KissMeData/007460/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,185000,1973523774,914,914,914,914,54801
20240117,184900,1973523774,914,914,914,914,0
20240117,184800,1973523774,914,914,914,914,0
20240117,184700,1973523774,914,914,914,914,0
20240117,184600,1973523774,914,914,914,914,0
20240117,184500,1973523774,914,914,914,914,0
20240117,184400,1973523774,914,914,914,914,0
20240117,184300,1973523774,914,914,914,914,0
20240117,184200,1973523774,914,914,914,914,0
20240117,184100,1973523774,914,914,914,914,0
20240117,184000,1973523774,914,914,914,914,0
20240117,183900,1973523774,914,914,914,914,0
20240117,183800,1973523774,914,914,914,914,0
20240117,183700,1973523774,914,914,914,914,0
20240117,183600,1973523774,914,914,914,914,0
20240117,183500,1973523774,914,914,914,914,0
20240117,183400,1973523774,914,914,914,914,0
20240117,183300,1973523774,914,914,914,914,0
20240117,183200,1973523774,914,914,914,914,0
20240117,183100,1973523774,914,914,914,914,0
20240117,183000,1973523774,914,914,914,914,0
20240117,182900,1973523774,914,914,914,914,0
20240117,182800,1973523774,914,914,914,914,0
20240117,182700,1973523774,914,914,914,914,0
20240117,182600,1973523774,914,914,914,914,0
20240117,182500,1973523774,914,914,914,914,0
20240117,182400,1973523774,914,914,914,914,0
20240117,182300,1973523774,914,914,914,914,0
20240117,182200,1973523774,914,914,914,914,0
20240117,182100,1973523774,914,914,914,914,0
20240117,182000,1973523774,914,914,914,914,54801
20240117,181900,1973523774,914,914,914,914,0
20240117,181800,1973523774,914,914,914,914,0
20240117,181700,1973523774,914,914,914,914,0
20240117,181600,1973523774,914,914,914,914,0
20240117,181500,1973523774,914,914,914,914,0
20240117,181400,1973523774,914,914,914,914,0
20240117,181300,1973523774,914,914,914,914,0
20240117,181200,1973523774,914,914,914,914,0
20240117,181100,1973523774,914,914,914,914,0
20240117,181000,1973523774,914,914,914,914,0
20240117,180900,1973523774,914,914,914,914,0
20240117,180800,1973523774,914,914,914,914,0
20240117,180700,1973523774,914,914,914,914,0
20240117,180600,1973523774,914,914,914,914,0
20240117,180500,1973523774,914,914,914,914,0
20240117,180400,1973523774,914,914,914,914,0
20240117,180300,1973523774,914,914,914,914,0
20240117,180200,1973523774,914,914,914,914,0
20240117,180100,1973523774,914,914,914,914,0
20240117,180000,1973523774,914,914,914,914,0
20240117,175900,1973523774,914,914,914,914,0
20240117,175800,1973523774,914,914,914,914,0
20240117,175700,1973523774,914,914,914,914,0
20240117,175600,1973523774,914,914,914,914,0
20240117,175500,1973523774,914,914,914,914,0
20240117,175400,1973523774,914,914,914,914,0
20240117,175300,1973523774,914,914,914,914,0
20240117,175200,1973523774,914,914,914,914,0
20240117,175100,1973523774,914,914,914,914,0
20240117,175000,1973523774,914,914,914,914,54801
20240117,174900,1973523774,914,914,914,914,0
20240117,174800,1973523774,914,914,914,914,0
20240117,174700,1973523774,914,914,914,914,0
20240117,174600,1973523774,914,914,914,914,0
20240117,174500,1973523774,914,914,914,914,0
20240117,174400,1973523774,914,914,914,914,0
20240117,174300,1973523774,914,914,914,914,0
20240117,174200,1973523774,914,914,914,914,0
20240117,174100,1973523774,914,914,914,914,0
20240117,174000,1973523774,914,914,914,914,0
20240117,173900,1973523774,914,914,914,914,0
20240117,173800,1973523774,914,914,914,914,0
20240117,173700,1973523774,914,914,914,914,0
20240117,173600,1973523774,914,914,914,914,0
