KissMeData/007460/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,185000,3827353109,880,880,880,880,108377
20241216,184900,3827353109,880,880,880,880,0
20241216,184800,3827353109,880,880,880,880,0
20241216,184700,3827353109,880,880,880,880,0
20241216,184600,3827353109,880,880,880,880,0
20241216,184500,3827353109,880,880,880,880,0
20241216,184400,3827353109,880,880,880,880,0
20241216,184300,3827353109,880,880,880,880,0
20241216,184200,3827353109,880,880,880,880,0
20241216,184100,3827353109,880,880,880,880,0
20241216,184000,3827353109,880,880,880,880,0
20241216,183900,3827353109,880,880,880,880,0
20241216,183800,3827353109,880,880,880,880,0
20241216,183700,3827353109,880,880,880,880,0
20241216,183600,3827353109,880,880,880,880,0
20241216,183500,3827353109,880,880,880,880,0
20241216,183400,3827353109,880,880,880,880,0
20241216,183300,3827353109,880,880,880,880,0
20241216,183200,3827353109,880,880,880,880,0
20241216,183100,3827353109,880,880,880,880,0
20241216,183000,3827353109,880,880,880,880,0
20241216,182900,3827353109,880,880,880,880,0
20241216,182800,3827353109,880,880,880,880,0
20241216,182700,3827353109,880,880,880,880,0
20241216,182600,3827353109,880,880,880,880,0
20241216,182500,3827353109,880,880,880,880,0
20241216,182400,3827353109,880,880,880,880,0
20241216,182300,3827353109,880,880,880,880,0
20241216,182200,3827353109,880,880,880,880,0
20241216,182100,3827353109,880,880,880,880,0
20241216,182000,3827353109,880,880,880,880,108377
20241216,181900,3827353109,880,880,880,880,0
20241216,181800,3827353109,880,880,880,880,0
20241216,181700,3827353109,880,880,880,880,0
20241216,181600,3827353109,880,880,880,880,0
20241216,181500,3827353109,880,880,880,880,0
20241216,181400,3827353109,880,880,880,880,0
20241216,181300,3827353109,880,880,880,880,0
20241216,181200,3827353109,880,880,880,880,0
20241216,181100,3827353109,880,880,880,880,0
20241216,181000,3827353109,880,880,880,880,0
20241216,180900,3827353109,880,880,880,880,0
20241216,180800,3827353109,880,880,880,880,0
20241216,180700,3827353109,880,880,880,880,0
20241216,180600,3827353109,880,880,880,880,0
20241216,180500,3827353109,880,880,880,880,0
20241216,180400,3827353109,880,880,880,880,0
20241216,180300,3827353109,880,880,880,880,0
20241216,180200,3827353109,880,880,880,880,0
20241216,180100,3827353109,880,880,880,880,0
20241216,180000,3827353109,880,880,880,880,0
20241216,175900,3827353109,880,880,880,880,0
20241216,175800,3827353109,880,880,880,880,0
20241216,175700,3827353109,880,880,880,880,0
20241216,175600,3827353109,880,880,880,880,0
20241216,175500,3827353109,880,880,880,880,0
20241216,175400,3827353109,880,880,880,880,0
20241216,175300,3827353109,880,880,880,880,0
20241216,175200,3827353109,880,880,880,880,0
20241216,175100,3827353109,880,880,880,880,0
20241216,175000,3827353109,880,880,880,880,108377
20241216,174900,3827353109,880,880,880,880,0
20241216,174800,3827353109,880,880,880,880,0
20241216,174700,3827353109,880,880,880,880,0
20241216,174600,3827353109,880,880,880,880,0
20241216,174500,3827353109,880,880,880,880,0
20241216,174400,3827353109,880,880,880,880,0
20241216,174300,3827353109,880,880,880,880,0
20241216,174200,3827353109,880,880,880,880,0
20241216,174100,3827353109,880,880,880,880,0
20241216,174000,3827353109,880,880,880,880,0
20241216,173900,3827353109,880,880,880,880,0
20241216,173800,3827353109,880,880,880,880,0
20241216,173700,3827353109,880,880,880,880,0
20241216,173600,3827353109,880,880,880,880,0
20241216,173500,3827353109,880,880,880,880,0
