KissMeData/007460/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,185000,5091803339,1153,1153,1153,1153,72564
20240111,184900,5091803339,1153,1153,1153,1153,0
20240111,184800,5091803339,1153,1153,1153,1153,0
20240111,184700,5091803339,1153,1153,1153,1153,0
20240111,184600,5091803339,1153,1153,1153,1153,0
20240111,184500,5091803339,1153,1153,1153,1153,0
20240111,184400,5091803339,1153,1153,1153,1153,0
20240111,184300,5091803339,1153,1153,1153,1153,0
20240111,184200,5091803339,1153,1153,1153,1153,0
20240111,184100,5091803339,1153,1153,1153,1153,0
20240111,184000,5091803339,1153,1153,1153,1153,0
20240111,183900,5091803339,1153,1153,1153,1153,0
20240111,183800,5091803339,1153,1153,1153,1153,0
20240111,183700,5091803339,1153,1153,1153,1153,0
20240111,183600,5091803339,1153,1153,1153,1153,0
20240111,183500,5091803339,1153,1153,1153,1153,0
20240111,183400,5091803339,1153,1153,1153,1153,0
20240111,183300,5091803339,1153,1153,1153,1153,0
20240111,183200,5091803339,1153,1153,1153,1153,0
20240111,183100,5091803339,1153,1153,1153,1153,0
20240111,183000,5091803339,1153,1153,1153,1153,0
20240111,182900,5091803339,1153,1153,1153,1153,0
20240111,182800,5091803339,1153,1153,1153,1153,0
20240111,182700,5091803339,1153,1153,1153,1153,0
20240111,182600,5091803339,1153,1153,1153,1153,0
20240111,182500,5091803339,1153,1153,1153,1153,0
20240111,182400,5091803339,1153,1153,1153,1153,0
20240111,182300,5091803339,1153,1153,1153,1153,0
20240111,182200,5091803339,1153,1153,1153,1153,0
20240111,182100,5091803339,1153,1153,1153,1153,0
20240111,182000,5091803339,1153,1153,1153,1153,72564
20240111,181900,5091803339,1153,1153,1153,1153,0
20240111,181800,5091803339,1153,1153,1153,1153,0
20240111,181700,5091803339,1153,1153,1153,1153,0
20240111,181600,5091803339,1153,1153,1153,1153,0
20240111,181500,5091803339,1153,1153,1153,1153,0
20240111,181400,5091803339,1153,1153,1153,1153,0
20240111,181300,5091803339,1153,1153,1153,1153,0
20240111,181200,5091803339,1153,1153,1153,1153,0
20240111,181100,5091803339,1153,1153,1153,1153,0
20240111,181000,5091803339,1153,1153,1153,1153,0
20240111,180900,5091803339,1153,1153,1153,1153,0
20240111,180800,5091803339,1153,1153,1153,1153,0
20240111,180700,5091803339,1153,1153,1153,1153,0
20240111,180600,5091803339,1153,1153,1153,1153,0
20240111,180500,5091803339,1153,1153,1153,1153,0
20240111,180400,5091803339,1153,1153,1153,1153,0
20240111,180300,5091803339,1153,1153,1153,1153,0
20240111,180200,5091803339,1153,1153,1153,1153,0
20240111,180100,5091803339,1153,1153,1153,1153,0
20240111,180000,5091803339,1153,1153,1153,1153,0
20240111,175900,5091803339,1153,1153,1153,1153,0
20240111,175800,5091803339,1153,1153,1153,1153,0
20240111,175700,5091803339,1153,1153,1153,1153,0
20240111,175600,5091803339,1153,1153,1153,1153,0
20240111,175500,5091803339,1153,1153,1153,1153,0
20240111,175400,5091803339,1153,1153,1153,1153,0
20240111,175300,5091803339,1153,1153,1153,1153,0
20240111,175200,5091803339,1153,1153,1153,1153,0
20240111,175100,5091803339,1153,1153,1153,1153,0
20240111,175000,5091803339,1153,1153,1153,1153,72564
20240111,174900,5091803339,1153,1153,1153,1153,0
20240111,174800,5091803339,1153,1153,1153,1153,0
20240111,174700,5091803339,1153,1153,1153,1153,0
20240111,174600,5091803339,1153,1153,1153,1153,0
20240111,174500,5091803339,1153,1153,1153,1153,0
20240111,174400,5091803339,1153,1153,1153,1153,0
20240111,174300,5091803339,1153,1153,1153,1153,0
20240111,174200,5091803339,1153,1153,1153,1153,0
20240111,174100,5091803339,1153,1153,1153,1153,0
20240111,174000,5091803339,1153,1153,1153,1153,0
20240111,173900,5091803339,1153,1153,1153,1153,0
20240111,173800,5091803339,1153,1153,1153,1153,0
20240111,173700,5091803339,1153,1153,1153,1153,0
20240111,173600,5091803339,1153,1153,1153,1153,0
20240111,173500,5091803339,1153,1153,1153,1153,0