20240117,173500,1973523774,914,914,914,914,0
20240117,173400,1973523774,914,914,914,914,0
20240117,173300,1973523774,914,914,914,914,0
20240117,173200,1973523774,914,914,914,914,0
20240117,173100,1973523774,914,914,914,914,0
20240117,173000,1973523774,914,914,914,914,0
20240117,172900,1973523774,914,914,914,914,0
20240117,172800,1973523774,914,914,914,914,0
20240117,172700,1973523774,914,914,914,914,0
20240117,172600,1973523774,914,914,914,914,0
20240117,172500,1973523774,914,914,914,914,0
20240117,172400,1973523774,914,914,914,914,0
20240117,172300,1973523774,914,914,914,914,0
20240117,172200,1973523774,914,914,914,914,0
20240117,172100,1973523774,914,914,914,914,0
20240117,172000,1973523774,914,914,914,914,54801
20240117,171900,1973523774,914,914,914,914,0
20240117,171800,1973523774,914,914,914,914,0
20240117,171700,1973523774,914,914,914,914,0
20240117,171600,1973523774,914,914,914,914,0
20240117,171500,1973523774,914,914,914,914,0
20240117,171400,1973523774,914,914,914,914,0
20240117,171300,1973523774,914,914,914,914,0
20240117,171200,1973523774,914,914,914,914,0
20240117,171100,1973523774,914,914,914,914,0
20240117,171000,1973523774,914,914,914,914,0
20240117,170900,1973523774,914,914,914,914,0
20240117,170800,1973523774,914,914,914,914,0
20240117,170700,1973523774,914,914,914,914,0
20240117,170600,1973523774,914,914,914,914,0
20240117,170500,1973523774,914,914,914,914,0
20240117,170400,1973523774,914,914,914,914,0
20240117,170300,1973523774,914,914,914,914,0
20240117,170200,1973523774,914,914,914,914,0
20240117,170100,1973523774,914,914,914,914,0
20240117,170000,1973523774,914,914,914,914,0
20240117,165900,1973523774,914,914,914,914,0
20240117,165800,1973523774,914,914,914,914,0
20240117,165700,1973523774,914,914,914,914,0
20240117,165600,1973523774,914,914,914,914,0
20240117,165500,1973523774,914,914,914,914,0
20240117,165400,1973523774,914,914,914,914,0
20240117,165300,1973523774,914,914,914,914,0
20240117,165200,1973523774,914,914,914,914,0
20240117,165100,1973523774,914,914,914,914,0
20240117,165000,1973523774,914,914,914,914,54801
20240117,164900,1973523774,914,914,914,914,0
20240117,164800,1973523774,914,914,914,914,0
20240117,164700,1973523774,914,914,914,914,0
20240117,164600,1973523774,914,914,914,914,0
20240117,164500,1973523774,914,914,914,914,0
20240117,164400,1973523774,914,914,914,914,0
20240117,164300,1973523774,914,914,914,914,0
20240117,164200,1973523774,914,914,914,914,0
20240117,164100,1973523774,914,914,914,914,0
20240117,164000,1973523774,914,914,914,914,0
20240117,163900,1973523774,914,914,914,914,0
20240117,163800,1973523774,914,914,914,914,0
20240117,163700,1973523774,914,914,914,914,0
20240117,163600,1973523774,914,914,914,914,0
20240117,163500,1973523774,914,914,914,914,0
20240117,163400,1973523774,914,914,914,914,0
20240117,163300,1973523774,914,914,914,914,0
20240117,163200,1973523774,914,914,914,914,0
20240117,163100,1973523774,914,914,914,914,0
20240117,163000,1973523774,914,914,914,914,0
20240117,162900,1973523774,914,914,914,914,0
20240117,162800,1973523774,914,914,914,914,0
20240117,162700,1973523774,914,914,914,914,0
20240117,162600,1973523774,914,914,914,914,0
20240117,162500,1973523774,914,914,914,914,0
20240117,162400,1973523774,914,914,914,914,0
20240117,162300,1973523774,914,914,914,914,0
20240117,162200,1973523774,914,914,914,914,0
20240117,162100,1973523774,914,914,914,914,0
20240117,162000,1973523774,914,914,914,914,54801
