KissMeData/007460/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,185000,9613528394,970,970,970,970,123076
20240115,184900,9613528394,970,970,970,970,0
20240115,184800,9613528394,970,970,970,970,0
20240115,184700,9613528394,970,970,970,970,0
20240115,184600,9613528394,970,970,970,970,0
20240115,184500,9613528394,970,970,970,970,0
20240115,184400,9613528394,970,970,970,970,0
20240115,184300,9613528394,970,970,970,970,0
20240115,184200,9613528394,970,970,970,970,0
20240115,184100,9613528394,970,970,970,970,0
20240115,184000,9613528394,970,970,970,970,0
20240115,183900,9613528394,970,970,970,970,0
20240115,183800,9613528394,970,970,970,970,0
20240115,183700,9613528394,970,970,970,970,0
20240115,183600,9613528394,970,970,970,970,0
20240115,183500,9613528394,970,970,970,970,0
20240115,183400,9613528394,970,970,970,970,0
20240115,183300,9613528394,970,970,970,970,0
20240115,183200,9613528394,970,970,970,970,0
20240115,183100,9613528394,970,970,970,970,0
20240115,183000,9613528394,970,970,970,970,0
20240115,182900,9613528394,970,970,970,970,0
20240115,182800,9613528394,970,970,970,970,0
20240115,182700,9613528394,970,970,970,970,0
20240115,182600,9613528394,970,970,970,970,0
20240115,182500,9613528394,970,970,970,970,0
20240115,182400,9613528394,970,970,970,970,0
20240115,182300,9613528394,970,970,970,970,0
20240115,182200,9613528394,970,970,970,970,0
20240115,182100,9613528394,970,970,970,970,0
20240115,182000,9613528394,970,970,970,970,123076
20240115,181900,9613528394,970,970,970,970,0
20240115,181800,9613528394,970,970,970,970,0
20240115,181700,9613528394,970,970,970,970,0
20240115,181600,9613528394,970,970,970,970,0
20240115,181500,9613528394,970,970,970,970,0
20240115,181400,9613528394,970,970,970,970,0
20240115,181300,9613528394,970,970,970,970,0
20240115,181200,9613528394,970,970,970,970,0
20240115,181100,9613528394,970,970,970,970,0
20240115,181000,9613528394,970,970,970,970,0
20240115,180900,9613528394,970,970,970,970,0
20240115,180800,9613528394,970,970,970,970,0
20240115,180700,9613528394,970,970,970,970,0
20240115,180600,9613528394,970,970,970,970,0
20240115,180500,9613528394,970,970,970,970,0
20240115,180400,9613528394,970,970,970,970,0
20240115,180300,9613528394,970,970,970,970,0
20240115,180200,9613528394,970,970,970,970,0
20240115,180100,9613528394,970,970,970,970,0
20240115,180000,9613528394,970,970,970,970,0
20240115,175900,9613528394,970,970,970,970,0
20240115,175800,9613528394,970,970,970,970,0
20240115,175700,9613528394,970,970,970,970,0
20240115,175600,9613528394,970,970,970,970,0
20240115,175500,9613528394,970,970,970,970,0
20240115,175400,9613528394,970,970,970,970,0
20240115,175300,9613528394,970,970,970,970,0
20240115,175200,9613528394,970,970,970,970,0
20240115,175100,9613528394,970,970,970,970,0
20240115,175000,9613528394,970,970,970,970,123076
20240115,174900,9613528394,970,970,970,970,0
20240115,174800,9613528394,970,970,970,970,0
20240115,174700,9613528394,970,970,970,970,0
20240115,174600,9613528394,970,970,970,970,0
20240115,174500,9613528394,970,970,970,970,0
20240115,174400,9613528394,970,970,970,970,0
20240115,174300,9613528394,970,970,970,970,0
20240115,174200,9613528394,970,970,970,970,0
20240115,174100,9613528394,970,970,970,970,0
20240115,174000,9613528394,970,970,970,970,0
20240115,173900,9613528394,970,970,970,970,0
20240115,173800,9613528394,970,970,970,970,0
20240115,173700,9613528394,970,970,970,970,0
20240115,173600,9613528394,970,970,970,970,0
20240115,173500,9613528394,970,970,970,970,0
20240115,173400,9613528394,970,970,970,970,0
