KissMeData/007460/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,184900,907284793,960,960,960,960,20957
20231205,184800,907284793,960,960,960,960,0
20231205,184700,907284793,960,960,960,960,0
20231205,184600,907284793,960,960,960,960,0
20231205,184500,907284793,960,960,960,960,0
20231205,184400,907284793,960,960,960,960,0
20231205,184300,907284793,960,960,960,960,0
20231205,184200,907284793,960,960,960,960,0
20231205,184100,907284793,960,960,960,960,0
20231205,184000,907284793,960,960,960,960,0
20231205,183900,907284793,960,960,960,960,0
20231205,183800,907284793,960,960,960,960,0
20231205,183700,907284793,960,960,960,960,0
20231205,183600,907284793,960,960,960,960,0
20231205,183500,907284793,960,960,960,960,0
20231205,183400,907284793,960,960,960,960,0
20231205,183300,907284793,960,960,960,960,0
20231205,183200,907284793,960,960,960,960,0
20231205,183100,907284793,960,960,960,960,0
20231205,183000,907284793,960,960,960,960,0
20231205,182900,907284793,960,960,960,960,0
20231205,182800,907284793,960,960,960,960,0
20231205,182700,907284793,960,960,960,960,0
20231205,182600,907284793,960,960,960,960,0
20231205,182500,907284793,960,960,960,960,0
20231205,182400,907284793,960,960,960,960,0
20231205,182300,907284793,960,960,960,960,0
20231205,182200,907284793,960,960,960,960,0
20231205,182100,907284793,960,960,960,960,0
20231205,182000,907284793,960,960,960,960,0
20231205,181900,907284793,960,960,960,960,20957
20231205,181800,907284793,960,960,960,960,0
20231205,181700,907284793,960,960,960,960,0
20231205,181600,907284793,960,960,960,960,0
20231205,181500,907284793,960,960,960,960,0
20231205,181400,907284793,960,960,960,960,0
20231205,181300,907284793,960,960,960,960,0
20231205,181200,907284793,960,960,960,960,0
20231205,181100,907284793,960,960,960,960,0
20231205,181000,907284793,960,960,960,960,0
20231205,180900,907284793,960,960,960,960,0
20231205,180800,907284793,960,960,960,960,0
20231205,180700,907284793,960,960,960,960,0
20231205,180600,907284793,960,960,960,960,0
20231205,180500,907284793,960,960,960,960,0
20231205,180400,907284793,960,960,960,960,0
20231205,180300,907284793,960,960,960,960,0
20231205,180200,907284793,960,960,960,960,0
20231205,180100,907284793,960,960,960,960,0
20231205,180000,907284793,960,960,960,960,0
20231205,175900,907284793,960,960,960,960,0
20231205,175800,907284793,960,960,960,960,0
20231205,175700,907284793,960,960,960,960,0
20231205,175600,907284793,960,960,960,960,0
20231205,175500,907284793,960,960,960,960,0
20231205,175400,907284793,960,960,960,960,0
20231205,175300,907284793,960,960,960,960,0
20231205,175200,907284793,960,960,960,960,0
20231205,175100,907284793,960,960,960,960,0
20231205,175000,907284793,960,960,960,960,0
20231205,174900,907284793,960,960,960,960,20957
20231205,174800,907284793,960,960,960,960,0
20231205,174700,907284793,960,960,960,960,0
20231205,174600,907284793,960,960,960,960,0
20231205,174500,907284793,960,960,960,960,0
20231205,174400,907284793,960,960,960,960,0
20231205,174300,907284793,960,960,960,960,0
20231205,174200,907284793,960,960,960,960,0
20231205,174100,907284793,960,960,960,960,0
20231205,174000,907284793,960,960,960,960,0
20231205,173900,907284793,960,960,960,960,0
20231205,173800,907284793,960,960,960,960,0
20231205,173700,907284793,960,960,960,960,0
20231205,173600,907284793,960,960,960,960,0
20231205,173500,907284793,960,960,960,960,0
