KissMeData/001470/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,183400,9444571138,498,498,498,498,100614
20240909,183300,9444571138,498,498,498,498,0
20240909,183200,9444571138,498,498,498,498,0
20240909,183100,9444571138,498,498,498,498,0
20240909,183000,9444571138,498,498,498,498,0
20240909,182900,9444571138,498,498,498,498,0
20240909,182800,9444571138,498,498,498,498,0
20240909,182700,9444571138,498,498,498,498,0
20240909,182600,9444571138,498,498,498,498,0
20240909,182500,9444571138,498,498,498,498,0
20240909,182400,9444571138,498,498,498,498,0
20240909,182300,9444571138,498,498,498,498,0
20240909,182200,9444571138,498,498,498,498,0
20240909,182100,9444571138,498,498,498,498,0
20240909,182000,9444571138,498,498,498,498,0
20240909,181900,9444571138,498,498,498,498,0
20240909,181800,9444571138,498,498,498,498,0
20240909,181700,9444571138,498,498,498,498,0
20240909,181600,9444571138,498,498,498,498,0
20240909,181500,9444571138,498,498,498,498,0
20240909,181400,9444571138,498,498,498,498,0
20240909,181300,9444571138,498,498,498,498,0
20240909,181200,9444571138,498,498,498,498,0
20240909,181100,9444571138,498,498,498,498,0
20240909,181000,9444571138,498,498,498,498,0
20240909,180900,9444571138,498,498,498,498,0
20240909,180800,9444571138,498,498,498,498,0
20240909,180700,9444571138,498,498,498,498,0
20240909,180600,9444571138,498,498,498,498,0
20240909,180500,9444571138,498,498,498,498,0
20240909,180400,9444571138,498,498,498,498,100614
20240909,180300,9444571138,498,498,498,498,0
20240909,180200,9444571138,498,498,498,498,0
20240909,180100,9444571138,498,498,498,498,0
20240909,180000,9444571138,498,498,498,498,0
20240909,175900,9444571138,498,498,498,498,0
20240909,175800,9444571138,498,498,498,498,0
20240909,175700,9444571138,498,498,498,498,0
20240909,175600,9444571138,498,498,498,498,0
20240909,175500,9444571138,498,498,498,498,0
20240909,175400,9444571138,498,498,498,498,0
20240909,175300,9444571138,498,498,498,498,0
20240909,175200,9444571138,498,498,498,498,0
20240909,175100,9444571138,498,498,498,498,0
20240909,175000,9444571138,498,498,498,498,0
20240909,174900,9444571138,498,498,498,498,0
20240909,174800,9444571138,498,498,498,498,0
20240909,174700,9444571138,498,498,498,498,0
20240909,174600,9444571138,498,498,498,498,0
20240909,174500,9444571138,498,498,498,498,0
20240909,174400,9444571138,498,498,498,498,0
20240909,174300,9444571138,498,498,498,498,0
20240909,174200,9444571138,498,498,498,498,0
20240909,174100,9444571138,498,498,498,498,0
20240909,174000,9444571138,498,498,498,498,0
20240909,173900,9444571138,498,498,498,498,0
20240909,173800,9444571138,498,498,498,498,0
20240909,173700,9444571138,498,498,498,498,0
20240909,173600,9444571138,498,498,498,498,0
20240909,173500,9444571138,498,498,498,498,0
20240909,173400,9444571138,498,498,498,498,100614
20240909,173300,9444571138,498,498,498,498,0
20240909,173200,9444571138,498,498,498,498,0
20240909,173100,9444571138,498,498,498,498,0
20240909,173000,9444571138,498,498,498,498,0
20240909,172900,9444571138,498,498,498,498,0
20240909,172800,9444571138,498,498,498,498,0
20240909,172700,9444571138,498,498,498,498,0
20240909,172600,9444571138,498,498,498,498,0
20240909,172500,9444571138,498,498,498,498,0
20240909,172400,9444571138,498,498,498,498,0
20240909,172300,9444571138,498,498,498,498,0
20240909,172200,9444571138,498,498,498,498,0
20240909,172100,9444571138,498,498,498,498,0