20240115,173300,9613528394,970,970,970,970,0
20240115,173200,9613528394,970,970,970,970,0
20240115,173100,9613528394,970,970,970,970,0
20240115,173000,9613528394,970,970,970,970,0
20240115,172900,9613528394,970,970,970,970,0
20240115,172800,9613528394,970,970,970,970,0
20240115,172700,9613528394,970,970,970,970,0
20240115,172600,9613528394,970,970,970,970,0
20240115,172500,9613528394,970,970,970,970,0
20240115,172400,9613528394,970,970,970,970,0
20240115,172300,9613528394,970,970,970,970,0
20240115,172200,9613528394,970,970,970,970,0
20240115,172100,9613528394,970,970,970,970,0
20240115,172000,9613528394,970,970,970,970,123076
20240115,171900,9613528394,970,970,970,970,0
20240115,171800,9613528394,970,970,970,970,0
20240115,171700,9613528394,970,970,970,970,0
20240115,171600,9613528394,970,970,970,970,0
20240115,171500,9613528394,970,970,970,970,0
20240115,171400,9613528394,970,970,970,970,0
20240115,171300,9613528394,970,970,970,970,0
20240115,171200,9613528394,970,970,970,970,0
20240115,171100,9613528394,970,970,970,970,0
20240115,171000,9613528394,970,970,970,970,0
20240115,170900,9613528394,970,970,970,970,0
20240115,170800,9613528394,970,970,970,970,0
20240115,170700,9613528394,970,970,970,970,0
20240115,170600,9613528394,970,970,970,970,0
20240115,170500,9613528394,970,970,970,970,0
20240115,170400,9613528394,970,970,970,970,0
20240115,170300,9613528394,970,970,970,970,0
20240115,170200,9613528394,970,970,970,970,0
20240115,170100,9613528394,970,970,970,970,0
20240115,170000,9613528394,970,970,970,970,0
20240115,165900,9613528394,970,970,970,970,0
20240115,165800,9613528394,970,970,970,970,0
20240115,165700,9613528394,970,970,970,970,0
20240115,165600,9613528394,970,970,970,970,0
20240115,165500,9613528394,970,970,970,970,0
20240115,165400,9613528394,970,970,970,970,0
20240115,165300,9613528394,970,970,970,970,0
20240115,165200,9613528394,970,970,970,970,0
20240115,165100,9613528394,970,970,970,970,0
20240115,165000,9613528394,970,970,970,970,123076
20240115,164900,9613528394,970,970,970,970,0
20240115,164800,9613528394,970,970,970,970,0
20240115,164700,9613528394,970,970,970,970,0
20240115,164600,9613528394,970,970,970,970,0
20240115,164500,9613528394,970,970,970,970,0
20240115,164400,9613528394,970,970,970,970,0
20240115,164300,9613528394,970,970,970,970,0
20240115,164200,9613528394,970,970,970,970,0
20240115,164100,9613528394,970,970,970,970,0
20240115,164000,9613528394,970,970,970,970,0
20240115,163900,9613528394,970,970,970,970,0
20240115,163800,9613528394,970,970,970,970,0
20240115,163700,9613528394,970,970,970,970,0
20240115,163600,9613528394,970,970,970,970,0
20240115,163500,9613528394,970,970,970,970,0
20240115,163400,9613528394,970,970,970,970,0
20240115,163300,9613528394,970,970,970,970,0
20240115,163200,9613528394,970,970,970,970,0
20240115,163100,9613528394,970,970,970,970,0
20240115,163000,9613528394,970,970,970,970,0
20240115,162900,9613528394,970,970,970,970,0
20240115,162800,9613528394,970,970,970,970,0
20240115,162700,9613528394,970,970,970,970,0
20240115,162600,9613528394,970,970,970,970,0
20240115,162500,9613528394,970,970,970,970,0
20240115,162400,9613528394,970,970,970,970,0
20240115,162300,9613528394,970,970,970,970,0
20240115,162200,9613528394,970,970,970,970,0
20240115,162100,9613528394,970,970,970,970,0
20240115,162000,9613528394,970,970,970,970,123076
20240115,161900,9613528394,970,970,970,970,0
20240115,161800,9613528394,970,970,970,970,0
20240115,161700,9613528394,970,970,970,970,0
20240115,161600,9613528394,970,970,970,970,0
20240115,161500,9613528394,970,970,970,970,0