20241216,173400,3827353109,880,880,880,880,0
20241216,173300,3827353109,880,880,880,880,0
20241216,173200,3827353109,880,880,880,880,0
20241216,173100,3827353109,880,880,880,880,0
20241216,173000,3827353109,880,880,880,880,0
20241216,172900,3827353109,880,880,880,880,0
20241216,172800,3827353109,880,880,880,880,0
20241216,172700,3827353109,880,880,880,880,0
20241216,172600,3827353109,880,880,880,880,0
20241216,172500,3827353109,880,880,880,880,0
20241216,172400,3827353109,880,880,880,880,0
20241216,172300,3827353109,880,880,880,880,0
20241216,172200,3827353109,880,880,880,880,0
20241216,172100,3827353109,880,880,880,880,0
20241216,172000,3827353109,880,880,880,880,108377
20241216,171900,3827353109,880,880,880,880,0
20241216,171800,3827353109,880,880,880,880,0
20241216,171700,3827353109,880,880,880,880,0
20241216,171600,3827353109,880,880,880,880,0
20241216,171500,3827353109,880,880,880,880,0
20241216,171400,3827353109,880,880,880,880,0
20241216,171300,3827353109,880,880,880,880,0
20241216,171200,3827353109,880,880,880,880,0
20241216,171100,3827353109,880,880,880,880,0
20241216,171000,3827353109,880,880,880,880,0
20241216,170900,3827353109,880,880,880,880,0
20241216,170800,3827353109,880,880,880,880,0
20241216,170700,3827353109,880,880,880,880,0
20241216,170600,3827353109,880,880,880,880,0
20241216,170500,3827353109,880,880,880,880,0
20241216,170400,3827353109,880,880,880,880,0
20241216,170300,3827353109,880,880,880,880,0
20241216,170200,3827353109,880,880,880,880,0
20241216,170100,3827353109,880,880,880,880,0
20241216,170000,3827353109,880,880,880,880,0
20241216,165900,3827353109,880,880,880,880,0
20241216,165800,3827353109,880,880,880,880,0
20241216,165700,3827353109,880,880,880,880,0
20241216,165600,3827353109,880,880,880,880,0
20241216,165500,3827353109,880,880,880,880,0
20241216,165400,3827353109,880,880,880,880,0
20241216,165300,3827353109,880,880,880,880,0
20241216,165200,3827353109,880,880,880,880,0
20241216,165100,3827353109,880,880,880,880,0
20241216,165000,3827353109,880,880,880,880,108377
20241216,164900,3827353109,880,880,880,880,0
20241216,164800,3827353109,880,880,880,880,0
20241216,164700,3827353109,880,880,880,880,0
20241216,164600,3827353109,880,880,880,880,0
20241216,164500,3827353109,880,880,880,880,0
20241216,164400,3827353109,880,880,880,880,0
20241216,164300,3827353109,880,880,880,880,0
20241216,164200,3827353109,880,880,880,880,0
20241216,164100,3827353109,880,880,880,880,0
20241216,164000,3827353109,880,880,880,880,0
20241216,163900,3827353109,880,880,880,880,0
20241216,163800,3827353109,880,880,880,880,0
20241216,163700,3827353109,880,880,880,880,0
20241216,163600,3827353109,880,880,880,880,0
20241216,163500,3827353109,880,880,880,880,0
20241216,163400,3827353109,880,880,880,880,0
20241216,163300,3827353109,880,880,880,880,0
20241216,163200,3827353109,880,880,880,880,0
20241216,163100,3827353109,880,880,880,880,0
20241216,163000,3827353109,880,880,880,880,0
20241216,162900,3827353109,880,880,880,880,0
20241216,162800,3827353109,880,880,880,880,0
20241216,162700,3827353109,880,880,880,880,0
20241216,162600,3827353109,880,880,880,880,0
20241216,162500,3827353109,880,880,880,880,0
20241216,162400,3827353109,880,880,880,880,0
20241216,162300,3827353109,880,880,880,880,0
20241216,162200,3827353109,880,880,880,880,0
20241216,162100,3827353109,880,880,880,880,0
20241216,162000,3827353109,880,880,880,880,108377
20241216,161900,3827353109,880,880,880,880,0
20241216,161800,3827353109,880,880,880,880,0
