KissMeData/001470/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183400,7854697085,970,970,970,970,105611
20241220,183300,7854697085,970,970,970,970,0
20241220,183200,7854697085,970,970,970,970,0
20241220,183100,7854697085,970,970,970,970,0
20241220,183000,7854697085,970,970,970,970,0
20241220,182900,7854697085,970,970,970,970,0
20241220,182800,7854697085,970,970,970,970,0
20241220,182700,7854697085,970,970,970,970,0
20241220,182600,7854697085,970,970,970,970,0
20241220,182500,7854697085,970,970,970,970,0
20241220,182400,7854697085,970,970,970,970,0
20241220,182300,7854697085,970,970,970,970,0
20241220,182200,7854697085,970,970,970,970,0
20241220,182100,7854697085,970,970,970,970,0
20241220,182000,7854697085,970,970,970,970,0
20241220,181900,7854697085,970,970,970,970,0
20241220,181800,7854697085,970,970,970,970,0
20241220,181700,7854697085,970,970,970,970,0
20241220,181600,7854697085,970,970,970,970,0
20241220,181500,7854697085,970,970,970,970,0
20241220,181400,7854697085,970,970,970,970,0
20241220,181300,7854697085,970,970,970,970,0
20241220,181200,7854697085,970,970,970,970,0
20241220,181100,7854697085,970,970,970,970,0
20241220,181000,7854697085,970,970,970,970,0
20241220,180900,7854697085,970,970,970,970,0
20241220,180800,7854697085,970,970,970,970,0
20241220,180700,7854697085,970,970,970,970,0
20241220,180600,7854697085,970,970,970,970,0
20241220,180500,7854697085,970,970,970,970,0
20241220,180400,7854697085,970,970,970,970,105611
20241220,180300,7854697085,970,970,970,970,0
20241220,180200,7854697085,970,970,970,970,0
20241220,180100,7854697085,970,970,970,970,0
20241220,180000,7854697085,970,970,970,970,0
20241220,175900,7854697085,970,970,970,970,0
20241220,175800,7854697085,970,970,970,970,0
20241220,175700,7854697085,970,970,970,970,0
20241220,175600,7854697085,970,970,970,970,0
20241220,175500,7854697085,970,970,970,970,0
20241220,175400,7854697085,970,970,970,970,0
20241220,175300,7854697085,970,970,970,970,0
20241220,175200,7854697085,970,970,970,970,0
20241220,175100,7854697085,970,970,970,970,0
20241220,175000,7854697085,970,970,970,970,0
20241220,174900,7854697085,970,970,970,970,0
20241220,174800,7854697085,970,970,970,970,0
20241220,174700,7854697085,970,970,970,970,0
20241220,174600,7854697085,970,970,970,970,0
20241220,174500,7854697085,970,970,970,970,0
20241220,174400,7854697085,970,970,970,970,0
20241220,174300,7854697085,970,970,970,970,0
20241220,174200,7854697085,970,970,970,970,0
20241220,174100,7854697085,970,970,970,970,0
20241220,174000,7854697085,970,970,970,970,0
20241220,173900,7854697085,970,970,970,970,0
20241220,173800,7854697085,970,970,970,970,0
20241220,173700,7854697085,970,970,970,970,0
20241220,173600,7854697085,970,970,970,970,0
20241220,173500,7854697085,970,970,970,970,0
20241220,173400,7854697085,970,970,970,970,105611
20241220,173300,7854697085,970,970,970,970,0
20241220,173200,7854697085,970,970,970,970,0
20241220,173100,7854697085,970,970,970,970,0
20241220,173000,7854697085,970,970,970,970,0
20241220,172900,7854697085,970,970,970,970,0
20241220,172800,7854697085,970,970,970,970,0
20241220,172700,7854697085,970,970,970,970,0
20241220,172600,7854697085,970,970,970,970,0
20241220,172500,7854697085,970,970,970,970,0
20241220,172400,7854697085,970,970,970,970,0
20241220,172300,7854697085,970,970,970,970,0
20241220,172200,7854697085,970,970,970,970,0
20241220,172100,7854697085,970,970,970,970,0