20240111,173400,5091803339,1153,1153,1153,1153,0
20240111,173300,5091803339,1153,1153,1153,1153,0
20240111,173200,5091803339,1153,1153,1153,1153,0
20240111,173100,5091803339,1153,1153,1153,1153,0
20240111,173000,5091803339,1153,1153,1153,1153,0
20240111,172900,5091803339,1153,1153,1153,1153,0
20240111,172800,5091803339,1153,1153,1153,1153,0
20240111,172700,5091803339,1153,1153,1153,1153,0
20240111,172600,5091803339,1153,1153,1153,1153,0
20240111,172500,5091803339,1153,1153,1153,1153,0
20240111,172400,5091803339,1153,1153,1153,1153,0
20240111,172300,5091803339,1153,1153,1153,1153,0
20240111,172200,5091803339,1153,1153,1153,1153,0
20240111,172100,5091803339,1153,1153,1153,1153,0
20240111,172000,5091803339,1153,1153,1153,1153,72564
20240111,171900,5091803339,1153,1153,1153,1153,0
20240111,171800,5091803339,1153,1153,1153,1153,0
20240111,171700,5091803339,1153,1153,1153,1153,0
20240111,171600,5091803339,1153,1153,1153,1153,0
20240111,171500,5091803339,1153,1153,1153,1153,0
20240111,171400,5091803339,1153,1153,1153,1153,0
20240111,171300,5091803339,1153,1153,1153,1153,0
20240111,171200,5091803339,1153,1153,1153,1153,0
20240111,171100,5091803339,1153,1153,1153,1153,0
20240111,171000,5091803339,1153,1153,1153,1153,0
20240111,170900,5091803339,1153,1153,1153,1153,0
20240111,170800,5091803339,1153,1153,1153,1153,0
20240111,170700,5091803339,1153,1153,1153,1153,0
20240111,170600,5091803339,1153,1153,1153,1153,0
20240111,170500,5091803339,1153,1153,1153,1153,0
20240111,170400,5091803339,1153,1153,1153,1153,0
20240111,170300,5091803339,1153,1153,1153,1153,0
20240111,170200,5091803339,1153,1153,1153,1153,0
20240111,170100,5091803339,1153,1153,1153,1153,0
20240111,170000,5091803339,1153,1153,1153,1153,0
20240111,165900,5091803339,1153,1153,1153,1153,0
20240111,165800,5091803339,1153,1153,1153,1153,0
20240111,165700,5091803339,1153,1153,1153,1153,0
20240111,165600,5091803339,1153,1153,1153,1153,0
20240111,165500,5091803339,1153,1153,1153,1153,0
20240111,165400,5091803339,1153,1153,1153,1153,0
20240111,165300,5091803339,1153,1153,1153,1153,0
20240111,165200,5091803339,1153,1153,1153,1153,0
20240111,165100,5091803339,1153,1153,1153,1153,0
20240111,165000,5091803339,1153,1153,1153,1153,72564
20240111,164900,5091803339,1153,1153,1153,1153,0
20240111,164800,5091803339,1153,1153,1153,1153,0
20240111,164700,5091803339,1153,1153,1153,1153,0
20240111,164600,5091803339,1153,1153,1153,1153,0
20240111,164500,5091803339,1153,1153,1153,1153,0
20240111,164400,5091803339,1153,1153,1153,1153,0
20240111,164300,5091803339,1153,1153,1153,1153,0
20240111,164200,5091803339,1153,1153,1153,1153,0
20240111,164100,5091803339,1153,1153,1153,1153,0
20240111,164000,5091803339,1153,1153,1153,1153,0
20240111,163900,5091803339,1153,1153,1153,1153,0
20240111,163800,5091803339,1153,1153,1153,1153,0
20240111,163700,5091803339,1153,1153,1153,1153,0
20240111,163600,5091803339,1153,1153,1153,1153,0
20240111,163500,5091803339,1153,1153,1153,1153,0
20240111,163400,5091803339,1153,1153,1153,1153,0
20240111,163300,5091803339,1153,1153,1153,1153,0
20240111,163200,5091803339,1153,1153,1153,1153,0
20240111,163100,5091803339,1153,1153,1153,1153,0
20240111,163000,5091803339,1153,1153,1153,1153,0
20240111,162900,5091803339,1153,1153,1153,1153,0
20240111,162800,5091803339,1153,1153,1153,1153,0
20240111,162700,5091803339,1153,1153,1153,1153,0
20240111,162600,5091803339,1153,1153,1153,1153,0
20240111,162500,5091803339,1153,1153,1153,1153,0
20240111,162400,5091803339,1153,1153,1153,1153,0
20240111,162300,5091803339,1153,1153,1153,1153,0
20240111,162200,5091803339,1153,1153,1153,1153,0
20240111,162100,5091803339,1153,1153,1153,1153,0
20240111,162000,5091803339,1153,1153,1153,1153,72564
20240111,161900,5091803339,1153,1153,1153,1153,0
