KissMeData/001470/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183400,17078420581,772,772,772,772,178632
20241209,183300,17078420581,772,772,772,772,0
20241209,183200,17078420581,772,772,772,772,0
20241209,183100,17078420581,772,772,772,772,0
20241209,183000,17078420581,772,772,772,772,0
20241209,182900,17078420581,772,772,772,772,0
20241209,182800,17078420581,772,772,772,772,0
20241209,182700,17078420581,772,772,772,772,0
20241209,182600,17078420581,772,772,772,772,0
20241209,182500,17078420581,772,772,772,772,0
20241209,182400,17078420581,772,772,772,772,0
20241209,182300,17078420581,772,772,772,772,0
20241209,182200,17078420581,772,772,772,772,0
20241209,182100,17078420581,772,772,772,772,0
20241209,182000,17078420581,772,772,772,772,0
20241209,181900,17078420581,772,772,772,772,0
20241209,181800,17078420581,772,772,772,772,0
20241209,181700,17078420581,772,772,772,772,0
20241209,181600,17078420581,772,772,772,772,0
20241209,181500,17078420581,772,772,772,772,0
20241209,181400,17078420581,772,772,772,772,0
20241209,181300,17078420581,772,772,772,772,0
20241209,181200,17078420581,772,772,772,772,0
20241209,181100,17078420581,772,772,772,772,0
20241209,181000,17078420581,772,772,772,772,0
20241209,180900,17078420581,772,772,772,772,0
20241209,180800,17078420581,772,772,772,772,0
20241209,180700,17078420581,772,772,772,772,0
20241209,180600,17078420581,772,772,772,772,0
20241209,180500,17078420581,772,772,772,772,0
20241209,180400,17078420581,772,772,772,772,178632
20241209,180300,17078420581,772,772,772,772,0
20241209,180200,17078420581,772,772,772,772,0
20241209,180100,17078420581,772,772,772,772,0
20241209,180000,17078420581,772,772,772,772,0
20241209,175900,17078420581,772,772,772,772,0
20241209,175800,17078420581,772,772,772,772,0
20241209,175700,17078420581,772,772,772,772,0
20241209,175600,17078420581,772,772,772,772,0
20241209,175500,17078420581,772,772,772,772,0
20241209,175400,17078420581,772,772,772,772,0
20241209,175300,17078420581,772,772,772,772,0
20241209,175200,17078420581,772,772,772,772,0
20241209,175100,17078420581,772,772,772,772,0
20241209,175000,17078420581,772,772,772,772,0
20241209,174900,17078420581,772,772,772,772,0
20241209,174800,17078420581,772,772,772,772,0
20241209,174700,17078420581,772,772,772,772,0
20241209,174600,17078420581,772,772,772,772,0
20241209,174500,17078420581,772,772,772,772,0
20241209,174400,17078420581,772,772,772,772,0
20241209,174300,17078420581,772,772,772,772,0
20241209,174200,17078420581,772,772,772,772,0
20241209,174100,17078420581,772,772,772,772,0
20241209,174000,17078420581,772,772,772,772,0
20241209,173900,17078420581,772,772,772,772,0
20241209,173800,17078420581,772,772,772,772,0
20241209,173700,17078420581,772,772,772,772,0
20241209,173600,17078420581,772,772,772,772,0
20241209,173500,17078420581,772,772,772,772,0
20241209,173400,17078420581,772,772,772,772,178632
20241209,173300,17078420581,772,772,772,772,0
20241209,173200,17078420581,772,772,772,772,0
20241209,173100,17078420581,772,772,772,772,0
20241209,173000,17078420581,772,772,772,772,0
20241209,172900,17078420581,772,772,772,772,0
20241209,172800,17078420581,772,772,772,772,0
20241209,172700,17078420581,772,772,772,772,0
20241209,172600,17078420581,772,772,772,772,0
20241209,172500,17078420581,772,772,772,772,0
20241209,172400,17078420581,772,772,772,772,0
20241209,172300,17078420581,772,772,772,772,0
20241209,172200,17078420581,772,772,772,772,0
20241209,172100,17078420581,772,772,772,772,0