20240909,172000,9444571138,498,498,498,498,0
20240909,171900,9444571138,498,498,498,498,0
20240909,171800,9444571138,498,498,498,498,0
20240909,171700,9444571138,498,498,498,498,0
20240909,171600,9444571138,498,498,498,498,0
20240909,171500,9444571138,498,498,498,498,0
20240909,171400,9444571138,498,498,498,498,0
20240909,171300,9444571138,498,498,498,498,0
20240909,171200,9444571138,498,498,498,498,0
20240909,171100,9444571138,498,498,498,498,0
20240909,171000,9444571138,498,498,498,498,0
20240909,170900,9444571138,498,498,498,498,0
20240909,170800,9444571138,498,498,498,498,0
20240909,170700,9444571138,498,498,498,498,0
20240909,170600,9444571138,498,498,498,498,0
20240909,170500,9444571138,498,498,498,498,0
20240909,170400,9444571138,498,498,498,498,100614
20240909,170300,9444571138,498,498,498,498,0
20240909,170200,9444571138,498,498,498,498,0
20240909,170100,9444571138,498,498,498,498,0
20240909,170000,9444571138,498,498,498,498,0
20240909,165900,9444571138,498,498,498,498,0
20240909,165800,9444571138,498,498,498,498,0
20240909,165700,9444571138,498,498,498,498,0
20240909,165600,9444571138,498,498,498,498,0
20240909,165500,9444571138,498,498,498,498,0
20240909,165400,9444571138,498,498,498,498,0
20240909,165300,9444571138,498,498,498,498,0
20240909,165200,9444571138,498,498,498,498,0
20240909,165100,9444571138,498,498,498,498,0
20240909,165000,9444571138,498,498,498,498,0
20240909,164900,9444571138,498,498,498,498,0
20240909,164800,9444571138,498,498,498,498,0
20240909,164700,9444571138,498,498,498,498,0
20240909,164600,9444571138,498,498,498,498,0
20240909,164500,9444571138,498,498,498,498,0
20240909,164400,9444571138,498,498,498,498,0
20240909,164300,9444571138,498,498,498,498,0
20240909,164200,9444571138,498,498,498,498,0
20240909,164100,9444571138,498,498,498,498,0
20240909,164000,9444571138,498,498,498,498,0
20240909,163900,9444571138,498,498,498,498,0
20240909,163800,9444571138,498,498,498,498,0
20240909,163700,9444571138,498,498,498,498,0
20240909,163600,9444571138,498,498,498,498,0
20240909,163500,9444571138,498,498,498,498,0
20240909,163400,9444571138,498,498,498,498,100614
20240909,163300,9444571138,498,498,498,498,0
20240909,163200,9444571138,498,498,498,498,0
20240909,163100,9444571138,498,498,498,498,0
20240909,163000,9444571138,498,498,498,498,0
20240909,162900,9444571138,498,498,498,498,0
20240909,162800,9444571138,498,498,498,498,0
20240909,162700,9444571138,498,498,498,498,0
20240909,162600,9444571138,498,498,498,498,0
20240909,162500,9444571138,498,498,498,498,0
20240909,162400,9444571138,498,498,498,498,0
20240909,162300,9444571138,498,498,498,498,0
20240909,162200,9444571138,498,498,498,498,0
20240909,162100,9444571138,498,498,498,498,0
20240909,162000,9444571138,498,498,498,498,0
20240909,161900,9444571138,498,498,498,498,0
20240909,161800,9444571138,498,498,498,498,0
20240909,161700,9444571138,498,498,498,498,0
20240909,161600,9444571138,498,498,498,498,0
20240909,161500,9444571138,498,498,498,498,0
20240909,161400,9444571138,498,498,498,498,0
20240909,161300,9444571138,498,498,498,498,0
20240909,161200,9444571138,498,498,498,498,0
20240909,161100,9444571138,498,498,498,498,0
20240909,161000,9444571138,498,498,498,498,0
20240909,160900,9444571138,498,498,498,498,0
20240909,160800,9444571138,498,498,498,498,0
20240909,160700,9444571138,498,498,498,498,0
20240909,160600,9444571138,498,498,498,498,0
20240909,160500,9444571138,498,498,498,498,0
