KissMeData/001470/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,183400,4619311451,931,931,931,931,25054
20250106,183300,4619311451,931,931,931,931,0
20250106,183200,4619311451,931,931,931,931,0
20250106,183100,4619311451,931,931,931,931,0
20250106,183000,4619311451,931,931,931,931,0
20250106,182900,4619311451,931,931,931,931,0
20250106,182800,4619311451,931,931,931,931,0
20250106,182700,4619311451,931,931,931,931,0
20250106,182600,4619311451,931,931,931,931,0
20250106,182500,4619311451,931,931,931,931,0
20250106,182400,4619311451,931,931,931,931,0
20250106,182300,4619311451,931,931,931,931,0
20250106,182200,4619311451,931,931,931,931,0
20250106,182100,4619311451,931,931,931,931,0
20250106,182000,4619311451,931,931,931,931,0
20250106,181900,4619311451,931,931,931,931,0
20250106,181800,4619311451,931,931,931,931,0
20250106,181700,4619311451,931,931,931,931,0
20250106,181600,4619311451,931,931,931,931,0
20250106,181500,4619311451,931,931,931,931,0
20250106,181400,4619311451,931,931,931,931,0
20250106,181300,4619311451,931,931,931,931,0
20250106,181200,4619311451,931,931,931,931,0
20250106,181100,4619311451,931,931,931,931,0
20250106,181000,4619311451,931,931,931,931,0
20250106,180900,4619311451,931,931,931,931,0
20250106,180800,4619311451,931,931,931,931,0
20250106,180700,4619311451,931,931,931,931,0
20250106,180600,4619311451,931,931,931,931,0
20250106,180500,4619311451,931,931,931,931,0
20250106,180400,4619311451,931,931,931,931,25054
20250106,180300,4619311451,931,931,931,931,0
20250106,180200,4619311451,931,931,931,931,0
20250106,180100,4619311451,931,931,931,931,0
20250106,180000,4619311451,931,931,931,931,0
20250106,175900,4619311451,931,931,931,931,0
20250106,175800,4619311451,931,931,931,931,0
20250106,175700,4619311451,931,931,931,931,0
20250106,175600,4619311451,931,931,931,931,0
20250106,175500,4619311451,931,931,931,931,0
20250106,175400,4619311451,931,931,931,931,0
20250106,175300,4619311451,931,931,931,931,0
20250106,175200,4619311451,931,931,931,931,0
20250106,175100,4619311451,931,931,931,931,0
20250106,175000,4619311451,931,931,931,931,0
20250106,174900,4619311451,931,931,931,931,0
20250106,174800,4619311451,931,931,931,931,0
20250106,174700,4619311451,931,931,931,931,0
20250106,174600,4619311451,931,931,931,931,0
20250106,174500,4619311451,931,931,931,931,0
20250106,174400,4619311451,931,931,931,931,0
20250106,174300,4619311451,931,931,931,931,0
20250106,174200,4619311451,931,931,931,931,0
20250106,174100,4619311451,931,931,931,931,0
20250106,174000,4619311451,931,931,931,931,0
20250106,173900,4619311451,931,931,931,931,0
20250106,173800,4619311451,931,931,931,931,0
20250106,173700,4619311451,931,931,931,931,0
20250106,173600,4619311451,931,931,931,931,0
20250106,173500,4619311451,931,931,931,931,0
20250106,173400,4619311451,931,931,931,931,25054
20250106,173300,4619311451,931,931,931,931,0
20250106,173200,4619311451,931,931,931,931,0
20250106,173100,4619311451,931,931,931,931,0
20250106,173000,4619311451,931,931,931,931,0
20250106,172900,4619311451,931,931,931,931,0
20250106,172800,4619311451,931,931,931,931,0
20250106,172700,4619311451,931,931,931,931,0
20250106,172600,4619311451,931,931,931,931,0
20250106,172500,4619311451,931,931,931,931,0
20250106,172400,4619311451,931,931,931,931,0
20250106,172300,4619311451,931,931,931,931,0
20250106,172200,4619311451,931,931,931,931,0
20250106,172100,4619311451,931,931,931,931,0