20231205,173400,907284793,960,960,960,960,0
20231205,173300,907284793,960,960,960,960,0
20231205,173200,907284793,960,960,960,960,0
20231205,173100,907284793,960,960,960,960,0
20231205,173000,907284793,960,960,960,960,0
20231205,172900,907284793,960,960,960,960,0
20231205,172800,907284793,960,960,960,960,0
20231205,172700,907284793,960,960,960,960,0
20231205,172600,907284793,960,960,960,960,0
20231205,172500,907284793,960,960,960,960,0
20231205,172400,907284793,960,960,960,960,0
20231205,172300,907284793,960,960,960,960,0
20231205,172200,907284793,960,960,960,960,0
20231205,172100,907284793,960,960,960,960,0
20231205,172000,907284793,960,960,960,960,0
20231205,171900,907284793,960,960,960,960,20957
20231205,171800,907284793,960,960,960,960,0
20231205,171700,907284793,960,960,960,960,0
20231205,171600,907284793,960,960,960,960,0
20231205,171500,907284793,960,960,960,960,0
20231205,171400,907284793,960,960,960,960,0
20231205,171300,907284793,960,960,960,960,0
20231205,171200,907284793,960,960,960,960,0
20231205,171100,907284793,960,960,960,960,0
20231205,171000,907284793,960,960,960,960,0
20231205,170900,907284793,960,960,960,960,0
20231205,170800,907284793,960,960,960,960,0
20231205,170700,907284793,960,960,960,960,0
20231205,170600,907284793,960,960,960,960,0
20231205,170500,907284793,960,960,960,960,0
20231205,170400,907284793,960,960,960,960,0
20231205,170300,907284793,960,960,960,960,0
20231205,170200,907284793,960,960,960,960,0
20231205,170100,907284793,960,960,960,960,0
20231205,170000,907284793,960,960,960,960,0
20231205,165900,907284793,960,960,960,960,0
20231205,165800,907284793,960,960,960,960,0
20231205,165700,907284793,960,960,960,960,0
20231205,165600,907284793,960,960,960,960,0
20231205,165500,907284793,960,960,960,960,0
20231205,165400,907284793,960,960,960,960,0
20231205,165300,907284793,960,960,960,960,0
20231205,165200,907284793,960,960,960,960,0
20231205,165100,907284793,960,960,960,960,0
20231205,165000,907284793,960,960,960,960,0
20231205,164900,907284793,960,960,960,960,20957
20231205,164800,907284793,960,960,960,960,0
20231205,164700,907284793,960,960,960,960,0
20231205,164600,907284793,960,960,960,960,0
20231205,164500,907284793,960,960,960,960,0
20231205,164400,907284793,960,960,960,960,0
20231205,164300,907284793,960,960,960,960,0
20231205,164200,907284793,960,960,960,960,0
20231205,164100,907284793,960,960,960,960,0
20231205,164000,907284793,960,960,960,960,0
20231205,163900,907284793,960,960,960,960,0
20231205,163800,907284793,960,960,960,960,0
20231205,163700,907284793,960,960,960,960,0
20231205,163600,907284793,960,960,960,960,0
20231205,163500,907284793,960,960,960,960,0
20231205,163400,907284793,960,960,960,960,0
20231205,163300,907284793,960,960,960,960,0
20231205,163200,907284793,960,960,960,960,0
20231205,163100,907284793,960,960,960,960,0
20231205,163000,907284793,960,960,960,960,0
20231205,162900,907284793,960,960,960,960,0
20231205,162800,907284793,960,960,960,960,0
20231205,162700,907284793,960,960,960,960,0
20231205,162600,907284793,960,960,960,960,0
20231205,162500,907284793,960,960,960,960,0
20231205,162400,907284793,960,960,960,960,0
20231205,162300,907284793,960,960,960,960,0
20231205,162200,907284793,960,960,960,960,0
20231205,162100,907284793,960,960,960,960,0
20231205,162000,907284793,960,960,960,960,0
20231205,161900,907284793,960,960,960,960,20957