20241216,161700,3827353109,880,880,880,880,0
20241216,161600,3827353109,880,880,880,880,0
20241216,161500,3827353109,880,880,880,880,0
20241216,161400,3827353109,880,880,880,880,0
20241216,161300,3827353109,880,880,880,880,0
20241216,161200,3827353109,880,880,880,880,0
20241216,161100,3827353109,880,880,880,880,0
20241216,161000,3827353109,880,880,880,880,0
20241216,160900,3827353109,880,880,880,880,0
20241216,160800,3827353109,880,880,880,880,0
20241216,160700,3827353109,880,880,880,880,0
20241216,160600,3827353109,880,880,880,880,0
20241216,160500,3827353109,880,880,880,880,0
20241216,160400,3827353109,880,880,880,880,0
20241216,160300,3827353109,880,880,880,880,0
20241216,160200,3827353109,880,880,880,880,0
20241216,160100,3827353109,880,880,880,880,0
20241216,160000,3827353109,880,880,880,880,0
20241216,155900,3827353109,880,880,880,880,0
20241216,155800,3827353109,880,880,880,880,0
20241216,155700,3827353109,880,880,880,880,0
20241216,155600,3827353109,880,880,880,880,0
20241216,155500,3827353109,880,880,880,880,0
20241216,155400,3827353109,880,880,880,880,0
20241216,155300,3827353109,880,880,880,880,0
20241216,155200,3827353109,880,880,880,880,0
20241216,155100,3827353109,880,880,880,880,0
20241216,155000,3827353109,880,880,880,880,108377
20241216,154900,3827353109,880,880,880,880,0
20241216,154800,3827353109,880,880,880,880,0
20241216,154700,3827353109,880,880,880,880,0
20241216,154600,3827353109,880,880,880,880,0
20241216,154500,3827353109,880,880,880,880,0
20241216,154400,3827353109,880,880,880,880,0
20241216,154300,3827353109,880,880,880,880,0
20241216,154200,3827353109,880,880,880,880,0
20241216,154100,3827353109,880,880,880,880,0
20241216,154000,3827353109,880,880,880,880,0
20241216,153900,3827353109,880,880,880,880,0
20241216,153800,3827353109,880,880,880,880,0
20241216,153700,3827353109,880,880,880,880,0
20241216,153600,3827353109,880,880,880,880,0
20241216,153500,3827353109,880,880,880,880,0
20241216,153400,3827353109,880,880,880,880,0
20241216,153300,3827353109,880,880,880,880,0
20241216,153200,3827353109,880,880,880,880,0
20241216,153100,3827353109,880,880,880,880,0
20241216,153000,3827353109,880,880,880,880,108377
20241216,152900,3731981349,883,883,883,883,0
20241216,152800,3731981349,883,883,883,883,0
20241216,152700,3731981349,883,883,883,883,0
20241216,152600,3731981349,883,883,883,883,0
20241216,152500,3731981349,883,883,883,883,0
20241216,152400,3731981349,883,883,883,883,0
20241216,152300,3731981349,883,883,883,883,0
20241216,152200,3731981349,883,883,883,883,0
20241216,152100,3731981349,883,883,883,883,0
20241216,152000,3731981349,883,883,883,883,0
20241216,151900,3731981349,883,879,884,879,17213
20241216,151800,3716830002,879,880,880,879,8740
20241216,151700,3709138807,881,882,882,880,10731
20241216,151600,3699692600,882,884,884,882,34766
20241216,151500,3668970590,884,882,884,882,4240
20241216,151400,3665225642,878,880,885,878,23615
20241216,151300,3644404678,881,882,884,881,6831
20241216,151200,3638380496,881,883,884,881,12572
20241216,151100,3627268262,884,879,888,879,32897
20241216,151000,3598222719,878,877,878,877,4385
20241216,150900,3594374801,878,877,878,876,9253
20241216,150800,3586261371,877,877,877,877,945
20241216,150700,3585432606,876,876,876,876,12170
20241216,150600,3574771686,876,877,877,876,18211
20241216,150500,3558804646,876,876,877,876,3336
20241216,150400,3555882303,877,877,877,876,3778
20241216,150300,3552569488,876,877,877,876,2117