20240111,161800,5091803339,1153,1153,1153,1153,0
20240111,161700,5091803339,1153,1153,1153,1153,0
20240111,161600,5091803339,1153,1153,1153,1153,0
20240111,161500,5091803339,1153,1153,1153,1153,0
20240111,161400,5091803339,1153,1153,1153,1153,0
20240111,161300,5091803339,1153,1153,1153,1153,0
20240111,161200,5091803339,1153,1153,1153,1153,0
20240111,161100,5091803339,1153,1153,1153,1153,0
20240111,161000,5091803339,1153,1153,1153,1153,0
20240111,160900,5091803339,1153,1153,1153,1153,0
20240111,160800,5091803339,1153,1153,1153,1153,0
20240111,160700,5091803339,1153,1153,1153,1153,0
20240111,160600,5091803339,1153,1153,1153,1153,0
20240111,160500,5091803339,1153,1153,1153,1153,0
20240111,160400,5091803339,1153,1153,1153,1153,0
20240111,160300,5091803339,1153,1153,1153,1153,0
20240111,160200,5091803339,1153,1153,1153,1153,0
20240111,160100,5091803339,1153,1153,1153,1153,0
20240111,160000,5091803339,1153,1153,1153,1153,0
20240111,155900,5091803339,1153,1153,1153,1153,0
20240111,155800,5091803339,1153,1153,1153,1153,0
20240111,155700,5091803339,1153,1153,1153,1153,0
20240111,155600,5091803339,1153,1153,1153,1153,0
20240111,155500,5091803339,1153,1153,1153,1153,0
20240111,155400,5091803339,1153,1153,1153,1153,0
20240111,155300,5091803339,1153,1153,1153,1153,0
20240111,155200,5091803339,1153,1153,1153,1153,0
20240111,155100,5091803339,1153,1153,1153,1153,0
20240111,155000,5091803339,1153,1153,1153,1153,72564
20240111,154900,5091803339,1153,1153,1153,1153,0
20240111,154800,5091803339,1153,1153,1153,1153,0
20240111,154700,5091803339,1153,1153,1153,1153,0
20240111,154600,5091803339,1153,1153,1153,1153,0
20240111,154500,5091803339,1153,1153,1153,1153,0
20240111,154400,5091803339,1153,1153,1153,1153,0
20240111,154300,5091803339,1153,1153,1153,1153,0
20240111,154200,5091803339,1153,1153,1153,1153,0
20240111,154100,5091803339,1153,1153,1153,1153,0
20240111,154000,5091803339,1153,1153,1153,1153,0
20240111,153900,5091803339,1153,1153,1153,1153,0
20240111,153800,5091803339,1153,1153,1153,1153,0
20240111,153700,5091803339,1153,1153,1153,1153,0
20240111,153600,5091803339,1153,1153,1153,1153,0
20240111,153500,5091803339,1153,1153,1153,1153,0
20240111,153400,5091803339,1153,1153,1153,1153,0
20240111,153300,5091803339,1153,1153,1153,1153,0
20240111,153200,5091803339,1153,1153,1153,1153,0
20240111,153100,5091803339,1153,1153,1153,1153,0
20240111,153000,5091803339,1153,1153,1153,1153,72564
20240111,152900,5008137047,1153,1153,1153,1153,0
20240111,152800,5008137047,1153,1153,1153,1153,0
20240111,152700,5008137047,1153,1153,1153,1153,0
20240111,152600,5008137047,1153,1153,1153,1153,0
20240111,152500,5008137047,1153,1153,1153,1153,0
20240111,152400,5008137047,1153,1153,1153,1153,0
20240111,152300,5008137047,1153,1153,1153,1153,0
20240111,152200,5008137047,1153,1153,1153,1153,0
20240111,152100,5008137047,1153,1153,1153,1153,0
20240111,152000,5008137047,1153,1153,1153,1153,0
20240111,151900,5008137047,1153,1154,1154,1150,22533
20240111,151800,4982196904,1154,1155,1156,1154,7381
20240111,151700,4973677891,1155,1154,1156,1154,2377
20240111,151600,4970934082,1154,1155,1156,1154,4175
20240111,151500,4966114509,1155,1156,1156,1154,16638
20240111,151400,4946901380,1156,1157,1159,1156,8915
20240111,151300,4936584788,1159,1160,1160,1157,6098
20240111,151200,4929526808,1159,1158,1160,1158,8355
20240111,151100,4919845422,1160,1158,1160,1158,10823
20240111,151000,4907312375,1159,1157,1159,1155,19776
20240111,150900,4884439668,1157,1157,1157,1157,4664
20240111,150800,4879043420,1157,1158,1158,1157,2674
20240111,150700,4875948229,1158,1158,1158,1157,10070
20240111,150600,4864293854,1160,1159,1160,1158,15035
20240111,150500,4846869917,1159,1159,1160,1159,2159
20240111,150400,4844367633,1159,1159,1159,1158,2284
20240111,150300,4841722142,1158,1158,1159,1158,7124