20241209,172000,17078420581,772,772,772,772,0
20241209,171900,17078420581,772,772,772,772,0
20241209,171800,17078420581,772,772,772,772,0
20241209,171700,17078420581,772,772,772,772,0
20241209,171600,17078420581,772,772,772,772,0
20241209,171500,17078420581,772,772,772,772,0
20241209,171400,17078420581,772,772,772,772,0
20241209,171300,17078420581,772,772,772,772,0
20241209,171200,17078420581,772,772,772,772,0
20241209,171100,17078420581,772,772,772,772,0
20241209,171000,17078420581,772,772,772,772,0
20241209,170900,17078420581,772,772,772,772,0
20241209,170800,17078420581,772,772,772,772,0
20241209,170700,17078420581,772,772,772,772,0
20241209,170600,17078420581,772,772,772,772,0
20241209,170500,17078420581,772,772,772,772,0
20241209,170400,17078420581,772,772,772,772,178632
20241209,170300,17078420581,772,772,772,772,0
20241209,170200,17078420581,772,772,772,772,0
20241209,170100,17078420581,772,772,772,772,0
20241209,170000,17078420581,772,772,772,772,0
20241209,165900,17078420581,772,772,772,772,0
20241209,165800,17078420581,772,772,772,772,0
20241209,165700,17078420581,772,772,772,772,0
20241209,165600,17078420581,772,772,772,772,0
20241209,165500,17078420581,772,772,772,772,0
20241209,165400,17078420581,772,772,772,772,0
20241209,165300,17078420581,772,772,772,772,0
20241209,165200,17078420581,772,772,772,772,0
20241209,165100,17078420581,772,772,772,772,0
20241209,165000,17078420581,772,772,772,772,0
20241209,164900,17078420581,772,772,772,772,0
20241209,164800,17078420581,772,772,772,772,0
20241209,164700,17078420581,772,772,772,772,0
20241209,164600,17078420581,772,772,772,772,0
20241209,164500,17078420581,772,772,772,772,0
20241209,164400,17078420581,772,772,772,772,0
20241209,164300,17078420581,772,772,772,772,0
20241209,164200,17078420581,772,772,772,772,0
20241209,164100,17078420581,772,772,772,772,0
20241209,164000,17078420581,772,772,772,772,0
20241209,163900,17078420581,772,772,772,772,0
20241209,163800,17078420581,772,772,772,772,0
20241209,163700,17078420581,772,772,772,772,0
20241209,163600,17078420581,772,772,772,772,0
20241209,163500,17078420581,772,772,772,772,0
20241209,163400,17078420581,772,772,772,772,178632
20241209,163300,17078420581,772,772,772,772,0
20241209,163200,17078420581,772,772,772,772,0
20241209,163100,17078420581,772,772,772,772,0
20241209,163000,17078420581,772,772,772,772,0
20241209,162900,17078420581,772,772,772,772,0
20241209,162800,17078420581,772,772,772,772,0
20241209,162700,17078420581,772,772,772,772,0
20241209,162600,17078420581,772,772,772,772,0
20241209,162500,17078420581,772,772,772,772,0
20241209,162400,17078420581,772,772,772,772,0
20241209,162300,17078420581,772,772,772,772,0
20241209,162200,17078420581,772,772,772,772,0
20241209,162100,17078420581,772,772,772,772,0
20241209,162000,17078420581,772,772,772,772,0
20241209,161900,17078420581,772,772,772,772,0
20241209,161800,17078420581,772,772,772,772,0
20241209,161700,17078420581,772,772,772,772,0
20241209,161600,17078420581,772,772,772,772,0
20241209,161500,17078420581,772,772,772,772,0
20241209,161400,17078420581,772,772,772,772,0
20241209,161300,17078420581,772,772,772,772,0
20241209,161200,17078420581,772,772,772,772,0
20241209,161100,17078420581,772,772,772,772,0
20241209,161000,17078420581,772,772,772,772,0
20241209,160900,17078420581,772,772,772,772,0
20241209,160800,17078420581,772,772,772,772,0
20241209,160700,17078420581,772,772,772,772,0
20241209,160600,17078420581,772,772,772,772,0
20241209,160500,17078420581,772,772,772,772,0