20241220,172000,7854697085,970,970,970,970,0
20241220,171900,7854697085,970,970,970,970,0
20241220,171800,7854697085,970,970,970,970,0
20241220,171700,7854697085,970,970,970,970,0
20241220,171600,7854697085,970,970,970,970,0
20241220,171500,7854697085,970,970,970,970,0
20241220,171400,7854697085,970,970,970,970,0
20241220,171300,7854697085,970,970,970,970,0
20241220,171200,7854697085,970,970,970,970,0
20241220,171100,7854697085,970,970,970,970,0
20241220,171000,7854697085,970,970,970,970,0
20241220,170900,7854697085,970,970,970,970,0
20241220,170800,7854697085,970,970,970,970,0
20241220,170700,7854697085,970,970,970,970,0
20241220,170600,7854697085,970,970,970,970,0
20241220,170500,7854697085,970,970,970,970,0
20241220,170400,7854697085,970,970,970,970,105611
20241220,170300,7854697085,970,970,970,970,0
20241220,170200,7854697085,970,970,970,970,0
20241220,170100,7854697085,970,970,970,970,0
20241220,170000,7854697085,970,970,970,970,0
20241220,165900,7854697085,970,970,970,970,0
20241220,165800,7854697085,970,970,970,970,0
20241220,165700,7854697085,970,970,970,970,0
20241220,165600,7854697085,970,970,970,970,0
20241220,165500,7854697085,970,970,970,970,0
20241220,165400,7854697085,970,970,970,970,0
20241220,165300,7854697085,970,970,970,970,0
20241220,165200,7854697085,970,970,970,970,0
20241220,165100,7854697085,970,970,970,970,0
20241220,165000,7854697085,970,970,970,970,0
20241220,164900,7854697085,970,970,970,970,0
20241220,164800,7854697085,970,970,970,970,0
20241220,164700,7854697085,970,970,970,970,0
20241220,164600,7854697085,970,970,970,970,0
20241220,164500,7854697085,970,970,970,970,0
20241220,164400,7854697085,970,970,970,970,0
20241220,164300,7854697085,970,970,970,970,0
20241220,164200,7854697085,970,970,970,970,0
20241220,164100,7854697085,970,970,970,970,0
20241220,164000,7854697085,970,970,970,970,0
20241220,163900,7854697085,970,970,970,970,0
20241220,163800,7854697085,970,970,970,970,0
20241220,163700,7854697085,970,970,970,970,0
20241220,163600,7854697085,970,970,970,970,0
20241220,163500,7854697085,970,970,970,970,0
20241220,163400,7854697085,970,970,970,970,105611
20241220,163300,7854697085,970,970,970,970,0
20241220,163200,7854697085,970,970,970,970,0
20241220,163100,7854697085,970,970,970,970,0
20241220,163000,7854697085,970,970,970,970,0
20241220,162900,7854697085,970,970,970,970,0
20241220,162800,7854697085,970,970,970,970,0
20241220,162700,7854697085,970,970,970,970,0
20241220,162600,7854697085,970,970,970,970,0
20241220,162500,7854697085,970,970,970,970,0
20241220,162400,7854697085,970,970,970,970,0
20241220,162300,7854697085,970,970,970,970,0
20241220,162200,7854697085,970,970,970,970,0
20241220,162100,7854697085,970,970,970,970,0
20241220,162000,7854697085,970,970,970,970,0
20241220,161900,7854697085,970,970,970,970,0
20241220,161800,7854697085,970,970,970,970,0
20241220,161700,7854697085,970,970,970,970,0
20241220,161600,7854697085,970,970,970,970,0
20241220,161500,7854697085,970,970,970,970,0
20241220,161400,7854697085,970,970,970,970,0
20241220,161300,7854697085,970,970,970,970,0
20241220,161200,7854697085,970,970,970,970,0
20241220,161100,7854697085,970,970,970,970,0
20241220,161000,7854697085,970,970,970,970,0
20241220,160900,7854697085,970,970,970,970,0
20241220,160800,7854697085,970,970,970,970,0
20241220,160700,7854697085,970,970,970,970,0
20241220,160600,7854697085,970,970,970,970,0
20241220,160500,7854697085,970,970,970,970,0