20241216,150200,3550714880,876,876,876,876,7792
20241216,150100,3543889088,876,875,876,875,38
20241216,150000,3543855812,875,876,876,875,392
20241216,145900,3543512423,875,874,875,874,4762
20241216,145800,3539348699,874,872,874,872,21664
20241216,145700,3520436814,872,871,872,871,1681
20241216,145600,3518972661,872,871,872,870,9581
20241216,145500,3510625525,871,871,871,870,1925
20241216,145400,3508949182,870,872,872,870,44014
20241216,145300,3470643332,871,871,872,871,2146
20241216,145200,3468772659,872,871,872,871,2417
20241216,145100,3466667446,871,871,872,871,1856
20241216,145000,3465050811,871,872,872,871,1541
20241216,144900,3463707600,871,871,871,870,5512
20241216,144800,3458909445,871,871,871,871,8998
20241216,144700,3451072187,871,872,872,871,21368
20241216,144600,3432458926,872,873,874,872,7442
20241216,144500,3425966127,874,874,874,874,307
20241216,144400,3425697809,875,874,875,873,10319
20241216,144300,3416682831,875,874,875,874,987
20241216,144200,3415820159,875,874,875,874,2700
20241216,144100,3413460352,874,873,874,873,4971
20241216,144000,3409116236,873,873,873,873,3483
20241216,143900,3406075577,873,873,873,872,1554
20241216,143800,3404718937,872,872,872,872,6113
20241216,143700,3399388401,872,873,873,872,2842
20241216,143600,3396909173,873,874,874,873,1844
20241216,143500,3395299001,874,873,874,873,1171
20241216,143400,3394276713,873,872,873,872,21487
20241216,143300,3375529548,872,872,873,872,4967
20241216,143200,3371198309,872,872,873,872,6421
20241216,143100,3365598055,872,872,873,872,3045
20241216,143000,3362942803,873,873,874,873,6376
20241216,142900,3357376550,873,874,874,873,1255
20241216,142800,3356280927,873,874,874,873,2684
20241216,142700,3353937725,875,875,875,875,23
20241216,142600,3353917600,875,875,875,875,657
20241216,142500,3353342725,875,875,875,874,2317
20241216,142400,3351316982,875,875,875,875,500
20241216,142300,3350879482,874,873,875,873,1529
20241216,142200,3349543413,874,873,874,873,19205
20241216,142100,3332776848,874,875,875,874,346
20241216,142000,3332474223,874,874,874,873,2626
20241216,141900,3330179395,874,875,875,874,3496
20241216,141800,3327123890,875,875,875,875,2350
20241216,141700,3325067640,874,875,875,874,2079
20241216,141600,3323250093,874,874,874,874,3182
20241216,141500,3320469025,873,873,873,873,1938
20241216,141400,3318777151,874,874,874,873,3604
20241216,141300,3315627555,875,875,875,874,1106
20241216,141200,3314659806,874,874,874,873,6700
20241216,141100,3308804313,873,874,874,873,806
20241216,141000,3308100667,874,875,875,874,3206
20241216,140900,3305298615,875,874,875,874,2454
20241216,140800,3303153575,875,874,875,874,416
20241216,140700,3302789882,875,875,875,874,1136
20241216,140600,3301795884,875,875,875,875,1429
20241216,140500,3300545509,875,875,875,875,0
20241216,140400,3300545509,875,875,876,875,1661
20241216,140300,3299092129,875,875,875,874,13692
20241216,140200,3287113321,874,874,875,874,2750
20241216,140100,3284709611,875,875,875,874,4427
20241216,140000,3280836293,874,874,875,874,2513
20241216,135900,3278639541,874,874,875,874,3466
20241216,135800,3275609256,875,875,875,875,4175
20241216,135700,3271956131,876,875,876,875,1618
20241216,135600,3270540370,875,875,875,875,1614
20241216,135500,3269128120,875,875,876,875,1005
20241216,135400,3268248740,875,875,875,875,3495
20241216,135300,3265190615,875,876,876,875,315
20241216,135200,3264914982,876,876,876,875,809
20241216,135100,3264206965,876,877,877,876,271
20241216,135000,3263969568,877,877,877,877,2016