20240909,160400,9444571138,498,498,498,498,100614
20240909,160300,9444571138,498,498,498,498,0
20240909,160200,9444571138,498,498,498,498,0
20240909,160100,9444571138,498,498,498,498,0
20240909,160000,9444571138,498,498,498,498,0
20240909,155900,9444571138,498,498,498,498,0
20240909,155800,9444571138,498,498,498,498,0
20240909,155700,9444571138,498,498,498,498,0
20240909,155600,9444571138,498,498,498,498,0
20240909,155500,9444571138,498,498,498,498,0
20240909,155400,9444571138,498,498,498,498,0
20240909,155300,9444571138,498,498,498,498,0
20240909,155200,9444571138,498,498,498,498,0
20240909,155100,9444571138,498,498,498,498,0
20240909,155000,9444571138,498,498,498,498,0
20240909,154900,9444571138,498,498,498,498,0
20240909,154800,9444571138,498,498,498,498,0
20240909,154700,9444571138,498,498,498,498,0
20240909,154600,9444571138,498,498,498,498,0
20240909,154500,9444571138,498,498,498,498,0
20240909,154400,9444571138,498,498,498,498,0
20240909,154300,9444571138,498,498,498,498,0
20240909,154200,9444571138,498,498,498,498,0
20240909,154100,9444571138,498,498,498,498,0
20240909,154000,9444571138,498,498,498,498,0
20240909,153900,9444571138,498,498,498,498,0
20240909,153800,9444571138,498,498,498,498,0
20240909,153700,9444571138,498,498,498,498,0
20240909,153600,9444571138,498,498,498,498,0
20240909,153500,9444571138,498,498,498,498,0
20240909,153400,9444571138,498,498,498,498,100614
20240909,153300,9444571138,498,498,498,498,0
20240909,153200,9444571138,498,498,498,498,0
20240909,153100,9444571138,498,498,498,498,0
20240909,153000,9444571138,498,498,498,498,100614
20240909,152900,9394465366,497,497,497,497,0
20240909,152800,9394465366,497,497,497,497,0
20240909,152700,9394465366,497,497,497,497,0
20240909,152600,9394465366,497,497,497,497,0
20240909,152500,9394465366,497,497,497,497,0
20240909,152400,9394465366,497,497,497,497,0
20240909,152300,9394465366,497,497,497,497,0
20240909,152200,9394465366,497,497,497,497,0
20240909,152100,9394465366,497,497,497,497,0
20240909,152000,9394465366,497,497,497,497,0
20240909,151900,9394465366,497,497,497,496,76512
20240909,151800,9356486202,497,497,498,496,31529
20240909,151700,9340827908,498,498,499,497,34260
20240909,151600,9323783382,498,497,499,497,22483
20240909,151500,9312596588,497,498,499,497,15411
20240909,151400,9304920355,499,498,499,497,54281
20240909,151300,9277890108,498,499,499,498,9527
20240909,151200,9273136417,499,499,499,498,6592
20240909,151100,9269848510,499,499,499,498,9597
20240909,151000,9265060118,498,498,498,498,9121
20240909,150900,9260517860,497,496,498,496,7110
20240909,150800,9256989208,497,497,498,496,26393
20240909,150700,9243872085,497,496,497,496,4214
20240909,150600,9241781244,496,498,499,496,35797
20240909,150500,9223985501,499,499,499,498,6749
20240909,150400,9220620670,499,498,499,497,7274
20240909,150300,9216996964,497,498,498,497,3962
20240909,150200,9215024781,498,499,499,497,40107
20240909,150100,9195088881,499,499,500,498,31593
20240909,150000,9179336602,500,500,500,499,2541
20240909,145900,9178067255,500,500,500,499,5606
20240909,145800,9175264256,500,499,500,499,12859
20240909,145700,9168837534,499,498,499,497,54886
20240909,145600,9141517238,499,498,499,498,3996
20240909,145500,9139527229,498,499,499,497,31575
20240909,145400,9123805735,499,499,500,498,6583
20240909,145300,9120522756,500,499,500,498,31845
20240909,145200,9104649116,499,501,501,499,41725
20240909,145100,9083802184,501,502,502,501,19898
