KissMeData/036090/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,191800,31202874644,938,938,938,938,123307
20231205,191700,31202874644,938,938,938,938,0
20231205,191600,31202874644,938,938,938,938,0
20231205,191500,31202874644,938,938,938,938,0
20231205,191400,31202874644,938,938,938,938,0
20231205,191300,31202874644,938,938,938,938,0
20231205,191200,31202874644,938,938,938,938,0
20231205,191100,31202874644,938,938,938,938,0
20231205,191000,31202874644,938,938,938,938,0
20231205,190900,31202874644,938,938,938,938,0
20231205,190800,31202874644,938,938,938,938,0
20231205,190700,31202874644,938,938,938,938,0
20231205,190600,31202874644,938,938,938,938,0
20231205,190500,31202874644,938,938,938,938,0
20231205,190400,31202874644,938,938,938,938,0
20231205,190300,31202874644,938,938,938,938,0
20231205,190200,31202874644,938,938,938,938,0
20231205,190100,31202874644,938,938,938,938,0
20231205,190000,31202874644,938,938,938,938,0
20231205,185900,31202874644,938,938,938,938,0
20231205,185800,31202874644,938,938,938,938,0
20231205,185700,31202874644,938,938,938,938,0
20231205,185600,31202874644,938,938,938,938,0
20231205,185500,31202874644,938,938,938,938,0
20231205,185400,31202874644,938,938,938,938,0
20231205,185300,31202874644,938,938,938,938,0
20231205,185200,31202874644,938,938,938,938,0
20231205,185100,31202874644,938,938,938,938,0
20231205,185000,31202874644,938,938,938,938,0
20231205,184900,31202874644,938,938,938,938,0
20231205,184800,31202874644,938,938,938,938,123307
20231205,184700,31202874644,938,938,938,938,0
20231205,184600,31202874644,938,938,938,938,0
20231205,184500,31202874644,938,938,938,938,0
20231205,184400,31202874644,938,938,938,938,0
20231205,184300,31202874644,938,938,938,938,0
20231205,184200,31202874644,938,938,938,938,0
20231205,184100,31202874644,938,938,938,938,0
20231205,184000,31202874644,938,938,938,938,0
20231205,183900,31202874644,938,938,938,938,0
20231205,183800,31202874644,938,938,938,938,0
20231205,183700,31202874644,938,938,938,938,0
20231205,183600,31202874644,938,938,938,938,0
20231205,183500,31202874644,938,938,938,938,0
20231205,183400,31202874644,938,938,938,938,0
20231205,183300,31202874644,938,938,938,938,0
20231205,183200,31202874644,938,938,938,938,0
20231205,183100,31202874644,938,938,938,938,0
20231205,183000,31202874644,938,938,938,938,0
20231205,182900,31202874644,938,938,938,938,0
20231205,182800,31202874644,938,938,938,938,0
20231205,182700,31202874644,938,938,938,938,0
20231205,182600,31202874644,938,938,938,938,0
20231205,182500,31202874644,938,938,938,938,0
20231205,182400,31202874644,938,938,938,938,0
20231205,182300,31202874644,938,938,938,938,0
20231205,182200,31202874644,938,938,938,938,0
20231205,182100,31202874644,938,938,938,938,0
20231205,182000,31202874644,938,938,938,938,0
20231205,181900,31202874644,938,938,938,938,0
20231205,181800,31202874644,938,938,938,938,123307
20231205,181700,31202874644,938,938,938,938,0
20231205,181600,31202874644,938,938,938,938,0
20231205,181500,31202874644,938,938,938,938,0
20231205,181400,31202874644,938,938,938,938,0
20231205,181300,31202874644,938,938,938,938,0
20231205,181200,31202874644,938,938,938,938,0
20231205,181100,31202874644,938,938,938,938,0
20231205,181000,31202874644,938,938,938,938,0
20231205,180900,31202874644,938,938,938,938,0
20231205,180800,31202874644,938,938,938,938,0
20231205,180700,31202874644,938,938,938,938,0
20231205,180600,31202874644,938,938,938,938,0
20231205,180500,31202874644,938,938,938,938,0
20231205,180400,31202874644,938,938,938,938,0
20231205,180300,31202874644,938,938,938,938,0
20231205,180200,31202874644,938,938,938,938,0
20231205,180100,31202874644,938,938,938,938,0
20231205,180000,31202874644,938,938,938,938,0
20231205,175900,31202874644,938,938,938,938,0
20231205,175800,31202874644,938,938,938,938,0
20231205,175700,31202874644,938,938,938,938,0
20231205,175600,31202874644,938,938,938,938,0
20231205,175500,31202874644,938,938,938,938,0
20231205,175400,31202874644,938,938,938,938,0
20231205,175300,31202874644,938,938,938,938,0
20231205,175200,31202874644,938,938,938,938,0
20231205,175100,31202874644,938,938,938,938,0
20231205,175000,31202874644,938,938,938,938,0
20231205,174900,31202874644,938,938,938,938,0
20231205,174800,31202874644,938,938,938,938,123307
20231205,174700,31202874644,938,938,938,938,0
20231205,174600,31202874644,938,938,938,938,0
20231205,174500,31202874644,938,938,938,938,0
20231205,174400,31202874644,938,938,938,938,0
20231205,174300,31202874644,938,938,938,938,0
20231205,174200,31202874644,938,938,938,938,0
20231205,174100,31202874644,938,938,938,938,0