20250106,172000,4619311451,931,931,931,931,0
20250106,171900,4619311451,931,931,931,931,0
20250106,171800,4619311451,931,931,931,931,0
20250106,171700,4619311451,931,931,931,931,0
20250106,171600,4619311451,931,931,931,931,0
20250106,171500,4619311451,931,931,931,931,0
20250106,171400,4619311451,931,931,931,931,0
20250106,171300,4619311451,931,931,931,931,0
20250106,171200,4619311451,931,931,931,931,0
20250106,171100,4619311451,931,931,931,931,0
20250106,171000,4619311451,931,931,931,931,0
20250106,170900,4619311451,931,931,931,931,0
20250106,170800,4619311451,931,931,931,931,0
20250106,170700,4619311451,931,931,931,931,0
20250106,170600,4619311451,931,931,931,931,0
20250106,170500,4619311451,931,931,931,931,0
20250106,170400,4619311451,931,931,931,931,25054
20250106,170300,4619311451,931,931,931,931,0
20250106,170200,4619311451,931,931,931,931,0
20250106,170100,4619311451,931,931,931,931,0
20250106,170000,4619311451,931,931,931,931,0
20250106,165900,4619311451,931,931,931,931,0
20250106,165800,4619311451,931,931,931,931,0
20250106,165700,4619311451,931,931,931,931,0
20250106,165600,4619311451,931,931,931,931,0
20250106,165500,4619311451,931,931,931,931,0
20250106,165400,4619311451,931,931,931,931,0
20250106,165300,4619311451,931,931,931,931,0
20250106,165200,4619311451,931,931,931,931,0
20250106,165100,4619311451,931,931,931,931,0
20250106,165000,4619311451,931,931,931,931,0
20250106,164900,4619311451,931,931,931,931,0
20250106,164800,4619311451,931,931,931,931,0
20250106,164700,4619311451,931,931,931,931,0
20250106,164600,4619311451,931,931,931,931,0
20250106,164500,4619311451,931,931,931,931,0
20250106,164400,4619311451,931,931,931,931,0
20250106,164300,4619311451,931,931,931,931,0
20250106,164200,4619311451,931,931,931,931,0
20250106,164100,4619311451,931,931,931,931,0
20250106,164000,4619311451,931,931,931,931,0
20250106,163900,4619311451,931,931,931,931,0
20250106,163800,4619311451,931,931,931,931,0
20250106,163700,4619311451,931,931,931,931,0
20250106,163600,4619311451,931,931,931,931,0
20250106,163500,4619311451,931,931,931,931,0
20250106,163400,4619311451,931,931,931,931,25054
20250106,163300,4619311451,931,931,931,931,0
20250106,163200,4619311451,931,931,931,931,0
20250106,163100,4619311451,931,931,931,931,0
20250106,163000,4619311451,931,931,931,931,0
20250106,162900,4619311451,931,931,931,931,0
20250106,162800,4619311451,931,931,931,931,0
20250106,162700,4619311451,931,931,931,931,0
20250106,162600,4619311451,931,931,931,931,0
20250106,162500,4619311451,931,931,931,931,0
20250106,162400,4619311451,931,931,931,931,0
20250106,162300,4619311451,931,931,931,931,0
20250106,162200,4619311451,931,931,931,931,0
20250106,162100,4619311451,931,931,931,931,0
20250106,162000,4619311451,931,931,931,931,0
20250106,161900,4619311451,931,931,931,931,0
20250106,161800,4619311451,931,931,931,931,0
20250106,161700,4619311451,931,931,931,931,0
20250106,161600,4619311451,931,931,931,931,0
20250106,161500,4619311451,931,931,931,931,0
20250106,161400,4619311451,931,931,931,931,0
20250106,161300,4619311451,931,931,931,931,0
20250106,161200,4619311451,931,931,931,931,0
20250106,161100,4619311451,931,931,931,931,0
20250106,161000,4619311451,931,931,931,931,0
20250106,160900,4619311451,931,931,931,931,0
20250106,160800,4619311451,931,931,931,931,0
20250106,160700,4619311451,931,931,931,931,0
20250106,160600,4619311451,931,931,931,931,0