20231205,161800,907284793,960,960,960,960,0
20231205,161700,907284793,960,960,960,960,0
20231205,161600,907284793,960,960,960,960,0
20231205,161500,907284793,960,960,960,960,0
20231205,161400,907284793,960,960,960,960,0
20231205,161300,907284793,960,960,960,960,0
20231205,161200,907284793,960,960,960,960,0
20231205,161100,907284793,960,960,960,960,0
20231205,161000,907284793,960,960,960,960,0
20231205,160900,907284793,960,960,960,960,0
20231205,160800,907284793,960,960,960,960,0
20231205,160700,907284793,960,960,960,960,0
20231205,160600,907284793,960,960,960,960,0
20231205,160500,907284793,960,960,960,960,0
20231205,160400,907284793,960,960,960,960,0
20231205,160300,907284793,960,960,960,960,0
20231205,160200,907284793,960,960,960,960,0
20231205,160100,907284793,960,960,960,960,0
20231205,160000,907284793,960,960,960,960,0
20231205,155900,907284793,960,960,960,960,0
20231205,155800,907284793,960,960,960,960,0
20231205,155700,907284793,960,960,960,960,0
20231205,155600,907284793,960,960,960,960,0
20231205,155500,907284793,960,960,960,960,0
20231205,155400,907284793,960,960,960,960,0
20231205,155300,907284793,960,960,960,960,0
20231205,155200,907284793,960,960,960,960,0
20231205,155100,907284793,960,960,960,960,0
20231205,155000,907284793,960,960,960,960,0
20231205,154900,907284793,960,960,960,960,20957
20231205,154800,907284793,960,960,960,960,0
20231205,154700,907284793,960,960,960,960,0
20231205,154600,907284793,960,960,960,960,0
20231205,154500,907284793,960,960,960,960,0
20231205,154400,907284793,960,960,960,960,0
20231205,154300,907284793,960,960,960,960,0
20231205,154200,907284793,960,960,960,960,0
20231205,154100,907284793,960,960,960,960,0
20231205,154000,907284793,960,960,960,960,0
20231205,153900,907284793,960,960,960,960,0
20231205,153800,907284793,960,960,960,960,0
20231205,153700,907284793,960,960,960,960,0
20231205,153600,907284793,960,960,960,960,0
20231205,153500,907284793,960,960,960,960,0
20231205,153400,907284793,960,960,960,960,0
20231205,153300,907284793,960,960,960,960,0
20231205,153200,907284793,960,960,960,960,0
20231205,153100,907284793,960,960,960,960,0
20231205,153000,907284793,960,960,960,960,20957
20231205,152900,887166073,961,961,961,961,0
20231205,152800,887166073,961,961,961,961,0
20231205,152700,887166073,961,961,961,961,0
20231205,152600,887166073,961,961,961,961,0
20231205,152500,887166073,961,961,961,961,0
20231205,152400,887166073,961,961,961,961,0
20231205,152300,887166073,961,961,961,961,0
20231205,152200,887166073,961,961,961,961,0
20231205,152100,887166073,961,961,961,961,0
20231205,152000,887166073,961,961,961,961,0
20231205,151900,887166073,961,961,961,960,2022
20231205,151800,885223766,961,961,961,960,390
20231205,151700,884849076,961,961,961,960,1148
20231205,151600,883746398,961,960,961,959,1378
20231205,151500,882423708,960,960,960,959,2187
20231205,151400,880326166,960,961,961,960,2071
20231205,151300,878337993,960,961,961,959,110
20231205,151200,878232391,960,958,960,957,15715
20231205,151100,863187871,958,958,960,958,35
20231205,151000,863154332,960,958,960,958,1136
20231205,150900,862065714,958,961,961,958,8950
20231205,150800,853477885,960,960,961,960,3337
20231205,150700,850274330,961,961,961,960,427
20231205,150600,849864193,961,958,961,957,11921
20231205,150500,838440260,961,961,961,957,15017
20231205,150400,824067390,961,958,962,957,6341
20231205,150300,817996960,962,960,962,958,7312
