KissMeData/008970/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,185100,4350178470,960,960,960,960,74612
20240722,185000,4350178470,960,960,960,960,0
20240722,184900,4350178470,960,960,960,960,0
20240722,184800,4350178470,960,960,960,960,0
20240722,184700,4350178470,960,960,960,960,0
20240722,184600,4350178470,960,960,960,960,0
20240722,184500,4350178470,960,960,960,960,0
20240722,184400,4350178470,960,960,960,960,0
20240722,184300,4350178470,960,960,960,960,0
20240722,184200,4350178470,960,960,960,960,0
20240722,184100,4350178470,960,960,960,960,0
20240722,184000,4350178470,960,960,960,960,0
20240722,183900,4350178470,960,960,960,960,0
20240722,183800,4350178470,960,960,960,960,0
20240722,183700,4350178470,960,960,960,960,0
20240722,183600,4350178470,960,960,960,960,0
20240722,183500,4350178470,960,960,960,960,0
20240722,183400,4350178470,960,960,960,960,0
20240722,183300,4350178470,960,960,960,960,0
20240722,183200,4350178470,960,960,960,960,0
20240722,183100,4350178470,960,960,960,960,0
20240722,183000,4350178470,960,960,960,960,0
20240722,182900,4350178470,960,960,960,960,0
20240722,182800,4350178470,960,960,960,960,0
20240722,182700,4350178470,960,960,960,960,0
20240722,182600,4350178470,960,960,960,960,0
20240722,182500,4350178470,960,960,960,960,0
20240722,182400,4350178470,960,960,960,960,0
20240722,182300,4350178470,960,960,960,960,0
20240722,182200,4350178470,960,960,960,960,0
20240722,182100,4350178470,960,960,960,960,74612
20240722,182000,4350178470,960,960,960,960,0
20240722,181900,4350178470,960,960,960,960,0
20240722,181800,4350178470,960,960,960,960,0
20240722,181700,4350178470,960,960,960,960,0
20240722,181600,4350178470,960,960,960,960,0
20240722,181500,4350178470,960,960,960,960,0
20240722,181400,4350178470,960,960,960,960,0
20240722,181300,4350178470,960,960,960,960,0
20240722,181200,4350178470,960,960,960,960,0
20240722,181100,4350178470,960,960,960,960,0
20240722,181000,4350178470,960,960,960,960,0
20240722,180900,4350178470,960,960,960,960,0
20240722,180800,4350178470,960,960,960,960,0
20240722,180700,4350178470,960,960,960,960,0
20240722,180600,4350178470,960,960,960,960,0
20240722,180500,4350178470,960,960,960,960,0
20240722,180400,4350178470,960,960,960,960,0
20240722,180300,4350178470,960,960,960,960,0
20240722,180200,4350178470,960,960,960,960,0
20240722,180100,4350178470,960,960,960,960,0
20240722,180000,4350178470,960,960,960,960,0
20240722,175900,4350178470,960,960,960,960,0
20240722,175800,4350178470,960,960,960,960,0
20240722,175700,4350178470,960,960,960,960,0
20240722,175600,4350178470,960,960,960,960,0
20240722,175500,4350178470,960,960,960,960,0
20240722,175400,4350178470,960,960,960,960,0
20240722,175300,4350178470,960,960,960,960,0
20240722,175200,4350178470,960,960,960,960,0
20240722,175100,4350178470,960,960,960,960,74612
20240722,175000,4350178470,960,960,960,960,0
20240722,174900,4350178470,960,960,960,960,0
20240722,174800,4350178470,960,960,960,960,0
20240722,174700,4350178470,960,960,960,960,0
20240722,174600,4350178470,960,960,960,960,0
20240722,174500,4350178470,960,960,960,960,0
20240722,174400,4350178470,960,960,960,960,0
20240722,174300,4350178470,960,960,960,960,0
20240722,174200,4350178470,960,960,960,960,0
20240722,174100,4350178470,960,960,960,960,0
20240722,174000,4350178470,960,960,960,960,0
20240722,173900,4350178470,960,960,960,960,0
20240722,173800,4350178470,960,960,960,960,0
20240722,173700,4350178470,960,960,960,960,0
20240722,173600,4350178470,960,960,960,960,0