20241216,134900,3262201536,878,877,878,877,713
20241216,134800,3261576234,877,876,877,875,6321
20241216,134700,3256035843,877,876,877,876,860
20241216,134600,3255282482,876,877,877,876,7313
20241216,134500,3248873291,876,876,876,876,307
20241216,134400,3248604359,877,877,877,877,1006
20241216,134300,3247722097,877,876,877,876,2615
20241216,134200,3245431342,877,876,877,876,1386
20241216,134100,3244216126,877,877,877,877,137
20241216,134000,3244095977,876,878,878,876,6236
20241216,133900,3238629205,878,878,878,878,6131
20241216,133800,3233246187,878,878,878,877,1003
20241216,133700,3232365555,877,877,877,877,288
20241216,133600,3232112979,878,883,883,876,2312
20241216,133500,3230087017,883,875,883,875,2745
20241216,133400,3227678034,875,875,875,875,3270
20241216,133300,3224816784,875,873,875,872,12103
20241216,133200,3214243949,873,872,873,872,1106
20241216,133100,3213278412,872,872,872,872,760
20241216,133000,3212615692,872,872,872,872,100
20241216,132900,3212528492,872,874,874,872,20295
20241216,132800,3194820010,874,874,874,874,4309
20241216,132700,3191053944,873,873,873,873,6227
20241216,132600,3185617773,873,874,874,873,3616
20241216,132500,3182459380,873,873,874,873,3628
20241216,132400,3179289334,874,874,874,873,3655
20241216,132300,3176095171,873,874,874,873,1288
20241216,132200,3174970739,874,873,874,873,9110
20241216,132100,3167016909,873,874,874,873,2162
20241216,132000,3165129208,874,874,874,873,3877
20241216,131900,3161742226,874,874,875,874,9647
20241216,131800,3153305746,875,875,875,874,1105
20241216,131700,3152339718,874,875,875,874,3098
20241216,131600,3149630794,876,876,876,876,27
20241216,131500,3149607142,876,877,877,875,3325
20241216,131400,3146696898,877,876,877,875,12259
20241216,131300,3135957836,876,875,876,875,46
20241216,131200,3135917541,874,875,875,873,24094
20241216,131100,3114854331,875,876,876,875,6516
20241216,131000,3109146565,877,876,878,876,142
20241216,130900,3109022084,876,877,878,876,1546
20241216,130800,3107666451,877,877,877,876,11443
20241216,130700,3097631931,876,876,877,876,11772
20241216,130600,3087310342,877,877,877,876,1860
20241216,130500,3085679728,877,877,877,876,1357
20241216,130400,3084489946,876,877,877,876,2588
20241216,130300,3082222434,878,879,879,878,2244
20241216,130200,3080252198,879,880,880,879,1288
20241216,130100,3079118946,880,880,880,879,2910
20241216,130000,3076558147,879,880,880,879,1309
20241216,125900,3075407520,879,878,879,878,4747
20241216,125800,3071237881,879,880,880,879,4358
20241216,125700,3067403176,880,880,882,880,11328
20241216,125600,3057429580,880,880,880,880,30
20241216,125500,3057403180,880,880,880,879,5564
20241216,125400,3052507860,880,879,880,879,3528
20241216,125300,3049403222,878,874,878,874,35112
20241216,125200,3018647943,874,875,875,874,4642
20241216,125100,3014586500,875,876,876,874,35719
20241216,125000,2983341449,875,875,876,875,2646
20241216,124900,2981025459,876,877,877,875,8056
20241216,124800,2973970277,877,878,878,877,9125
20241216,124700,2965966004,878,880,881,878,99837
20241216,124600,2878125556,880,881,881,880,1171
20241216,124500,2877094217,880,880,880,880,1303
20241216,124400,2875947577,880,881,881,880,2432
20241216,124300,2873807343,881,880,881,880,3134
20241216,124200,2871049219,880,880,881,880,3359
20241216,124100,2868093271,880,881,881,880,5117
20241216,124000,2863590306,880,881,881,880,625
20241216,123900,2863040299,881,881,881,880,949
20241216,123800,2862205126,881,880,881,880,5914
20241216,123700,2856999197,880,880,880,880,52148