20240115,161400,9613528394,970,970,970,970,0
20240115,161300,9613528394,970,970,970,970,0
20240115,161200,9613528394,970,970,970,970,0
20240115,161100,9613528394,970,970,970,970,0
20240115,161000,9613528394,970,970,970,970,0
20240115,160900,9613528394,970,970,970,970,0
20240115,160800,9613528394,970,970,970,970,0
20240115,160700,9613528394,970,970,970,970,0
20240115,160600,9613528394,970,970,970,970,0
20240115,160500,9613528394,970,970,970,970,0
20240115,160400,9613528394,970,970,970,970,0
20240115,160300,9613528394,970,970,970,970,0
20240115,160200,9613528394,970,970,970,970,0
20240115,160100,9613528394,970,970,970,970,0
20240115,160000,9613528394,970,970,970,970,0
20240115,155900,9613528394,970,970,970,970,0
20240115,155800,9613528394,970,970,970,970,0
20240115,155700,9613528394,970,970,970,970,0
20240115,155600,9613528394,970,970,970,970,0
20240115,155500,9613528394,970,970,970,970,0
20240115,155400,9613528394,970,970,970,970,0
20240115,155300,9613528394,970,970,970,970,0
20240115,155200,9613528394,970,970,970,970,0
20240115,155100,9613528394,970,970,970,970,0
20240115,155000,9613528394,970,970,970,970,123076
20240115,154900,9613528394,970,970,970,970,0
20240115,154800,9613528394,970,970,970,970,0
20240115,154700,9613528394,970,970,970,970,0
20240115,154600,9613528394,970,970,970,970,0
20240115,154500,9613528394,970,970,970,970,0
20240115,154400,9613528394,970,970,970,970,0
20240115,154300,9613528394,970,970,970,970,0
20240115,154200,9613528394,970,970,970,970,0
20240115,154100,9613528394,970,970,970,970,0
20240115,154000,9613528394,970,970,970,970,0
20240115,153900,9613528394,970,970,970,970,0
20240115,153800,9613528394,970,970,970,970,0
20240115,153700,9613528394,970,970,970,970,0
20240115,153600,9613528394,970,970,970,970,0
20240115,153500,9613528394,970,970,970,970,0
20240115,153400,9613528394,970,970,970,970,0
20240115,153300,9613528394,970,970,970,970,0
20240115,153200,9613528394,970,970,970,970,0
20240115,153100,9613528394,970,970,970,970,0
20240115,153000,9613528394,970,970,970,970,123076
20240115,152900,9494144674,970,970,970,970,0
20240115,152800,9494144674,970,970,970,970,0
20240115,152700,9494144674,970,970,970,970,0
20240115,152600,9494144674,970,970,970,970,0
20240115,152500,9494144674,970,970,970,970,0
20240115,152400,9494144674,970,970,970,970,0
20240115,152300,9494144674,970,970,970,970,0
20240115,152200,9494144674,970,970,970,970,0
20240115,152100,9494144674,970,970,970,970,0
20240115,152000,9494144674,970,970,970,970,0
20240115,151900,9494144674,970,970,970,969,14929
20240115,151800,9479667423,970,972,972,969,29040
20240115,151700,9451510109,969,972,972,969,29831
20240115,151600,9422579278,972,971,972,969,47854
20240115,151500,9376157292,971,971,971,970,82941
20240115,151400,9295697903,971,972,972,970,75424
20240115,151300,9222460967,972,973,973,971,32128
20240115,151200,9191242224,973,974,974,972,10604
20240115,151100,9180925269,973,974,975,973,2113
20240115,151000,9178867195,974,974,975,973,54876
20240115,150900,9125419485,974,974,974,973,11469
20240115,150800,9114254507,974,975,975,973,46062
20240115,150700,9069410871,974,976,976,974,41126
20240115,150600,9029317776,976,977,977,975,33784
20240115,150500,8996355447,977,977,977,976,6967
20240115,150400,8989552291,977,977,978,976,11665
20240115,150300,8978166512,978,978,978,978,310
20240115,150200,8977863332,977,977,978,976,32274
20240115,150100,8946351925,977,977,977,976,14593
20240115,150000,8932105117,977,979,979,976,4902
20240115,145900,8927316479,979,976,979,976,21743
20240115,145800,8906073785,976,978,978,976,6254