20240909,145000,9073833281,502,501,502,501,11954
20240909,144900,9067843327,501,502,502,501,5590
20240909,144800,9065041091,502,500,502,500,2091
20240909,144700,9063992609,500,502,502,500,22337
20240909,144600,9052801241,503,503,503,503,593
20240909,144500,9052502962,502,503,503,502,13712
20240909,144400,9045605938,503,502,503,502,20192
20240909,144300,9035452377,503,503,503,502,10674
20240909,144200,9030083846,503,503,504,503,17333
20240909,144100,9021358628,503,505,505,503,9519
20240909,144000,9016567001,504,505,506,504,26311
20240909,143900,9003284372,506,505,506,504,5659
20240909,143800,9000426914,505,505,506,504,60205
20240909,143700,8970023017,505,502,505,501,72069
20240909,143600,8933765290,502,502,502,501,2412
20240909,143500,8932555109,501,501,502,501,684
20240909,143400,8932211792,502,503,503,502,830
20240909,143300,8931794922,503,502,503,502,4272
20240909,143200,8929647087,503,502,503,500,24029
20240909,143100,8917589971,502,503,503,502,3033
20240909,143000,8916067357,503,500,503,500,6161
20240909,142900,8912986579,500,502,502,500,16716
20240909,142800,8904620421,502,501,502,500,6399
20240909,142700,8901413176,501,502,502,501,1233
20240909,142600,8900795440,501,502,502,501,1729
20240909,142500,8899928965,502,502,503,501,12209
20240909,142400,8893800679,503,502,503,502,1689
20240909,142300,8892952793,502,502,503,502,5952
20240909,142200,8889964877,503,502,503,502,7114
20240909,142100,8886391655,502,502,503,502,824
20240909,142000,8885978006,502,503,503,502,5618
20240909,141900,8883154970,503,503,503,503,15076
20240909,141800,8875571742,503,502,504,502,46204
20240909,141700,8852332944,502,503,503,502,974
20240909,141600,8851843994,503,502,503,502,7612
20240909,141500,8848019045,502,501,502,500,1510
20240909,141400,8847261736,501,502,502,501,15893
20240909,141300,8839295178,503,502,503,502,20349
20240909,141200,8829065827,501,500,501,500,12912
20240909,141100,8822598723,500,500,500,499,4899
20240909,141000,8820150440,499,500,501,499,19489
20240909,140900,8810419279,500,500,500,499,13785
20240909,140800,8803538894,500,500,500,499,59820
20240909,140700,8773644094,500,500,501,500,8154
20240909,140600,8769567080,502,500,502,500,6487
20240909,140500,8766321216,500,499,502,499,33203
20240909,140400,8749723944,499,503,503,499,23964
20240909,140300,8737730748,503,502,503,501,9408
20240909,140200,8733006900,502,501,502,501,1215
20240909,140100,8732396983,502,500,502,500,24626
20240909,140000,8720063016,500,501,501,500,3279
20240909,135900,8718422984,500,503,503,499,54001
20240909,135800,8691374587,502,503,504,502,7936
20240909,135700,8687387043,504,505,505,501,11881
20240909,135600,8681425227,501,508,508,501,68560
20240909,135500,8646802402,508,508,509,507,20384
20240909,135400,8636458222,508,508,509,508,20992
20240909,135300,8625790354,508,506,509,506,60436
20240909,135200,8595116220,507,507,508,506,26944
20240909,135100,8581456138,506,506,508,505,24776
20240909,135000,8568913416,505,503,505,503,54096
20240909,134900,8541637251,503,501,503,501,30819
20240909,134800,8526155324,501,500,501,499,9603
20240909,134700,8521353802,499,502,502,499,32431
20240909,134600,8505149562,502,503,503,501,9119
20240909,134500,8500572746,502,500,502,499,59780
20240909,134400,8470629736,500,499,500,499,23926
20240909,134300,8458689255,499,499,499,498,9702
20240909,134200,8453849333,499,499,499,498,10882
20240909,134100,8448427466,498,498,499,497,11001