20231205,150200,810986383,960,961,962,959,12591
20231205,150100,798900912,961,960,963,960,833
20231205,150000,798100337,963,962,963,962,680
20231205,145900,797446175,962,962,962,962,0
20231205,145800,797446175,962,960,962,960,4298
20231205,145700,793316461,960,960,960,958,384
20231205,145600,792948020,961,961,961,961,1049
20231205,145500,791939931,961,958,961,958,599
20231205,145400,791364295,958,958,961,958,16628
20231205,145300,775426627,959,961,961,958,5366
20231205,145200,770277536,961,963,963,961,846
20231205,145100,769463503,961,964,965,961,2568
20231205,145000,766986212,960,960,965,960,2500
20231205,144900,764576129,960,961,961,960,3215
20231205,144800,761488280,960,961,961,960,5543
20231205,144700,756166636,961,961,961,960,2698
20231205,144600,753576305,961,961,961,960,1746
20231205,144500,751899974,962,961,962,960,754
20231205,144400,751175797,960,962,962,960,715
20231205,144300,750489025,962,959,962,959,6481
20231205,144200,744270260,959,959,959,959,509
20231205,144100,743782129,958,960,960,958,5867
20231205,144000,738158638,959,959,960,958,4698
20231205,143900,733653090,959,960,960,959,2176
20231205,143800,731566140,959,959,960,959,3011
20231205,143700,728678585,960,959,960,959,924
20231205,143600,727791849,959,961,962,959,24684
20231205,143500,704097809,960,960,960,960,3393
20231205,143400,700840529,960,960,962,960,2145
20231205,143300,698780411,960,960,962,960,667
20231205,143200,698139769,960,962,962,960,6340
20231205,143100,692046276,962,962,964,962,1452
20231205,143000,690649132,962,963,964,962,2300
20231205,142900,688434074,964,964,964,963,1135
20231205,142800,687339937,963,964,964,963,2163
20231205,142700,685254808,963,965,965,963,2164
20231205,142600,683170554,963,963,963,963,5
20231205,142500,683165739,962,964,965,962,13297
20231205,142400,670359175,962,964,964,962,1541
20231205,142300,668875035,963,964,965,963,917
20231205,142200,667990501,964,962,964,962,247
20231205,142100,667752545,962,966,966,962,1206
20231205,142000,666591386,963,964,966,963,16081
20231205,141900,651103692,966,966,966,966,162
20231205,141800,650947200,965,966,966,965,7233
20231205,141700,643967164,966,967,967,965,2258
20231205,141600,641788101,967,966,967,966,11577
20231205,141500,630604558,967,966,967,966,206
20231205,141400,630405373,967,967,967,967,10
20231205,141300,630395703,967,967,968,967,2298
20231205,141200,628173377,967,967,968,967,778
20231205,141100,627420891,967,968,968,967,1836
20231205,141000,625644775,968,968,968,968,160
20231205,140900,625489895,968,968,969,967,2666
20231205,140800,622909451,967,968,968,967,73
20231205,140700,622838817,967,966,967,965,2049
20231205,140600,620860940,967,967,967,967,292
20231205,140500,620578576,967,967,967,967,202
20231205,140400,620383242,967,966,968,965,164
20231205,140300,620224658,968,964,968,964,2321
20231205,140200,617984912,963,965,965,963,8074
20231205,140100,610201087,965,968,968,965,5280
20231205,140000,605105365,968,966,968,966,1218
20231205,135900,603928457,966,968,968,966,2904
20231205,135800,601123133,968,967,968,967,416
20231205,135700,600720651,968,968,968,968,176
20231205,135600,600550283,968,967,968,967,3817
20231205,135500,596859234,967,965,967,965,535
20231205,135400,596342639,967,967,967,967,161
20231205,135300,596186952,967,965,967,965,2
20231205,135200,596185020,965,967,967,965,1260
20231205,135100,594966800,967,967,967,967,159