20240722,173500,4350178470,960,960,960,960,0
20240722,173400,4350178470,960,960,960,960,0
20240722,173300,4350178470,960,960,960,960,0
20240722,173200,4350178470,960,960,960,960,0
20240722,173100,4350178470,960,960,960,960,0
20240722,173000,4350178470,960,960,960,960,0
20240722,172900,4350178470,960,960,960,960,0
20240722,172800,4350178470,960,960,960,960,0
20240722,172700,4350178470,960,960,960,960,0
20240722,172600,4350178470,960,960,960,960,0
20240722,172500,4350178470,960,960,960,960,0
20240722,172400,4350178470,960,960,960,960,0
20240722,172300,4350178470,960,960,960,960,0
20240722,172200,4350178470,960,960,960,960,0
20240722,172100,4350178470,960,960,960,960,74612
20240722,172000,4350178470,960,960,960,960,0
20240722,171900,4350178470,960,960,960,960,0
20240722,171800,4350178470,960,960,960,960,0
20240722,171700,4350178470,960,960,960,960,0
20240722,171600,4350178470,960,960,960,960,0
20240722,171500,4350178470,960,960,960,960,0
20240722,171400,4350178470,960,960,960,960,0
20240722,171300,4350178470,960,960,960,960,0
20240722,171200,4350178470,960,960,960,960,0
20240722,171100,4350178470,960,960,960,960,0
20240722,171000,4350178470,960,960,960,960,0
20240722,170900,4350178470,960,960,960,960,0
20240722,170800,4350178470,960,960,960,960,0
20240722,170700,4350178470,960,960,960,960,0
20240722,170600,4350178470,960,960,960,960,0
20240722,170500,4350178470,960,960,960,960,0
20240722,170400,4350178470,960,960,960,960,0
20240722,170300,4350178470,960,960,960,960,0
20240722,170200,4350178470,960,960,960,960,0
20240722,170100,4350178470,960,960,960,960,0
20240722,170000,4350178470,960,960,960,960,0
20240722,165900,4350178470,960,960,960,960,0
20240722,165800,4350178470,960,960,960,960,0
20240722,165700,4350178470,960,960,960,960,0
20240722,165600,4350178470,960,960,960,960,0
20240722,165500,4350178470,960,960,960,960,0
20240722,165400,4350178470,960,960,960,960,0
20240722,165300,4350178470,960,960,960,960,0
20240722,165200,4350178470,960,960,960,960,0
20240722,165100,4350178470,960,960,960,960,74612
20240722,165000,4350178470,960,960,960,960,0
20240722,164900,4350178470,960,960,960,960,0
20240722,164800,4350178470,960,960,960,960,0
20240722,164700,4350178470,960,960,960,960,0
20240722,164600,4350178470,960,960,960,960,0
20240722,164500,4350178470,960,960,960,960,0
20240722,164400,4350178470,960,960,960,960,0
20240722,164300,4350178470,960,960,960,960,0
20240722,164200,4350178470,960,960,960,960,0
20240722,164100,4350178470,960,960,960,960,0
20240722,164000,4350178470,960,960,960,960,0
20240722,163900,4350178470,960,960,960,960,0
20240722,163800,4350178470,960,960,960,960,0
20240722,163700,4350178470,960,960,960,960,0
20240722,163600,4350178470,960,960,960,960,0
20240722,163500,4350178470,960,960,960,960,0
20240722,163400,4350178470,960,960,960,960,0
20240722,163300,4350178470,960,960,960,960,0
20240722,163200,4350178470,960,960,960,960,0
20240722,163100,4350178470,960,960,960,960,0
20240722,163000,4350178470,960,960,960,960,0
20240722,162900,4350178470,960,960,960,960,0
20240722,162800,4350178470,960,960,960,960,0
20240722,162700,4350178470,960,960,960,960,0
20240722,162600,4350178470,960,960,960,960,0
20240722,162500,4350178470,960,960,960,960,0
20240722,162400,4350178470,960,960,960,960,0
20240722,162300,4350178470,960,960,960,960,0
20240722,162200,4350178470,960,960,960,960,0
20240722,162100,4350178470,960,960,960,960,74612
20240722,162000,4350178470,960,960,960,960,0
20240722,161900,4350178470,960,960,960,960,0
