KissMeData/007460/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,185000,4528038626,810,810,810,810,91117
20250117,184900,4528038626,810,810,810,810,0
20250117,184800,4528038626,810,810,810,810,0
20250117,184700,4528038626,810,810,810,810,0
20250117,184600,4528038626,810,810,810,810,0
20250117,184500,4528038626,810,810,810,810,0
20250117,184400,4528038626,810,810,810,810,0
20250117,184300,4528038626,810,810,810,810,0
20250117,184200,4528038626,810,810,810,810,0
20250117,184100,4528038626,810,810,810,810,0
20250117,184000,4528038626,810,810,810,810,0
20250117,183900,4528038626,810,810,810,810,0
20250117,183800,4528038626,810,810,810,810,0
20250117,183700,4528038626,810,810,810,810,0
20250117,183600,4528038626,810,810,810,810,0
20250117,183500,4528038626,810,810,810,810,0
20250117,183400,4528038626,810,810,810,810,0
20250117,183300,4528038626,810,810,810,810,0
20250117,183200,4528038626,810,810,810,810,0
20250117,183100,4528038626,810,810,810,810,0
20250117,183000,4528038626,810,810,810,810,0
20250117,182900,4528038626,810,810,810,810,0
20250117,182800,4528038626,810,810,810,810,0
20250117,182700,4528038626,810,810,810,810,0
20250117,182600,4528038626,810,810,810,810,0
20250117,182500,4528038626,810,810,810,810,0
20250117,182400,4528038626,810,810,810,810,0
20250117,182300,4528038626,810,810,810,810,0
20250117,182200,4528038626,810,810,810,810,0
20250117,182100,4528038626,810,810,810,810,0
20250117,182000,4528038626,810,810,810,810,91117
20250117,181900,4528038626,810,810,810,810,0
20250117,181800,4528038626,810,810,810,810,0
20250117,181700,4528038626,810,810,810,810,0
20250117,181600,4528038626,810,810,810,810,0
20250117,181500,4528038626,810,810,810,810,0
20250117,181400,4528038626,810,810,810,810,0
20250117,181300,4528038626,810,810,810,810,0
20250117,181200,4528038626,810,810,810,810,0
20250117,181100,4528038626,810,810,810,810,0
20250117,181000,4528038626,810,810,810,810,0
20250117,180900,4528038626,810,810,810,810,0
20250117,180800,4528038626,810,810,810,810,0
20250117,180700,4528038626,810,810,810,810,0
20250117,180600,4528038626,810,810,810,810,0
20250117,180500,4528038626,810,810,810,810,0
20250117,180400,4528038626,810,810,810,810,0
20250117,180300,4528038626,810,810,810,810,0
20250117,180200,4528038626,810,810,810,810,0
20250117,180100,4528038626,810,810,810,810,0
20250117,180000,4528038626,810,810,810,810,0
20250117,175900,4528038626,810,810,810,810,0
20250117,175800,4528038626,810,810,810,810,0
20250117,175700,4528038626,810,810,810,810,0
20250117,175600,4528038626,810,810,810,810,0
20250117,175500,4528038626,810,810,810,810,0
20250117,175400,4528038626,810,810,810,810,0
20250117,175300,4528038626,810,810,810,810,0
20250117,175200,4528038626,810,810,810,810,0
20250117,175100,4528038626,810,810,810,810,0
20250117,175000,4528038626,810,810,810,810,91117
20250117,174900,4528038626,810,810,810,810,0
20250117,174800,4528038626,810,810,810,810,0
20250117,174700,4528038626,810,810,810,810,0
20250117,174600,4528038626,810,810,810,810,0
20250117,174500,4528038626,810,810,810,810,0
20250117,174400,4528038626,810,810,810,810,0
20250117,174300,4528038626,810,810,810,810,0
20250117,174200,4528038626,810,810,810,810,0
20250117,174100,4528038626,810,810,810,810,0
20250117,174000,4528038626,810,810,810,810,0
20250117,173900,4528038626,810,810,810,810,0
20250117,173800,4528038626,810,810,810,810,0
20250117,173700,4528038626,810,810,810,810,0
20250117,173600,4528038626,810,810,810,810,0