20241209,160400,17078420581,772,772,772,772,178632
20241209,160300,17078420581,772,772,772,772,0
20241209,160200,17078420581,772,772,772,772,0
20241209,160100,17078420581,772,772,772,772,0
20241209,160000,17078420581,772,772,772,772,0
20241209,155900,17078420581,772,772,772,772,0
20241209,155800,17078420581,772,772,772,772,0
20241209,155700,17078420581,772,772,772,772,0
20241209,155600,17078420581,772,772,772,772,0
20241209,155500,17078420581,772,772,772,772,0
20241209,155400,17078420581,772,772,772,772,0
20241209,155300,17078420581,772,772,772,772,0
20241209,155200,17078420581,772,772,772,772,0
20241209,155100,17078420581,772,772,772,772,0
20241209,155000,17078420581,772,772,772,772,0
20241209,154900,17078420581,772,772,772,772,0
20241209,154800,17078420581,772,772,772,772,0
20241209,154700,17078420581,772,772,772,772,0
20241209,154600,17078420581,772,772,772,772,0
20241209,154500,17078420581,772,772,772,772,0
20241209,154400,17078420581,772,772,772,772,0
20241209,154300,17078420581,772,772,772,772,0
20241209,154200,17078420581,772,772,772,772,0
20241209,154100,17078420581,772,772,772,772,0
20241209,154000,17078420581,772,772,772,772,0
20241209,153900,17078420581,772,772,772,772,0
20241209,153800,17078420581,772,772,772,772,0
20241209,153700,17078420581,772,772,772,772,0
20241209,153600,17078420581,772,772,772,772,0
20241209,153500,17078420581,772,772,772,772,0
20241209,153400,17078420581,772,772,772,772,178632
20241209,153300,17078420581,772,772,772,772,0
20241209,153200,17078420581,772,772,772,772,0
20241209,153100,17078420581,772,772,772,772,0
20241209,153000,17078420581,772,772,772,772,178632
20241209,152900,16940516677,769,769,769,769,0
20241209,152800,16940516677,769,769,769,769,0
20241209,152700,16940516677,769,769,769,769,0
20241209,152600,16940516677,769,769,769,769,0
20241209,152500,16940516677,769,769,769,769,0
20241209,152400,16940516677,769,769,769,769,0
20241209,152300,16940516677,769,769,769,769,0
20241209,152200,16940516677,769,769,769,769,0
20241209,152100,16940516677,769,769,769,769,0
20241209,152000,16940516677,769,769,769,769,0
20241209,151900,16940516677,769,769,769,767,40321
20241209,151800,16909563754,768,767,769,766,74730
20241209,151700,16852179284,768,768,768,767,34394
20241209,151600,16825783632,767,765,769,764,63484
20241209,151500,16777115233,766,764,766,763,42312
20241209,151400,16744750230,764,766,767,764,58597
20241209,151300,16699912575,766,767,767,765,14380
20241209,151200,16688890319,768,766,768,765,90380
20241209,151100,16619582052,766,768,769,766,59847
20241209,151000,16573720557,769,766,769,765,75017
20241209,150900,16516227369,766,765,766,765,15238
20241209,150800,16504557909,765,766,767,765,28328
20241209,150700,16482862470,767,765,767,765,25565
20241209,150600,16463296040,765,765,766,763,33257
20241209,150500,16437834601,765,765,767,763,21886
20241209,150400,16421098849,765,762,765,762,30014
20241209,150300,16398180861,763,764,765,762,28729
20241209,150200,16376256201,765,766,766,765,54867
20241209,150100,16334281846,767,768,768,765,80600
20241209,150000,16272472980,768,767,768,767,59546
20241209,145900,16226753060,767,768,768,766,7003
20241209,145800,16221381801,767,767,768,767,51429
20241209,145700,16181934490,767,767,768,766,16513
20241209,145600,16169269038,767,768,768,766,7547
20241209,145500,16163480078,768,766,768,765,34771
20241209,145400,16136826398,766,765,766,765,7227
20241209,145300,16131293386,765,766,767,765,13445
20241209,145200,16120996805,766,764,766,764,93971