20240722,161800,4350178470,960,960,960,960,0
20240722,161700,4350178470,960,960,960,960,0
20240722,161600,4350178470,960,960,960,960,0
20240722,161500,4350178470,960,960,960,960,0
20240722,161400,4350178470,960,960,960,960,0
20240722,161300,4350178470,960,960,960,960,0
20240722,161200,4350178470,960,960,960,960,0
20240722,161100,4350178470,960,960,960,960,0
20240722,161000,4350178470,960,960,960,960,0
20240722,160900,4350178470,960,960,960,960,0
20240722,160800,4350178470,960,960,960,960,0
20240722,160700,4350178470,960,960,960,960,0
20240722,160600,4350178470,960,960,960,960,0
20240722,160500,4350178470,960,960,960,960,0
20240722,160400,4350178470,960,960,960,960,0
20240722,160300,4350178470,960,960,960,960,0
20240722,160200,4350178470,960,960,960,960,0
20240722,160100,4350178470,960,960,960,960,0
20240722,160000,4350178470,960,960,960,960,0
20240722,155900,4350178470,960,960,960,960,0
20240722,155800,4350178470,960,960,960,960,0
20240722,155700,4350178470,960,960,960,960,0
20240722,155600,4350178470,960,960,960,960,0
20240722,155500,4350178470,960,960,960,960,0
20240722,155400,4350178470,960,960,960,960,0
20240722,155300,4350178470,960,960,960,960,0
20240722,155200,4350178470,960,960,960,960,0
20240722,155100,4350178470,960,960,960,960,74612
20240722,155000,4350178470,960,960,960,960,0
20240722,154900,4350178470,960,960,960,960,0
20240722,154800,4350178470,960,960,960,960,0
20240722,154700,4350178470,960,960,960,960,0
20240722,154600,4350178470,960,960,960,960,0
20240722,154500,4350178470,960,960,960,960,0
20240722,154400,4350178470,960,960,960,960,0
20240722,154300,4350178470,960,960,960,960,0
20240722,154200,4350178470,960,960,960,960,0
20240722,154100,4350178470,960,960,960,960,0
20240722,154000,4350178470,960,960,960,960,0
20240722,153900,4350178470,960,960,960,960,0
20240722,153800,4350178470,960,960,960,960,0
20240722,153700,4350178470,960,960,960,960,0
20240722,153600,4350178470,960,960,960,960,0
20240722,153500,4350178470,960,960,960,960,0
20240722,153400,4350178470,960,960,960,960,0
20240722,153300,4350178470,960,960,960,960,0
20240722,153200,4350178470,960,960,960,960,0
20240722,153100,4350178470,960,960,960,960,0
20240722,153000,4350178470,960,960,960,960,74612
20240722,152900,4278550950,960,960,960,960,0
20240722,152800,4278550950,960,960,960,960,0
20240722,152700,4278550950,960,960,960,960,0
20240722,152600,4278550950,960,960,960,960,0
20240722,152500,4278550950,960,960,960,960,0
20240722,152400,4278550950,960,960,960,960,0
20240722,152300,4278550950,960,960,960,960,0
20240722,152200,4278550950,960,960,960,960,0
20240722,152100,4278550950,960,960,960,960,0
20240722,152000,4278550950,960,960,960,960,0
20240722,151900,4278550950,960,959,960,957,17406
20240722,151800,4261850341,958,957,959,957,5203
20240722,151700,4256865844,957,956,957,955,6759
20240722,151600,4250402072,955,956,956,954,6243
20240722,151500,4244438984,957,955,957,955,396
20240722,151400,4244060774,957,957,957,955,12512
20240722,151300,4232107945,957,952,957,952,7670
20240722,151200,4224788527,953,955,955,953,25377
20240722,151100,4200582454,955,956,956,955,4348
20240722,151000,4196430109,955,955,957,955,4218
20240722,150900,4192401916,957,957,957,952,21202
20240722,150800,4172164330,957,957,957,957,149
20240722,150700,4172021737,957,956,957,955,13319
20240722,150600,4159295770,956,957,957,956,8334
20240722,150500,4151327578,959,957,959,956,1690
20240722,150400,4149710209,957,959,959,957,4352
20240722,150300,4145544386,959,958,959,958,4152