20250106,160500,4619311451,931,931,931,931,0
20250106,160400,4619311451,931,931,931,931,25054
20250106,160300,4619311451,931,931,931,931,0
20250106,160200,4619311451,931,931,931,931,0
20250106,160100,4619311451,931,931,931,931,0
20250106,160000,4619311451,931,931,931,931,0
20250106,155900,4619311451,931,931,931,931,0
20250106,155800,4619311451,931,931,931,931,0
20250106,155700,4619311451,931,931,931,931,0
20250106,155600,4619311451,931,931,931,931,0
20250106,155500,4619311451,931,931,931,931,0
20250106,155400,4619311451,931,931,931,931,0
20250106,155300,4619311451,931,931,931,931,0
20250106,155200,4619311451,931,931,931,931,0
20250106,155100,4619311451,931,931,931,931,0
20250106,155000,4619311451,931,931,931,931,0
20250106,154900,4619311451,931,931,931,931,0
20250106,154800,4619311451,931,931,931,931,0
20250106,154700,4619311451,931,931,931,931,0
20250106,154600,4619311451,931,931,931,931,0
20250106,154500,4619311451,931,931,931,931,0
20250106,154400,4619311451,931,931,931,931,0
20250106,154300,4619311451,931,931,931,931,0
20250106,154200,4619311451,931,931,931,931,0
20250106,154100,4619311451,931,931,931,931,0
20250106,154000,4619311451,931,931,931,931,0
20250106,153900,4619311451,931,931,931,931,0
20250106,153800,4619311451,931,931,931,931,0
20250106,153700,4619311451,931,931,931,931,0
20250106,153600,4619311451,931,931,931,931,0
20250106,153500,4619311451,931,931,931,931,0
20250106,153400,4619311451,931,931,931,931,25054
20250106,153300,4619311451,931,931,931,931,0
20250106,153200,4619311451,931,931,931,931,0
20250106,153100,4619311451,931,931,931,931,0
20250106,153000,4619311451,931,931,931,931,25054
20250106,152900,4595986177,931,931,931,931,0
20250106,152800,4595986177,931,931,931,931,0
20250106,152700,4595986177,931,931,931,931,0
20250106,152600,4595986177,931,931,931,931,0
20250106,152500,4595986177,931,931,931,931,0
20250106,152400,4595986177,931,931,931,931,0
20250106,152300,4595986177,931,931,931,931,0
20250106,152200,4595986177,931,931,931,931,0
20250106,152100,4595986177,931,931,931,931,0
20250106,152000,4595986177,931,931,931,931,0
20250106,151900,4595986177,931,930,931,930,1636
20250106,151800,4594463291,930,931,932,930,26075
20250106,151700,4570205990,931,932,932,931,5081
20250106,151600,4565475151,932,933,933,932,19481
20250106,151500,4547318000,933,934,934,933,13568
20250106,151400,4534648848,934,934,934,933,1647
20250106,151300,4533110553,934,932,934,932,23408
20250106,151200,4511261003,933,934,934,932,6178
20250106,151100,4505502239,933,933,933,932,18506
20250106,151000,4488240629,933,932,933,932,6910
20250106,150900,4481800025,933,932,933,932,25971
20250106,150800,4457585278,932,931,932,930,20319
20250106,150700,4438652946,931,930,931,930,25166
20250106,150600,4415235512,930,930,930,930,2811
20250106,150500,4412621282,930,930,930,929,2118
20250106,150400,4410652502,929,930,930,929,3412
20250106,150300,4407482744,929,929,929,929,3873
20250106,150200,4403884727,929,930,931,929,15066
20250106,150100,4389886466,930,930,930,930,12706
20250106,150000,4378069886,930,930,930,930,3670
20250106,145900,4374656786,930,929,930,929,4005
20250106,145800,4370936136,929,929,929,929,3061
20250106,145700,4368092467,929,930,930,929,26279
20250106,145600,4343679147,930,930,930,930,2835
20250106,145500,4341042597,930,929,931,929,4765
20250106,145400,4336612636,930,930,930,930,9618
20250106,145300,4327667896,930,930,930,930,1870