20240117,161900,1973523774,914,914,914,914,0
20240117,161800,1973523774,914,914,914,914,0
20240117,161700,1973523774,914,914,914,914,0
20240117,161600,1973523774,914,914,914,914,0
20240117,161500,1973523774,914,914,914,914,0
20240117,161400,1973523774,914,914,914,914,0
20240117,161300,1973523774,914,914,914,914,0
20240117,161200,1973523774,914,914,914,914,0
20240117,161100,1973523774,914,914,914,914,0
20240117,161000,1973523774,914,914,914,914,0
20240117,160900,1973523774,914,914,914,914,0
20240117,160800,1973523774,914,914,914,914,0
20240117,160700,1973523774,914,914,914,914,0
20240117,160600,1973523774,914,914,914,914,0
20240117,160500,1973523774,914,914,914,914,0
20240117,160400,1973523774,914,914,914,914,0
20240117,160300,1973523774,914,914,914,914,0
20240117,160200,1973523774,914,914,914,914,0
20240117,160100,1973523774,914,914,914,914,0
20240117,160000,1973523774,914,914,914,914,0
20240117,155900,1973523774,914,914,914,914,0
20240117,155800,1973523774,914,914,914,914,0
20240117,155700,1973523774,914,914,914,914,0
20240117,155600,1973523774,914,914,914,914,0
20240117,155500,1973523774,914,914,914,914,0
20240117,155400,1973523774,914,914,914,914,0
20240117,155300,1973523774,914,914,914,914,0
20240117,155200,1973523774,914,914,914,914,0
20240117,155100,1973523774,914,914,914,914,0
20240117,155000,1973523774,914,914,914,914,54801
20240117,154900,1973523774,914,914,914,914,0
20240117,154800,1973523774,914,914,914,914,0
20240117,154700,1973523774,914,914,914,914,0
20240117,154600,1973523774,914,914,914,914,0
20240117,154500,1973523774,914,914,914,914,0
20240117,154400,1973523774,914,914,914,914,0
20240117,154300,1973523774,914,914,914,914,0
20240117,154200,1973523774,914,914,914,914,0
20240117,154100,1973523774,914,914,914,914,0
20240117,154000,1973523774,914,914,914,914,0
20240117,153900,1973523774,914,914,914,914,0
20240117,153800,1973523774,914,914,914,914,0
20240117,153700,1973523774,914,914,914,914,0
20240117,153600,1973523774,914,914,914,914,0
20240117,153500,1973523774,914,914,914,914,0
20240117,153400,1973523774,914,914,914,914,0
20240117,153300,1973523774,914,914,914,914,0
20240117,153200,1973523774,914,914,914,914,0
20240117,153100,1973523774,914,914,914,914,0
20240117,153000,1973523774,914,914,914,914,54801
20240117,152900,1923435660,914,914,914,914,0
20240117,152800,1923435660,914,914,914,914,0
20240117,152700,1923435660,914,914,914,914,0
20240117,152600,1923435660,914,914,914,914,0
20240117,152500,1923435660,914,914,914,914,0
20240117,152400,1923435660,914,914,914,914,0
20240117,152300,1923435660,914,914,914,914,0
20240117,152200,1923435660,914,914,914,914,0
20240117,152100,1923435660,914,914,914,914,0
20240117,152000,1923435660,914,914,914,914,0
20240117,151900,1923435660,914,912,914,912,50523
20240117,151800,1877356630,912,913,913,912,5100
20240117,151700,1872704714,912,912,914,912,2194
20240117,151600,1870701184,913,912,913,912,10392
20240117,151500,1861213537,912,912,912,911,4887
20240117,151400,1856758693,912,913,913,912,3641
20240117,151300,1853435976,913,912,913,912,383
20240117,151200,1853086679,912,913,913,912,546
20240117,151100,1852588399,913,911,913,910,8047
20240117,151000,1845259345,913,913,913,913,1
20240117,150900,1845258432,914,914,914,910,20099
20240117,150800,1826950370,914,913,914,913,3
20240117,150700,1826947630,915,913,918,912,42060
20240117,150600,1788536386,914,915,915,914,1829
20240117,150500,1786862857,915,915,915,915,171
20240117,150400,1786706392,915,915,915,915,359