20240115,145700,8899964242,978,979,979,978,6139
20240115,145600,8893960155,979,979,980,977,28850
20240115,145500,8865745176,980,981,981,980,7481
20240115,145400,8858413793,980,981,981,980,286
20240115,145300,8858133228,981,981,982,981,4720
20240115,145200,8853502905,982,980,982,980,13417
20240115,145100,8840339647,980,980,981,979,7231
20240115,145000,8833252916,979,980,980,978,3631
20240115,144900,8829698977,979,980,980,979,425
20240115,144800,8829282499,980,980,980,979,2011
20240115,144700,8827312728,979,979,979,978,4297
20240115,144600,8823106708,980,980,980,980,22
20240115,144500,8823085148,980,978,980,978,1117
20240115,144400,8821992712,980,980,980,980,4551
20240115,144300,8817532732,981,981,981,980,7087
20240115,144200,8810582217,980,978,981,978,16791
20240115,144100,8794122415,979,977,979,977,4571
20240115,144000,8789653684,978,978,979,978,3855
20240115,143900,8785883492,978,977,980,977,1392
20240115,143800,8784522254,980,979,980,976,8545
20240115,143700,8776170481,978,978,980,978,3235
20240115,143600,8773003798,979,977,979,977,5717
20240115,143500,8767417824,978,977,979,977,7800
20240115,143400,8759793247,977,978,978,977,12217
20240115,143300,8747857232,978,979,979,978,10558
20240115,143200,8737531314,979,981,981,979,2460
20240115,143100,8735122560,981,979,981,979,5242
20240115,143000,8729986462,979,979,980,978,11998
20240115,142900,8718244792,979,980,982,979,3023
20240115,142800,8715284971,982,981,982,979,3150
20240115,142700,8712193207,982,981,982,978,26420
20240115,142600,8686280288,979,980,980,978,15969
20240115,142500,8670635951,980,980,980,980,4516
20240115,142400,8666210271,981,979,981,979,21348
20240115,142300,8645302460,979,978,980,977,5578
20240115,142200,8639843105,978,978,979,977,70984
20240115,142100,8570439826,979,979,980,978,1297
20240115,142000,8569170806,979,979,980,979,544
20240115,141900,8568638209,979,979,981,979,14877
20240115,141800,8554073624,981,979,981,978,7917
20240115,141700,8546326593,978,981,981,978,7781
20240115,141600,8538711209,979,978,982,978,2698
20240115,141500,8536069668,978,983,984,978,92663
20240115,141400,8445251457,984,983,984,983,1886
20240115,141300,8443396688,984,982,984,982,38258
20240115,141200,8405801505,983,981,983,981,6523
20240115,141100,8399395992,982,982,983,981,8971
20240115,141000,8390591736,983,982,984,980,14771
20240115,140900,8376076066,984,980,984,980,23639
20240115,140800,8352859605,982,980,982,979,44277
20240115,140700,8309438230,979,980,980,979,1528
20240115,140600,8307942140,980,980,980,979,5170
20240115,140500,8302875776,980,980,980,979,2152
20240115,140400,8300767340,982,982,982,979,6245
20240115,140300,8294649710,980,980,982,979,4899
20240115,140200,8289848142,982,981,982,979,13131
20240115,140100,8276959280,981,981,981,981,312
20240115,140000,8276653208,981,981,982,978,4146
20240115,135900,8272586985,982,979,982,978,10011
20240115,135800,8262787282,979,979,979,978,9323
20240115,135700,8253665994,978,977,979,977,17551
20240115,135600,8236512179,977,978,978,977,10960
20240115,135500,8225804101,978,979,979,978,6208
20240115,135400,8219732491,979,979,979,978,2520
20240115,135300,8217267577,978,977,978,976,7696
20240115,135200,8209745228,979,979,980,977,3101
20240115,135100,8206713052,979,978,979,977,2952
20240115,135000,8203826801,978,977,978,976,12856
20240115,134900,8191255721,977,978,979,976,28676
20240115,134800,8163217024,978,979,980,978,33925
20240115,134700,8130008388,980,980,980,979,9251
20240115,134600,8120948436,979,982,983,979,33850
20240115,134500,8087749138,982,981,983,981,2294
20240115,134400,8085497263,983,979,983,978,6569