20250106,145200,4325928796,930,930,930,930,1
20250106,145100,4325927866,930,929,930,929,4656
20250106,145000,4321602412,930,931,931,930,4575
20250106,144900,4317347561,931,931,932,931,7668
20250106,144800,4310208551,931,931,932,931,1614
20250106,144700,4308705916,931,931,931,930,6244
20250106,144600,4302896288,930,930,931,930,7890
20250106,144500,4295552897,930,930,931,930,3335
20250106,144400,4292450915,931,931,931,930,16908
20250106,144300,4276714241,930,932,932,930,10139
20250106,144200,4267279065,932,932,932,932,1175
20250106,144100,4266183965,932,932,932,931,45108
20250106,144000,4224147723,932,931,932,931,23178
20250106,143900,4202550273,931,930,931,930,5954
20250106,143800,4197008102,930,929,930,929,7518
20250106,143700,4190017162,929,929,929,929,200
20250106,143600,4189831362,929,928,930,928,14395
20250106,143500,4176450425,928,928,928,928,9504
20250106,143400,4167630713,929,928,929,928,5143
20250106,143300,4162853051,928,928,929,928,1526
20250106,143200,4161436912,929,928,929,928,2580
20250106,143100,4159042650,928,928,928,928,10676
20250106,143000,4149135322,927,928,928,927,416
20250106,142900,4148749430,928,927,928,927,756
20250106,142800,4148048315,928,928,928,928,4347
20250106,142700,4144014299,928,927,928,926,13437
20250106,142600,4131558461,926,928,928,926,13011
20250106,142500,4119496613,928,927,928,927,2137
20250106,142400,4117514818,926,927,927,926,208
20250106,142300,4117322104,927,927,927,926,2602
20250106,142200,4114912182,927,926,927,926,827
20250106,142100,4114145563,928,925,928,925,1039
20250106,142000,4113184411,925,927,927,925,148
20250106,141900,4113047440,926,928,928,926,4614
20250106,141800,4108768439,928,926,928,926,466
20250106,141700,4108336815,925,926,926,924,6401
20250106,141600,4102414689,926,928,928,926,4393
20250106,141500,4098343732,928,927,928,927,1478
20250106,141400,4096973205,927,927,927,927,330
20250106,141300,4096667295,927,926,927,926,262
20250106,141200,4096424521,925,926,926,925,10997
20250106,141100,4086251996,927,925,927,925,525
20250106,141000,4085765485,927,926,928,925,351
20250106,140900,4085440268,925,923,925,923,11690
20250106,140800,4074631557,923,923,923,922,9493
20250106,140700,4065870487,923,923,923,923,4497
20250106,140600,4061719756,923,923,923,922,7602
20250106,140500,4054705110,923,924,924,923,4565
20250106,140400,4050491319,924,923,924,923,13885
20250106,140300,4037674954,923,923,923,922,3057
20250106,140200,4034853689,924,924,924,922,14034
20250106,140100,4021899607,924,923,924,923,1440
20250106,140000,4020569147,924,923,924,922,5992
20250106,135900,4015038400,924,924,924,924,495
20250106,135800,4014581020,924,925,925,924,2555
20250106,135700,4012220134,925,925,925,925,629
20250106,135600,4011638309,925,925,925,924,1364
20250106,135500,4010376909,925,924,925,923,3156
20250106,135400,4007460507,923,925,925,923,1670
20250106,135300,4005918337,922,924,924,922,41914
20250106,135200,3967244551,925,926,926,924,18126
20250106,135100,3950488669,926,925,926,925,8622
20250106,135000,3942513224,925,927,927,925,11874
20250106,134900,3931524994,927,929,929,927,6841
20250106,134800,3925183385,929,929,930,925,12316
20250106,134700,3913751333,929,926,929,926,22814
20250106,134600,3892597670,926,927,927,925,16365
20250106,134500,3877442350,927,928,929,927,2720
20250106,134400,3874919568,928,928,928,928,4613
20250106,134300,3870638704,928,928,929,928,5688
20250106,134200,3865360217,929,929,929,929,375