20240117,150300,1786377907,914,914,914,914,1296
20240117,150200,1785193363,914,912,914,912,4680
20240117,150100,1780921388,912,912,912,912,4030
20240117,150000,1777246028,913,912,913,911,2247
20240117,145900,1775197383,911,912,912,911,431
20240117,145800,1774804347,912,912,912,911,1608
20240117,145700,1773337854,912,912,912,910,3540
20240117,145600,1770114822,913,912,913,911,10100
20240117,145500,1760913621,912,911,912,911,1001
20240117,145400,1760001709,913,913,913,911,1208
20240117,145300,1758898807,913,912,913,912,2067
20240117,145200,1757012226,912,913,913,912,11
20240117,145100,1757002193,914,914,914,911,4016
20240117,145000,1753342919,914,913,915,911,35631
20240117,144900,1720871501,913,912,913,912,2683
20240117,144800,1718424604,913,913,913,913,690
20240117,144700,1717794634,913,914,914,913,5071
20240117,144600,1713162740,914,914,914,914,301
20240117,144500,1712887626,914,913,914,913,102
20240117,144400,1712794498,914,914,914,914,437
20240117,144300,1712395080,914,915,915,914,26
20240117,144200,1712371299,914,915,915,913,200
20240117,144100,1712188598,915,914,915,914,224
20240117,144000,1711983860,914,913,915,913,313
20240117,143900,1711697807,913,914,914,913,976
20240117,143800,1710805797,914,914,916,914,457
20240117,143700,1710388097,914,914,916,914,244
20240117,143600,1710165079,914,914,914,914,909
20240117,143500,1709334253,914,914,914,914,408
20240117,143400,1708961341,914,914,916,914,964
20240117,143300,1708080243,916,915,916,913,548
20240117,143200,1707579395,916,915,916,915,7
20240117,143100,1707572989,915,915,915,915,20
20240117,143000,1707554689,915,914,915,914,264
20240117,142900,1707313379,914,914,914,914,699
20240117,142800,1706674493,914,915,915,914,103
20240117,142700,1706580349,915,915,915,915,0
20240117,142600,1706580349,915,915,915,915,10
20240117,142500,1706571199,915,915,915,914,752
20240117,142400,1705883120,915,915,915,915,2
20240117,142300,1705881290,915,915,915,915,1001
20240117,142200,1704965375,915,915,915,914,2058
20240117,142100,1703082315,915,916,917,915,1506
20240117,142000,1701704255,917,916,917,915,360
20240117,141900,1701374678,917,917,917,917,6
20240117,141800,1701369176,917,913,917,913,17777
20240117,141700,1685067743,917,917,917,917,1194
20240117,141600,1683972845,913,913,917,913,4260
20240117,141500,1680071465,917,917,917,917,262
20240117,141400,1679831211,917,914,917,913,2022
20240117,141300,1677981089,913,916,917,913,28
20240117,141200,1677955475,917,917,917,917,15
20240117,141100,1677941720,917,917,917,917,679
20240117,141000,1677319077,918,914,918,913,12272
20240117,140900,1666114714,918,918,918,918,0
20240117,140800,1666114714,918,916,918,915,319
20240117,140700,1665822807,916,918,918,916,14
20240117,140600,1665809975,918,917,918,917,111
20240117,140500,1665708087,918,918,918,918,1
20240117,140400,1665707169,918,917,918,912,3033
20240117,140300,1662926776,918,919,919,917,936
20240117,140200,1662067960,917,917,917,917,2069
20240117,140100,1660170687,917,915,917,915,8095
20240117,140000,1652763222,915,916,917,915,1740
20240117,135900,1651170498,916,916,916,916,767
20240117,135800,1650467926,917,917,917,917,0
20240117,135700,1650467926,917,917,917,917,0
20240117,135600,1650467926,917,918,918,911,30001
20240117,135500,1623117947,919,919,919,919,10
20240117,135400,1623108757,920,917,920,915,2361
20240117,135300,1620948036,920,920,920,917,3603
20240117,135200,1617640028,920,920,920,918,2015
20240117,135100,1615787621,920,920,920,920,4007