20241220,160400,7854697085,970,970,970,970,105611
20241220,160300,7854697085,970,970,970,970,0
20241220,160200,7854697085,970,970,970,970,0
20241220,160100,7854697085,970,970,970,970,0
20241220,160000,7854697085,970,970,970,970,0
20241220,155900,7854697085,970,970,970,970,0
20241220,155800,7854697085,970,970,970,970,0
20241220,155700,7854697085,970,970,970,970,0
20241220,155600,7854697085,970,970,970,970,0
20241220,155500,7854697085,970,970,970,970,0
20241220,155400,7854697085,970,970,970,970,0
20241220,155300,7854697085,970,970,970,970,0
20241220,155200,7854697085,970,970,970,970,0
20241220,155100,7854697085,970,970,970,970,0
20241220,155000,7854697085,970,970,970,970,0
20241220,154900,7854697085,970,970,970,970,0
20241220,154800,7854697085,970,970,970,970,0
20241220,154700,7854697085,970,970,970,970,0
20241220,154600,7854697085,970,970,970,970,0
20241220,154500,7854697085,970,970,970,970,0
20241220,154400,7854697085,970,970,970,970,0
20241220,154300,7854697085,970,970,970,970,0
20241220,154200,7854697085,970,970,970,970,0
20241220,154100,7854697085,970,970,970,970,0
20241220,154000,7854697085,970,970,970,970,0
20241220,153900,7854697085,970,970,970,970,0
20241220,153800,7854697085,970,970,970,970,0
20241220,153700,7854697085,970,970,970,970,0
20241220,153600,7854697085,970,970,970,970,0
20241220,153500,7854697085,970,970,970,970,0
20241220,153400,7854697085,970,970,970,970,105611
20241220,153300,7854697085,970,970,970,970,0
20241220,153200,7854697085,970,970,970,970,0
20241220,153100,7854697085,970,970,970,970,0
20241220,153000,7854697085,970,970,970,970,105611
20241220,152900,7752254415,970,970,970,970,0
20241220,152800,7752254415,970,970,970,970,0
20241220,152700,7752254415,970,970,970,970,0
20241220,152600,7752254415,970,970,970,970,0
20241220,152500,7752254415,970,970,970,970,0
20241220,152400,7752254415,970,970,970,970,0
20241220,152300,7752254415,970,970,970,970,0
20241220,152200,7752254415,970,970,970,970,0
20241220,152100,7752254415,970,970,970,970,0
20241220,152000,7752254415,970,970,970,970,0
20241220,151900,7752254415,970,970,970,969,16140
20241220,151800,7736599035,969,970,970,969,9301
20241220,151700,7727581186,970,969,970,969,9258
20241220,151600,7718604105,970,969,970,969,16158
20241220,151500,7702946040,969,969,970,969,27938
20241220,151400,7675874117,968,969,969,968,20974
20241220,151300,7655569197,969,969,970,968,17423
20241220,151200,7638687291,968,968,969,968,15661
20241220,151100,7623516713,969,969,969,968,4310
20241220,151000,7619341982,969,969,969,968,6548
20241220,150900,7613002932,969,969,969,968,2017
20241220,150800,7611049040,968,968,969,968,14451
20241220,150700,7597054646,968,969,969,968,9984
20241220,150600,7587388513,968,968,969,968,32020
20241220,150500,7556386017,968,968,968,967,8508
20241220,150400,7548158630,967,967,968,967,20693
20241220,150300,7528147186,968,967,968,967,9211
20241220,150200,7519234557,967,967,968,967,16978
20241220,150100,7502814996,968,968,968,967,1654
20241220,150000,7501214273,967,968,968,967,11621
20241220,145900,7489975605,968,968,968,967,22350
20241220,145800,7468351110,968,968,968,967,2235
20241220,145700,7466188804,968,967,968,967,7673
20241220,145600,7458768270,967,968,968,967,577
20241220,145500,7458210112,967,968,969,967,8286
20241220,145400,7450191944,968,968,969,968,14581
20241220,145300,7436077509,969,970,970,968,15746
20241220,145200,7420820035,970,969,970,969,10405