20250106,134100,3865011842,929,929,929,929,969
20250106,134000,3864111641,930,929,930,929,961
20250106,133900,3863218423,929,928,929,928,565
20250106,133800,3862693540,927,929,930,926,29202
20250106,133700,3835612974,929,930,930,929,9705
20250106,133600,3826596764,930,930,930,930,315
20250106,133500,3826303814,930,930,930,929,2981
20250106,133400,3823533036,929,930,930,929,5379
20250106,133300,3818532940,929,930,930,928,1497
20250106,133200,3817142658,928,928,928,928,2715
20250106,133100,3814623138,928,928,930,928,8002
20250106,133000,3807197278,928,930,930,928,10700
20250106,132900,3797258876,930,931,931,930,13842
20250106,132800,3784384582,931,930,931,930,135
20250106,132700,3784258997,930,931,931,930,6209
20250106,132600,3778481988,932,931,932,931,5325
20250106,132500,3773522438,931,930,931,930,1511
20250106,132400,3772115698,931,931,931,931,365
20250106,132300,3771775883,931,930,931,930,6697
20250106,132200,3765543239,930,932,932,930,7832
20250106,132100,3758250667,931,931,932,930,3167
20250106,132000,3755302979,931,932,932,931,1031
20250106,131900,3754343117,932,932,932,932,1011
20250106,131800,3753400865,931,931,931,931,3001
20250106,131700,3750606934,931,930,931,930,27900
20250106,131600,3724657444,931,930,931,930,14528
20250106,131500,3711146046,931,931,931,931,610
20250106,131400,3710578136,931,930,931,930,4809
20250106,131300,3706102919,930,932,932,930,17249
20250106,131200,3690052587,932,932,932,932,288
20250106,131100,3689784171,932,934,934,932,15178
20250106,131000,3675637876,934,932,934,932,327
20250106,130900,3675332535,932,933,933,932,6090
20250106,130800,3669651655,933,933,933,932,520
20250106,130700,3669166645,933,934,934,933,79
20250106,130600,3669092909,934,933,934,932,6228
20250106,130500,3663278344,932,933,934,932,1101
20250106,130400,3662250034,934,932,934,932,695
20250106,130300,3661600946,932,934,934,932,379
20250106,130200,3661247176,934,933,934,932,17421
20250106,130100,3645005170,934,933,934,933,6433
20250106,130000,3639003180,933,933,933,933,2885
20250106,125900,3636311475,933,934,934,933,5697
20250106,125800,3630992654,933,933,933,933,1075
20250106,125700,3629989679,933,933,933,933,253
20250106,125600,3629753630,933,933,933,932,4090
20250106,125500,3625937825,933,933,933,933,1350
20250106,125400,3624678275,933,933,933,933,8430
20250106,125300,3616813085,933,933,934,933,7723
20250106,125200,3609603810,934,935,935,934,15154
20250106,125100,3595449017,935,935,935,935,2102
20250106,125000,3593483647,934,935,935,934,1280
20250106,124900,3592287707,935,935,936,933,9566
20250106,124800,3583352157,934,934,935,934,15669
20250106,124700,3568709917,934,933,934,933,710
20250106,124600,3568047467,933,933,934,933,4366
20250106,124500,3563973974,933,933,934,933,30735
20250106,124400,3535270323,933,934,934,933,68
20250106,124300,3535206875,933,933,933,932,9483
20250106,124200,3526359390,932,933,933,932,2681
20250106,124100,3523859082,933,933,933,933,5708
20250106,124000,3518533518,933,932,933,932,1387
20250106,123900,3517239457,932,933,933,932,1803
20250106,123800,3515557367,933,934,934,932,2056
20250106,123700,3513638920,934,933,934,933,14145
20250106,123600,3500441625,933,933,933,933,477
20250106,123500,3499996584,933,933,934,933,1189
20250106,123400,3498886138,934,933,934,933,10668
20250106,123300,3488929831,934,933,934,933,1559
20250106,123200,3487474234,933,933,934,933,8717
20250106,123100,3479341196,933,934,934,933,2249