20250117,173500,4528038626,810,810,810,810,0
20250117,173400,4528038626,810,810,810,810,0
20250117,173300,4528038626,810,810,810,810,0
20250117,173200,4528038626,810,810,810,810,0
20250117,173100,4528038626,810,810,810,810,0
20250117,173000,4528038626,810,810,810,810,0
20250117,172900,4528038626,810,810,810,810,0
20250117,172800,4528038626,810,810,810,810,0
20250117,172700,4528038626,810,810,810,810,0
20250117,172600,4528038626,810,810,810,810,0
20250117,172500,4528038626,810,810,810,810,0
20250117,172400,4528038626,810,810,810,810,0
20250117,172300,4528038626,810,810,810,810,0
20250117,172200,4528038626,810,810,810,810,0
20250117,172100,4528038626,810,810,810,810,0
20250117,172000,4528038626,810,810,810,810,91117
20250117,171900,4528038626,810,810,810,810,0
20250117,171800,4528038626,810,810,810,810,0
20250117,171700,4528038626,810,810,810,810,0
20250117,171600,4528038626,810,810,810,810,0
20250117,171500,4528038626,810,810,810,810,0
20250117,171400,4528038626,810,810,810,810,0
20250117,171300,4528038626,810,810,810,810,0
20250117,171200,4528038626,810,810,810,810,0
20250117,171100,4528038626,810,810,810,810,0
20250117,171000,4528038626,810,810,810,810,0
20250117,170900,4528038626,810,810,810,810,0
20250117,170800,4528038626,810,810,810,810,0
20250117,170700,4528038626,810,810,810,810,0
20250117,170600,4528038626,810,810,810,810,0
20250117,170500,4528038626,810,810,810,810,0
20250117,170400,4528038626,810,810,810,810,0
20250117,170300,4528038626,810,810,810,810,0
20250117,170200,4528038626,810,810,810,810,0
20250117,170100,4528038626,810,810,810,810,0
20250117,170000,4528038626,810,810,810,810,0
20250117,165900,4528038626,810,810,810,810,0
20250117,165800,4528038626,810,810,810,810,0
20250117,165700,4528038626,810,810,810,810,0
20250117,165600,4528038626,810,810,810,810,0
20250117,165500,4528038626,810,810,810,810,0
20250117,165400,4528038626,810,810,810,810,0
20250117,165300,4528038626,810,810,810,810,0
20250117,165200,4528038626,810,810,810,810,0
20250117,165100,4528038626,810,810,810,810,0
20250117,165000,4528038626,810,810,810,810,91117
20250117,164900,4528038626,810,810,810,810,0
20250117,164800,4528038626,810,810,810,810,0
20250117,164700,4528038626,810,810,810,810,0
20250117,164600,4528038626,810,810,810,810,0
20250117,164500,4528038626,810,810,810,810,0
20250117,164400,4528038626,810,810,810,810,0
20250117,164300,4528038626,810,810,810,810,0
20250117,164200,4528038626,810,810,810,810,0
20250117,164100,4528038626,810,810,810,810,0
20250117,164000,4528038626,810,810,810,810,0
20250117,163900,4528038626,810,810,810,810,0
20250117,163800,4528038626,810,810,810,810,0
20250117,163700,4528038626,810,810,810,810,0
20250117,163600,4528038626,810,810,810,810,0
20250117,163500,4528038626,810,810,810,810,0
20250117,163400,4528038626,810,810,810,810,0
20250117,163300,4528038626,810,810,810,810,0
20250117,163200,4528038626,810,810,810,810,0
20250117,163100,4528038626,810,810,810,810,0
20250117,163000,4528038626,810,810,810,810,0
20250117,162900,4528038626,810,810,810,810,0
20250117,162800,4528038626,810,810,810,810,0
20250117,162700,4528038626,810,810,810,810,0
20250117,162600,4528038626,810,810,810,810,0
20250117,162500,4528038626,810,810,810,810,0
20250117,162400,4528038626,810,810,810,810,0
20250117,162300,4528038626,810,810,810,810,0
20250117,162200,4528038626,810,810,810,810,0
20250117,162100,4528038626,810,810,810,810,0
20250117,162000,4528038626,810,810,810,810,91117