20241220,145100,7410736420,969,970,970,969,10964
20241220,145000,7400110358,970,969,970,969,12755
20241220,144900,7387750338,970,970,970,969,10905
20241220,144800,7377181388,969,969,970,969,819
20241220,144700,7376387761,970,970,970,969,4747
20241220,144600,7371786152,970,970,970,970,987
20241220,144500,7370828762,970,969,970,969,1137
20241220,144400,7369726869,970,970,970,969,4708
20241220,144300,7365163967,970,970,971,969,5613
20241220,144200,7359719653,970,971,971,970,4460
20241220,144100,7355392662,970,971,971,970,10081
20241220,144000,7345612866,971,970,971,970,12928
20241220,143900,7333072633,971,971,971,970,4884
20241220,143800,7328333869,971,970,971,970,3379
20241220,143700,7325055104,971,970,971,970,2181
20241220,143600,7322938973,971,971,971,970,27066
20241220,143500,7296682917,971,972,972,970,17063
20241220,143400,7280114742,972,972,973,972,6701
20241220,143300,7273600370,972,972,972,972,778
20241220,143200,7272844154,973,972,973,972,147
20241220,143100,7272701160,972,971,972,971,4489
20241220,143000,7268339708,971,970,971,969,16551
20241220,142900,7252284716,971,971,971,970,14198
20241220,142800,7238506631,970,970,970,970,8642
20241220,142700,7230123891,969,968,969,967,7721
20241220,142600,7222651731,967,967,968,967,4850
20241220,142500,7217960888,967,968,968,967,3305
20241220,142400,7214764668,967,967,968,967,1184
20241220,142300,7213619560,967,966,968,966,8230
20241220,142200,7205661025,967,968,968,966,21647
20241220,142100,7184728865,967,969,969,966,58896
20241220,142000,7127804901,969,969,969,968,13111
20241220,141900,7115113308,969,968,969,968,27888
20241220,141800,7088117220,968,970,970,968,13961
20241220,141700,7074600249,970,970,970,969,637
20241220,141600,7073982794,968,970,970,968,12442
20241220,141500,7061928608,969,970,970,969,1790
20241220,141400,7060192969,970,971,971,969,5481
20241220,141300,7054876161,971,969,971,969,2771
20241220,141200,7052191060,969,971,971,968,18153
20241220,141100,7034602238,971,970,971,970,123
20241220,141000,7034482850,970,971,971,970,3119
20241220,140900,7031455235,970,971,971,970,18546
20241220,140800,7013465471,970,971,971,970,5472
20241220,140700,7008156760,971,971,971,970,22687
20241220,140600,6986137813,971,971,971,971,12264
20241220,140500,6974229469,972,973,973,971,688
20241220,140400,6973560803,973,973,973,972,4536
20241220,140300,6969150129,973,973,973,973,129
20241220,140200,6969024612,973,974,974,973,2150
20241220,140100,6966930655,974,973,974,972,950
20241220,140000,6966006330,973,974,974,971,1551
20241220,135900,6964496307,974,973,974,972,1844
20241220,135800,6962703094,972,974,974,972,1428
20241220,135700,6961313596,974,974,974,973,9599
20241220,135600,6951964175,974,974,974,973,5145
20241220,135500,6946956546,971,971,971,971,1525
20241220,135400,6945475771,974,971,974,971,7984
20241220,135300,6937702541,973,972,973,971,6632
20241220,135200,6931253519,972,973,973,972,9
20241220,135100,6931244764,973,970,973,969,9656
20241220,135000,6921878778,970,971,971,970,38344
20241220,134900,6884678066,972,972,973,972,574
20241220,134800,6884120008,972,973,973,972,1334
20241220,134700,6882823084,973,972,973,972,1180
20241220,134600,6881676113,972,973,973,972,1307
20241220,134500,6880405698,973,971,973,971,3697
20241220,134400,6876812247,972,971,972,971,1261
20241220,134300,6875587656,972,972,972,971,2109
20241220,134200,6873538009,973,972,973,972,352
20241220,134100,6873195854,972,970,972,970,2393