20250106,123000,3477242871,934,934,934,933,2435
20250106,122900,3474968781,934,933,934,933,3506
20250106,122800,3471697682,933,934,934,933,8695
20250106,122700,3463577055,934,933,934,933,802
20250106,122600,3462828787,933,934,934,933,4455
20250106,122500,3458669045,934,933,934,933,3011
20250106,122400,3455856790,934,933,934,933,1348
20250106,122300,3454597765,933,934,934,933,33
20250106,122200,3454566946,934,933,934,933,2301
20250106,122100,3452420112,933,934,934,933,398
20250106,122000,3452048594,934,933,934,933,39735
20250106,121900,3414974329,934,934,934,934,127
20250106,121800,3414855711,933,933,934,933,1140
20250106,121700,3413792090,932,934,934,932,1171
20250106,121600,3412699389,934,933,934,933,372
20250106,121500,3412352307,934,934,934,934,980
20250106,121400,3411436987,934,934,934,932,4176
20250106,121300,3407536805,934,931,934,931,6819
20250106,121200,3401176344,931,932,932,931,707
20250106,121100,3400517523,932,931,932,931,1385
20250106,121000,3399227988,932,932,932,931,6772
20250106,120900,3392917641,932,932,932,931,3682
20250106,120800,3389487143,932,933,933,932,5231
20250106,120700,3384607132,933,932,933,932,599
20250106,120600,3384048764,932,932,932,932,6698
20250106,120500,3377806228,932,931,932,931,2077
20250106,120400,3375872529,931,931,931,929,5211
20250106,120300,3371024691,929,931,931,929,11683
20250106,120200,3360161364,930,930,932,930,4032
20250106,120100,3356404170,930,930,930,930,4922
20250106,120000,3351826710,930,931,931,930,4123
20250106,115900,3347992274,931,932,932,930,24581
20250106,115800,3325117141,932,931,932,931,1860
20250106,115700,3323384720,931,932,932,931,6002
20250106,115600,3317794705,933,932,933,932,5058
20250106,115500,3313079905,932,933,933,932,3601
20250106,115400,3309723772,933,932,933,932,4210
20250106,115300,3305799990,932,932,932,932,1479
20250106,115200,3304421562,932,933,933,932,2606
20250106,115100,3301992585,933,933,933,933,1405
20250106,115000,3300681720,933,932,934,931,5411
20250106,114900,3295642667,933,933,933,932,8882
20250106,114800,3287356074,932,932,933,932,5080
20250106,114700,3282616944,933,934,934,933,1642
20250106,114600,3281084533,934,935,935,933,3049
20250106,114500,3278236445,935,935,935,935,0
20250106,114400,3278236445,935,934,935,931,15477
20250106,114300,3263807867,934,934,934,934,7920
20250106,114200,3256410587,934,934,936,934,539
20250106,114100,3255906845,934,936,936,934,32203
20250106,114000,3225802804,936,936,936,935,6791
20250106,113900,3219447100,936,937,937,936,6765
20250106,113800,3213113910,938,938,938,937,10124
20250106,113700,3203626544,938,938,938,937,1273
20250106,113600,3202433370,938,938,938,937,4079
20250106,113500,3198608697,938,939,939,938,6357
20250106,113400,3192643595,939,939,940,939,25594
20250106,113300,3168597181,939,940,940,938,11260
20250106,113200,3158013453,940,939,940,939,131780
20250106,113100,3034202041,939,937,939,936,26160
20250106,113000,3009676189,936,936,937,936,16799
20250106,112900,2993952324,937,936,937,936,11830
20250106,112800,2982879434,937,938,938,936,20919
20250106,112700,2963296559,937,938,938,937,17388
20250106,112600,2946987406,937,937,938,937,2705
20250106,112500,2944452570,937,937,937,937,7574
20250106,112400,2937355732,937,936,938,936,4553
20250106,112300,2933087301,936,936,936,936,5550
20250106,112200,2927892501,936,935,938,935,14365
20250106,112100,2914440421,936,936,936,935,3256
20250106,112000,2911393880,935,936,936,935,1296