20240115,134300,8079046571,982,983,983,978,4096
20240115,134200,8075036214,983,983,983,979,6090
20240115,134100,8069067401,980,980,984,978,6672
20240115,134000,8062513178,980,979,981,978,5502
20240115,133900,8057127307,979,981,981,977,22574
20240115,133800,8035052022,981,980,981,979,1231
20240115,133700,8033846057,981,979,981,979,13505
20240115,133600,8020622557,979,980,981,979,1154
20240115,133500,8019491638,981,980,981,980,4316
20240115,133400,8015261486,979,980,981,979,9030
20240115,133300,8006417935,980,983,983,979,14354
20240115,133200,7992343746,984,982,984,982,2333
20240115,133100,7990051511,982,982,982,981,1722
20240115,133000,7988360509,982,982,983,981,2220
20240115,132900,7986180464,982,982,982,982,1761
20240115,132800,7984451162,982,981,982,981,4377
20240115,132700,7980157232,981,982,983,981,871
20240115,132600,7979301964,983,983,986,981,12029
20240115,132500,7967453391,980,982,983,980,8545
20240115,132400,7959065011,982,982,982,981,625
20240115,132300,7958451783,982,979,982,979,2239
20240115,132200,7956258509,979,980,980,979,7402
20240115,132100,7949008079,980,982,982,979,3322
20240115,132000,7945750911,981,981,982,980,10051
20240115,131900,7935890496,981,981,981,980,4149
20240115,131800,7931820942,981,980,981,979,9963
20240115,131700,7922056088,980,981,981,979,9481
20240115,131600,7912763870,981,981,981,980,2792
20240115,131500,7910025670,981,979,981,977,3506
20240115,131400,7906592929,979,976,979,976,4935
20240115,131300,7901766810,977,976,977,975,14664
20240115,131200,7887454984,976,977,978,975,27990
20240115,131100,7860154669,977,977,977,975,18232
20240115,131000,7842361404,975,980,980,975,31914
20240115,130900,7811185887,981,983,983,980,9559
20240115,130800,7801810096,982,981,982,981,2706
20240115,130700,7799152917,981,981,982,980,17402
20240115,130600,7782084291,981,983,985,980,78796
20240115,130500,7704765653,984,985,987,984,15503
20240115,130400,7689507179,985,985,986,985,6166
20240115,130300,7683433278,986,988,988,984,58186
20240115,130200,7626010368,988,990,990,988,1346
20240115,130100,7624678085,990,989,990,988,15346
20240115,130000,7609498528,989,988,990,988,587
20240115,125900,7608917431,988,987,989,987,3314
20240115,125800,7605643817,987,990,990,987,50363
20240115,125700,7555894465,990,991,992,990,14222
20240115,125600,7541811673,992,992,992,992,7601
20240115,125500,7534271481,991,992,993,991,6402
20240115,125400,7527921423,993,993,994,993,2987
20240115,125300,7524954980,994,994,994,993,1345
20240115,125200,7523618063,994,993,994,993,1530
20240115,125100,7522097709,991,993,994,991,4616
20240115,125000,7517519421,992,990,992,990,35135
20240115,124900,7482727949,990,990,990,989,3681
20240115,124800,7479083776,989,989,990,989,3411
20240115,124700,7475708362,989,989,990,989,7257
20240115,124600,7468531169,990,990,990,989,4534
20240115,124500,7464045091,990,990,990,989,4520
20240115,124400,7459570904,990,991,992,989,22379
20240115,124300,7437398480,991,993,993,991,6807
20240115,124200,7430645041,993,992,993,992,2088
20240115,124100,7428572933,993,992,993,989,9412
20240115,124000,7419254485,989,990,991,989,10932
20240115,123900,7408438309,989,990,990,989,1289
20240115,123800,7407162219,990,990,990,989,1855
20240115,123700,7405326481,989,989,990,989,1937
20240115,123600,7403409162,989,992,992,988,33093
20240115,123500,7370650506,992,992,992,991,24087
20240115,123400,7346756214,992,992,992,991,581
20240115,123300,7346180076,990,993,993,990,26743
20240115,123200,7319660888,993,995,995,989,64831
20240115,123100,7255423433,994,997,999,994,48642
20240115,123000,7207003172,996,1000,1000,996,9078