20241220,134000,6870874640,970,971,971,969,7991
20241220,133900,6863124560,971,971,971,971,1538
20241220,133800,6861631162,971,971,972,970,2170
20241220,133700,6859523748,971,971,971,971,249
20241220,133600,6859281969,971,971,972,968,3663
20241220,133500,6855730828,970,970,970,970,10713
20241220,133400,6845339218,970,970,970,968,38298
20241220,133300,6808262214,970,970,970,969,29304
20241220,133200,6779862797,970,972,972,970,17472
20241220,133100,6762912887,972,973,973,972,4526
20241220,133000,6758513565,973,973,973,973,1285
20241220,132900,6757263260,973,973,973,972,2138
20241220,132800,6755182994,973,973,974,972,2366
20241220,132700,6752882402,974,973,974,973,29358
20241220,132600,6724317032,973,973,974,973,5195
20241220,132500,6719262296,974,972,974,972,18745
20241220,132400,6701006868,973,970,974,970,15815
20241220,132300,6685628906,969,969,970,969,4418
20241220,132200,6681345473,970,968,970,968,8906
20241220,132100,6672708753,968,969,969,968,3694
20241220,132000,6669131206,969,968,969,968,6646
20241220,131900,6662697020,968,970,970,967,62428
20241220,131800,6602235787,970,971,973,969,11342
20241220,131700,6591228421,971,971,971,970,4592
20241220,131600,6586771931,971,971,971,970,1172
20241220,131500,6585633929,970,970,971,970,6845
20241220,131400,6578989031,970,970,971,970,5546
20241220,131300,6573608750,970,971,972,968,42183
20241220,131200,6532719523,972,972,973,970,19026
20241220,131100,6514238156,972,975,975,971,24162
20241220,131000,6490725012,974,975,975,974,4657
20241220,130900,6486184724,975,974,977,974,6412
20241220,130800,6479929129,974,979,979,974,20746
20241220,130700,6459664802,979,980,980,979,3135
20241220,130600,6456594609,981,981,982,980,15982
20241220,130500,6440921059,981,982,982,980,3021
20241220,130400,6437957523,982,983,983,982,4646
20241220,130300,6433394747,983,981,983,981,11324
20241220,130200,6422270880,982,981,982,980,12215
20241220,130100,6410280855,981,980,981,980,19105
20241220,130000,6391551366,980,978,980,978,3369
20241220,125900,6388253173,979,979,979,978,7232
20241220,125800,6381177210,979,979,979,978,5169
20241220,125700,6376120829,979,977,979,977,11448
20241220,125600,6364927664,977,977,977,975,3859
20241220,125500,6361163919,976,979,979,976,10863
20241220,125400,6350546637,979,979,979,978,17848
20241220,125300,6333079145,979,978,979,977,4992
20241220,125200,6328198365,978,978,978,977,8031
20241220,125100,6320346379,978,975,978,975,24589
20241220,125000,6296332917,975,976,976,975,6988
20241220,124900,6289516805,976,975,976,975,8836
20241220,124800,6280899647,975,974,975,973,4092
20241220,124700,6276915515,974,974,974,974,2194
20241220,124600,6274778559,974,974,974,973,4757
20241220,124500,6270145245,974,973,974,973,6604
20241220,124400,6263716151,973,973,973,973,4956
20241220,124300,6258893963,972,973,973,972,6527
20241220,124200,6252548658,973,972,973,972,877
20241220,124100,6251696201,972,972,972,972,2041
20241220,124000,6249712349,972,972,973,972,1023
20241220,123900,6248717492,972,972,973,972,2113
20241220,123800,6246662548,972,971,973,970,5941
20241220,123700,6240887168,972,971,972,971,5126
20241220,123600,6235906986,971,970,973,970,1482
20241220,123500,6234469179,970,970,970,969,6071
20241220,123400,6228583339,970,970,970,969,6014
20241220,123300,6222749942,970,970,970,969,208
20241220,123200,6222548283,970,970,970,970,374
20241220,123100,6222185503,970,968,970,968,2205
20241220,123000,6220050147,970,970,970,968,16772