20250106,111900,2910181962,935,935,936,935,7848
20250106,111800,2902843863,935,935,936,935,4913
20250106,111700,2898249005,935,937,937,935,1712
20250106,111600,2896645407,937,938,938,936,24682
20250106,111500,2873523192,938,938,938,937,4454
20250106,111400,2869349782,938,937,938,937,19481
20250106,111300,2851089280,937,937,937,936,7308
20250106,111200,2844242077,937,937,937,936,6829
20250106,111100,2837844497,937,937,937,936,11960
20250106,111000,2826638180,936,936,937,936,11270
20250106,110900,2816089453,936,935,936,935,4187
20250106,110800,2812171648,935,936,936,935,10812
20250106,110700,2802061848,936,936,937,936,10508
20250106,110600,2792217768,936,935,936,935,28008
20250106,110500,2766017507,935,934,935,934,4753
20250106,110400,2761577098,932,933,933,932,1050
20250106,110300,2760597498,932,932,933,932,281
20250106,110200,2760335603,932,932,932,931,7583
20250106,110100,2753268297,931,933,933,931,6245
20250106,110000,2747450707,932,934,934,932,9849
20250106,105900,2738267375,934,935,935,934,5568
20250106,105800,2733063949,935,935,935,935,9194
20250106,105700,2724467559,935,937,937,935,8933
20250106,105600,2716101532,937,936,937,936,4357
20250106,105500,2712019386,936,935,937,935,33720
20250106,105400,2680451373,935,936,936,934,19035
20250106,105300,2662654159,935,935,936,935,3279
20250106,105200,2659585716,935,934,935,934,11209
20250106,105100,2649106646,934,933,935,933,8477
20250106,105000,2641186506,932,933,933,931,1466
20250106,104900,2639819605,933,934,934,933,2556
20250106,104800,2637434852,933,935,935,933,754
20250106,104700,2636730111,935,937,937,933,10140
20250106,104600,2627246557,936,935,938,935,48648
20250106,104500,2581694219,935,931,935,931,71692
20250106,104400,2514784127,931,927,931,927,15987
20250106,104300,2499929229,927,928,929,927,16997
20250106,104200,2484159253,928,929,929,928,2497
20250106,104100,2481841251,929,927,929,927,9027
20250106,104000,2473464384,929,927,929,927,14036
20250106,103900,2460443847,928,928,928,928,8704
20250106,103800,2452366535,928,929,929,928,2596
20250106,103700,2449955991,929,930,930,929,3522
20250106,103600,2446683662,930,930,930,929,3648
20250106,103500,2443291023,930,929,931,929,7942
20250106,103400,2435912590,928,928,930,928,29635
20250106,103300,2408372603,928,929,929,928,3260
20250106,103200,2405346708,929,929,929,927,2974
20250106,103100,2402583965,929,930,930,929,5541
20250106,103000,2397435535,930,931,931,930,4252
20250106,102900,2393481170,931,930,931,930,20074
20250106,102800,2374810718,930,930,930,929,1864
20250106,102700,2373077349,930,926,930,926,19879
20250106,102600,2354618367,927,928,928,926,2812
20250106,102500,2352011241,928,929,929,928,2322
20250106,102400,2349855252,928,928,929,927,6214
20250106,102300,2344088316,927,927,927,926,4631
20250106,102200,2339795504,927,927,928,927,4629
20250106,102100,2335504420,927,925,927,925,5728
20250106,102000,2330206018,925,926,926,924,11867
20250106,101900,2319232476,926,928,928,926,6884
20250106,101800,2312854596,928,928,930,928,1729
20250106,101700,2311250076,928,925,928,925,1375
20250106,101600,2309974952,925,930,930,925,16844
20250106,101500,2294332731,930,929,930,929,29141
20250106,101400,2267254904,929,928,929,928,5681
20250106,101300,2261982697,927,927,927,927,26265
20250106,101200,2237635042,927,927,927,927,8
20250106,101100,2237627626,925,924,925,924,515
20250106,101000,2237151763,924,926,926,923,14160