20240117,135000,1612101181,920,920,920,920,2100
20240117,134900,1610169181,920,921,921,920,1100
20240117,134800,1609157081,921,921,921,921,117
20240117,134700,1609049324,921,921,921,917,2092
20240117,134600,1607126592,921,918,921,918,18135
20240117,134500,1590465096,918,918,918,918,0
20240117,134400,1590465096,918,918,918,918,282
20240117,134300,1590206220,918,916,918,915,5037
20240117,134200,1585592308,916,916,916,912,2636
20240117,134100,1583187464,916,916,916,916,13
20240117,134000,1583175556,916,910,916,910,809
20240117,133900,1582438559,910,913,915,910,17368
20240117,133800,1566611785,911,913,913,911,3430
20240117,133700,1563484456,913,915,915,913,2380
20240117,133600,1561310135,914,915,915,914,10134
20240117,133500,1552047525,914,914,915,914,390
20240117,133400,1551690973,915,916,916,915,2600
20240117,133300,1549311972,916,916,916,916,55
20240117,133200,1549261592,915,917,917,915,6477
20240117,133100,1543331447,916,917,917,915,2400
20240117,133000,1541134728,918,919,919,918,9841
20240117,132900,1532099904,919,918,919,918,1232
20240117,132800,1530968820,918,918,918,918,108
20240117,132700,1530869676,916,917,917,916,1207
20240117,132600,1529763563,916,915,916,915,6094
20240117,132500,1524186320,914,914,914,914,2926
20240117,132400,1521511956,914,914,914,914,1596
20240117,132300,1520053212,914,914,914,914,204
20240117,132200,1519866756,914,914,914,914,67
20240117,132100,1519805518,914,912,914,912,8413
20240117,132000,1512130428,912,912,912,912,7
20240117,131900,1512124044,912,910,912,909,790
20240117,131800,1511405801,909,911,911,909,55552
20240117,131700,1460869904,912,912,912,911,7390
20240117,131600,1454137601,911,913,913,911,2965
20240117,131500,1451432166,913,913,913,912,735
20240117,131400,1450761488,913,913,913,912,483
20240117,131300,1450320886,912,912,913,912,602
20240117,131200,1449771801,912,912,912,912,577
20240117,131100,1449245577,912,912,912,912,768
20240117,131000,1448545161,914,912,914,911,2879
20240117,130900,1445916575,911,914,914,911,7151
20240117,130800,1439395963,914,914,914,914,1146
20240117,130700,1438348519,915,911,915,911,8666
20240117,130600,1430438281,913,911,913,911,1080
20240117,130500,1429454397,913,911,913,911,1303
20240117,130400,1428267305,911,910,911,910,1337
20240117,130300,1427050018,910,910,911,910,2802
20240117,130200,1424499234,910,912,912,910,20562
20240117,130100,1405766095,911,911,911,911,1177
20240117,130000,1404693848,911,911,912,911,1624
20240117,125900,1403214373,911,911,911,911,2377
20240117,125800,1401048926,911,912,912,910,3388
20240117,125700,1397962834,911,911,912,911,483
20240117,125600,1397522816,911,912,912,911,637
20240117,125500,1396942459,912,912,912,911,1068
20240117,125400,1395968820,910,911,911,910,10927
20240117,125300,1386019245,911,911,911,910,5740
20240117,125200,1380790482,911,911,911,911,377
20240117,125100,1380447035,911,911,911,910,23027
20240117,125000,1359487955,911,911,911,911,1117
20240117,124900,1358470368,911,911,911,910,2634
20240117,124800,1356072613,911,913,913,910,50227
20240117,124700,1310341952,911,915,915,911,12037
20240117,124600,1299368314,913,915,915,913,417
20240117,124500,1298987513,914,915,915,914,4806
20240117,124400,1294592317,915,916,916,914,800
20240117,124300,1293861002,916,914,916,913,813
20240117,124200,1293118098,914,914,914,914,1423
20240117,124100,1291817476,913,913,913,912,13026
20240117,124000,1279925492,912,913,913,912,7999
20240117,123900,1272630364,913,913,913,912,397