20241209,145100,16049086197,765,765,766,762,5387
20241209,145000,16044965774,766,762,766,761,40950
20241209,144900,16013654630,760,762,763,759,61632
20241209,144800,15966806436,763,764,765,761,33717
20241209,144700,15941135035,764,765,765,763,25123
20241209,144600,15921944884,765,765,766,764,11986
20241209,144500,15912781064,766,767,767,765,23464
20241209,144400,15894810219,766,765,767,765,22211
20241209,144300,15877803932,766,763,766,763,43490
20241209,144200,15844564509,762,762,763,761,11096
20241209,144100,15836110071,762,762,762,762,1349
20241209,144000,15835082133,762,760,762,760,15948
20241209,143900,15822944467,762,762,762,759,19977
20241209,143800,15807761454,762,760,762,759,21755
20241209,143700,15791214511,760,762,763,760,75416
20241209,143600,15733830057,763,765,766,762,41794
20241209,143500,15701934325,763,766,767,763,36487
20241209,143400,15674033153,767,765,767,764,8401
20241209,143300,15667604733,765,764,766,763,49056
20241209,143200,15630130890,763,764,764,763,2836
20241209,143100,15627966907,764,762,764,760,69736
20241209,143000,15574933666,762,762,763,760,27654
20241209,142900,15553870350,762,762,763,761,39848
20241209,142800,15523471542,762,762,762,761,13820
20241209,142700,15512950570,762,764,764,761,13615
20241209,142600,15502573882,764,763,764,761,25793
20241209,142500,15482934276,765,762,765,760,82112
20241209,142400,15420474521,761,759,761,759,31087
20241209,142300,15396845957,760,760,761,759,14122
20241209,142200,15386115304,760,759,760,758,24801
20241209,142100,15367285173,759,761,761,759,37750
20241209,142000,15338616652,762,763,763,761,16014
20241209,141900,15326413284,762,764,766,762,112078
20241209,141800,15240818016,763,763,764,762,25455
20241209,141700,15221401496,763,760,764,759,66758
20241209,141600,15170571214,760,759,760,759,23448
20241209,141500,15152766175,759,760,760,759,20708
20241209,141400,15137043626,759,760,760,758,13165
20241209,141300,15127053329,760,760,760,759,27669
20241209,141200,15106046589,759,760,760,758,13489
20241209,141100,15095804084,760,761,761,760,10732
20241209,141000,15087647548,761,761,761,757,103582
20241209,140900,15008999024,761,763,763,761,34029
20241209,140800,14983074611,763,763,763,762,6061
20241209,140700,14978454159,763,764,764,763,21456
20241209,140600,14962083210,763,763,764,763,18040
20241209,140500,14948313668,764,764,764,763,4348
20241209,140400,14944994515,764,766,766,763,92939
20241209,140300,14873919384,766,766,766,765,9822
20241209,140200,14866399702,766,765,766,764,12786
20241209,140100,14856618211,765,765,766,764,16538
20241209,140000,14843969932,763,763,765,763,17460
20241209,135900,14830647015,763,766,766,763,27325
20241209,135800,14809749046,765,765,766,765,10321
20241209,135700,14801847035,765,765,765,765,10411
20241209,135600,14793882620,766,770,771,766,18226
20241209,135500,14779874191,771,773,774,770,64721
20241209,135400,14729944220,773,765,773,765,104257
20241209,135300,14649730157,765,764,765,763,83795
20241209,135200,14585705234,763,764,764,762,1445
20241209,135100,14584602729,762,767,767,762,32821
20241209,135000,14559573452,766,764,768,763,57681
20241209,134900,14515375985,764,761,765,761,44947
20241209,134800,14481044660,761,761,762,759,19133
20241209,134700,14466488276,761,761,762,760,16771
20241209,134600,14453735944,761,761,761,760,17041
20241209,134500,14440772078,762,762,762,760,24297
20241209,134400,14422298602,760,759,760,759,4072
20241209,134300,14419205002,760,760,760,759,13657
20241209,134200,14408832953,759,762,763,759,20643