20231205,135000,594813047,967,967,967,967,0
20231205,134900,594813047,967,965,967,965,1160
20231205,134800,593693327,967,966,967,966,161
20231205,134700,593537641,967,963,967,963,730
20231205,134600,592833916,963,964,966,963,2541
20231205,134500,590384064,964,965,966,964,4442
20231205,134400,586097377,966,966,966,965,1478
20231205,134300,584670457,965,966,967,965,1362
20231205,134200,583354610,966,966,966,965,11
20231205,134100,583343985,965,967,967,965,1796
20231205,134000,581607520,967,967,967,966,189
20231205,133900,581424758,966,967,967,965,1416
20231205,133800,580056621,965,967,967,965,211
20231205,133700,579852642,965,967,967,965,181
20231205,133600,579677621,965,967,967,965,1668
20231205,133500,578066681,964,964,964,964,0
20231205,133400,578066681,964,965,967,964,447
20231205,133300,577635293,964,966,966,964,162
20231205,133200,577478805,964,966,966,964,4129
20231205,133100,573498129,966,964,967,964,117
20231205,133000,573385071,967,965,967,964,263
20231205,132900,573130926,965,966,966,964,10529
20231205,132800,562966268,966,967,969,966,585
20231205,132700,562400577,969,969,969,969,160
20231205,132600,562245537,969,969,969,969,97
20231205,132500,562151544,969,969,969,969,1163
20231205,132400,561024597,969,968,969,967,1016
20231205,132300,560041130,969,969,969,969,0
20231205,132200,560041130,969,966,969,966,656
20231205,132100,559406930,969,969,969,969,163
20231205,132000,559248983,967,969,969,967,404
20231205,131900,558858311,966,969,969,966,4711
20231205,131800,554306653,967,969,969,967,2599
20231205,131700,551793100,967,969,969,967,7
20231205,131600,551786321,969,969,969,967,385
20231205,131500,551413258,969,969,969,967,292
20231205,131400,551130456,966,966,966,966,3333
20231205,131300,547910778,969,969,969,969,160
20231205,131200,547755738,966,969,969,966,1203
20231205,131100,546593031,966,966,966,966,1375
20231205,131000,545264781,969,969,969,969,187
20231205,130900,545083578,969,969,969,969,214
20231205,130800,544876212,966,969,970,966,1537
20231205,130700,543389454,970,970,970,970,169
20231205,130600,543225524,970,970,970,970,160
20231205,130500,543070324,971,971,971,971,0
20231205,130400,543070324,971,969,971,967,2787
20231205,130300,540370901,970,971,971,970,4368
20231205,130200,536132533,970,970,970,970,134
20231205,130100,536002553,971,970,971,969,1215
20231205,130000,534823654,969,969,969,969,101
20231205,125900,534725785,967,967,967,967,50
20231205,125800,534677435,967,971,971,967,447
20231205,125700,534244546,970,970,970,970,944
20231205,125600,533328866,970,967,970,967,714
20231205,125500,532638425,967,970,970,967,4613
20231205,125400,528177174,967,967,970,967,807
20231205,125300,527394877,969,968,969,966,273
20231205,125200,527130478,966,967,969,966,460
20231205,125100,526685532,966,968,968,966,1085
20231205,125000,525636819,968,968,969,967,3906
20231205,124900,521859423,967,967,969,967,639
20231205,124800,521241176,967,967,969,967,126
20231205,124700,521119252,969,969,970,967,1408
20231205,124600,519755734,968,969,969,968,162
20231205,124500,519598758,968,968,968,968,103
20231205,124400,519499054,968,968,969,966,835
20231205,124300,518689946,966,969,969,966,1685
20231205,124200,517057199,969,969,969,967,117
20231205,124100,516944026,969,968,969,968,262
20231205,124000,516690408,969,969,969,969,160
20231205,123900,516535368,969,969,969,967,102
20231205,123800,516436730,970,967,970,967,164