20241220,122900,6203799302,970,973,973,970,10984
20241220,122800,6193144353,973,972,974,969,13675
20241220,122700,6179864030,972,971,972,971,1398
20241220,122600,6178506557,971,969,971,969,5099
20241220,122500,6173561177,969,968,969,968,7628
20241220,122400,6166174720,968,968,968,968,1683
20241220,122300,6164545576,968,968,968,967,5078
20241220,122200,6159630935,967,968,968,966,6193
20241220,122100,6153648038,968,966,968,966,7465
20241220,122000,6146436846,966,968,968,966,121841
20241220,121900,6028687033,967,968,968,967,7526
20241220,121800,6021407617,968,968,968,967,3756
20241220,121700,6017772860,968,968,968,967,15972
20241220,121600,6002321406,968,969,969,967,13177
20241220,121500,5989567055,968,968,969,968,9564
20241220,121400,5980306556,969,967,969,967,6535
20241220,121300,5973979772,968,967,968,967,7481
20241220,121200,5966742218,968,969,969,967,13468
20241220,121100,5953702191,969,968,969,968,19738
20241220,121000,5934595076,969,968,969,968,19906
20241220,120900,5915325314,969,969,970,968,11411
20241220,120800,5904269354,969,969,970,969,7006
20241220,120700,5897479163,969,971,971,969,37003
20241220,120600,5861601810,971,971,971,970,36944
20241220,120500,5825763325,970,972,972,970,99199
20241220,120400,5729460837,972,971,972,971,9390
20241220,120300,5720342341,971,971,972,971,24552
20241220,120200,5696498214,972,972,973,971,14135
20241220,120100,5682757592,973,973,973,972,1179
20241220,120000,5681610579,973,973,973,973,765
20241220,115900,5680866234,973,972,973,971,3997
20241220,115800,5676984534,971,972,972,971,12575
20241220,115700,5664768586,972,973,973,972,2322
20241220,115600,5662511551,973,973,973,972,2426
20241220,115500,5660153053,973,973,973,972,1638
20241220,115400,5658560633,973,973,974,971,26803
20241220,115300,5632508345,972,973,973,972,6422
20241220,115200,5626262890,973,973,974,973,3708
20241220,115100,5622654946,974,974,974,973,2051
20241220,115000,5620659127,974,974,974,974,1638
20241220,114900,5619063715,974,974,975,973,13216
20241220,114800,5606191832,975,974,975,974,3924
20241220,114700,5602368551,974,975,975,974,705
20241220,114600,5601681856,975,971,975,971,14386
20241220,114500,5587680444,971,971,972,971,10630
20241220,114400,5577358688,972,972,972,971,5036
20241220,114300,5572467247,972,972,972,971,1770
20241220,114200,5570748136,972,972,974,972,2283
20241220,114100,5568529058,972,972,972,971,20583
20241220,114000,5548539382,972,973,973,971,12094
20241220,113900,5536784473,974,975,975,972,1571
20241220,113800,5535254726,975,978,978,972,28498
20241220,113700,5507415879,979,972,979,971,11028
20241220,113600,5496658557,972,972,972,971,2590
20241220,113500,5494141629,972,972,973,971,9054
20241220,113400,5485341382,973,971,974,971,27438
20241220,113300,5458689880,972,975,975,972,2292
20241220,113200,5456458941,971,974,975,971,12229
20241220,113100,5444566197,974,973,974,972,16169
20241220,113000,5428836652,972,973,973,972,2666
20241220,112900,5426244744,971,973,973,971,20777
20241220,112800,5406064273,973,972,973,971,2361
20241220,112700,5403769728,971,972,974,971,4313
20241220,112600,5399578438,972,972,972,971,32648
20241220,112500,5367847502,972,973,973,972,15016
20241220,112400,5353250289,972,971,972,971,21836
20241220,112300,5332025797,972,971,972,971,3020
20241220,112200,5329093044,972,973,973,971,3143
20241220,112100,5326038591,972,973,973,972,4348
20241220,112000,5321810881,973,972,973,972,12574