20241216,123600,2811108957,880,880,881,880,3028
20241216,123500,2808444308,880,881,881,880,4594
20241216,123400,2804399128,880,881,881,880,13541
20241216,123300,2792483009,880,880,880,880,14204
20241216,123200,2779983489,881,880,881,880,1314
20241216,123100,2778826970,881,880,881,880,898
20241216,123000,2778036630,880,880,880,880,2585
20241216,122900,2775761830,880,880,881,880,3671
20241216,122800,2772530850,880,880,880,880,8908
20241216,122700,2764691810,880,881,881,880,6321
20241216,122600,2759125242,882,882,882,881,3043
20241216,122500,2756443847,881,881,881,881,1104
20241216,122400,2755471223,881,881,881,881,390
20241216,122300,2755127633,881,882,882,881,8224
20241216,122200,2747882255,881,881,882,881,721
20241216,122100,2747247048,881,882,882,881,2033
20241216,122000,2745455874,882,882,882,881,1980
20241216,121900,2743711189,881,882,882,881,1402
20241216,121800,2742475988,882,881,882,881,3888
20241216,121700,2739050429,881,881,881,880,5043
20241216,121600,2734608047,881,882,882,880,34604
20241216,121500,2704116185,882,883,883,882,2454
20241216,121400,2701951723,883,883,883,883,0
20241216,121300,2701951723,883,883,883,883,584
20241216,121200,2701436051,882,882,883,882,1083
20241216,121100,2700480764,883,882,883,881,9688
20241216,121000,2691932832,882,882,882,881,3253
20241216,120900,2689063992,882,881,883,881,2108
20241216,120800,2687205338,883,883,883,881,880
20241216,120700,2686429894,881,882,882,881,20673
20241216,120600,2668206667,882,882,883,882,3553
20241216,120500,2665072582,882,883,883,882,3379
20241216,120400,2662092242,883,882,883,882,4149
20241216,120300,2658432816,882,882,883,882,1356
20241216,120200,2657235824,882,883,883,882,3050
20241216,120100,2654545676,883,883,883,883,5612
20241216,120000,2649590280,882,883,883,882,1865
20241216,115900,2647943760,883,883,884,883,11872
20241216,115800,2637459659,882,882,882,882,98
20241216,115700,2637373223,882,883,883,882,210
20241216,115600,2637187825,883,883,883,883,2522
20241216,115500,2634960899,881,881,881,881,0
20241216,115400,2634960899,881,882,882,881,705
20241216,115300,2634339692,881,881,883,881,14004
20241216,115200,2621988808,881,881,882,881,1122
20241216,115100,2621000321,881,881,881,881,1113
20241216,115000,2620019768,881,881,882,881,2369
20241216,114900,2617932179,881,881,882,881,2956
20241216,114800,2615327566,881,882,882,881,10434
20241216,114700,2606127554,882,883,883,882,319
20241216,114600,2605846186,882,882,882,882,1809
20241216,114500,2604250648,883,883,883,883,8938
20241216,114400,2596358394,882,882,883,882,1812
20241216,114300,2594760200,882,882,883,882,1309
20241216,114200,2593605660,882,883,883,882,1396
20241216,114100,2592373870,883,883,883,882,369
20241216,114000,2592048349,882,883,883,882,2274
20241216,113900,2590042676,882,883,883,882,308
20241216,113800,2589771019,883,882,883,882,7201
20241216,113700,2583419736,882,883,883,882,6312
20241216,113600,2577852547,883,883,883,883,1266
20241216,113500,2576734669,884,883,884,883,4550
20241216,113400,2572717018,882,882,882,881,8420
20241216,113300,2565290583,882,882,882,881,2444
20241216,113200,2563136622,881,882,882,881,1588
20241216,113100,2561736013,881,882,882,881,3736
20241216,113000,2558443576,882,882,882,882,2120
20241216,112900,2556573736,882,882,882,881,10288
20241216,112800,2547501216,882,883,883,882,19462
20241216,112700,2530332321,882,883,883,882,2578
20241216,112600,2528058493,882,883,883,882,1313
20241216,112500,2526899911,883,883,884,882,9168