20240117,123800,1272268280,913,913,913,912,1218
20240117,123700,1271156843,912,912,912,912,3521
20240117,123600,1267945691,913,912,913,912,1838
20240117,123500,1266268468,913,913,914,912,2455
20240117,123400,1264028531,912,913,914,912,6229
20240117,123300,1258341190,913,913,914,913,758
20240117,123200,1257649132,913,914,914,913,1921
20240117,123100,1255894249,914,914,914,913,2014
20240117,123000,1254053831,913,915,915,913,10968
20240117,122900,1244039235,915,914,915,914,7019
20240117,122800,1237623865,914,914,915,914,766
20240117,122700,1236923729,914,915,915,914,1324
20240117,122600,1235713587,915,914,915,913,12795
20240117,122500,1224018932,915,915,916,914,14525
20240117,122400,1210741590,915,916,916,915,2863
20240117,122300,1208121937,916,917,917,915,4050
20240117,122200,1204416135,917,917,917,916,561
20240117,122100,1203902075,917,916,917,916,1710
20240117,122000,1202335682,917,915,917,915,1979
20240117,121900,1200523294,915,916,916,915,2201
20240117,121800,1198509178,916,916,916,915,578
20240117,121700,1197980107,916,914,916,914,3555
20240117,121600,1194727766,915,915,916,914,2883
20240117,121500,1192089941,915,916,916,915,1144
20240117,121400,1191043129,916,916,916,915,415
20240117,121300,1190663366,916,917,917,915,638
20240117,121200,1190079133,915,917,917,915,2173
20240117,121100,1188090362,917,915,917,915,882
20240117,121000,1187282859,914,914,915,914,10590
20240117,120900,1177603017,916,914,916,914,733
20240117,120800,1176933051,915,916,916,914,42378
20240117,120700,1138154630,917,916,917,916,604
20240117,120600,1137601139,917,917,917,916,456
20240117,120500,1137183012,917,917,917,917,386
20240117,120400,1136829050,919,917,919,916,2506
20240117,120300,1134533163,919,916,919,916,378
20240117,120200,1134186912,916,916,920,916,755
20240117,120100,1133495328,920,916,920,916,998
20240117,120000,1132581152,916,920,920,915,5253
20240117,115900,1127772701,916,916,920,916,2652
20240117,115800,1125343465,916,916,920,915,15689
20240117,115700,1110970567,917,917,917,915,4976
20240117,115600,1106410914,916,917,917,916,5942
20240117,115500,1100966541,917,916,917,916,1234
20240117,115400,1099836060,917,916,919,916,15729
20240117,115300,1085426531,917,918,918,916,20722
20240117,115200,1066421834,918,918,918,918,1210
20240117,115100,1065311054,919,917,920,917,473
20240117,115000,1064877183,920,919,920,917,38799
20240117,114900,1029242347,920,920,920,919,428
20240117,114800,1028848964,920,924,924,920,2651
20240117,114700,1026410036,924,924,924,919,379
20240117,114600,1026061725,919,923,923,919,887
20240117,114500,1025246532,923,921,923,919,29783
20240117,114400,997847587,921,924,924,921,21866
20240117,114300,977706024,925,923,926,921,5620
20240117,114200,972524497,922,922,922,921,508
20240117,114100,972056498,922,921,922,921,3552
20240117,114000,968785094,921,922,922,921,919
20240117,113900,967938689,921,925,925,921,862
20240117,113800,967144555,922,922,922,921,6877
20240117,113700,960804338,922,923,923,922,2144
20240117,113600,958825871,925,923,925,923,396
20240117,113500,958460325,925,923,925,923,933
20240117,113400,957599096,926,924,926,923,1458
20240117,113300,956250933,923,924,924,923,427
20240117,113200,955856762,924,924,924,924,401
20240117,113100,955486238,926,924,926,924,10628
20240117,113000,945665964,927,924,927,924,2141
20240117,112900,943687671,925,927,927,925,3613
20240117,112800,940341212,927,927,928,927,3766
20240117,112700,936850129,928,927,928,927,412