20241220,111900,5309583835,972,971,973,971,7075
20241220,111800,5302706915,972,973,973,972,4890
20241220,111700,5297953561,972,973,973,972,3668
20241220,111600,5294386849,972,972,973,972,3577
20241220,111500,5290908067,972,973,973,972,6353
20241220,111400,5284732605,973,973,973,972,16670
20241220,111300,5268527459,973,974,974,972,3496
20241220,111200,5265125847,973,975,975,973,1221
20241220,111100,5263936464,975,974,975,974,583
20241220,111000,5263368282,974,974,975,972,9509
20241220,110900,5254114726,974,975,975,974,12480
20241220,110800,5241946912,975,975,976,974,9602
20241220,110700,5232586151,975,972,975,971,53392
20241220,110600,5180604907,971,974,974,971,28240
20241220,110500,5153141823,974,975,975,974,2634
20241220,110400,5150575306,974,975,975,974,15033
20241220,110300,5135932455,975,976,976,975,21015
20241220,110200,5115442592,976,976,977,975,26526
20241220,110100,5089560619,977,978,979,977,88139
20241220,110000,5003363143,978,979,979,978,5782
20241220,105900,4997706983,979,978,979,978,19772
20241220,105800,4978363147,978,979,979,978,1837
20241220,105700,4976566424,978,979,979,978,20064
20241220,105600,4956943511,979,980,980,978,7587
20241220,105500,4949514678,980,981,981,979,5416
20241220,105400,4944211192,981,980,981,978,17520
20241220,105300,4927063054,981,981,981,978,53923
20241220,105200,4874268707,980,980,981,980,4690
20241220,105100,4869672142,981,979,981,979,9343
20241220,105000,4860517335,979,979,980,978,24499
20241220,104900,4836549153,979,979,979,978,15023
20241220,104800,4821842200,979,981,981,979,13541
20241220,104700,4808570898,981,984,984,981,4450
20241220,104600,4804199818,984,982,985,980,17654
20241220,104500,4786831928,982,986,986,981,38094
20241220,104400,4749331105,986,987,988,985,89477
20241220,104300,4661073979,988,985,988,983,66774
20241220,104200,4595298509,984,978,984,977,84055
20241220,104100,4512763910,977,976,978,974,20160
20241220,104000,4493078855,974,974,976,972,10646
20241220,103900,4482711507,972,972,974,971,35337
20241220,103800,4448363992,971,972,972,971,20147
20241220,103700,4428783111,972,974,974,972,34809
20241220,103600,4394912692,974,975,975,974,40530
20241220,103500,4355429919,975,975,975,974,20621
20241220,103400,4335329959,975,975,976,975,9944
20241220,103300,4325633422,975,977,977,975,5872
20241220,103200,4319906364,977,977,978,975,57493
20241220,103100,4263734551,977,977,978,977,12976
20241220,103000,4251053149,978,977,978,976,9253
20241220,102900,4242013051,977,978,979,977,15334
20241220,102800,4227014154,978,978,979,978,8010
20241220,102700,4219178322,979,975,981,975,55265
20241220,102600,4165133330,975,976,977,975,7396
20241220,102500,4157914740,976,977,978,975,14969
20241220,102400,4143302540,978,976,979,976,5045
20241220,102300,4138373682,976,975,976,974,19189
20241220,102200,4119679223,975,979,979,974,17658
20241220,102100,4102473365,979,974,979,973,18668
20241220,102000,4084266338,973,974,976,973,4395
20241220,101900,4079986070,975,977,977,974,52682
20241220,101800,4028618055,978,975,978,975,23175
20241220,101700,4005974868,975,973,977,973,37104
20241220,101600,3969766891,974,973,974,972,9999
20241220,101500,3960041064,973,970,975,970,9029
20241220,101400,3951263020,970,973,976,970,108623
20241220,101300,3845790727,973,970,973,969,115338
20241220,101200,3733915856,970,968,970,967,52452
20241220,101100,3683110289,969,969,969,967,40433
20241220,101000,3643978695,967,969,969,967,30997