20240115,122900,7197945390,999,1000,1000,998,6093
20240115,122800,7191857522,1000,1000,1001,1000,1059
20240115,122700,7190798179,1000,1002,1002,1000,10301
20240115,122600,7180486779,1002,1002,1002,1001,1967
20240115,122500,7178516285,1002,1002,1002,1002,1460
20240115,122400,7177053365,1002,1001,1002,1001,641
20240115,122300,7176411292,1000,999,1000,999,303
20240115,122200,7176108294,999,996,1001,996,6874
20240115,122100,7169230866,1000,999,1000,996,17737
20240115,122000,7151528949,999,999,999,998,904
20240115,121900,7150625865,999,999,1000,998,33457
20240115,121800,7117194949,999,1000,1000,997,1981
20240115,121700,7115217397,1000,999,1000,998,17559
20240115,121600,7097678148,1000,1000,1000,999,5270
20240115,121500,7092410678,1000,999,1000,999,6054
20240115,121400,7086361471,999,1000,1000,999,1722
20240115,121300,7084640745,999,1002,1002,999,4690
20240115,121200,7079950332,1001,1001,1001,1000,2589
20240115,121100,7077358915,1002,1000,1003,1000,1304
20240115,121000,7076052411,1003,1002,1003,1000,4838
20240115,120900,7071204922,1001,1002,1002,1000,651
20240115,120800,7070553042,1002,1001,1002,1001,1669
20240115,120700,7068882255,1001,1001,1001,1001,1706
20240115,120600,7067174549,1001,1000,1003,1000,956
20240115,120500,7066216993,1000,1000,1003,1000,1140
20240115,120400,7065076090,996,1004,1005,996,38423
20240115,120300,7026663757,1005,1007,1007,1005,10796
20240115,120200,7015813133,1006,1008,1008,1006,3699
20240115,120100,7012091593,1008,1008,1009,1007,10383
20240115,120000,7001628041,1007,1008,1008,1007,611
20240115,115900,7001012453,1008,1008,1008,1006,7367
20240115,115800,6993597995,1007,1008,1008,1007,324
20240115,115700,6993271423,1006,1008,1008,1005,5137
20240115,115600,6988105212,1008,1004,1008,1004,2720
20240115,115500,6985370116,1003,1005,1005,1003,1253
20240115,115400,6984111775,1005,1006,1009,1005,8318
20240115,115300,6975742957,1010,1008,1010,1006,5671
20240115,115200,6970032895,1008,1008,1010,1006,11628
20240115,115100,6958311860,1010,1010,1010,1007,866
20240115,115000,6957438664,1010,1011,1012,1009,48441
20240115,114900,6908507189,1011,1010,1011,1009,19563
20240115,114800,6888747403,1009,1010,1010,1003,7002
20240115,114700,6881689968,1010,1006,1011,1006,7120
20240115,114600,6874501725,1006,1008,1011,1006,32081
20240115,114500,6842151489,1008,1005,1008,1004,5478
20240115,114400,6836641354,1004,1004,1004,1003,2462
20240115,114300,6834169518,1004,999,1004,999,28746
20240115,114200,6805404661,999,998,999,997,3682
20240115,114100,6801727817,997,999,1000,997,10768
20240115,114000,6790984963,999,999,1001,999,6062
20240115,113900,6784925566,999,999,999,998,1968
20240115,113800,6782959734,1002,1001,1002,998,20799
20240115,113700,6762162962,1002,1001,1002,1001,1580
20240115,113600,6760581381,1002,1001,1002,1000,4296
20240115,113500,6756282932,1001,1001,1002,1000,5129
20240115,113400,6751150309,1001,1002,1002,1001,3815
20240115,113300,6747328692,1002,1003,1003,1002,916
20240115,113200,6746410258,1002,1004,1004,1001,3465
20240115,113100,6742940936,1001,1003,1004,1001,6443
20240115,113000,6736481328,1004,1004,1004,1001,2086
20240115,112900,6734389473,1004,1003,1004,1003,1820
20240115,112800,6732562706,1003,1003,1003,1002,1711
20240115,112700,6730846706,1002,1003,1003,1001,9043
20240115,112600,6721783074,1002,1001,1003,1001,2864
20240115,112500,6718914437,1001,1004,1004,1001,3523
20240115,112400,6715379348,1004,1003,1004,1003,462
20240115,112300,6714915659,1003,1000,1003,1000,33315
20240115,112200,6681557986,1001,1004,1004,1000,34467
20240115,112100,6647014437,1004,1005,1006,1004,9354