20241209,134100,14393144751,763,761,764,760,50145
20241209,134000,14354943963,761,761,761,759,8680
20241209,133900,14348340263,759,758,761,758,69865
20241209,133800,14295329335,758,757,758,757,13810
20241209,133700,14284861930,757,758,758,757,7936
20241209,133600,14278851172,758,756,758,756,26898
20241209,133500,14258507065,756,758,758,756,5341
20241209,133400,14254466899,758,758,758,756,8791
20241209,133300,14247807603,758,757,758,756,17234
20241209,133200,14234763363,757,757,757,756,1359
20241209,133100,14233735285,757,758,758,757,12176
20241209,133000,14224517241,758,758,758,757,14932
20241209,132900,14213204356,758,758,759,757,8537
20241209,132800,14206736986,758,758,759,758,9496
20241209,132700,14199538923,758,759,759,758,16767
20241209,132600,14186825032,759,759,760,759,9633
20241209,132500,14179511512,759,760,760,759,12928
20241209,132400,14169687132,760,759,760,758,13968
20241209,132300,14159082447,759,759,759,759,5522
20241209,132200,14154891249,759,759,760,757,10981
20241209,132100,14146563467,759,762,762,758,47591
20241209,132000,14110389088,762,760,762,759,7438
20241209,131900,14104742891,759,758,762,758,51197
20241209,131800,14065876951,759,759,759,758,10188
20241209,131700,14058153128,759,758,759,758,928
20241209,131600,14057449448,759,758,759,757,15446
20241209,131500,14045743698,759,760,760,758,15799
20241209,131400,14033759252,760,763,764,759,50148
20241209,131300,13995579192,763,758,763,757,47108
20241209,131200,13959769972,758,759,759,755,21055
20241209,131100,13943827731,759,761,761,758,10452
20241209,131000,13935888270,761,760,761,760,7115
20241209,130900,13930476052,760,760,761,760,3645
20241209,130800,13927705750,761,759,761,757,21114
20241209,130700,13911681896,759,758,759,758,2397
20241209,130600,13909864656,759,755,759,755,25164
20241209,130500,13890821554,755,755,757,755,20400
20241209,130400,13875411052,756,755,756,755,3376
20241209,130300,13872861641,755,755,756,755,29237
20241209,130200,13850778690,756,756,756,755,16528
20241209,130100,13838295535,756,756,756,755,9765
20241209,130000,13830914038,756,755,756,755,24354
20241209,125900,13812525907,755,756,756,755,9426
20241209,125800,13805402927,757,757,757,756,5684
20241209,125700,13801100641,756,756,758,755,47920
20241209,125600,13764869891,757,757,757,756,11240
20241209,125500,13756368332,757,756,757,755,41634
20241209,125400,13724922919,757,757,757,755,30621
20241209,125300,13701777169,756,755,757,755,38763
20241209,125200,13672477139,755,755,756,754,77759
20241209,125100,13613765452,755,757,757,755,8362
20241209,125000,13607443660,756,757,757,756,5928
20241209,124900,13602960614,756,756,757,755,16914
20241209,124800,13590173769,756,757,758,756,51325
20241209,124700,13551338136,758,758,758,757,9602
20241209,124600,13544067889,758,758,760,758,7298
20241209,124500,13538535993,758,759,760,758,58027
20241209,124400,13494500679,759,759,759,758,7134
20241209,124300,13489088696,759,759,759,758,4147
20241209,124200,13485941322,758,759,759,758,12341
20241209,124100,13476584852,759,758,759,758,10184
20241209,124000,13468864028,758,758,759,758,16596
20241209,123900,13456283931,757,759,760,757,45132
20241209,123800,13422054217,759,760,760,759,5389
20241209,123700,13417963620,759,760,760,759,17762
20241209,123600,13404472047,760,760,761,759,13794
20241209,123500,13393987675,760,759,761,758,28755
20241209,123400,13372158568,759,758,759,758,4718
20241209,123300,13368581843,758,760,760,758,21532
20241209,123200,13352251232,759,761,761,758,6402
20241209,123100,13347391194,761,761,761,760,2167