20240722,150200,4141566470,958,959,961,958,2181
20240722,150100,4139475503,961,960,961,959,4642
20240722,150000,4135017089,960,960,962,960,1350
20240722,145900,4133720079,960,962,962,960,6181
20240722,145800,4127782656,962,961,964,961,17560
20240722,145700,4110874738,962,960,962,960,6959
20240722,145600,4104189108,960,960,960,960,6293
20240722,145500,4098147828,961,961,961,961,140
20240722,145400,4098013288,961,962,963,961,7955
20240722,145300,4090366480,963,961,964,961,23982
20240722,145200,4067289977,960,961,961,960,6862
20240722,145100,4060700409,961,961,961,960,2759
20240722,145000,4058049399,961,961,962,960,5693
20240722,144900,4052580425,961,960,961,959,7134
20240722,144800,4045735478,960,961,961,960,5048
20240722,144700,4040884357,960,960,960,960,267
20240722,144600,4040628037,959,959,961,959,12135
20240722,144500,4028977076,959,958,959,957,7199
20240722,144400,4022082692,958,958,958,957,2660
20240722,144300,4019534613,959,959,960,958,7528
20240722,144200,4012316183,959,960,960,959,2046
20240722,144100,4010353815,960,960,960,960,7210
20240722,144000,4003432215,960,960,960,960,7000
20240722,143900,3996712215,960,961,961,960,4080
20240722,143800,3992794357,960,961,961,960,962
20240722,143700,3991870735,961,961,961,960,64
20240722,143600,3991809284,961,961,961,961,1449
20240722,143500,3990416795,961,961,962,960,7549
20240722,143400,3983160433,961,961,962,961,5915
20240722,143300,3977474644,961,960,961,959,25663
20240722,143200,3952827394,959,959,959,959,2610
20240722,143100,3950324404,960,957,960,957,2662
20240722,143000,3947771760,957,957,958,957,1667
20240722,142900,3946175741,957,957,957,957,235
20240722,142800,3945950846,957,956,957,956,3144
20240722,142700,3942942569,956,956,956,956,50
20240722,142600,3942894769,958,957,958,956,2002
20240722,142500,3940979822,956,959,959,956,2
20240722,142400,3940977907,958,956,958,955,5636
20240722,142300,3935594629,956,956,956,956,1154
20240722,142200,3934491405,956,956,959,956,1095
20240722,142100,3933441593,956,956,956,955,4058
20240722,142000,3929563906,956,957,960,956,11584
20240722,141900,3918459210,957,957,957,957,1019
20240722,141800,3917484027,958,957,958,957,4951
20240722,141700,3912742954,958,954,958,953,4823
20240722,141600,3908143607,959,955,959,954,617
20240722,141500,3907553257,955,955,955,955,8274
20240722,141400,3899651587,955,956,956,955,1738
20240722,141300,3897991597,956,956,956,956,531
20240722,141200,3897483961,956,955,956,955,520
20240722,141100,3896987341,956,956,956,955,1516
20240722,141000,3895539340,955,956,957,955,2515
20240722,140900,3893136272,956,956,957,955,2839
20240722,140800,3890424306,956,955,956,954,6036
20240722,140700,3884660210,954,954,954,954,878
20240722,140600,3883822598,955,954,955,954,24
20240722,140500,3883799694,955,955,955,954,652
20240722,140400,3883177671,955,955,955,955,51
20240722,140300,3883128966,955,956,956,954,3171
20240722,140200,3880102766,956,956,956,955,5362
20240722,140100,3874981294,955,956,956,955,1877
20240722,140000,3873187430,956,955,956,955,1956
20240722,135900,3871319444,955,957,957,955,1118
20240722,135800,3870250649,957,957,957,957,80
20240722,135700,3870174089,957,956,957,956,2302
20240722,135600,3867973177,956,958,958,956,842
20240722,135500,3867167451,958,959,959,957,1227
20240722,135400,3865992827,958,959,959,958,523
20240722,135300,3865491730,959,958,959,958,1811
20240722,135200,3863756781,959,958,959,958,79
20240722,135100,3863681062,958,959,959,958,5369
20240722,135000,3858532338,959,960,960,959,10527