20231205,123700,516277656,967,970,970,967,211
20231205,123600,516073109,971,966,971,966,14
20231205,123500,516059580,971,971,971,971,304
20231205,123400,515764396,971,971,971,971,160
20231205,123300,515609036,968,968,968,968,340
20231205,123200,515279916,971,971,971,971,159
20231205,123100,515125527,971,971,971,971,534
20231205,123000,514607013,971,970,971,970,2062
20231205,122900,512606232,968,968,968,968,21
20231205,122800,512585904,968,968,968,968,960
20231205,122700,511656624,968,968,968,968,0
20231205,122600,511656624,968,968,968,965,363
20231205,122500,511305259,968,967,968,965,166
20231205,122400,511144758,965,966,968,965,343
20231205,122300,510813658,966,966,966,966,180
20231205,122200,510639778,970,970,970,970,160
20231205,122100,510484578,970,970,970,970,0
20231205,122000,510484578,970,970,970,970,160
20231205,121900,510329378,970,970,970,970,161
20231205,121800,510173208,969,969,970,969,1665
20231205,121700,508559822,969,968,969,968,496
20231205,121600,508079534,968,969,969,968,277
20231205,121500,507811238,968,968,968,968,922
20231205,121400,506918742,969,968,969,968,299
20231205,121300,506629089,968,968,968,964,355
20231205,121200,506286100,969,969,969,969,0
20231205,121100,506286100,969,969,969,969,264
20231205,121000,506030284,969,969,969,969,1170
20231205,120900,504896554,969,969,969,969,0
20231205,120800,504896554,969,969,969,969,161
20231205,120700,504740545,967,968,969,967,1544
20231205,120600,503246637,968,968,968,962,14231
20231205,120500,489535037,967,967,967,967,160
20231205,120400,489380317,965,965,965,965,1348
20231205,120300,488079497,965,965,965,964,3872
20231205,120200,484343066,965,965,965,964,197
20231205,120100,484152994,965,965,965,965,165
20231205,120000,483993769,965,965,965,965,3089
20231205,115900,481012884,965,965,965,965,300
20231205,115800,480723384,965,965,965,965,1173
20231205,115700,479591439,965,965,965,965,4
20231205,115600,479587579,965,965,965,965,160
20231205,115500,479433179,964,965,965,964,182
20231205,115400,479257571,965,965,965,965,0
20231205,115300,479257571,965,965,965,965,345
20231205,115200,478924646,965,965,965,964,468
20231205,115100,478473046,965,966,966,965,7
20231205,115000,478466286,966,966,966,964,1206
20231205,114900,477301298,966,967,967,966,161
20231205,114800,477145612,966,966,966,966,47
20231205,114700,477100210,967,967,967,967,173
20231205,114600,476932919,966,964,966,964,11
20231205,114500,476922295,966,965,966,964,725
20231205,114400,476223016,965,965,965,964,1092
20231205,114300,475169239,965,964,965,964,2399
20231205,114200,472856221,965,965,965,964,2643
20231205,114100,470305826,966,966,966,966,1568
20231205,114000,468791138,967,967,967,967,922
20231205,113900,467899564,967,967,967,967,1
20231205,113800,467898597,967,967,967,967,160
20231205,113700,467743877,967,967,967,967,192
20231205,113600,467558213,967,966,967,966,208
20231205,113500,467357079,967,968,968,967,5890
20231205,113400,461657770,969,968,970,968,1867
20231205,113300,459849927,968,968,968,968,835
20231205,113200,459041647,969,968,970,968,914
20231205,113100,458155928,968,968,969,968,302
20231205,113000,457863433,968,969,969,968,128
20231205,112900,457739421,969,969,970,969,386
20231205,112800,457365271,970,970,970,970,160
20231205,112700,457210071,970,968,970,968,803
20231205,112600,456432193,970,968,970,968,161
20231205,112500,456276025,970,970,970,969,1578