20241209,123000,13345742108,760,761,762,760,7126
20241209,122900,13340320947,761,758,761,757,14699
20241209,122800,13329186158,757,760,760,757,35720
20241209,122700,13302101931,760,760,762,760,16499
20241209,122600,13289555472,761,761,762,760,10669
20241209,122500,13281442958,762,762,763,761,16305
20241209,122400,13269018285,762,763,764,761,18823
20241209,122300,13254670203,764,762,764,762,4154
20241209,122200,13251500791,761,760,761,759,5549
20241209,122100,13247282015,760,759,761,758,7232
20241209,122000,13241791161,761,761,763,759,34295
20241209,121900,13215700627,760,763,763,759,59719
20241209,121800,13170304035,763,764,765,762,11455
20241209,121700,13161555246,764,763,764,762,56961
20241209,121600,13118137529,763,766,766,763,33851
20241209,121500,13092255660,766,767,768,765,7361
20241209,121400,13086616346,768,770,770,767,36212
20241209,121300,13058806565,770,770,770,769,21693
20241209,121200,13042104095,770,772,772,770,28646
20241209,121100,13020037949,772,772,773,771,12925
20241209,121000,13010058488,772,773,773,772,9654
20241209,120900,13002598636,773,773,773,771,12270
20241209,120800,12993116771,773,770,774,768,80429
20241209,120700,12931109180,769,768,769,768,8570
20241209,120600,12924524339,767,769,769,766,20256
20241209,120500,12908965087,770,770,771,767,100159
20241209,120400,12831838101,770,766,770,766,31894
20241209,120300,12807334855,767,768,768,766,38960
20241209,120200,12777468873,767,761,768,761,135105
20241209,120100,12674153606,762,761,762,760,15508
20241209,120000,12662349880,761,761,761,760,16283
20241209,115900,12649959017,761,761,761,760,5065
20241209,115800,12646105584,760,760,761,759,27667
20241209,115700,12625082472,761,759,761,758,14828
20241209,115600,12613822671,759,758,759,758,9905
20241209,115500,12606310084,759,757,759,757,15789
20241209,115400,12594352787,757,757,758,757,14203
20241209,115300,12583596389,758,760,760,758,27127
20241209,115200,12563017972,760,761,762,760,3707
20241209,115100,12560200140,761,761,762,761,12388
20241209,115000,12550772719,761,761,761,760,5006
20241209,114900,12546967441,762,762,762,760,13793
20241209,114800,12536460720,763,763,763,763,13701
20241209,114700,12526006857,763,761,763,761,14328
20241209,114600,12515083868,761,761,762,760,13285
20241209,114500,12504974847,760,760,761,760,23282
20241209,114400,12487278487,760,759,760,759,5060
20241209,114300,12483435241,759,759,759,758,6693
20241209,114200,12478359072,759,760,760,759,1340
20241209,114100,12477341411,758,759,762,758,4179
20241209,114000,12474168162,758,762,763,757,31705
20241209,113900,12450097037,763,764,765,762,39731
20241209,113800,12419749640,764,765,765,764,53254
20241209,113700,12379018261,765,764,765,763,33908
20241209,113600,12353097926,764,762,765,762,48177
20241209,113500,12316310816,764,759,764,758,66402
20241209,113400,12265782262,759,759,760,759,9544
20241209,113300,12258538311,759,760,761,759,30082
20241209,113200,12235675985,760,760,760,760,4966
20241209,113100,12231901825,760,759,760,759,6083
20241209,113000,12227279601,759,760,760,758,6959
20241209,112900,12221993718,759,760,760,759,3093
20241209,112800,12219643402,760,757,761,757,70199
20241209,112700,12166402289,757,756,757,755,6997
20241209,112600,12161114319,755,756,757,755,9907
20241209,112500,12153630830,755,757,757,755,6292
20241209,112400,12148874162,756,757,757,756,11171
20241209,112300,12140423055,757,758,758,755,22683
20241209,112200,12123261208,758,759,759,757,24618
20241209,112100,12104618525,758,759,760,757,33860