20240111,150200,4833468732,1159,1158,1159,1158,227
20240111,150100,4833205641,1158,1158,1158,1158,1351
20240111,150000,4831641183,1158,1159,1160,1158,6174
20240111,145900,4824484125,1159,1161,1161,1159,3870
20240111,145800,4819993891,1160,1161,1162,1160,883
20240111,145700,4818969222,1160,1163,1164,1160,10474
20240111,145600,4806791311,1163,1162,1164,1162,16172
20240111,145500,4787996053,1161,1159,1162,1159,8688
20240111,145400,4777910319,1159,1159,1159,1159,2877
20240111,145300,4774575876,1159,1162,1162,1158,4476
20240111,145200,4769381779,1162,1158,1162,1158,47876
20240111,145100,4713922759,1158,1158,1158,1157,5171
20240111,145000,4707939906,1157,1158,1158,1156,13794
20240111,144900,4691969886,1158,1157,1158,1157,609
20240111,144800,4691265168,1158,1157,1158,1157,190
20240111,144700,4691045157,1158,1157,1158,1157,4502
20240111,144600,4685836139,1157,1157,1158,1157,5119
20240111,144500,4679909351,1157,1155,1158,1155,19157
20240111,144400,4657753046,1155,1154,1155,1154,4565
20240111,144300,4652481836,1154,1154,1154,1153,3465
20240111,144200,4648483233,1154,1151,1154,1150,11059
20240111,144100,4635753576,1151,1154,1154,1151,162
20240111,144000,4635567020,1154,1152,1154,1150,3929
20240111,143900,4631044005,1152,1152,1152,1152,0
20240111,143800,4631044005,1152,1154,1154,1152,1236
20240111,143700,4629619667,1153,1152,1154,1152,1983
20240111,143600,4627335240,1155,1150,1155,1150,6
20240111,143500,4627328335,1150,1154,1154,1150,7278
20240111,143400,4618951378,1151,1152,1152,1151,12079
20240111,143300,4605046801,1152,1151,1152,1151,4519
20240111,143200,4599842640,1152,1153,1153,1151,22878
20240111,143100,4573477235,1153,1154,1154,1153,452
20240111,143000,4572955877,1154,1154,1154,1153,5693
20240111,142900,4566388117,1154,1155,1155,1154,1775
20240111,142800,4564338314,1155,1155,1155,1154,2655
20240111,142700,4561273392,1153,1155,1155,1153,5181
20240111,142600,4555293694,1154,1154,1154,1154,1017
20240111,142500,4554120076,1154,1154,1154,1154,0
20240111,142400,4554120076,1154,1154,1154,1154,9165
20240111,142300,4543543666,1154,1154,1154,1154,4222
20240111,142200,4538671478,1155,1155,1155,1155,1
20240111,142100,4538670323,1152,1155,1155,1152,8978
20240111,142000,4528324039,1155,1155,1155,1155,503
20240111,141900,4527743074,1154,1154,1154,1154,8
20240111,141800,4527733842,1152,1155,1155,1152,4214
20240111,141700,4522871063,1154,1154,1154,1154,397
20240111,141600,4522412925,1154,1153,1154,1152,5398
20240111,141500,4516188627,1153,1157,1157,1153,3236
20240111,141400,4512457503,1157,1157,1157,1153,1777
20240111,141300,4510401526,1157,1157,1157,1157,7385
20240111,141200,4501857081,1153,1154,1154,1153,5486
20240111,141100,4495531223,1153,1157,1157,1153,1281
20240111,141000,4494054222,1157,1153,1157,1151,4148
20240111,140900,4489272789,1157,1153,1157,1153,2093
20240111,140800,4486853156,1153,1153,1153,1153,417
20240111,140700,4486372355,1153,1153,1153,1153,1382
20240111,140600,4484778909,1153,1153,1153,1153,2182
20240111,140500,4482263063,1153,1154,1154,1153,2389
20240111,140400,4479507857,1158,1158,1158,1158,1374
20240111,140300,4477916765,1153,1152,1158,1152,4900
20240111,140200,4472264824,1153,1152,1153,1152,63
20240111,140100,4472192198,1152,1152,1152,1152,100
20240111,140000,4472076998,1152,1152,1152,1151,2833
20240111,135900,4468813463,1152,1152,1152,1152,3455
20240111,135800,4464833303,1152,1153,1153,1152,288
20240111,135700,4464501496,1152,1154,1154,1152,1000
20240111,135600,4463349483,1158,1157,1158,1155,3372
20240111,135500,4459446644,1157,1154,1157,1151,11229
20240111,135400,4446490809,1154,1151,1154,1151,3223
20240111,135300,4442779306,1151,1156,1156,1151,34094
20240111,135200,4403480549,1155,1158,1158,1155,4602
20240111,135100,4398160635,1157,1157,1158,1157,3474
20240111,135000,4394141098,1156,1156,1157,1155,2044