20231205,112400,454745568,969,968,969,968,1123
20231205,112300,453657404,968,968,969,968,263
20231205,112200,453402660,968,969,969,968,165
20231205,112100,453242777,968,967,968,967,467
20231205,112000,452791176,967,969,969,967,6447
20231205,111900,446550041,970,970,970,970,1436
20231205,111800,445157121,969,969,969,969,1
20231205,111700,445156152,968,970,971,968,1768
20231205,111600,443441034,971,968,971,968,1672
20231205,111500,441819209,970,970,970,970,0
20231205,111400,441819209,970,969,970,968,264
20231205,111300,441563134,970,970,971,970,4040
20231205,111200,437644325,969,969,969,969,2
20231205,111100,437642387,968,969,970,968,5732
20231205,111000,432085887,970,967,970,967,2189
20231205,110900,429968916,966,967,967,966,2002
20231205,110800,428032984,966,966,967,966,274
20231205,110700,427768130,966,966,966,966,3
20231205,110600,427765232,965,964,965,964,4500
20231205,110500,423422734,963,966,966,963,216
20231205,110400,423214256,963,967,967,963,7869
20231205,110300,415623353,965,966,966,965,5877
20231205,110200,409946666,966,968,969,966,8211
20231205,110100,402007351,968,970,970,967,8916
20231205,110000,393374185,970,970,971,970,235
20231205,105900,393146214,970,968,970,968,212
20231205,105800,392940788,968,969,969,967,1736
20231205,105700,391260364,968,968,970,967,4749
20231205,105600,386663477,968,969,969,968,313
20231205,105500,386360315,968,972,972,968,5582
20231205,105400,380944464,971,970,973,970,4554
20231205,105300,376518132,974,969,974,969,1533
20231205,105200,375031150,970,973,974,969,13415
20231205,105100,361982191,973,969,973,969,675
20231205,105000,361327311,969,968,970,968,2826
20231205,104900,358587899,968,968,970,968,298
20231205,104800,358299198,968,968,970,968,4035
20231205,104700,354393302,968,968,970,968,1813
20231205,104600,352636789,970,970,972,967,4159
20231205,104500,348605588,972,969,973,969,10410
20231205,104400,338497261,969,970,970,969,2461
20231205,104300,336112279,970,969,970,969,3563
20231205,104200,332659730,969,968,969,967,455
20231205,104100,332219338,968,967,968,967,1172
20231205,104000,331085682,968,967,968,966,3841
20231205,103900,327373114,967,968,968,967,2117
20231205,103800,325325971,968,970,970,968,2155
20231205,103700,323239371,970,968,970,965,14520
20231205,103600,309172007,966,965,967,965,5649
20231205,103500,303715172,963,963,964,960,11959
20231205,103400,292195557,963,963,963,963,227
20231205,103300,291976956,959,963,963,959,1502
20231205,103200,290536494,959,961,963,959,1254
20231205,103100,289332516,961,961,961,961,306
20231205,103000,289038450,963,963,963,963,160
20231205,102900,288884370,963,962,963,960,1730
20231205,102800,287221098,962,963,963,962,226
20231205,102700,287003606,963,963,963,963,261
20231205,102600,286752263,962,962,963,962,832
20231205,102500,285951696,963,963,963,962,254
20231205,102400,285707305,963,963,963,962,2382
20231205,102300,283413569,963,962,963,962,1183
20231205,102200,282275039,962,961,962,959,2014
20231205,102100,280343289,961,959,961,959,9
20231205,102000,280334652,959,959,963,959,666
20231205,101900,279695312,961,959,961,958,5560
20231205,101800,274363762,958,959,959,958,334
20231205,101700,274043470,960,958,960,958,2016
20231205,101600,272112124,958,959,959,958,5337
20231205,101500,266998922,959,959,960,958,3828
20231205,101400,263329891,959,960,960,959,10975
20231205,101300,252804595,959,960,960,959,2079
20231205,101200,250810763,959,959,960,959,166