20241220,100900,3613974525,968,968,969,967,40316
20241220,100800,3574933679,968,968,968,967,38224
20241220,100700,3537937900,968,968,968,967,6432
20241220,100600,3531711734,968,969,969,968,119526
20241220,100500,3415940186,969,969,969,968,26362
20241220,100400,3390414527,969,968,969,968,26289
20241220,100300,3364966416,968,968,969,967,39177
20241220,100200,3327044690,968,969,969,967,54936
20241220,100100,3273874936,969,968,969,967,37421
20241220,100000,3237660541,968,968,968,967,19865
20241220,095900,3218432224,968,968,968,967,20154
20241220,095800,3198933087,967,968,968,967,36155
20241220,095700,3163947165,968,968,968,967,45369
20241220,095600,3120051815,968,968,969,967,35028
20241220,095500,3086150421,968,968,968,966,24906
20241220,095400,3062056142,967,967,967,966,38171
20241220,095300,3025145544,967,966,969,965,39250
20241220,095200,2987220181,965,968,968,965,95424
20241220,095100,2895070281,967,968,968,966,50516
20241220,095000,2846208573,968,972,973,968,137421
20241220,094900,2712895926,973,974,974,973,42814
20241220,094800,2671222668,974,976,976,974,139424
20241220,094700,2535281356,976,976,977,976,47306
20241220,094600,2489099659,977,976,977,976,69098
20241220,094500,2421648884,977,977,977,976,12510
20241220,094400,2409432379,977,978,978,977,54213
20241220,094300,2356439687,978,979,979,977,19856
20241220,094200,2337012831,979,979,980,979,5241
20241220,094100,2331880924,980,980,981,979,16761
20241220,094000,2315469262,981,979,981,978,15143
20241220,093900,2300631295,979,977,980,976,33867
20241220,093800,2267511780,976,978,978,976,67335
20241220,093700,2201747821,977,977,978,977,22009
20241220,093600,2180244526,978,979,980,977,24730
20241220,093500,2156054618,979,980,980,979,21382
20241220,093400,2135121363,979,980,981,979,90699
20241220,093300,2046249379,981,980,981,980,38271
20241220,093200,2008741303,981,981,981,980,25443
20241220,093100,1983803461,981,982,982,980,27795
20241220,093000,1956534502,982,981,983,981,23694
20241220,092900,1933279517,981,982,983,981,16056
20241220,092800,1917523551,983,984,985,982,38358
20241220,092700,1879833509,983,984,985,983,18306
20241220,092600,1861822772,983,985,985,983,29870
20241220,092500,1832412996,985,984,985,983,23909
20241220,092400,1808897876,983,983,984,982,23344
20241220,092300,1785959456,983,982,983,982,24556
20241220,092200,1761835521,982,981,982,981,16498
20241220,092100,1745647479,981,982,982,981,32059
20241220,092000,1714195952,981,982,982,980,129405
20241220,091900,1587310441,982,983,984,981,44048
20241220,091800,1544029994,983,984,984,983,52871
20241220,091700,1492033097,984,984,984,983,24337
20241220,091600,1468089986,984,983,984,982,12037
20241220,091500,1456257674,983,982,983,981,46094
20241220,091400,1411012728,982,982,982,981,20817
20241220,091300,1390584877,981,981,982,980,106912
20241220,091200,1285723975,981,981,982,980,55011
20241220,091100,1231751362,981,981,983,980,74254
20241220,091000,1158886046,982,983,983,981,73955
20241220,090900,1086285760,982,984,984,982,73384
20241220,090800,1014196048,983,983,984,983,43976
20241220,090700,970953380,984,983,984,983,84927
20241220,090600,887440748,984,984,984,982,100091
20241220,090500,789054503,984,987,987,984,124022
20241220,090400,666856613,986,989,990,986,86001
20241220,090300,581956164,988,990,992,987,105934
20241220,090200,477099439,990,996,997,990,241037
20241220,090100,237959726,996,992,1000,991,76843
20241220,090000,161547474,991,1003,1004,990,142612