20240117,112600,936468170,927,927,927,927,877
20240117,112500,935655191,928,929,929,928,544
20240117,112400,935150147,927,928,929,927,1929
20240117,112300,933360515,928,928,928,928,1284
20240117,112200,932168963,929,929,929,929,2009
20240117,112100,930302602,932,932,932,928,380
20240117,112000,929949954,928,928,928,927,7096
20240117,111900,923365244,929,928,933,928,3460
20240117,111800,920151524,933,928,933,928,388
20240117,111700,919791455,933,933,933,929,3394
20240117,111600,916638269,933,933,933,929,380
20240117,111500,916285241,929,929,933,929,757
20240117,111400,915581984,933,929,933,929,579
20240117,111300,915043289,934,930,934,929,3749
20240117,111200,911557093,930,928,930,928,3911
20240117,111100,907924681,927,925,927,925,10161
20240117,111000,898510965,926,925,926,925,2384
20240117,110900,896303759,926,926,928,926,1017
20240117,110800,895362015,926,925,926,925,711
20240117,110700,894704332,925,924,926,924,879
20240117,110600,893891634,924,923,924,923,3176
20240117,110500,890958984,924,923,924,922,621
20240117,110400,890386177,924,924,924,923,5968
20240117,110300,884875181,924,926,926,924,101
20240117,110200,884781855,923,923,923,923,2567
20240117,110100,882412514,923,923,923,923,398
20240117,110000,882045160,923,925,925,923,4556
20240117,105900,877835352,925,929,929,925,6
20240117,105800,877829798,924,923,924,923,2027
20240117,105700,875957353,924,924,924,923,444
20240117,105600,875547197,924,924,924,923,985
20240117,105500,874637435,924,923,924,923,2631
20240117,105400,872208819,923,923,924,923,3941
20240117,105300,868571196,923,923,923,923,378
20240117,105200,868222302,923,923,923,923,485
20240117,105100,867774647,923,923,923,923,408
20240117,105000,867398063,923,924,924,923,382
20240117,104900,867045473,924,930,930,924,521
20240117,104800,866564063,930,923,930,923,692
20240117,104700,865925249,923,929,929,923,4766
20240117,104600,861499903,929,924,930,923,4094
20240117,104500,857720983,930,926,930,924,5382
20240117,104400,852737997,926,924,926,923,1375
20240117,104300,851467871,924,926,926,924,929
20240117,104200,850609375,926,926,926,924,383
20240117,104100,850255473,924,923,926,923,757
20240117,104000,849556381,926,923,926,923,388
20240117,103900,849198251,926,926,926,923,437
20240117,103800,848794780,925,924,925,923,3454
20240117,103700,845604423,925,925,925,924,625
20240117,103600,845026762,924,923,924,923,964
20240117,103500,844136422,924,924,924,923,1380
20240117,103400,842862573,924,923,924,923,1667
20240117,103300,841323922,924,923,924,923,2812
20240117,103200,838728445,923,923,923,922,992
20240117,103100,837812836,924,925,925,923,177
20240117,103000,837649387,922,922,923,922,888
20240117,102900,836830600,922,924,925,922,2149
20240117,102800,834847219,922,924,925,922,2431
20240117,102700,832603252,925,925,925,925,340
20240117,102600,832288752,926,930,930,926,122
20240117,102500,832175296,930,926,930,926,429
20240117,102400,831777842,927,927,930,927,779
20240117,102300,831055640,927,926,927,926,657
20240117,102200,830447209,925,923,925,922,3583
20240117,102100,827137118,923,922,923,922,508
20240117,102000,826668725,922,922,923,922,718
20240117,101900,826006728,922,923,923,922,1640
20240117,101800,824494533,924,922,924,922,498
20240117,101700,824035214,921,922,922,921,9845
20240117,101600,814961559,922,923,923,922,10560
20240117,101500,805224235,923,924,924,922,11891
20240117,101400,794249218,924,925,925,924,2572
20240117,101300,791871690,926,924,927,924,3212