20250117,161900,4528038626,810,810,810,810,0
20250117,161800,4528038626,810,810,810,810,0
20250117,161700,4528038626,810,810,810,810,0
20250117,161600,4528038626,810,810,810,810,0
20250117,161500,4528038626,810,810,810,810,0
20250117,161400,4528038626,810,810,810,810,0
20250117,161300,4528038626,810,810,810,810,0
20250117,161200,4528038626,810,810,810,810,0
20250117,161100,4528038626,810,810,810,810,0
20250117,161000,4528038626,810,810,810,810,0
20250117,160900,4528038626,810,810,810,810,0
20250117,160800,4528038626,810,810,810,810,0
20250117,160700,4528038626,810,810,810,810,0
20250117,160600,4528038626,810,810,810,810,0
20250117,160500,4528038626,810,810,810,810,0
20250117,160400,4528038626,810,810,810,810,0
20250117,160300,4528038626,810,810,810,810,0
20250117,160200,4528038626,810,810,810,810,0
20250117,160100,4528038626,810,810,810,810,0
20250117,160000,4528038626,810,810,810,810,0
20250117,155900,4528038626,810,810,810,810,0
20250117,155800,4528038626,810,810,810,810,0
20250117,155700,4528038626,810,810,810,810,0
20250117,155600,4528038626,810,810,810,810,0
20250117,155500,4528038626,810,810,810,810,0
20250117,155400,4528038626,810,810,810,810,0
20250117,155300,4528038626,810,810,810,810,0
20250117,155200,4528038626,810,810,810,810,0
20250117,155100,4528038626,810,810,810,810,0
20250117,155000,4528038626,810,810,810,810,91117
20250117,154900,4528038626,810,810,810,810,0
20250117,154800,4528038626,810,810,810,810,0
20250117,154700,4528038626,810,810,810,810,0
20250117,154600,4528038626,810,810,810,810,0
20250117,154500,4528038626,810,810,810,810,0
20250117,154400,4528038626,810,810,810,810,0
20250117,154300,4528038626,810,810,810,810,0
20250117,154200,4528038626,810,810,810,810,0
20250117,154100,4528038626,810,810,810,810,0
20250117,154000,4528038626,810,810,810,810,0
20250117,153900,4528038626,810,810,810,810,0
20250117,153800,4528038626,810,810,810,810,0
20250117,153700,4528038626,810,810,810,810,0
20250117,153600,4528038626,810,810,810,810,0
20250117,153500,4528038626,810,810,810,810,0
20250117,153400,4528038626,810,810,810,810,0
20250117,153300,4528038626,810,810,810,810,0
20250117,153200,4528038626,810,810,810,810,0
20250117,153100,4528038626,810,810,810,810,0
20250117,153000,4528038626,810,810,810,810,91117
20250117,152900,4454233856,810,810,810,810,0
20250117,152800,4454233856,810,810,810,810,0
20250117,152700,4454233856,810,810,810,810,0
20250117,152600,4454233856,810,810,810,810,0
20250117,152500,4454233856,810,810,810,810,0
20250117,152400,4454233856,810,810,810,810,0
20250117,152300,4454233856,810,810,810,810,0
20250117,152200,4454233856,810,810,810,810,0
20250117,152100,4454233856,810,810,810,810,0
20250117,152000,4454233856,810,810,810,810,0
20250117,151900,4454233856,810,807,812,807,75008
20250117,151800,4393544362,809,809,811,805,81822
20250117,151700,4327518988,808,815,815,808,129248
20250117,151600,4222438040,816,816,816,816,0
20250117,151500,4222438040,816,816,816,816,0
20250117,151400,4222438040,816,808,816,807,164047
20250117,151300,4089411613,808,806,808,804,61051
20250117,151200,4040156176,808,807,808,805,34033
20250117,151100,4012686929,806,806,807,804,25112
20250117,151000,3992435538,806,804,807,804,29786
20250117,150900,3968424142,804,804,807,802,78588
20250117,150800,3905154989,803,797,803,797,117535
20250117,150700,3811130604,798,798,799,797,30359
20250117,150600,3786911470,797,797,798,796,4651
20250117,150500,3783206128,796,799,800,796,19903