20240909,134000,8442948794,498,498,498,497,5442
20240909,133900,8440239054,498,498,498,498,4332
20240909,133800,8438081718,498,498,498,497,11785
20240909,133700,8432213574,498,499,499,498,6297
20240909,133600,8429077610,499,498,499,497,8934
20240909,133500,8424628700,499,499,500,497,8141
20240909,133400,8420570183,500,500,500,497,57882
20240909,133300,8391684640,500,500,501,499,22830
20240909,133200,8380275211,500,501,501,500,12598
20240909,133100,8373964984,501,502,504,501,31586
20240909,133000,8358098227,502,503,504,501,69275
20240909,132900,8323298003,503,500,503,500,48984
20240909,132800,8298706411,500,499,500,499,19778
20240909,132700,8288818600,500,499,501,498,59677
20240909,132600,8258997298,499,498,499,498,18072
20240909,132500,8249993749,498,498,498,497,11147
20240909,132400,8244445043,497,498,498,496,15585
20240909,132300,8236699848,497,498,498,496,30477
20240909,132200,8221528885,498,497,498,497,29873
20240909,132100,8206681629,495,496,497,495,7119
20240909,132000,8203153601,495,497,497,495,1865
20240909,131900,8202228050,496,497,497,496,6202
20240909,131800,8199150516,497,497,497,496,5237
20240909,131700,8196550461,497,496,497,496,3922
20240909,131600,8194602643,496,495,498,495,21140
20240909,131500,8184108743,495,492,495,492,18076
20240909,131400,8175173649,492,490,492,490,12037
20240909,131300,8169273354,491,490,491,489,21204
20240909,131200,8158892580,491,490,491,489,7178
20240909,131100,8155377202,492,490,492,489,34969
20240909,131000,8138246587,490,491,493,489,28540
20240909,130900,8124259431,490,492,492,490,66523
20240909,130800,8091613449,492,493,493,492,16576
20240909,130700,8083450941,493,495,495,493,81981
20240909,130600,8043022782,495,493,496,493,2580
20240909,130500,8041746239,494,493,494,493,24713
20240909,130400,8029551380,493,496,496,493,11932
20240909,130300,8023657449,495,496,496,494,23390
20240909,130200,8012084802,496,497,497,495,15194
20240909,130100,8004547833,497,496,497,496,7154
20240909,130000,8000998904,497,494,497,494,14876
20240909,125900,7993638154,494,496,496,494,8486
20240909,125800,7989439870,495,496,496,494,30492
20240909,125700,7974339864,495,497,497,495,7739
20240909,125600,7970505104,497,496,497,496,4464
20240909,125500,7968290456,497,498,499,497,20734
20240909,125400,7957982560,498,498,499,497,1035
20240909,125300,7957467634,498,497,499,496,22642
20240909,125200,7946206473,496,496,497,496,7346
20240909,125100,7942560146,496,497,497,496,29775
20240909,125000,7927786593,497,498,498,497,6892
20240909,124900,7924357189,498,499,500,497,72815
20240909,124800,7888048596,499,500,500,498,10828
20240909,124700,7882640162,499,499,500,497,980
20240909,124600,7882152677,499,499,500,496,17721
20240909,124500,7873333541,497,498,499,497,17797
20240909,124400,7864479588,498,497,498,496,14828
20240909,124300,7857110076,497,497,498,496,4543
20240909,124200,7854849592,497,495,497,495,42159
20240909,124100,7833954520,494,493,495,493,8456
20240909,124000,7829780332,493,495,496,493,59494
20240909,123900,7800411004,495,497,497,495,13110
20240909,123800,7793918518,496,498,498,494,76366
20240909,123700,7756056533,498,497,499,496,28284
20240909,123600,7741986136,497,500,500,497,49897
20240909,123500,7717153180,501,500,501,500,21325
20240909,123400,7706489712,501,499,502,497,80148
20240909,123300,7666440517,500,506,506,500,88030
20240909,123200,7622112539,506,508,509,505,98795
20240909,123100,7572030199,507,507,508,505,44662
20240909,123000,7549397467,506,505,508,503,79215