20240111,134900,4391778239,1157,1157,1158,1156,3701
20240111,134800,4387496562,1157,1157,1157,1156,3786
20240111,134700,4383116995,1157,1157,1157,1157,1017
20240111,134600,4381940326,1157,1158,1158,1157,3600
20240111,134500,4377773754,1158,1161,1161,1158,3294
20240111,134400,4373958199,1162,1160,1162,1158,4167
20240111,134300,4369128130,1162,1163,1163,1159,890
20240111,134200,4368093761,1163,1162,1163,1162,566
20240111,134100,4367435792,1163,1161,1163,1157,8124
20240111,134000,4358018340,1158,1159,1159,1158,1001
20240111,133900,4356858681,1158,1159,1159,1158,2970
20240111,133800,4353417894,1162,1161,1162,1158,28748
20240111,133700,4320077676,1163,1163,1163,1161,7484
20240111,133600,4311376346,1163,1164,1164,1163,4833
20240111,133500,4305752143,1165,1163,1165,1163,12684
20240111,133400,4290980464,1163,1164,1164,1161,3957
20240111,133300,4286378218,1164,1161,1164,1158,39326
20240111,133200,4240678513,1161,1160,1162,1160,11689
20240111,133100,4227108693,1160,1159,1160,1159,15975
20240111,133000,4208580177,1158,1157,1158,1157,7250
20240111,132900,4200185528,1157,1156,1157,1156,7155
20240111,132800,4191907295,1156,1158,1158,1156,8532
20240111,132700,4182035703,1156,1153,1156,1153,3908
20240111,132600,4177521499,1153,1153,1155,1153,2830
20240111,132500,4174257969,1152,1152,1152,1152,696
20240111,132400,4173456177,1152,1151,1152,1151,3731
20240111,132300,4169160514,1151,1149,1151,1149,2061
20240111,132200,4166788307,1151,1151,1151,1151,1365
20240111,132100,4165217192,1148,1148,1151,1148,2940
20240111,132000,4161838205,1148,1148,1148,1148,1762
20240111,131900,4159815429,1149,1148,1149,1148,1126
20240111,131800,4158521855,1148,1148,1148,1148,1562
20240111,131700,4156728679,1148,1148,1148,1148,830
20240111,131600,4155775839,1147,1151,1151,1147,1654
20240111,131500,4153878681,1150,1151,1151,1150,1799
20240111,131400,4151809614,1151,1150,1151,1150,5210
20240111,131300,4145818105,1149,1150,1151,1149,1492
20240111,131200,4144102370,1146,1150,1150,1146,6899
20240111,131100,4136190660,1150,1149,1150,1149,5422
20240111,131000,4129957360,1148,1146,1148,1146,740
20240111,130900,4129107896,1148,1147,1148,1146,5924
20240111,130800,4122313118,1147,1147,1147,1147,2
20240111,130700,4122310824,1147,1148,1148,1147,5970
20240111,130600,4115463233,1148,1147,1148,1147,148
20240111,130500,4115293427,1147,1150,1150,1147,2385
20240111,130400,4112556433,1148,1148,1148,1148,3582
20240111,130300,4108444297,1148,1150,1150,1148,1845
20240111,130200,4106323491,1150,1151,1151,1150,1122
20240111,130100,4105033188,1150,1149,1150,1149,613
20240111,130000,4104328240,1150,1147,1150,1147,20956
20240111,125900,4080236964,1147,1147,1147,1147,3097
20240111,125800,4076684705,1147,1147,1147,1147,1825
20240111,125700,4074591430,1147,1147,1147,1147,539
20240111,125600,4073973197,1146,1147,1147,1146,4584
20240111,125500,4068715801,1147,1147,1147,1147,354
20240111,125400,4068309763,1146,1146,1147,1146,1190
20240111,125300,4066945928,1147,1148,1148,1145,6230
20240111,125200,4059801571,1149,1149,1149,1148,1993
20240111,125100,4057512182,1148,1149,1149,1148,1520
20240111,125000,4055765902,1148,1146,1148,1146,4068
20240111,124900,4051096694,1145,1146,1147,1145,2320
20240111,124800,4048437775,1147,1146,1147,1146,5228
20240111,124700,4042441907,1146,1145,1147,1145,7387
20240111,124600,4033975710,1144,1144,1144,1144,1286
20240111,124500,4032504526,1143,1143,1144,1143,220
20240111,124400,4032252966,1143,1145,1146,1143,2447
20240111,124300,4029453193,1145,1145,1145,1142,5002
20240111,124200,4023733982,1141,1143,1143,1141,10632
20240111,124100,4011595582,1143,1145,1145,1143,1554
20240111,124000,4009817354,1145,1143,1145,1143,2474
20240111,123900,4006985742,1144,1144,1145,1144,10150
20240111,123800,3995374092,1146,1146,1146,1146,737
20240111,123700,3994529490,1146,1143,1146,1142,2371