20240722,134900,3848426718,960,960,960,960,2033
20240722,134800,3846475038,960,959,960,959,2445
20240722,134700,3844128676,960,956,960,956,2311
20240722,134600,3841910122,955,958,958,955,5712
20240722,134500,3836447742,958,960,960,954,11719
20240722,134400,3825238369,960,960,961,960,12458
20240722,134300,3813277689,961,960,961,960,1262
20240722,134200,3812065593,961,961,961,960,12943
20240722,134100,3799632622,961,963,963,960,4786
20240722,134000,3795033982,963,958,963,958,23142
20240722,133900,3772817415,958,957,958,956,3716
20240722,133800,3769261402,956,954,956,954,9233
20240722,133700,3760436941,954,954,954,954,251
20240722,133600,3760197487,954,954,954,954,6
20240722,133500,3760191763,954,953,954,953,1302
20240722,133400,3758949955,953,955,955,953,4483
20240722,133300,3754673407,955,955,955,955,2840
20240722,133200,3751961207,955,953,955,953,8563
20240722,133100,3743789150,953,953,953,953,61
20240722,133000,3743731017,953,952,953,952,254
20240722,132900,3743489207,952,952,952,952,809
20240722,132800,3742719039,952,951,952,951,2443
20240722,132700,3740395640,951,951,951,951,3599
20240722,132600,3736972991,951,952,952,951,4669
20240722,132500,3732531583,952,953,953,952,1362
20240722,132400,3731234909,953,953,953,953,3737
20240722,132300,3727673548,954,953,954,952,5582
20240722,132200,3722354800,953,953,954,953,1700
20240722,132100,3720734016,955,952,955,952,16205
20240722,132000,3705275539,952,953,953,952,3485
20240722,131900,3701957817,952,952,953,952,8191
20240722,131800,3694154817,952,953,953,952,7391
20240722,131700,3687118559,953,951,953,951,14695
20240722,131600,3673127113,950,950,950,949,7684
20240722,131500,3665830560,950,950,950,949,2499
20240722,131400,3663456710,950,951,952,950,4391
20240722,131300,3659280736,950,948,950,947,20239
20240722,131200,3640075612,947,948,948,946,2179
20240722,131100,3638012378,948,946,948,946,6242
20240722,131000,3632101232,945,946,946,945,8420
20240722,130900,3624138154,946,946,946,946,155
20240722,130800,3623991524,946,945,947,945,6866
20240722,130700,3617496040,944,944,944,944,1933
20240722,130600,3615671288,944,944,945,944,127
20240722,130500,3615551391,945,946,946,945,1609
20240722,130400,3614030883,946,946,946,946,1032
20240722,130300,3613054611,946,946,946,946,1
20240722,130200,3613053665,945,945,945,945,7919
20240722,130100,3605570210,944,945,946,944,1551
20240722,130000,3604105071,945,945,945,945,500
20240722,125900,3603632571,945,946,946,945,9196
20240722,125800,3594939012,946,945,946,945,2172
20240722,125700,3592886371,946,946,946,946,3206
20240722,125600,3589853495,947,946,947,946,2297
20240722,125500,3587679533,946,946,947,945,6808
20240722,125400,3581239465,946,944,946,943,4738
20240722,125300,3576759594,944,945,945,943,1939
20240722,125200,3574928551,943,945,945,943,2970
20240722,125100,3572125032,945,943,945,942,1003
20240722,125000,3571179704,943,945,945,942,6891
20240722,124900,3564687327,945,943,945,942,10242
20240722,124800,3555031235,944,944,944,944,5946
20240722,124700,3549418211,944,944,945,944,10095
20240722,124600,3539887838,945,945,945,945,2752
20240722,124500,3537287198,945,946,946,945,1097
20240722,124400,3536250449,947,944,947,943,8173
20240722,124300,3528527479,944,941,944,941,10402
20240722,124200,3518715816,940,940,941,939,6795
20240722,124100,3512327619,940,941,942,940,25001
20240722,124000,3488802158,941,941,942,941,10634
20240722,123900,3478795562,941,939,941,939,17425
20240722,123800,3462403769,939,940,940,937,19506
20240722,123700,3444120236,937,941,941,937,100935