20250117,150400,3767347211,799,799,801,799,22561
20250117,150300,3749305043,799,800,801,799,20296
20250117,150200,3733061185,800,800,800,799,21834
20250117,150100,3715596650,799,798,800,798,17989
20250117,150000,3701224779,798,793,798,793,33406
20250117,145900,3674633679,793,793,795,793,11299
20250117,145800,3665661078,793,792,795,791,66174
20250117,145700,3613104988,792,791,792,791,11988
20250117,145600,3603614042,790,790,791,790,5867
20250117,145500,3598973578,790,790,790,790,4039
20250117,145400,3595782768,791,790,793,789,11005
20250117,145300,3587082432,790,788,790,788,25598
20250117,145200,3566880373,788,788,788,787,4950
20250117,145100,3562981028,788,786,788,786,8392
20250117,145000,3556373291,786,787,787,786,17991
20250117,144900,3542216349,787,786,788,786,13659
20250117,144800,3531470866,787,788,789,786,44410
20250117,144700,3496497035,789,789,790,788,10846
20250117,144600,3487940369,789,790,790,788,4608
20250117,144500,3484305352,790,792,792,787,38155
20250117,144400,3454150004,792,789,792,789,9644
20250117,144300,3446524877,789,790,791,789,32424
20250117,144200,3420912033,790,790,790,789,17018
20250117,144100,3407468700,789,788,791,788,12004
20250117,144000,3397983420,789,789,790,787,18542
20250117,143900,3383360397,789,789,791,787,17564
20250117,143800,3369516969,789,789,791,789,13022
20250117,143700,3359234186,789,787,790,786,22347
20250117,143600,3341635174,787,790,790,787,7346
20250117,143500,3335836632,790,791,792,789,16332
20250117,143400,3322940315,790,789,793,788,23087
20250117,143300,3304686327,788,795,795,787,55532
20250117,143200,3260779065,794,792,795,791,16996
20250117,143100,3247303645,792,795,798,791,29337
20250117,143000,3224014734,794,798,798,793,37260
20250117,142900,3194350247,798,801,802,797,87873
20250117,142800,3124175908,802,801,805,799,39770
20250117,142700,3092313658,804,792,807,792,189770
20250117,142600,2940267592,792,791,792,789,42282
20250117,142500,2906831739,791,796,797,791,86031
20250117,142400,2838485550,796,796,797,795,35461
20250117,142300,2810245421,795,796,797,793,82745
20250117,142200,2744446889,796,799,800,794,81171
20250117,142100,2679716333,799,793,800,791,154461
20250117,142000,2556553327,792,792,796,791,81985
20250117,141900,2491439560,791,787,795,787,116102
20250117,141800,2399728776,787,780,790,779,99760
20250117,141700,2321664694,780,777,784,777,155398
20250117,141600,2200372846,776,777,778,776,15962
20250117,141500,2187965834,777,775,779,774,82264
20250117,141400,2124068365,775,777,778,773,20646
20250117,141300,2108037467,776,774,778,773,85934
20250117,141200,2041373532,774,769,775,769,68417
20250117,141100,1988495303,769,767,770,766,10726
20250117,141000,1980250479,769,770,772,769,18969
20250117,140900,1965634255,770,768,773,768,30983
20250117,140800,1941715240,768,772,772,768,10474
20250117,140700,1933640943,771,764,773,764,81110
20250117,140600,1871132670,763,762,764,760,22501
20250117,140500,1854016527,763,767,767,761,30245
20250117,140400,1830962315,765,765,768,765,9795
20250117,140300,1823465987,765,768,768,765,5157
20250117,140200,1819513875,764,764,768,764,13674
20250117,140100,1809035123,764,769,769,764,62907
20250117,140000,1760772649,768,768,770,767,35027
20250117,135900,1733865010,769,769,769,767,27641
20250117,135800,1712644283,769,771,771,769,29730
20250117,135700,1689747722,771,772,772,768,24331
20250117,135600,1671011650,772,765,772,765,55976
20250117,135500,1627927161,765,767,767,765,23344
20250117,135400,1610047330,767,768,770,764,51800