20240909,122900,7509304051,503,507,509,503,61895
20240909,122800,7477969237,508,505,509,504,97772
20240909,122700,7428422407,505,502,505,501,82330
20240909,122600,7386959224,502,502,502,498,61002
20240909,122500,7356410242,502,501,502,500,33802
20240909,122400,7339457370,501,500,502,498,27363
20240909,122300,7325762021,500,500,501,499,35544
20240909,122200,7308014386,500,500,502,499,43546
20240909,122100,7286236938,500,500,502,499,141026
20240909,122000,7215700402,500,499,500,498,96411
20240909,121900,7167571658,499,497,499,497,53548
20240909,121800,7140896634,496,496,496,495,18876
20240909,121700,7131535528,496,493,497,493,68059
20240909,121600,7097824854,494,492,494,492,86199
20240909,121500,7055273293,493,491,493,490,38760
20240909,121400,7036216373,491,492,492,491,2180
20240909,121300,7035145806,492,491,492,491,9124
20240909,121200,7030665420,492,492,492,491,4428
20240909,121100,7028491218,491,490,492,488,34366
20240909,121000,7011641452,491,492,492,488,18512
20240909,120900,7002580466,492,489,492,489,17362
20240909,120800,6994068082,489,493,493,489,11899
20240909,120700,6988214563,493,491,493,491,25930
20240909,120600,6975449257,489,487,490,487,67100
20240909,120500,6942596613,488,488,488,487,3295
20240909,120400,6940990641,488,488,488,485,15816
20240909,120300,6933285634,488,489,489,487,18029
20240909,120200,6924482451,488,489,489,488,7483
20240909,120100,6920823914,489,488,489,488,4608
20240909,120000,6918574058,488,487,488,487,20213
20240909,115900,6908710649,488,487,488,486,5847
20240909,115800,6905861862,485,485,487,484,11606
20240909,115700,6900225473,486,485,486,483,23403
20240909,115600,6888890747,484,485,485,484,20543
20240909,115500,6878943756,484,486,486,484,16053
20240909,115400,6871170232,486,486,487,484,5115
20240909,115300,6868688115,487,487,488,486,11821
20240909,115200,6862931161,486,486,486,485,20452
20240909,115100,6853002563,487,487,487,486,1447
20240909,115000,6852297921,487,487,487,487,13759
20240909,114900,6845597288,487,488,488,483,39561
20240909,114800,6826385673,488,489,489,485,28260
20240909,114700,6812600815,488,489,490,488,15432
20240909,114600,6805055368,489,489,490,484,27469
20240909,114500,6791669999,489,489,490,489,24754
20240909,114400,6779560221,490,490,490,488,3296
20240909,114300,6777947346,490,491,491,488,58541
20240909,114200,6749301714,491,494,494,491,16257
20240909,114100,6741301850,494,493,495,493,53241
20240909,114000,6715044330,493,494,495,492,52905
20240909,113900,6688938301,493,494,495,492,70666
20240909,113800,6653987065,495,494,495,491,12485
20240909,113700,6647830787,494,490,494,490,136967
20240909,113600,6580342724,490,492,493,490,68207
20240909,113500,6546835653,492,493,494,492,90585
20240909,113400,6502245244,493,491,494,490,88229
20240909,113300,6458820006,491,489,491,489,30529
20240909,113200,6443858759,489,485,489,485,88550
20240909,113100,6400669257,485,483,486,483,62759
20240909,113000,6370269602,483,483,484,483,5737
20240909,112900,6367493969,483,482,484,482,34975
20240909,112800,6350610280,483,483,483,482,5401
20240909,112700,6348003796,483,482,483,482,20140
20240909,112600,6338281010,482,483,484,482,11554
20240909,112500,6332702990,483,483,484,482,17086
20240909,112400,6324457617,482,481,483,480,30129
20240909,112300,6309927409,481,479,481,479,37201
20240909,112200,6292047865,480,479,480,476,71487
20240909,112100,6257859964,480,479,480,479,7734
20240909,112000,6254149713,480,480,480,479,209