20240111,123600,3991812450,1142,1141,1147,1140,5644
20240111,123500,3985360345,1140,1142,1142,1140,28923
20240111,123400,3952360693,1142,1143,1143,1142,24902
20240111,123300,3923921384,1143,1143,1143,1142,6577
20240111,123200,3916404073,1143,1143,1143,1142,1875
20240111,123100,3914261035,1145,1142,1145,1142,338
20240111,123000,3913874925,1142,1142,1142,1142,4936
20240111,122900,3908238013,1142,1142,1142,1142,8244
20240111,122800,3898823365,1142,1143,1143,1142,13968
20240111,122700,3882868077,1146,1147,1147,1143,3452
20240111,122600,3878919593,1147,1147,1147,1144,8118
20240111,122500,3869631848,1147,1144,1147,1144,4378
20240111,122400,3864620236,1143,1143,1143,1142,20789
20240111,122300,3840858733,1144,1147,1147,1144,52746
20240111,122200,3780450753,1147,1148,1148,1147,5941
20240111,122100,3773636423,1148,1148,1148,1148,100
20240111,122000,3773521623,1147,1147,1147,1147,491
20240111,121900,3772958446,1147,1148,1148,1147,4364
20240111,121800,3767952802,1148,1147,1148,1147,1582
20240111,121700,3766137618,1147,1147,1147,1147,1167
20240111,121600,3764799069,1146,1148,1148,1146,9407
20240111,121500,3754008905,1148,1149,1150,1147,3731
20240111,121400,3749726138,1148,1148,1148,1147,2388
20240111,121300,3746985004,1148,1148,1148,1148,130
20240111,121200,3746835764,1148,1148,1148,1147,6713
20240111,121100,3739134240,1148,1147,1148,1147,5766
20240111,121000,3732515848,1147,1147,1147,1146,10522
20240111,120900,3720456609,1147,1148,1148,1147,22512
20240111,120800,3694631358,1148,1149,1149,1148,1364
20240111,120700,3693064372,1149,1149,1149,1149,2629
20240111,120600,3690043651,1149,1149,1149,1149,1427
20240111,120500,3688404028,1149,1148,1149,1148,2284
20240111,120400,3685781146,1148,1149,1149,1148,16594
20240111,120300,3666728422,1149,1149,1149,1148,2693
20240111,120200,3663635597,1148,1149,1149,1148,2329
20240111,120100,3660961903,1148,1148,1148,1148,93
20240111,120000,3660855139,1148,1150,1150,1148,36592
20240111,115900,3618786727,1151,1151,1151,1150,9757
20240111,115800,3607566169,1153,1153,1153,1150,2695
20240111,115700,3604466140,1153,1153,1153,1153,12
20240111,115600,3604452304,1154,1153,1154,1153,1875
20240111,115500,3602290427,1153,1152,1153,1150,10336
20240111,115400,3590395515,1152,1153,1153,1152,1690
20240111,115300,3588447262,1153,1153,1153,1153,545
20240111,115200,3587818877,1153,1153,1153,1153,202
20240111,115100,3587585971,1153,1152,1153,1150,6001
20240111,115000,3580680773,1152,1151,1152,1150,1597
20240111,114900,3578843364,1150,1151,1152,1150,2472
20240111,114800,3575998937,1152,1153,1153,1150,1868
20240111,114700,3573850383,1153,1152,1153,1150,7215
20240111,114600,3565546944,1152,1151,1152,1151,2142
20240111,114500,3563081499,1151,1151,1151,1151,1248
20240111,114400,3561645051,1151,1153,1153,1150,37975
20240111,114300,3517929673,1153,1152,1153,1152,5090
20240111,114200,3512062445,1155,1156,1156,1152,2687
20240111,114100,3508962436,1156,1156,1156,1153,6
20240111,114000,3508955503,1156,1155,1156,1153,1436
20240111,113900,3507297204,1155,1153,1155,1152,14913
20240111,113800,3490117343,1155,1152,1155,1152,5968
20240111,113700,3483233966,1152,1155,1156,1152,16009
20240111,113600,3464778047,1155,1153,1155,1153,5868
20240111,113500,3458000728,1153,1153,1155,1153,4773
20240111,113400,3452497455,1155,1155,1155,1153,747
20240111,113300,3451635960,1155,1154,1155,1153,5459
20240111,113200,3445334949,1154,1154,1154,1154,355
20240111,113100,3444925279,1155,1153,1155,1151,8385
20240111,113000,3435251348,1153,1152,1153,1151,3054
20240111,112900,3431733363,1152,1152,1152,1151,2847
20240111,112800,3428454119,1152,1152,1152,1151,447
20240111,112700,3427939614,1152,1151,1152,1151,19066
20240111,112600,3405993623,1152,1151,1152,1151,1333
20240111,112500,3404459337,1151,1152,1152,1151,4718
20240111,112400,3399025536,1153,1153,1153,1153,2