20240115,112000,6637613378,1005,1006,1007,1005,5545
20240115,111900,6632031822,1007,1006,1008,1006,3824
20240115,111800,6628183464,1007,1005,1008,1005,3058
20240115,111700,6625105701,1006,1004,1006,1003,2695
20240115,111600,6622400802,1004,1003,1004,1003,1552
20240115,111500,6620843845,1004,1006,1007,1004,10256
20240115,111400,6610528405,1008,1007,1008,1006,2081
20240115,111300,6608434119,1006,1004,1006,1004,2038
20240115,111200,6606385919,1005,1005,1009,1005,3687
20240115,111100,6602679156,1009,1003,1009,1002,2009
20240115,111000,6600663633,1002,1005,1005,1002,3331
20240115,110900,6597322288,1005,1010,1010,1005,15362
20240115,110800,6581851105,1010,1010,1012,1010,14325
20240115,110700,6567380660,1010,1009,1010,1008,4919
20240115,110600,6562415071,1009,1001,1009,1001,33833
20240115,110500,6528398424,1001,1005,1006,1001,7674
20240115,110400,6520697601,1005,1007,1007,1005,3879
20240115,110300,6516795475,1007,1007,1007,999,20140
20240115,110200,6496654686,1001,1009,1009,1001,14327
20240115,110100,6482232918,1009,1002,1009,1002,9762
20240115,110000,6472421968,1002,998,1002,998,18648
20240115,105900,6453772046,997,1001,1001,997,5365
20240115,105800,6448422546,997,1005,1005,997,7134
20240115,105700,6441288438,1000,1002,1005,1000,8546
20240115,105600,6432740376,1000,1007,1010,1000,18974
20240115,105500,6413681163,1007,1007,1008,1005,6623
20240115,105400,6407015976,1007,1005,1010,1005,17626
20240115,105300,6389275922,1003,1005,1005,1003,4622
20240115,105200,6384636472,1005,1004,1006,1004,14996
20240115,105100,6369554896,1004,1004,1005,1003,3599
20240115,105000,6365941591,1005,1002,1005,1002,3013
20240115,104900,6362922334,1000,1009,1009,1000,7056
20240115,104800,6355820237,1006,1005,1009,993,24333
20240115,104700,6331461642,1005,999,1009,999,60845
20240115,104600,6270423711,999,999,1000,999,2612
20240115,104500,6267812615,999,1000,1000,991,35414
20240115,104400,6232586073,1000,999,1000,999,4045
20240115,104300,6228545111,997,998,999,997,3077
20240115,104200,6225472311,999,1000,1000,996,4845
20240115,104100,6220628257,1000,1001,1001,1000,7724
20240115,104000,6212903893,995,1001,1001,991,16151
20240115,103900,6196837120,1001,993,1001,993,48127
20240115,103800,6148806139,991,993,995,991,17271
20240115,103700,6131676454,993,995,995,993,2650
20240115,103600,6129044768,995,993,995,993,5879
20240115,103500,6123201748,992,995,995,992,5485
20240115,103400,6117749016,995,995,995,994,7312
20240115,103300,6110474801,998,995,999,994,9135
20240115,103200,6101377857,995,994,995,992,20839
20240115,103100,6080666443,994,994,994,992,11191
20240115,103000,6069551099,993,998,998,993,12905
20240115,102900,6056713219,998,998,999,997,8613
20240115,102800,6048114823,998,1000,1001,998,8825
20240115,102700,6039296490,1004,1002,1004,1000,12215
20240115,102600,6027049668,1002,999,1005,999,82018
20240115,102500,5945044256,999,997,1004,995,37117
20240115,102400,5907960036,997,995,1002,993,48860
20240115,102300,5859176368,996,995,997,993,7185
20240115,102200,5852021736,995,996,997,995,12981
20240115,102100,5839089651,996,991,997,990,25368
20240115,102000,5813875280,990,993,994,990,6763
20240115,101900,5807165544,990,992,993,989,16744
20240115,101800,5790582019,991,994,994,991,9694
20240115,101700,5780954150,994,991,994,991,12480
20240115,101600,5768560279,991,991,993,989,14542
20240115,101500,5754135282,991,994,994,989,5003
20240115,101400,5749180087,994,985,996,985,56080
20240115,101300,5693506168,985,984,985,983,38930
20240115,101200,5655186841,984,983,984,982,47436
20240115,101100,5608540982,983,981,983,979,19671
20240115,101000,5589252258,980,977,980,975,10272