20240909,111900,6254049558,480,479,481,477,91152
20240909,111800,6210384234,479,478,479,478,612
20240909,111700,6210091692,479,478,479,478,16214
20240909,111600,6202328659,479,478,479,475,69960
20240909,111500,6169023735,478,478,479,478,3349
20240909,111400,6167422912,478,476,478,476,6259
20240909,111300,6164438900,478,477,478,476,88219
20240909,111200,6122366358,477,477,477,476,3635
20240909,111100,6120632971,477,477,477,475,5190
20240909,111000,6118161261,477,478,478,475,5488
20240909,110900,6115545778,478,476,478,475,4517
20240909,110800,6113389539,475,477,477,475,8001
20240909,110700,6109573390,477,475,477,475,9347
20240909,110600,6105116032,475,476,476,475,10334
20240909,110500,6100205516,476,477,477,474,63557
20240909,110400,6069973954,477,477,478,476,18878
20240909,110300,6060971517,478,478,479,477,11168
20240909,110200,6055642902,479,477,479,476,3011
20240909,110100,6054205904,476,480,481,476,23802
20240909,110000,6042833780,480,478,480,478,20529
20240909,105900,6033006477,478,478,480,478,10717
20240909,105800,6027873194,478,478,479,477,9733
20240909,105700,6023219765,479,480,481,479,26091
20240909,105600,6010693520,480,479,481,479,29318
20240909,105500,5996625326,479,479,480,477,6505
20240909,105400,5993512828,479,480,480,478,16648
20240909,105300,5985538552,479,479,480,478,30848
20240909,105200,5970755573,479,476,480,476,9634
20240909,105100,5966142840,477,477,478,476,3491
20240909,105000,5964478104,477,476,478,475,9755
20240909,104900,5959831881,476,474,476,474,33716
20240909,104800,5943849070,475,475,476,474,5707
20240909,104700,5941141179,474,476,476,474,46352
20240909,104600,5919080513,476,478,478,476,13984
20240909,104500,5912407672,478,478,478,477,11208
20240909,104400,5907057392,478,479,480,478,8417
20240909,104300,5903021401,478,477,478,477,20545
20240909,104200,5893217438,477,476,477,474,34913
20240909,104100,5876615786,477,477,478,477,7497
20240909,104000,5873036755,478,480,480,477,9609
20240909,103900,5868445839,480,480,480,479,3630
20240909,103800,5866707011,480,481,481,479,40837
20240909,103700,5847101356,481,479,481,479,26847
20240909,103600,5834205015,479,478,480,478,4016
20240909,103500,5832280052,478,479,479,478,26000
20240909,103400,5819833706,479,478,479,478,8096
20240909,103300,5815963082,478,478,479,478,5458
20240909,103200,5813354138,478,477,478,476,5854
20240909,103100,5810561834,477,478,478,477,9962
20240909,103000,5805805704,478,478,478,477,7126
20240909,102900,5802403066,477,476,477,475,11850
20240909,102800,5796761758,476,475,476,474,6220
20240909,102700,5793806958,475,474,476,474,16056
20240909,102600,5786186005,474,475,475,474,17897
20240909,102500,5777699631,475,475,476,475,7425
20240909,102400,5774172489,475,476,476,474,16633
20240909,102300,5766263267,476,476,477,475,25980
20240909,102200,5753897572,476,474,476,473,4073
20240909,102100,5751965232,474,471,474,471,13720
20240909,102000,5745493375,472,473,476,470,92582
20240909,101900,5701817544,474,474,475,472,49810
20240909,101800,5678265839,474,478,478,473,28548
20240909,101700,5664718037,477,479,479,476,8099
20240909,101600,5660860278,479,475,479,475,24199
20240909,101500,5649306661,475,475,476,474,8969
20240909,101400,5645045731,475,477,477,474,26891
20240909,101300,5632270382,476,476,476,475,6368
20240909,101200,5629240521,476,478,479,475,36211
20240909,101100,5611996354,479,478,479,477,15842
20240909,101000,5604429961,478,477,478,476,21796