20240722,123600,3349369859,941,942,942,941,1005
20240722,123500,3348424149,942,942,942,941,429
20240722,123400,3348020349,942,943,943,940,541
20240722,123300,3347511317,943,942,943,941,34566
20240722,123200,3314970979,943,943,943,943,27
20240722,123100,3314945518,943,943,943,943,492
20240722,123000,3314481562,943,942,943,941,11456
20240722,122900,3303690008,942,942,942,941,1909
20240722,122800,3301893185,943,944,944,943,344
20240722,122700,3301568719,944,942,944,942,630
20240722,122600,3300975251,942,941,942,941,1403
20240722,122500,3299654874,941,941,941,940,1886
20240722,122400,3297880717,941,941,941,940,566
20240722,122300,3297348112,941,941,941,941,1836
20240722,122200,3295620436,940,942,942,940,6147
20240722,122100,3289839554,942,941,942,941,3253
20240722,122000,3286775349,943,944,944,943,768
20240722,121900,3286050954,944,939,944,939,1644
20240722,121800,3284505573,940,942,944,939,39838
20240722,121700,3247052139,942,942,942,941,5118
20240722,121600,3242236093,942,941,942,941,701
20240722,121500,3241576151,942,942,945,942,8709
20240722,121400,3233371257,942,943,943,942,985
20240722,121300,3232443250,943,943,943,943,1811
20240722,121200,3230735477,943,943,943,942,78
20240722,121100,3230661938,943,943,943,943,2610
20240722,121000,3228200708,942,943,943,942,261
20240722,120900,3227954786,943,943,943,942,9017
20240722,120800,3219451845,943,943,943,943,1093
20240722,120700,3218421146,943,942,943,942,1183
20240722,120600,3217306280,942,942,942,940,402
20240722,120500,3216928378,940,940,941,940,6121
20240722,120400,3211173598,941,941,941,940,7197
20240722,120300,3204402434,941,942,942,941,6165
20240722,120200,3198601159,941,942,942,941,24858
20240722,120100,3175209152,942,942,942,941,5250
20240722,120000,3170264684,942,943,943,942,1015
20240722,115900,3169308531,943,942,943,942,3098
20240722,115800,3166389117,942,943,943,942,12753
20240722,115700,3154373673,943,944,945,943,2273
20240722,115600,3152229103,945,945,945,945,491
20240722,115500,3151765108,945,945,945,945,481
20240722,115400,3151310563,943,943,943,943,3501
20240722,115300,3148009120,943,946,946,943,3536
20240722,115200,3144674621,947,943,947,943,3481
20240722,115100,3141385238,943,942,943,942,7880
20240722,115000,3133956550,943,943,944,943,1028
20240722,114900,3132987145,943,943,945,943,10487
20240722,114800,3123097902,945,943,945,942,1221
20240722,114700,3121946109,943,946,946,942,2009
20240722,114600,3120051718,946,943,946,942,5324
20240722,114500,3115031200,943,942,943,942,579
20240722,114400,3114485703,943,943,943,942,6962
20240722,114300,3107924042,945,944,946,943,5063
20240722,114200,3103145689,945,947,947,945,148
20240722,114100,3103005752,943,943,943,942,838
20240722,114000,3102215522,943,944,944,943,10849
20240722,113900,3091982810,943,947,947,943,4560
20240722,113800,3087679122,944,945,945,944,2081
20240722,113700,3085714627,944,944,944,944,1000
20240722,113600,3084770627,947,947,947,947,4412
20240722,113500,3080592463,944,943,944,943,1626
20240722,113400,3079057769,942,942,942,942,0
20240722,113300,3079057769,942,945,948,942,10015
20240722,113200,3069620754,943,943,949,942,2817
20240722,113100,3066962912,942,943,944,942,3537
20240722,113000,3063628579,943,944,944,943,7049
20240722,112900,3056978154,944,944,945,943,945
20240722,112800,3056085770,943,944,947,943,2361
20240722,112700,3053855498,944,948,948,944,473
20240722,112600,3053407442,948,944,949,944,3099
20240722,112500,3050476650,944,944,944,942,25211
20240722,112400,3026720594,943,943,943,943,1752