20250117,135300,1570209116,768,766,769,764,14952
20250117,135200,1558747702,766,762,767,761,9997
20250117,135100,1551122290,762,765,768,762,28867
20250117,135000,1529049309,768,768,770,766,73816
20250117,134900,1472326721,769,769,770,767,53898
20250117,134800,1430875052,770,764,772,761,111404
20250117,134700,1345271580,765,760,768,759,64755
20250117,134600,1295781193,760,761,762,758,4578
20250117,134500,1292296268,760,762,764,758,26288
20250117,134400,1272267711,763,761,765,759,53686
20250117,134300,1231329130,759,755,760,755,43270
20250117,134200,1198499654,759,753,762,752,107577
20250117,134100,1116949124,752,750,755,750,11290
20250117,134000,1108446408,749,749,751,748,5611
20250117,133900,1104236311,749,750,750,749,1109
20250117,133800,1103405145,749,751,752,749,11504
20250117,133700,1094767241,751,750,752,749,11064
20250117,133600,1086456612,749,752,752,748,22092
20250117,133500,1069917313,752,749,754,746,7784
20250117,133400,1064079143,750,750,753,750,15120
20250117,133300,1052715830,750,749,753,747,39764
20250117,133200,1022877986,749,744,749,743,25078
20250117,133100,1004170788,744,745,745,743,19
20250117,133000,1004156652,745,742,745,742,18333
20250117,132900,990537729,742,742,742,741,6031
20250117,132800,986062729,742,742,742,742,15513
20250117,132700,974552083,741,743,743,741,1529
20250117,132600,973417704,741,740,742,740,19050
20250117,132500,959320523,740,740,740,739,2686
20250117,132400,957333107,743,741,743,740,31132
20250117,132300,934288388,741,741,741,740,1959
20250117,132200,932837010,741,743,743,741,17986
20250117,132100,919505229,743,742,743,742,1424
20250117,132000,918448615,742,742,742,741,3444
20250117,131900,915893323,742,742,742,741,202
20250117,131800,915743632,742,740,742,740,2639
20250117,131700,913788324,741,740,741,740,177
20250117,131600,913657343,740,739,740,739,13103
20250117,131500,903962123,739,740,740,739,3018
20250117,131400,901728966,740,739,740,739,8788
20250117,131300,895232545,740,739,740,739,8805
20250117,131200,888725539,740,740,740,739,629
20250117,131100,888260607,740,743,743,740,37512
20250117,131000,860483239,742,743,743,742,613
20250117,130900,860028280,742,743,743,742,259
20250117,130800,859836101,742,742,742,742,198
20250117,130700,859689185,743,743,743,742,2616
20250117,130600,857748110,743,742,743,742,2956
20250117,130500,855554756,742,742,742,741,1260
20250117,130400,854619995,742,741,742,741,216
20250117,130300,854459938,742,742,742,742,3182
20250117,130200,852098894,742,742,742,741,1732
20250117,130100,850815468,741,742,742,741,5307
20250117,130000,846881407,742,742,742,741,276
20250117,125900,846676824,742,741,742,741,1602
20250117,125800,845489741,741,740,741,740,430
20250117,125700,845171271,741,740,741,740,15775
20250117,125600,833481997,740,740,741,740,4787
20250117,125500,829935164,741,740,741,740,444
20250117,125400,829606603,740,741,741,740,286
20250117,125300,829394861,740,742,742,740,93572
20250117,125200,760095950,743,743,743,743,17991
20250117,125100,746728637,744,745,745,744,3900
20250117,125000,743827033,744,744,745,744,18725
20250117,124900,729895010,744,744,744,744,165
20250117,124800,729772250,745,744,745,744,241
20250117,124700,729592945,744,744,744,744,165
20250117,124600,729470185,744,744,744,744,2185
20250117,124500,727844545,745,743,745,743,419
20250117,124400,727532809,743,744,744,743,208
20250117,124300,727378207,743,744,744,743,252
20250117,124200,727190970,743,743,743,743,152