20240909,100900,5594033286,477,477,477,476,33701
20240909,100800,5577964364,477,478,478,476,18848
20240909,100700,5568979222,478,479,479,477,8404
20240909,100600,5564961277,479,478,480,478,30962
20240909,100500,5550130556,479,478,481,478,13175
20240909,100400,5543808622,480,478,480,478,9864
20240909,100300,5539082681,479,479,480,478,31071
20240909,100200,5524208290,480,480,480,479,15330
20240909,100100,5516858429,480,476,481,474,50159
20240909,100000,5492939570,476,481,481,473,102230
20240909,095900,5444104820,480,484,484,480,41767
20240909,095800,5423982675,483,480,484,478,59587
20240909,095700,5395323452,480,485,485,480,58264
20240909,095600,5367240274,486,481,490,480,99218
20240909,095500,5319018387,482,485,486,480,75531
20240909,095400,5282593461,482,480,488,478,119199
20240909,095300,5225073971,480,477,482,477,110017
20240909,095200,5172313813,478,478,478,474,81113
20240909,095100,5133647690,477,473,477,469,137312
20240909,095000,5068722488,474,473,474,471,41941
20240909,094900,5048951414,472,471,473,471,27797
20240909,094800,5035846946,471,468,473,468,32191
20240909,094700,5020754443,467,470,471,465,74217
20240909,094600,4986056733,471,470,480,470,96256
20240909,094500,4940397500,470,465,471,465,80040
20240909,094400,4902981834,465,470,470,460,212048
20240909,094300,4804384419,471,472,473,468,136027
20240909,094200,4740382367,473,476,476,471,65657
20240909,094100,4709328992,476,474,476,473,30724
20240909,094000,4694765630,473,475,475,473,24383
20240909,093900,4683219274,475,475,475,473,20705
20240909,093800,4673393379,475,474,477,471,64985
20240909,093700,4642519756,472,474,477,472,53632
20240909,093600,4617086549,475,476,479,474,63195
20240909,093500,4587010335,476,475,476,472,221974
20240909,093400,4481870334,473,475,476,473,98789
20240909,093300,4435098930,475,476,477,473,109075
20240909,093200,4383333101,476,476,478,474,39536
20240909,093100,4364486823,476,476,477,473,68996
20240909,093000,4331728158,476,478,478,473,59570
20240909,092900,4303425856,475,473,478,470,134636
20240909,092800,4239787015,473,481,482,473,127621
20240909,092700,4179081249,478,472,482,466,207291
20240909,092600,4081089102,472,482,483,472,320957
20240909,092500,3928314400,481,485,489,481,202718
20240909,092400,3830288720,485,492,496,485,362258
20240909,092300,3652600455,493,487,493,487,140398
20240909,092200,3583587568,487,488,489,484,184710
20240909,092100,3493861958,489,493,493,488,103865
20240909,092000,3442817213,494,494,494,482,441489
20240909,091900,3227268138,494,496,502,490,266417
20240909,091800,3095416759,497,506,508,495,595931
20240909,091700,2796966056,507,512,512,503,702125
20240909,091600,2441156468,512,515,519,509,937398
20240909,091500,1960320017,516,507,530,504,1881517
20240909,091400,993820505,501,501,501,501,0
20240909,091300,993820505,501,501,501,501,0
20240909,091200,993820505,501,483,501,476,731251
20240909,091100,638120474,484,459,489,457,391561
20240909,091000,450903905,459,451,472,450,328674
20240909,090900,300035408,452,452,453,450,58672
20240909,090800,273532715,452,445,453,443,95651
20240909,090700,230491787,445,446,446,443,31350
20240909,090600,216562183,446,443,447,443,52455
20240909,090500,193260815,442,443,443,440,43258
20240909,090400,174174035,442,442,444,440,52310
20240909,090300,151071122,441,441,445,440,74617
20240909,090200,118082249,442,447,449,442,94024
20240909,090100,76210596,447,454,454,446,59096
20240909,090000,49737546,454,456,457,449,104495