20240111,112300,3399023230,1151,1152,1154,1151,19756
20240111,112200,3376247889,1152,1151,1152,1150,18158
20240111,112100,3355357464,1151,1151,1154,1151,646
20240111,112000,3354613643,1151,1154,1155,1151,12859
20240111,111900,3339797234,1155,1155,1157,1155,13397
20240111,111800,3324303477,1157,1155,1157,1154,3808
20240111,111700,3319906446,1155,1154,1155,1151,6967
20240111,111600,3311875985,1154,1154,1154,1153,12004
20240111,111500,3298023876,1154,1153,1154,1153,1919
20240111,111400,3295810928,1155,1156,1156,1154,68215
20240111,111300,3216986777,1157,1156,1157,1156,3903
20240111,111200,3212474589,1156,1158,1158,1156,16088
20240111,111100,3193871447,1158,1157,1158,1156,370
20240111,111000,3193443371,1157,1158,1159,1157,26972
20240111,110900,3162224274,1159,1161,1161,1159,9579
20240111,110800,3151120682,1162,1161,1162,1160,5421
20240111,110700,3144830190,1161,1161,1161,1160,19
20240111,110600,3144808132,1161,1162,1162,1161,188
20240111,110500,3144589861,1162,1162,1162,1161,1441
20240111,110400,3142915420,1162,1162,1162,1162,1017
20240111,110300,3141733666,1162,1160,1162,1159,2801
20240111,110200,3138485471,1160,1162,1162,1159,3130
20240111,110100,3134854304,1162,1160,1162,1159,17893
20240111,110000,3114077120,1160,1160,1161,1160,539
20240111,105900,3113451663,1160,1160,1161,1159,30000
20240111,105800,3078651764,1161,1161,1161,1160,1731
20240111,105700,3076643525,1160,1158,1160,1157,13890
20240111,105600,3060558974,1159,1161,1161,1158,10651
20240111,105500,3048216551,1159,1161,1161,1159,20491
20240111,105400,3024449241,1162,1161,1162,1161,170
20240111,105300,3024251864,1161,1162,1162,1161,232
20240111,105200,3023982485,1162,1161,1162,1160,3557
20240111,105100,3019854818,1161,1162,1162,1160,10971
20240111,105000,3007120159,1162,1162,1162,1161,1642
20240111,104900,3005213748,1162,1163,1163,1162,14
20240111,104800,3005197470,1162,1160,1162,1160,3424
20240111,104700,3001220222,1162,1162,1162,1160,4424
20240111,104600,2996085681,1162,1158,1162,1158,3697
20240111,104500,2991797742,1163,1158,1163,1158,5611
20240111,104400,2985300194,1158,1160,1164,1157,11062
20240111,104300,2972489683,1160,1164,1164,1158,3069
20240111,104200,2968930757,1164,1159,1167,1158,12399
20240111,104100,2954523635,1159,1158,1159,1158,1020
20240111,104000,2953342266,1158,1157,1160,1157,3044
20240111,103900,2949820248,1157,1161,1162,1157,6817
20240111,103800,2941921514,1164,1161,1164,1161,849
20240111,103700,2940935813,1161,1164,1164,1161,889
20240111,103600,2939903006,1164,1159,1164,1159,538
20240111,103500,2939279435,1159,1163,1165,1159,3978
20240111,103400,2934661019,1163,1165,1165,1161,4394
20240111,103300,2929551288,1165,1167,1167,1163,2554
20240111,103200,2926573801,1167,1165,1167,1165,4356
20240111,103100,2921496546,1163,1164,1164,1161,4292
20240111,103000,2916501192,1163,1158,1164,1157,30540
20240111,102900,2881112731,1157,1160,1160,1157,8455
20240111,102800,2871323991,1159,1158,1159,1157,4841
20240111,102700,2865718406,1157,1158,1159,1156,5797
20240111,102600,2859006678,1159,1157,1159,1156,10973
20240111,102500,2846318750,1157,1158,1159,1155,6267
20240111,102400,2839072178,1159,1158,1159,1155,5682
20240111,102300,2832501560,1156,1157,1158,1155,4893
20240111,102200,2826845456,1157,1156,1157,1155,6648
20240111,102100,2819161597,1155,1155,1156,1154,10554
20240111,102000,2806975952,1154,1153,1154,1152,2150
20240111,101900,2804495440,1153,1151,1153,1151,5068
20240111,101800,2798653952,1152,1153,1154,1152,1768
20240111,101700,2796615773,1153,1151,1153,1151,5070
20240111,101600,2790775455,1152,1152,1153,1150,2141
20240111,101500,2788310617,1152,1151,1152,1150,4012
20240111,101400,2783692036,1150,1151,1152,1150,12434
20240111,101300,2769389867,1152,1151,1152,1150,1125
20240111,101200,2768094638,1150,1150,1153,1150,9845