20240117,101200,788897415,924,923,926,923,2152
20240117,101100,786907522,926,923,926,923,1257
20240117,101000,785747258,924,924,927,923,1807
20240117,100900,784078868,924,927,927,922,14895
20240117,100800,770300635,926,929,929,926,28374
20240117,100700,743964576,930,930,930,929,2347
20240117,100600,741783242,930,934,934,930,15137
20240117,100500,727702155,934,932,934,932,5084
20240117,100400,722955865,934,932,938,931,4189
20240117,100300,719051105,932,938,938,932,23219
20240117,100200,697359912,935,938,938,935,885
20240117,100100,696532188,938,938,938,935,392
20240117,100000,696165629,938,936,938,935,2323
20240117,095900,693993296,935,939,939,935,3478
20240117,095800,690734029,939,940,942,939,11251
20240117,095700,680153901,941,939,941,939,13558
20240117,095600,667402823,941,939,941,939,8228
20240117,095500,659672304,939,939,939,939,5257
20240117,095400,654735981,939,939,939,939,4003
20240117,095300,650977164,940,935,940,934,3387
20240117,095200,647799305,934,934,934,934,0
20240117,095100,647799305,934,939,940,934,3846
20240117,095000,644187135,939,938,940,938,4733
20240117,094900,639744390,933,933,934,933,1401
20240117,094800,638437043,933,931,939,931,5939
20240117,094700,632897668,931,934,935,931,3301
20240117,094600,629820791,934,936,936,933,10159
20240117,094500,620338800,936,940,940,934,35330
20240117,094400,587267137,940,941,944,939,5468
20240117,094300,582118704,941,944,944,939,25485
20240117,094200,558151129,944,944,947,940,20255
20240117,094100,539019472,944,943,945,939,30254
20240117,094000,510466357,942,937,943,937,22035
20240117,093900,489759893,937,939,940,937,3298
20240117,093800,486666519,939,938,939,938,2491
20240117,093700,484329556,936,935,936,934,6982
20240117,093600,477798586,935,935,935,934,543
20240117,093500,477291391,934,932,934,931,9721
20240117,093400,468226999,932,931,934,931,13012
20240117,093300,456082326,931,931,931,930,6904
20240117,093200,449655362,931,931,934,930,1479
20240117,093100,448278300,934,930,934,929,2016
20240117,093000,446403705,930,935,936,930,4262
20240117,092900,442432179,936,937,938,934,11294
20240117,092800,431860785,935,938,938,935,11959
20240117,092700,420662364,938,939,939,931,6029
20240117,092600,415027645,939,931,940,926,15183
20240117,092500,400766619,925,925,930,922,17189
20240117,092400,384823984,923,921,926,921,13168
20240117,092300,372656818,921,922,922,921,2249
20240117,092200,370584388,921,921,921,921,6495
20240117,092100,364602493,921,920,921,920,17067
20240117,092000,348888170,920,919,920,916,12647
20240117,091900,337275521,919,918,919,916,4305
20240117,091800,333329194,915,918,918,915,3846
20240117,091700,329808065,915,918,920,913,5400
20240117,091600,324862705,918,918,918,913,33774
20240117,091500,293957392,915,917,917,915,3359
20240117,091400,290880976,917,914,917,914,24625
20240117,091300,268342989,915,915,916,915,9691
20240117,091200,259475712,915,916,916,914,5649
20240117,091100,254306438,915,920,920,915,24694
20240117,091000,231683923,919,924,924,918,39241
20240117,090900,195586352,921,926,926,921,38309
20240117,090800,160235959,925,926,926,925,797
20240117,090700,159497987,927,922,927,922,31132
20240117,090600,130709258,922,921,926,920,20395
20240117,090500,111913569,921,927,927,920,48064
20240117,090400,67612579,926,927,927,925,10776
20240117,090300,57628603,927,935,935,925,12288
20240117,090200,46187927,939,935,940,934,7469
20240117,090100,39205842,935,940,940,934,7218
20240117,090000,32452921,940,931,940,931,34820