20231205,101100,250651409,959,962,962,959,1278
20231205,101000,249424212,960,962,962,960,6677
20231205,100900,243013134,962,963,963,962,230
20231205,100800,242791649,962,961,962,961,509
20231205,100700,242302085,960,960,960,960,3577
20231205,100600,238868165,960,961,963,960,6081
20231205,100500,233023690,961,962,964,961,2445
20231205,100400,230667276,964,964,964,964,31
20231205,100300,230637392,964,964,964,962,547
20231205,100200,230110682,961,964,964,960,13787
20231205,100100,216833078,965,965,966,965,1067
20231205,100000,215803421,966,966,966,966,200
20231205,095900,215610221,966,966,966,966,224
20231205,095800,215393837,966,966,966,966,139
20231205,095700,215259563,966,966,966,964,3149
20231205,095600,212221313,967,967,967,967,162
20231205,095500,212064659,967,967,967,967,3163
20231205,095400,209006038,967,966,967,966,172
20231205,095300,208839725,967,967,967,967,258
20231205,095200,208590239,967,968,968,967,114
20231205,095100,208479998,967,966,967,964,11473
20231205,095000,197395950,966,965,966,965,2764
20231205,094900,194728525,965,966,966,965,871
20231205,094800,193887224,966,964,966,964,1171
20231205,094700,192756409,965,964,965,964,82
20231205,094600,192677302,965,966,966,965,617
20231205,094500,192081874,966,965,966,965,1458
20231205,094400,190673476,966,967,967,966,3388
20231205,094300,187400483,967,967,967,967,1001
20231205,094200,186432516,967,963,967,963,13125
20231205,094100,173762157,963,960,963,960,568
20231205,094000,173216682,960,960,960,960,7030
20231205,093900,166467882,960,960,960,959,7951
20231205,093800,158841670,960,963,963,960,1160
20231205,093700,157727440,963,963,963,960,534
20231205,093600,157214429,963,963,963,963,201
20231205,093500,157020866,963,962,963,962,129
20231205,093400,156896728,962,962,962,962,118
20231205,093300,156783212,962,962,962,962,57
20231205,093200,156728378,962,962,962,960,42
20231205,093100,156687976,959,962,963,959,780
20231205,093000,155938080,962,963,963,961,378
20231205,092900,155574697,963,963,964,961,1245
20231205,092800,154375758,963,962,963,962,830
20231205,092700,153576488,963,959,963,958,1506
20231205,092600,152132666,959,959,959,958,1903
20231205,092500,150308810,958,959,959,958,1164
20231205,092400,149192537,958,959,959,958,1150
20231205,092300,148090735,959,963,963,959,3449
20231205,092200,144783094,963,959,963,959,1132
20231205,092100,143696758,959,962,962,959,12942
20231205,092000,131268639,962,965,965,962,9402
20231205,091900,122218516,965,965,965,965,87
20231205,091800,122134561,965,965,965,964,2572
20231205,091700,119654682,965,966,966,965,1030
20231205,091600,118660681,966,966,966,965,2122
20231205,091500,116611854,966,964,967,964,613
20231205,091400,116020884,964,963,964,963,965
20231205,091300,115091588,962,966,966,962,2559
20231205,091200,112621700,966,967,967,962,10267
20231205,091100,102734395,962,962,967,960,10588
20231205,091000,92544818,962,964,966,962,6043
20231205,090900,86720728,964,967,968,964,7291
20231205,090800,79677147,965,969,969,965,2406
20231205,090700,77349173,967,959,967,955,23273
20231205,090600,54920823,958,957,960,955,7306
20231205,090500,47913469,955,956,958,954,20496
20231205,090400,28328609,956,957,958,956,3205
20231205,090300,25261123,958,958,963,958,2672
20231205,090200,22695308,963,961,963,961,2239
20231205,090100,20543341,961,961,964,956,7735
20231205,090000,13120414,961,961,961,958,13660