20250117,124100,727078034,744,744,744,743,1090
20250117,124000,726267225,744,743,744,743,5728
20250117,123900,722005766,744,743,744,743,356
20250117,123800,721741150,743,743,743,743,2675
20250117,123700,719753625,743,743,743,742,343
20250117,123600,719498984,742,742,742,742,165
20250117,123500,719376554,742,742,742,741,1140
20250117,123400,718530836,741,741,741,741,615
20250117,123300,718075121,741,741,742,741,411
20250117,123200,717770335,741,742,742,741,109
20250117,123100,717689458,741,742,742,741,8099
20250117,123000,711684502,741,742,743,741,1926
20250117,122900,710255402,741,743,743,741,5761
20250117,122800,705980541,742,742,742,741,206
20250117,122700,705827690,742,742,742,741,1603
20250117,122600,704638468,741,742,742,741,1410
20250117,122500,703592257,741,742,742,741,1103
20250117,122400,702774081,742,742,742,741,661
20250117,122300,702283871,741,742,742,741,4203
20250117,122200,699169446,742,742,742,741,258
20250117,122100,698978257,741,742,742,741,4357
20250117,122000,695749612,741,742,742,741,2314
20250117,121900,694034125,741,741,741,741,247
20250117,121800,693851098,741,741,742,741,989
20250117,121700,693117916,741,741,742,741,2972
20250117,121600,690915527,742,742,742,741,97
20250117,121500,690843554,743,743,743,742,1056
20250117,121400,690059811,743,743,743,742,60364
20250117,121300,645269359,742,744,744,742,9414
20250117,121200,638280037,744,744,744,743,1382
20250117,121100,637252000,743,743,743,743,1344
20250117,121000,636253408,744,744,744,743,287
20250117,120900,636040105,744,743,744,743,1324
20250117,120800,635056173,743,743,744,743,596
20250117,120700,634613245,744,743,744,743,1415
20250117,120600,633561385,743,744,744,743,10598
20250117,120500,625686685,744,744,744,743,614
20250117,120400,625230063,743,744,744,743,3297
20250117,120300,622779266,744,744,744,743,849
20250117,120200,622147759,744,744,744,744,11424
20250117,120100,613648303,745,746,746,745,37658
20250117,120000,585580616,746,746,746,746,533
20250117,115900,585182998,746,746,746,746,1450
20250117,115800,584101298,746,746,746,746,722
20250117,115700,583562686,746,747,747,746,1393
20250117,115600,582523504,746,746,746,746,478
20250117,115500,582166916,747,746,747,746,11738
20250117,115400,573401980,745,745,746,745,596
20250117,115300,572957958,744,744,744,744,176
20250117,115200,572827014,746,746,746,745,645
20250117,115100,572346088,746,746,746,745,2502
20250117,115000,570479932,745,745,745,745,9190
20250117,114900,563633382,746,746,746,746,18
20250117,114800,563619954,747,745,747,745,2127
20250117,114700,562033337,745,746,746,745,11285
20250117,114600,553614888,747,747,747,746,420
20250117,114500,553301351,746,746,747,746,478
20250117,114400,552944762,747,746,747,746,5705
20250117,114300,548686219,747,746,747,746,368
20250117,114200,548411686,747,747,747,746,746
20250117,114100,547855168,746,747,747,746,500
20250117,114000,547481851,747,747,748,746,657
20250117,113900,546991148,748,748,748,747,3100
20250117,113800,544672516,748,747,748,747,3001
20250117,113700,542430768,747,746,747,746,179
20250117,113600,542297229,746,747,747,746,1316
20250117,113500,541315492,746,746,747,746,446
20250117,113400,540982766,747,748,748,747,2588
20250117,113300,539046976,747,746,747,746,7456
20250117,113200,533478160,746,745,746,745,3266
20250117,113100,531041874,746,745,746,745,245
20250117,113000,530859348,746,746,746,746,2009
20250117,112900,529360634,746,745,746,745,9129
20250117,112800,522559328,744,745,745,744,5242