20240111,101100,2756761631,1149,1150,1150,1149,6241
20240111,101000,2749585210,1150,1149,1150,1148,5034
20240111,100900,2743803701,1149,1147,1149,1147,16835
20240111,100800,2724483343,1148,1151,1151,1147,29694
20240111,100700,2690361132,1153,1154,1154,1150,14250
20240111,100600,2673960199,1154,1155,1155,1153,4603
20240111,100500,2668645696,1155,1153,1157,1153,2319
20240111,100400,2665970563,1152,1152,1152,1151,4009
20240111,100300,2661354517,1152,1156,1157,1151,9917
20240111,100200,2649906515,1156,1159,1159,1156,84
20240111,100100,2649809305,1159,1160,1160,1151,13763
20240111,100000,2633905109,1159,1160,1160,1158,1150
20240111,095900,2632573187,1161,1153,1161,1153,6741
20240111,095800,2624791973,1153,1152,1153,1152,2877
20240111,095700,2621475803,1152,1154,1154,1151,5383
20240111,095600,2615275227,1153,1150,1153,1150,8460
20240111,095500,2605540268,1151,1151,1151,1150,4590
20240111,095400,2600257278,1151,1152,1152,1150,14850
20240111,095300,2583169404,1152,1155,1155,1152,11277
20240111,095200,2570161077,1155,1154,1155,1154,10457
20240111,095100,2558092930,1153,1154,1154,1153,9464
20240111,095000,2547176278,1154,1158,1158,1153,17316
20240111,094900,2527168118,1158,1164,1164,1158,10891
20240111,094800,2514528667,1164,1162,1168,1160,8175
20240111,094700,2505036832,1170,1155,1170,1154,22350
20240111,094600,2479180102,1154,1148,1154,1148,10341
20240111,094500,2467294209,1147,1148,1149,1147,15797
20240111,094400,2449160407,1147,1153,1153,1145,124572
20240111,094300,2305974710,1154,1159,1160,1153,27901
20240111,094200,2273719149,1158,1160,1160,1158,39123
20240111,094100,2228376267,1161,1161,1162,1159,9403
20240111,094000,2217470086,1160,1161,1163,1160,37057
20240111,093900,2174459916,1161,1160,1163,1160,14964
20240111,093800,2157088118,1160,1162,1163,1158,54173
20240111,093700,2094260003,1162,1168,1169,1160,56318
20240111,093600,2028741997,1167,1171,1171,1167,3790
20240111,093500,2024313025,1172,1171,1172,1167,27754
20240111,093400,1991859191,1171,1168,1171,1168,10305
20240111,093300,1979814860,1168,1170,1173,1168,18477
20240111,093200,1958214711,1170,1171,1171,1168,17468
20240111,093100,1937787331,1171,1176,1176,1168,24941
20240111,093000,1908618928,1176,1175,1176,1170,14331
20240111,092900,1891825878,1171,1174,1176,1170,21507
20240111,092800,1866595843,1175,1174,1175,1174,7058
20240111,092700,1858307435,1175,1174,1175,1171,7679
20240111,092600,1849303550,1174,1171,1174,1168,15589
20240111,092500,1831047001,1167,1169,1172,1166,17465
20240111,092400,1810642907,1167,1172,1173,1167,19163
20240111,092300,1788211915,1173,1178,1178,1173,50635
20240111,092200,1728703042,1178,1182,1182,1177,28844
20240111,092100,1694657113,1182,1179,1182,1179,14371
20240111,092000,1677693228,1179,1177,1179,1174,38778
20240111,091900,1632115517,1174,1174,1177,1174,6546
20240111,091800,1624419178,1173,1175,1177,1173,6357
20240111,091700,1616958889,1173,1170,1174,1170,5341
20240111,091600,1610697868,1166,1165,1170,1164,18581
20240111,091500,1589012781,1165,1166,1167,1165,18905
20240111,091400,1566976406,1166,1170,1171,1166,50836
20240111,091300,1507561417,1170,1172,1172,1170,53833
20240111,091200,1444534756,1171,1171,1172,1171,22726
20240111,091100,1417917878,1172,1173,1176,1171,24279
20240111,091000,1389440064,1172,1170,1176,1170,32664
20240111,090900,1351143042,1170,1172,1173,1170,38935
20240111,090800,1305552485,1172,1176,1178,1171,59895
20240111,090700,1235244991,1177,1181,1187,1177,51153
20240111,090600,1174891645,1181,1185,1188,1181,62357
20240111,090500,1101122637,1185,1192,1194,1182,66513
20240111,090400,1022044511,1192,1194,1195,1190,50844
20240111,090300,961361997,1195,1197,1197,1186,89106
20240111,090200,855207019,1190,1177,1209,1175,204088
20240111,090100,611387463,1180,1195,1197,1175,149125
20240111,090000,434484382,1191,1213,1225,1185,359279