20241216,112400,2518804661,883,883,884,883,9134
20241216,112300,2510738616,884,884,884,883,2585
20241216,112200,2508453784,883,883,883,883,309
20241216,112100,2508180937,883,883,884,883,4530
20241216,112000,2504177524,884,885,885,884,3597
20241216,111900,2500997741,885,885,885,885,800
20241216,111800,2500289741,885,886,886,885,1848
20241216,111700,2498653211,886,884,886,884,9096
20241216,111600,2490605093,885,886,886,885,2764
20241216,111500,2488157939,886,887,887,886,817
20241216,111400,2487433751,887,888,888,887,1529
20241216,111300,2486076428,889,889,889,889,4788
20241216,111200,2481819896,889,890,890,889,1477
20241216,111100,2480505466,889,890,890,889,23350
20241216,111000,2459739644,890,890,890,889,15308
20241216,110900,2446130286,890,890,890,889,1006
20241216,110800,2445235403,890,890,890,890,7805
20241216,110700,2438288953,890,889,890,889,146
20241216,110600,2438159016,889,890,890,889,12946
20241216,110500,2426638686,891,890,891,890,3113
20241216,110400,2423867073,890,887,890,887,23057
20241216,110300,2403366217,885,886,886,884,3057
20241216,110200,2400658658,884,885,886,884,11929
20241216,110100,2390103884,884,885,885,884,3949
20241216,110000,2386612604,884,884,884,884,407
20241216,105900,2386252816,885,886,886,885,3326
20241216,105800,2383309194,886,885,886,884,1348
20241216,105700,2382117510,885,887,887,884,2972
20241216,105600,2379486672,887,886,887,884,43389
20241216,105500,2341061516,886,886,887,886,7235
20241216,105400,2334646014,886,886,886,886,2742
20241216,105300,2332216602,886,887,887,886,665
20241216,105200,2331627056,886,886,887,886,2725
20241216,105100,2329212168,886,885,886,885,3857
20241216,105000,2325795396,884,884,884,884,200
20241216,104900,2325618596,885,885,885,884,8329
20241216,104800,2318248880,885,887,887,885,6104
20241216,104700,2312845098,886,887,887,886,4326
20241216,104600,2309008637,887,886,887,886,1714
20241216,104500,2307489976,886,886,887,886,4731
20241216,104400,2303298210,886,885,886,885,3085
20241216,104300,2300565849,885,888,888,885,930
20241216,104200,2299742679,884,886,888,884,5017
20241216,104100,2295300645,889,890,890,889,13595
20241216,104000,2283203105,890,890,891,890,45344
20241216,103900,2242846429,891,891,891,891,1581
20241216,103800,2241437758,891,890,891,890,15431
20241216,103700,2227697215,890,890,891,890,62075
20241216,103600,2172450334,890,890,891,890,29940
20241216,103500,2145803445,890,882,890,880,235003
20241216,103400,1938716893,882,882,883,882,2236
20241216,103300,1936744101,882,882,883,881,11882
20241216,103200,1926271369,881,883,883,881,8797
20241216,103100,1918506853,884,885,886,883,3972
20241216,103000,1914994224,885,885,886,884,2845
20241216,102900,1912476606,885,886,886,885,2740
20241216,102800,1910049371,887,887,887,885,4962
20241216,102700,1905655390,887,888,888,886,6944
20241216,102600,1899491659,889,889,890,889,2812
20241216,102500,1896991690,889,888,890,888,4844
20241216,102400,1892685156,888,889,889,887,7298
20241216,102300,1886204307,888,891,891,888,14646
20241216,102200,1873169967,891,895,895,891,6185
20241216,102100,1867654986,896,891,899,890,124094
20241216,102000,1756747843,891,891,892,890,11553
20241216,101900,1746453911,891,887,891,880,339863
20241216,101800,1446079824,888,888,889,888,2304
20241216,101700,1444033724,889,885,889,885,29092
20241216,101600,1418252788,885,884,885,883,3627
20241216,101500,1415045144,884,882,884,882,5416
20241216,101400,1410264560,880,880,882,880,5821
20241216,101300,1405141880,880,880,880,880,3736
20241216,101200,1401854200,882,880,882,880,1023