20250117,112700,518654280,745,744,745,744,172
20250117,112600,518526311,744,745,745,744,234
20250117,112500,518352209,744,745,745,744,214
20250117,112400,518192973,745,744,745,744,1290
20250117,112300,517232113,745,745,745,745,418
20250117,112200,516920703,745,745,745,744,1537
20250117,112100,515775852,744,743,745,743,6222
20250117,112000,511150684,745,745,745,744,198
20250117,111900,511003370,744,744,744,743,899
20250117,111800,510334662,744,744,744,744,1
20250117,111700,510333918,743,745,745,743,8001
20250117,111600,504386061,744,744,745,744,194
20250117,111500,504241721,744,744,744,744,190
20250117,111400,504100361,745,744,745,744,170
20250117,111300,503973877,745,745,745,744,627
20250117,111200,503507325,744,744,745,744,1179
20250117,111100,502630148,745,745,745,745,1
20250117,111000,502629403,744,745,745,744,14770
20250117,110900,491628967,744,745,745,744,1688
20250117,110800,490371595,745,746,746,745,29672
20250117,110700,468261012,746,747,747,746,1186
20250117,110600,467375256,747,745,747,745,10979
20250117,110500,459176291,746,746,746,746,1301
20250117,110400,458205745,745,746,747,745,2525
20250117,110300,456322277,746,747,747,746,858
20250117,110200,455682146,746,747,747,746,878
20250117,110100,455026460,747,747,747,746,1007
20250117,110000,454275197,747,746,747,746,424
20250117,105900,453958789,747,745,747,745,2428
20250117,105800,452146671,746,746,746,746,7686
20250117,105700,446412915,747,745,747,745,13913
20250117,105600,436041839,745,745,745,744,542
20250117,105500,435638277,745,745,745,744,264
20250117,105400,435441819,745,745,745,745,60
20250117,105300,435397119,745,746,746,745,250
20250117,105200,435210867,746,745,746,745,6651
20250117,105100,430255095,745,745,745,745,4065
20250117,105000,427226670,744,743,744,743,2407
20250117,104900,425437261,744,743,744,743,219
20250117,104800,425274543,744,744,744,744,5847
20250117,104700,420924375,744,744,744,744,6087
20250117,104600,416395647,745,745,745,745,1005
20250117,104500,415646922,744,743,744,743,3151
20250117,104400,413303994,743,743,743,742,926
20250117,104300,412616140,742,742,742,742,239
20250117,104200,412438802,743,742,743,742,212
20250117,104100,412281497,743,742,743,742,1095
20250117,104000,411468955,742,742,742,742,384
20250117,103900,411184027,741,742,742,741,1522
20250117,103800,410054948,742,742,742,741,925
20250117,103700,409369168,742,742,742,742,4688
20250117,103600,405890672,742,743,744,740,33758
20250117,103500,380865742,745,742,745,742,4210
20250117,103400,377732883,742,742,742,742,8998
20250117,103300,371056367,742,743,743,742,863
20250117,103200,370415358,743,742,743,742,5036
20250117,103100,366678145,742,743,743,742,1703
20250117,103000,365413519,742,743,743,742,254
20250117,102900,365225025,743,742,743,742,6243
20250117,102800,360586716,742,742,742,742,236
20250117,102700,360411604,742,742,742,742,30
20250117,102600,360389344,742,742,743,742,10371
20250117,102500,352693311,742,742,742,742,1061
20250117,102400,351906049,742,743,743,742,865
20250117,102300,351263855,742,743,743,742,932
20250117,102200,350571811,744,743,744,743,3164
20250117,102100,348220505,743,744,744,743,3148
20250117,102000,345881521,743,744,744,743,713
20250117,101900,345351261,743,744,744,743,3655
20250117,101800,342632826,744,743,744,743,1395
20250117,101700,341596172,743,744,744,743,195
20250117,101600,341451277,744,744,744,744,8178
20250117,101500,335366845,744,744,745,744,4556
20250117,101400,331976613,744,744,745,744,2017