20240722,112300,3025068458,943,944,944,943,14798
20240722,112200,3011112807,945,946,946,944,18675
20240722,112100,2993480360,945,945,946,944,1871
20240722,112000,2991711511,945,945,945,944,3141
20240722,111900,2988744947,945,945,945,945,1980
20240722,111800,2986873847,945,945,946,945,6546
20240722,111700,2980687866,945,944,945,944,4120
20240722,111600,2976796047,944,945,945,944,13528
20240722,111500,2964025189,945,946,946,945,3602
20240722,111400,2960620594,946,946,947,946,346
20240722,111300,2960293276,946,945,946,945,1198
20240722,111200,2959161165,945,948,948,945,7489
20240722,111100,2952082188,948,948,948,948,6423
20240722,111000,2945993184,948,946,949,946,662
20240722,110900,2945366894,945,945,947,945,9420
20240722,110800,2936464284,945,945,947,945,8801
20240722,110700,2928145819,947,947,947,945,613
20240722,110600,2927565708,944,949,952,944,42304
20240722,110500,2887558343,949,951,953,948,50173
20240722,110400,2839892826,954,952,954,951,5891
20240722,110300,2834284854,951,954,954,951,9438
20240722,110200,2825303383,954,954,954,952,12996
20240722,110100,2812910425,953,947,953,947,51794
20240722,110000,2763725462,947,949,949,946,19582
20240722,105900,2745183046,949,948,949,948,3462
20240722,105800,2741900961,948,949,949,948,2649
20240722,105700,2739388719,948,947,948,946,3031
20240722,105600,2736518999,946,946,947,946,3820
20240722,105500,2732904620,946,946,947,946,1998
20240722,105400,2731014011,946,946,947,946,10045
20240722,105300,2721507007,947,947,949,946,2096
20240722,105200,2719522085,949,948,949,946,32832
20240722,105100,2688413262,949,950,950,949,18917
20240722,105000,2670455681,950,949,950,949,3046
20240722,104900,2667564511,950,949,950,949,4897
20240722,104800,2662912386,949,950,950,949,1812
20240722,104700,2661192586,950,949,950,947,12114
20240722,104600,2649698154,949,953,953,947,30460
20240722,104500,2620777835,952,952,954,950,8312
20240722,104400,2612865941,956,951,956,951,1597
20240722,104300,2611345936,950,953,953,950,25689
20240722,104200,2586932396,953,955,955,950,73780
20240722,104100,2516716268,955,957,958,955,7287
20240722,104000,2509746500,956,961,963,954,171283
20240722,103900,2345968031,961,960,961,960,4543
20240722,103800,2341602292,960,963,963,960,5741
20240722,103700,2336085614,961,963,964,961,4653
20240722,103600,2331607712,963,961,963,959,10737
20240722,103500,2321291783,961,960,961,958,14011
20240722,103400,2307845740,960,962,962,959,15457
20240722,103300,2293013160,960,961,963,960,21242
20240722,103200,2272606629,961,961,963,960,29686
20240722,103100,2244058128,961,967,967,961,12312
20240722,103000,2232212523,963,970,970,962,45727
20240722,102900,2188050919,968,968,971,968,9994
20240722,102800,2178360556,970,970,971,967,26241
20240722,102700,2152922507,971,972,972,969,10998
20240722,102600,2142243750,972,968,972,964,59035
20240722,102500,2085059245,970,971,972,968,50089
20240722,102400,2036470227,967,972,972,967,81783
20240722,102300,1957099222,972,967,972,965,126710
20240722,102200,1834383764,968,968,969,964,98480
20240722,102100,1739172059,965,957,969,957,116222
20240722,102000,1627161656,957,955,958,955,7861
20240722,101900,1619649092,958,958,959,958,5420
20240722,101800,1614454187,958,953,958,952,21571
20240722,101700,1593837921,953,953,954,953,4937
20240722,101600,1589131916,953,954,954,952,9832
20240722,101500,1579763230,954,957,957,954,2914
20240722,101400,1576979489,956,956,957,955,4763
20240722,101300,1572422133,956,955,956,953,4959
20240722,101200,1567688011,953,953,955,953,3276