20241216,101100,1400953958,880,880,880,880,5994
20241216,101000,1395679238,880,880,881,880,12073
20241216,100900,1385048976,881,881,881,880,28240
20241216,100800,1360196547,880,881,881,880,1134
20241216,100700,1359197775,880,881,881,880,44449
20241216,100600,1320054889,881,882,882,881,30937
20241216,100500,1292791915,882,879,883,879,15610
20241216,100400,1279032790,880,880,880,879,183
20241216,100300,1278871801,879,878,880,878,2784
20241216,100200,1276425893,879,877,879,876,908
20241216,100100,1275629576,877,875,877,875,4628
20241216,100000,1271576897,875,879,879,875,30528
20241216,095900,1244844476,879,880,880,879,1669
20241216,095800,1243376393,880,878,880,877,10214
20241216,095700,1234414023,879,883,883,879,60091
20241216,095600,1181505231,885,884,886,884,1006
20241216,095500,1180615803,884,885,886,884,9141
20241216,095400,1172526148,886,886,886,885,12135
20241216,095300,1161780219,886,888,889,886,5184
20241216,095200,1157179559,889,887,889,887,25763
20241216,095100,1134281679,887,887,888,885,27932
20241216,095000,1109489136,887,886,887,885,18714
20241216,094900,1092894116,886,886,886,885,9178
20241216,094800,1084767153,885,886,886,885,26031
20241216,094700,1061717184,886,885,886,885,4464
20241216,094600,1057766512,885,882,885,882,12108
20241216,094500,1047054069,882,883,883,882,3131
20241216,094400,1044289397,884,884,884,880,17498
20241216,094300,1028868369,884,885,885,884,9800
20241216,094200,1020196662,885,881,885,881,9279
20241216,094100,1011999905,881,881,882,880,7560
20241216,094000,1005342236,881,880,882,880,3917
20241216,093900,1001891842,880,879,881,879,438
20241216,093800,1001506609,880,881,881,879,1751
20241216,093700,999964887,881,879,881,879,4381
20241216,093600,996110702,879,878,879,878,5421
20241216,093500,991349643,879,880,880,879,1591
20241216,093400,989951143,880,878,880,878,3259
20241216,093300,987086807,878,879,879,878,4640
20241216,093200,983012566,880,881,881,878,241024
20241216,093100,770905488,882,882,883,881,6485
20241216,093000,765185937,882,882,883,882,2667
20241216,092900,762833632,882,882,882,882,7160
20241216,092800,756518512,882,885,885,882,5377
20241216,092700,751772941,886,885,886,884,15310
20241216,092600,738229476,884,884,885,884,9487
20241216,092500,729836325,885,884,886,884,7429
20241216,092400,723260730,883,886,886,883,21337
20241216,092300,704402520,885,883,887,882,31585
20241216,092200,676402497,885,880,885,879,70483
20241216,092100,614249548,879,879,882,879,18873
20241216,092000,597656916,880,883,883,880,38952
20241216,091900,563354193,882,883,883,881,17281
20241216,091800,548110560,883,879,884,879,42678
20241216,091700,510437035,880,881,881,879,10797
20241216,091600,500938684,881,878,881,877,38390
20241216,091500,467191244,877,877,877,876,13949
20241216,091400,454958171,877,876,877,874,13790
20241216,091300,442873956,876,875,876,875,2149
20241216,091200,440993117,875,875,875,874,14516
20241216,091100,428292180,875,874,875,874,29813
20241216,091000,402221553,874,877,877,873,47975
20241216,090900,360209770,877,881,881,877,12054
20241216,090800,349620138,880,883,883,880,11459
20241216,090700,339536138,881,876,882,876,24416
20241216,090600,318047121,878,878,879,876,8226
20241216,090500,310836434,876,879,880,876,37084
20241216,090400,278320888,880,880,881,876,12377
20241216,090300,267428926,881,883,883,880,28202
20241216,090200,242589063,883,886,891,881,43348
20241216,090100,204123090,881,882,888,875,105646
20241216,090000,110899590,884,871,884,870,126951