20240115,100900,5579215318,975,977,979,974,79970
20240115,100800,5501107526,979,981,982,977,78136
20240115,100700,5424572077,981,981,982,980,23714
20240115,100600,5401301750,982,981,982,980,12176
20240115,100500,5389356840,981,986,987,980,71133
20240115,100400,5319399876,986,982,986,982,18913
20240115,100300,5300776913,980,978,982,977,44074
20240115,100200,5257637177,978,978,978,977,19477
20240115,100100,5238599295,979,977,979,974,29991
20240115,100000,5209299138,977,977,978,971,97148
20240115,095900,5114565352,978,984,984,977,64260
20240115,095800,5051547567,984,985,985,983,29084
20240115,095700,5022934355,985,985,985,983,9348
20240115,095600,5013736732,984,989,990,984,61688
20240115,095500,4952882717,989,988,990,986,21911
20240115,095400,4931254133,987,991,994,987,54879
20240115,095300,4876870980,992,992,992,990,16081
20240115,095200,4860927732,994,991,994,990,26289
20240115,095100,4834827430,991,987,991,987,30864
20240115,095000,4804274316,987,986,987,985,14944
20240115,094900,4789534108,986,984,986,982,29662
20240115,094800,4760339592,985,986,987,984,23521
20240115,094700,4737168429,987,992,992,985,105724
20240115,094600,4632631584,992,994,996,992,85323
20240115,094500,4547893174,994,995,996,994,21056
20240115,094400,4526927266,996,997,997,994,28552
20240115,094300,4498513289,997,996,999,996,15147
20240115,094200,4483419237,996,996,996,993,23883
20240115,094100,4459668989,996,1001,1001,993,86488
20240115,094000,4373415884,1001,1002,1003,998,41374
20240115,093900,4332037006,1001,998,1004,997,56217
20240115,093800,4275828170,998,1005,1005,997,85125
20240115,093700,4190736191,1005,1003,1006,1002,28246
20240115,093600,4162401917,1002,1000,1009,1000,44057
20240115,093500,4118242294,1000,1005,1005,999,38906
20240115,093400,4079282744,1005,1002,1005,998,104628
20240115,093300,3974678017,1002,1015,1015,1002,92447
20240115,093200,3881642295,1013,1011,1016,1008,45635
20240115,093100,3835458769,1012,1016,1016,1010,29203
20240115,093000,3805932435,1016,1023,1023,1012,18760
20240115,092900,3786867513,1023,1020,1024,1013,36646
20240115,092800,3749608599,1021,1023,1031,1021,57916
20240115,092700,3690240723,1024,1024,1031,1022,22334
20240115,092600,3667346953,1024,1033,1033,1024,75536
20240115,092500,3589661708,1029,1025,1033,1022,93542
20240115,092400,3493544948,1024,1007,1026,1006,89128
20240115,092300,3402945036,1013,1016,1016,1006,62764
20240115,092200,3339454499,1016,1019,1019,1014,54053
20240115,092100,3284525199,1020,1027,1028,1017,84791
20240115,092000,3197798682,1026,1016,1027,1016,91707
20240115,091900,3104113170,1019,1014,1019,1014,48450
20240115,091800,3054876278,1014,1013,1014,1013,49861
20240115,091700,3004352428,1013,1008,1013,1007,42101
20240115,091600,2961859564,1008,1008,1008,1004,33915
20240115,091500,2927747454,1006,1005,1006,1003,21132
20240115,091400,2906502075,1003,1009,1009,1003,18908
20240115,091300,2887487123,1007,1003,1012,1003,61403
20240115,091200,2825529940,1006,1005,1007,998,79182
20240115,091100,2746076662,1005,999,1006,999,79546
20240115,091000,2666327418,1000,1000,1002,996,52399
20240115,090900,2613924843,1000,989,1000,987,124442
20240115,090800,2490312739,991,999,1005,990,146407
20240115,090700,2344194166,999,1017,1018,994,159156
20240115,090600,2184592765,1009,988,1020,980,435202
20240115,090500,1750886843,988,990,995,982,138755
20240115,090400,1613649512,994,986,997,982,344485
20240115,090300,1272775929,986,962,988,959,341778
20240115,090200,940869854,969,960,990,958,976779
20240115,090100,0,1118,1118,1118,1118,0
20240115,090000,0,1118,1118,1118,1118,0