,42946
20250109,101100,6474334912,1004,1005,1005,1004,13188
20250109,101000,6461093591,1005,1006,1006,1004,30321
20250109,100900,6430636766,1006,1008,1008,1006,13897
20250109,100800,6416656243,1008,1004,1009,1004,74079
20250109,100700,6342126482,1005,1005,1005,1004,23481
20250109,100600,6318545570,1005,1005,1006,1004,48376
20250109,100500,6269929146,1005,1006,1006,1005,10599
20250109,100400,6259276094,1005,1005,1006,1005,6584
20250109,100300,6252656567,1005,1006,1007,1005,14369
20250109,100200,6238213362,1006,1008,1008,1004,43473
20250109,100100,6194458306,1008,1007,1009,1007,62537
20250109,100000,6131410796,1007,1005,1007,1005,14195
20250109,095900,6117137745,1005,1005,1008,1005,24935
20250109,095800,6092033381,1005,1003,1005,1002,11972
20250109,095700,6080023010,1003,1004,1004,1002,38148
20250109,095600,6041772426,1004,1003,1004,1002,4340
20250109,095500,6037419598,1003,1002,1003,1002,16866
20250109,095400,6020515088,1003,1005,1005,1002,143483
20250109,095300,5876534201,1005,1005,1006,1004,32705
20250109,095200,5843673287,1006,1006,1006,1005,14896
20250109,095100,5828699218,1006,1007,1007,1005,44327
20250109,095000,5784100417,1006,1006,1007,1006,29172
20250109,094900,5754732809,1007,1007,1008,1006,62013
20250109,094800,5692285923,1007,1007,1007,1006,18360
20250109,094700,5673803907,1007,1007,1008,1007,18350
20250109,094600,5655320128,1006,1008,1008,1006,22268
20250109,094500,5632886717,1006,1007,1009,1006,46139
20250109,094400,5586420058,1007,1005,1007,1004,36962
20250109,094300,5549253390,1004,1005,1005,1004,26889
20250109,094200,5522236749,1005,1004,1005,1003,71981
20250109,094100,5449928091,1004,1006,1006,1003,90671
20250109,094000,5358900517,1005,1007,1007,1005,48365
20250109,093900,5310259708,1007,1008,1010,1006,52067
20250109,093800,5257827087,1010,1011,1011,1008,114457
20250109,093700,5142204526,1013,1010,1013,1010,57883
20250109,093600,5083716262,1011,1016,1020,1010,101482
20250109,093500,4980879680,1020,1021,1022,1015,157978
20250109,093400,4819892458,1020,1018,1024,1017,200985
20250109,093300,4614820083,1017,1024,1025,1016,233241
20250109,093200,4376425439,1025,1028,1028,1022,287159
20250109,093100,4082147417,1024,1023,1030,1023,446788
20250109,093000,3623141780,1023,1014,1025,1014,622093
20250109,092900,2988357756,1015,1014,1016,1014,182451
20250109,092800,2803161451,1013,1014,1015,1010,140032
20250109,092700,2661257116,1015,1005,1015,1005,185299
20250109,092600,2474004304,1005,1004,1006,1004,38667
20250109,092500,2435146938,1004,1004,1004,1003,10671
20250109,092400,2424436589,1004,1002,1004,1001,41429
20250109,092300,2382918132,1002,1004,1004,1002,3795
20250109,092200,2379114332,1005,1000,1006,999,36469
20250109,092100,2342579035,1000,1000,1001,999,29211
20250109,092000,2313369198,999,1001,1002,999,72493
20250109,091900,2240870114,1001,1001,1002,1001,27924
20250109,091800,2212908359,1001,1000,1001,1000,10781
20250109,091700,2202119485,1001,1000,1001,1000,35924
20250109,091600,2166166387,1001,998,1002,998,40107
20250109,091500,2126052833,998,1003,1005,998,101291
20250109,091400,2024719785,1007,1007,1008,1002,58152
20250109,091300,1966342295,1006,1009,1010,1006,52095
20250109,091200,1913822101,1009,1009,1011,1007,65192
20250109,091100,1848002886,1009,1009,1010,1007,66355
20250109,091000,1781044316,1009,1011,1011,1008,86064
20250109,090900,1694128151,1011,1010,1012,1010,90008
20250109,090800,1603163544,1010,1014,1015,1007,75670
20250109,090700,1526544820,1013,999,1018,999,399112
20250109,090600,1123887313,1000,998,1001,996,163416
20250109,090500,960726799,998,1001,1003,998,78714
20250109,090400,881941362,1001,1001,1003,999,172478
20250109,090300,709348986,1001,1006,1006,1001,120653
20250109,090200,588207707,1006,1008,1010,1006,225028
20250109,090100,361563537,1008,1009,1011,1008,204417
20250109,090000,155251574,1010,1005,1011,1005,154166