20240722,101100,1564564412,952,950,952,950,5010
20240722,101000,1559799565,951,953,953,950,7998
20240722,100900,1552192940,953,956,956,953,3624
20240722,100800,1548736700,956,958,958,956,11841
20240722,100700,1537394252,958,958,959,957,12505
20240722,100600,1525411538,958,953,959,953,34785
20240722,100500,1492142844,953,952,953,951,3512
20240722,100400,1488801783,952,954,954,952,3237
20240722,100300,1485717612,952,952,955,950,19913
20240722,100200,1466767108,952,957,957,951,14750
20240722,100100,1452679569,957,957,958,955,10730
20240722,100000,1442406062,957,958,959,955,25985
20240722,095900,1417537988,955,953,958,950,27608
20240722,095800,1391210805,952,946,954,946,46907
20240722,095700,1346634849,946,946,946,942,5279
20240722,095600,1341647313,945,940,946,939,49888
20240722,095500,1294681320,940,943,943,940,12499
20240722,095400,1282923237,943,941,943,938,46314
20240722,095300,1239387172,942,943,944,942,19794
20240722,095200,1220733251,943,945,945,943,41955
20240722,095100,1181139492,945,947,947,944,23926
20240722,095000,1158547360,947,947,947,944,10950
20240722,094900,1148208156,948,947,949,944,23159
20240722,094800,1126317205,947,947,951,945,28366
20240722,094700,1099480975,951,949,951,947,8240
20240722,094600,1091673856,952,953,953,949,5638
20240722,094500,1086323228,949,954,954,949,6067
20240722,094400,1080556672,953,953,956,952,17716
20240722,094300,1063668421,953,955,956,951,39166
20240722,094200,1026385776,956,957,960,955,21123
20240722,094100,1006172502,960,958,960,953,28147
20240722,094000,979230449,958,959,959,956,22102
20240722,093900,958059944,959,958,959,956,3339
20240722,093800,954861489,957,957,957,953,9015
20240722,093700,946239398,957,960,960,952,26528
20240722,093600,920902997,960,958,960,956,51016
20240722,093500,872066783,959,959,959,958,12290
20240722,093400,860292261,959,955,959,953,31722
20240722,093300,829954371,957,957,958,955,13422
20240722,093200,817122296,957,956,960,956,12281
20240722,093100,805369635,955,950,956,950,16920
20240722,093000,789236402,950,950,951,948,8278
20240722,092900,781377446,949,947,949,946,6918
20240722,092800,774820878,946,945,947,943,4653
20240722,092700,770429520,944,944,947,944,15504
20240722,092600,755777971,946,944,946,941,48862
20240722,092500,709725662,944,945,946,944,4702
20240722,092400,705285026,945,947,947,943,14716
20240722,092300,691390389,947,948,948,945,3204
20240722,092200,688356892,948,952,952,944,46152
20240722,092100,644711472,951,952,953,949,10934
20240722,092000,634311774,952,951,952,948,11618
20240722,091900,623279436,950,951,951,948,70871
20240722,091800,556007570,951,950,951,949,21449
20240722,091700,535620763,950,951,951,950,3609
20240722,091600,532191565,951,950,952,949,5845
20240722,091500,526639614,952,949,953,946,39541
20240722,091400,489107204,948,952,953,948,37862
20240722,091300,453177967,953,949,953,945,38346
20240722,091200,416786194,949,952,952,948,59684
20240722,091100,360092929,954,955,955,951,10952
20240722,091000,349667159,951,956,956,951,14733
20240722,090900,335642513,952,958,958,952,33549
20240722,090800,303620058,957,960,961,957,10770
20240722,090700,293296288,960,961,962,959,18516
20240722,090600,275529450,961,960,963,959,12583
20240722,090500,263450485,960,964,965,960,10338
20240722,090400,253513987,959,964,964,958,40951
20240722,090300,214156729,964,972,974,963,37924
20240722,090200,177402808,969,963,972,960,54860
20240722,090100,124441908,962,957,962,950,62183
20240722,090000,65114862,958,961,962,955,67001