20250106,100900,2224070687,924,927,927,924,11957
20250106,100800,2213006989,928,928,928,928,3552
20250106,100700,2209710733,928,925,928,925,8449
20250106,100600,2201891997,926,925,926,924,2060
20250106,100500,2199984733,925,927,927,924,50169
20250106,100400,2153578040,928,928,928,928,8046
20250106,100300,2146111352,929,930,930,928,16970
20250106,100200,2130348040,930,930,930,929,7297
20250106,100100,2123562404,930,930,931,929,20078
20250106,100000,2104889856,930,932,932,929,47607
20250106,095900,2060632044,932,934,934,932,7809
20250106,095800,2053351584,935,931,935,931,36519
20250106,095700,2019282674,931,931,932,930,98136
20250106,095600,1927916695,931,931,932,930,11519
20250106,095500,1917193947,931,930,932,930,8926
20250106,095400,1908885319,931,931,931,930,11142
20250106,095300,1898512834,930,932,932,930,13726
20250106,095200,1885732869,932,932,932,932,14546
20250106,095100,1872175997,932,931,933,931,25346
20250106,095000,1848555422,932,934,934,931,15270
20250106,094900,1834317275,934,933,934,932,20081
20250106,094800,1815582250,933,934,934,933,27810
20250106,094700,1789619359,934,933,934,932,16487
20250106,094600,1774235195,933,931,933,931,10836
20250106,094500,1764143665,931,930,932,930,8317
20250106,094400,1756401574,931,930,931,929,13042
20250106,094300,1744271452,930,929,930,926,12645
20250106,094200,1732527280,928,928,929,926,4299
20250106,094100,1728537670,926,929,929,926,6120
20250106,094000,1722863729,927,927,929,927,22939
20250106,093900,1701599270,927,929,929,927,26447
20250106,093800,1677072410,928,927,929,927,14657
20250106,093700,1663476624,928,931,931,927,8905
20250106,093600,1655212718,931,928,932,927,4156
20250106,093500,1651346884,927,932,932,927,33132
20250106,093400,1620534481,932,933,933,930,59312
20250106,093300,1565261195,933,933,933,932,17832
20250106,093200,1548638465,933,933,934,931,15855
20250106,093100,1533869281,934,932,935,931,67012
20250106,093000,1471381613,932,930,932,927,16728
20250106,092900,1455857088,930,932,932,929,27303
20250106,092800,1430453833,931,935,935,931,44998
20250106,092700,1388480870,934,935,937,933,55302
20250106,092600,1336777142,935,938,939,935,56083
20250106,092500,1284214698,938,937,940,935,75894
20250106,092400,1213003071,935,935,939,935,23187
20250106,092300,1191285890,934,928,940,927,122737
20250106,092200,1076606368,926,927,932,924,80978
20250106,092100,1001445364,927,927,928,924,38404
20250106,092000,965880070,927,927,930,926,41051
20250106,091900,927808835,927,930,931,926,32534
20250106,091800,897570841,929,924,931,924,63163
20250106,091700,838868046,923,934,936,923,113454
20250106,091600,733086962,934,924,934,924,172998
20250106,091500,572752239,924,919,924,919,90126
20250106,091400,489749364,919,918,920,916,17419
20250106,091300,473744171,919,915,919,913,37044
20250106,091200,439802942,915,913,915,910,25785
20250106,091100,416299840,913,914,914,913,11355
20250106,091000,405929367,914,914,915,913,21963
20250106,090900,385855994,915,912,915,911,8610
20250106,090800,377995037,911,913,913,910,7519
20250106,090700,371146159,911,914,915,910,9965
20250106,090600,362046192,914,907,915,906,2895
20250106,090500,359404641,906,903,915,903,58411
20250106,090400,306479688,903,904,905,902,40324
20250106,090300,270050812,905,907,907,903,62731
20250106,090200,213290548,907,907,907,906,24032
20250106,090100,191499594,907,909,909,906,46706
20250106,090000,149142339,909,916,916,908,162147