20241209,112000,12078943109,759,760,760,758,2665
20241209,111900,12076921656,758,758,760,757,19269
20241209,111800,12062302345,757,759,759,757,15066
20241209,111700,12050876188,759,760,761,759,13713
20241209,111600,12040449660,760,761,763,760,21756
20241209,111500,12023877260,761,757,761,756,101852
20241209,111400,11946493698,757,755,758,754,25916
20241209,111300,11926908364,755,753,756,753,30878
20241209,111200,11903621448,754,754,754,753,34523
20241209,111100,11877621071,754,759,759,752,133697
20241209,111000,11776621039,758,758,760,756,42243
20241209,110900,11744607568,756,756,757,756,111406
20241209,110800,11660292682,757,756,757,755,33504
20241209,110700,11634966356,756,758,758,756,11641
20241209,110600,11626156797,757,758,759,757,13834
20241209,110500,11615676308,759,759,759,758,7708
20241209,110400,11609827253,760,759,760,758,25350
20241209,110300,11590582480,759,756,760,755,32258
20241209,110200,11566126163,756,754,756,752,62212
20241209,110100,11519198945,752,754,754,752,101101
20241209,110000,11443101456,753,755,757,753,196170
20241209,105900,11294937696,755,756,757,755,45004
20241209,105800,11260925453,756,757,758,756,139749
20241209,105700,11155199290,757,758,759,757,52521
20241209,105600,11115421847,758,758,759,757,51504
20241209,105500,11076377651,758,759,761,758,70321
20241209,105400,11023022845,760,762,763,760,82401
20241209,105300,10960335534,762,763,764,762,47494
20241209,105200,10924109808,764,764,764,762,2730
20241209,105100,10922026987,764,765,766,762,55846
20241209,105000,10879333254,765,762,766,762,41742
20241209,104900,10847440639,762,761,762,760,67239
20241209,104800,10796251591,760,761,762,760,68058
20241209,104700,10744508381,762,761,762,761,20150
20241209,104600,10729166967,760,760,762,759,227207
20241209,104500,10556489133,761,762,763,760,95083
20241209,104400,10484139785,762,764,764,761,42772
20241209,104300,10451566630,765,765,765,764,55297
20241209,104200,10409291259,765,763,765,762,18226
20241209,104100,10395360265,762,762,763,762,20126
20241209,104000,10380017293,762,764,764,761,172976
20241209,103900,10248157715,764,764,764,763,22908
20241209,103800,10230662694,764,766,767,764,50202
20241209,103700,10192259928,765,765,766,764,25922
20241209,103600,10172432763,766,768,769,766,28172
20241209,103500,10150810404,769,770,770,769,19824
20241209,103400,10135550241,770,768,771,768,89296
20241209,103300,10066843535,769,767,769,767,21552
20241209,103200,10050283042,767,763,767,762,65366
20241209,103100,10000360112,763,765,765,763,26028
20241209,103000,9980477810,765,766,766,763,24725
20241209,102900,9961571670,766,762,766,762,52410
20241209,102800,9921495811,762,761,762,761,120753
20241209,102700,9829553479,762,766,767,761,184180
20241209,102600,9688720809,766,768,769,766,101957
20241209,102500,9610485719,768,771,771,768,69265
20241209,102400,9557182339,771,773,773,770,34090
20241209,102300,9530876815,772,772,773,772,17334
20241209,102200,9517492110,770,770,772,770,10813
20241209,102100,9509155636,771,769,771,769,25665
20241209,102000,9489388569,770,770,772,769,23774
20241209,101900,9471096779,771,774,774,769,117435
20241209,101800,9380559040,773,774,774,773,38248
20241209,101700,9350974285,775,777,777,775,37784
20241209,101600,9321668243,777,777,777,776,14227
20241209,101500,9310621440,777,777,778,776,29415
20241209,101400,9287782232,777,778,779,777,15622
20241209,101300,9275638203,778,778,779,777,19137
20241209,101200,9260754197,777,777,778,776,12909
20241209,101100,9250723976,777,782,782,776,76648