20250117,101300,330475964,743,742,744,742,384
20250117,101200,330190829,742,742,742,742,2167
20250117,101100,328582915,743,743,743,743,1185
20250117,101000,327702460,744,742,744,742,1010
20250117,100900,326952026,743,742,743,742,2168
20250117,100800,325341364,742,742,743,742,2370
20250117,100700,323582823,741,741,741,741,5736
20250117,100600,319332447,740,741,741,740,1391
20250117,100500,318302936,741,741,741,740,1746
20250117,100400,317009371,740,741,741,740,607
20250117,100300,316559803,741,741,741,740,1766
20250117,100200,315251465,742,742,742,741,9306
20250117,100100,308355615,741,741,742,741,1302
20250117,100000,307390163,741,741,741,740,612
20250117,095900,306936883,740,741,741,740,1424
20250117,095800,305883122,740,740,741,740,2779
20250117,095700,303826086,741,740,741,739,949
20250117,095600,303123451,740,741,741,739,35713
20250117,095500,276695473,740,740,740,740,243
20250117,095400,276515653,740,741,742,740,885
20250117,095300,275859593,742,741,742,740,2298
20250117,095200,274156556,741,741,741,740,861
20250117,095100,273518880,740,741,741,740,1456
20250117,095000,272441388,740,742,743,740,6279
20250117,094900,267787809,742,743,745,742,8298
20250117,094800,261613809,743,743,743,742,3081
20250117,094700,259324809,744,742,744,741,8081
20250117,094600,253324959,742,742,742,741,5639
20250117,094500,249145720,742,741,742,741,1355
20250117,094400,248140534,741,741,741,741,6267
20250117,094300,243496687,741,743,743,741,3814
20250117,094200,240668809,742,743,743,742,369
20250117,094100,240394866,743,742,743,742,2746
20250117,094000,238357315,742,744,744,742,3972
20250117,093900,235406787,744,743,744,743,5529
20250117,093800,231296697,742,743,743,742,13503
20250117,093700,221266443,742,742,744,742,613
20250117,093600,220811584,741,742,742,741,1011
20250117,093500,220061613,743,742,744,742,2053
20250117,093400,218538247,742,743,744,742,3271
20250117,093300,216105470,742,744,744,741,266
20250117,093200,215908096,741,744,744,741,7864
20250117,093100,210064942,744,742,744,741,2119
20250117,093000,208494524,741,743,743,741,10740
20250117,092900,200535741,743,744,744,741,3132
20250117,092800,198205669,741,741,744,740,5313
20250117,092700,194261745,741,741,741,740,15010
20250117,092600,183139338,741,743,743,741,9862
20250117,092500,175827156,743,742,743,742,12127
20250117,092400,166828417,742,743,743,742,2975
20250117,092300,164620781,744,743,744,743,995
20250117,092200,163881494,743,743,743,743,50
20250117,092100,163844344,744,744,744,743,355
20250117,092000,163580553,744,745,745,744,78
20250117,091900,163522520,744,744,745,741,10241
20250117,091800,155922138,745,744,745,744,3191
20250117,091700,153545087,745,743,745,742,434
20250117,091600,153222824,742,743,745,742,1058
20250117,091500,152436283,742,743,743,740,435
20250117,091400,152114005,740,742,743,740,5406
20250117,091300,148111635,742,741,742,739,1410
20250117,091200,147067256,742,743,743,739,49308
20250117,091100,110549282,742,744,744,742,17637
20250117,091000,97447842,744,746,746,744,8596
20250117,090900,91045064,747,747,747,745,7607
20250117,090800,85366040,745,745,745,744,39274
20250117,090700,56108731,745,743,745,742,1269
20250117,090600,55165684,743,745,745,742,10210
20250117,090500,47573288,749,747,751,741,28555
20250117,090400,26317050,747,745,748,745,12593
20250117,090300,16935036,749,745,749,745,1271
20250117,090200,15985796,745,742,745,741,12367
20250117,090100,6793937,744,744,744,742,2667
20250117,090000,4814099,745,742,745,742,6488