20241209,101000,9191053707,782,784,784,781,40631
20241209,100900,9159266710,784,784,785,782,42454
20241209,100800,9125989703,784,782,785,782,43117
20241209,100700,9092184259,782,783,783,780,27703
20241209,100600,9070503411,783,779,784,779,37449
20241209,100500,9041261568,779,779,780,778,9158
20241209,100400,9034128344,779,781,781,779,42075
20241209,100300,9001309541,781,783,784,778,37468
20241209,100200,8972023511,784,774,784,774,152541
20241209,100100,8852994071,776,777,777,774,60053
20241209,100000,8806423700,777,777,777,775,45719
20241209,095900,8770930744,777,776,777,775,22688
20241209,095800,8753324342,777,777,777,776,25279
20241209,095700,8733698916,777,775,777,775,35382
20241209,095600,8706246707,775,773,777,773,111846
20241209,095500,8619608072,773,769,774,768,84348
20241209,095400,8554519152,769,769,769,767,20111
20241209,095300,8539081080,769,770,771,767,104350
20241209,095200,8458863054,770,769,771,769,104740
20241209,095100,8378220657,770,770,772,768,128864
20241209,095000,8278999650,771,773,773,769,56703
20241209,094900,8235310652,773,774,776,772,39884
20241209,094800,8204476845,776,776,777,772,203546
20241209,094700,8046945561,777,770,779,770,197311
20241209,094600,7893896033,772,767,774,766,380508
20241209,094500,7601848923,768,768,768,768,0
20241209,094400,7601848923,768,768,768,768,0
20241209,094300,7601848923,768,771,771,768,177684
20241209,094200,7465106836,771,774,775,770,181150
20241209,094100,7325213145,774,773,774,772,81277
20241209,094000,7262409966,773,775,776,772,62731
20241209,093900,7213869833,775,776,777,773,128814
20241209,093800,7114029528,776,774,776,773,136223
20241209,093700,7008488351,774,775,777,773,86000
20241209,093600,6941869212,775,777,778,773,146693
20241209,093500,6828142467,776,779,779,774,159277
20241209,093400,6704506555,780,784,785,777,122177
20241209,093300,6609124917,784,786,786,783,54580
20241209,093200,6566311612,785,785,786,784,125398
20241209,093100,6467840695,785,788,788,783,30920
20241209,093000,6443546015,788,783,788,782,96151
20241209,092900,6368070237,783,783,787,781,82318
20241209,092800,6303523676,784,784,785,780,93851
20241209,092700,6229999591,784,775,784,771,231393
20241209,092600,6049828781,776,782,784,769,503348
20241209,092500,5660014920,784,784,786,776,396481
20241209,092400,5350407717,784,790,790,783,170131
20241209,092300,5216691536,790,794,794,784,242692
20241209,092200,5025412087,789,801,801,782,515536
20241209,092100,4616192048,801,805,805,800,261493
20241209,092000,4406582481,803,809,809,803,63635
20241209,091900,4355320517,809,808,811,807,33348
20241209,091800,4328326588,808,803,810,803,57950
20241209,091700,4281589385,803,805,808,802,152792
20241209,091600,4158714626,805,806,808,803,85754
20241209,091500,4089685302,808,813,813,804,168674
20241209,091400,3953555330,811,811,814,808,106463
20241209,091300,3867218139,810,807,812,806,69584
20241209,091200,3810957372,809,808,810,805,134821
20241209,091100,3702256388,808,810,819,808,120692
20241209,091000,3604047595,809,812,813,804,120551
20241209,090900,3506512060,810,808,813,800,309132
20241209,090800,3257689395,809,819,820,808,139248
20241209,090700,3144484892,819,819,823,814,154774
20241209,090600,3018011385,816,816,824,800,409991
20241209,090500,2684892437,813,838,839,813,251983
20241209,090400,2475913693,838,842,848,838,397883
20241209,090300,2141364184,842,841,845,839,271113
20241209,090200,1913439191,841,849,855,838,414872
20241209,090100,1563162183,850,880,882,833,928689
20241209,090000,767681552,880,853,882,852,873138