20231205,174000,31202874644,938,938,938,938,0
20231205,173900,31202874644,938,938,938,938,0
20231205,173800,31202874644,938,938,938,938,0
20231205,173700,31202874644,938,938,938,938,0
20231205,173600,31202874644,938,938,938,938,0
20231205,173500,31202874644,938,938,938,938,0
20231205,173400,31202874644,938,938,938,938,0
20231205,173300,31202874644,938,938,938,938,0
20231205,173200,31202874644,938,938,938,938,0
20231205,173100,31202874644,938,938,938,938,0
20231205,173000,31202874644,938,938,938,938,0
20231205,172900,31202874644,938,938,938,938,0
20231205,172800,31202874644,938,938,938,938,0
20231205,172700,31202874644,938,938,938,938,0
20231205,172600,31202874644,938,938,938,938,0
20231205,172500,31202874644,938,938,938,938,0
20231205,172400,31202874644,938,938,938,938,0
20231205,172300,31202874644,938,938,938,938,0
20231205,172200,31202874644,938,938,938,938,0
20231205,172100,31202874644,938,938,938,938,0
20231205,172000,31202874644,938,938,938,938,0
20231205,171900,31202874644,938,938,938,938,0
20231205,171800,31202874644,938,938,938,938,123307
20231205,171700,31202874644,938,938,938,938,0
20231205,171600,31202874644,938,938,938,938,0
20231205,171500,31202874644,938,938,938,938,0
20231205,171400,31202874644,938,938,938,938,0
20231205,171300,31202874644,938,938,938,938,0
20231205,171200,31202874644,938,938,938,938,0
20231205,171100,31202874644,938,938,938,938,0
20231205,171000,31202874644,938,938,938,938,0
20231205,170900,31202874644,938,938,938,938,0
20231205,170800,31202874644,938,938,938,938,0
20231205,170700,31202874644,938,938,938,938,0
20231205,170600,31202874644,938,938,938,938,0
20231205,170500,31202874644,938,938,938,938,0
20231205,170400,31202874644,938,938,938,938,0
20231205,170300,31202874644,938,938,938,938,0
20231205,170200,31202874644,938,938,938,938,0
20231205,170100,31202874644,938,938,938,938,0
20231205,170000,31202874644,938,938,938,938,0
20231205,165900,31202874644,938,938,938,938,0
20231205,165800,31202874644,938,938,938,938,0
20231205,165700,31202874644,938,938,938,938,0
20231205,165600,31202874644,938,938,938,938,0
20231205,165500,31202874644,938,938,938,938,0
20231205,165400,31202874644,938,938,938,938,0
20231205,165300,31202874644,938,938,938,938,0
20231205,165200,31202874644,938,938,938,938,0
20231205,165100,31202874644,938,938,938,938,0
20231205,165000,31202874644,938,938,938,938,0
20231205,164900,31202874644,938,938,938,938,0
20231205,164800,31202874644,938,938,938,938,123307
20231205,164700,31202874644,938,938,938,938,0
20231205,164600,31202874644,938,938,938,938,0
20231205,164500,31202874644,938,938,938,938,0
20231205,164400,31202874644,938,938,938,938,0
20231205,164300,31202874644,938,938,938,938,0
20231205,164200,31202874644,938,938,938,938,0
20231205,164100,31202874644,938,938,938,938,0
20231205,164000,31202874644,938,938,938,938,0
20231205,163900,31202874644,938,938,938,938,0
20231205,163800,31202874644,938,938,938,938,0
20231205,163700,31202874644,938,938,938,938,0
20231205,163600,31202874644,938,938,938,938,0
20231205,163500,31202874644,938,938,938,938,0
20231205,163400,31202874644,938,938,938,938,0
20231205,163300,31202874644,938,938,938,938,0
20231205,163200,31202874644,938,938,938,938,0
20231205,163100,31202874644,938,938,938,938,0
20231205,163000,31202874644,938,938,938,938,0
20231205,162900,31202874644,938,938,938,938,0
20231205,162800,31202874644,938,938,938,938,0
20231205,162700,31202874644,938,938,938,938,0
20231205,162600,31202874644,938,938,938,938,0
20231205,162500,31202874644,938,938,938,938,0
20231205,162400,31202874644,938,938,938,938,0
20231205,162300,31202874644,938,938,938,938,0
20231205,162200,31202874644,938,938,938,938,0
20231205,162100,31202874644,938,938,938,938,0
20231205,162000,31202874644,938,938,938,938,0
20231205,161900,31202874644,938,938,938,938,0
20231205,161800,31202874644,938,938,938,938,123307
20231205,161700,31202874644,938,938,938,938,0
20231205,161600,31202874644,938,938,938,938,0
20231205,161500,31202874644,938,938,938,938,0
20231205,161400,31202874644,938,938,938,938,0
20231205,161300,31202874644,938,938,938,938,0
20231205,161200,31202874644,938,938,938,938,0
20231205,161100,31202874644,938,938,938,938,0
20231205,161000,31202874644,938,938,938,938,0
20231205,160900,31202874644,938,938,938,938,0
20231205,160800,31202874644,938,938,938,938,0
20231205,160700,31202874644,938,938,938,938,0
20231205,160600,31202874644,938,938,938,938,0
20231205,160500,31202874644,938,938,938,938,0
20231205,160400,31202874644,938,938,938,938,0
20231205,160300,31202874644,938,938,938,938,0
20231205,160200,31202874644,938,938,938,938,0
20231205,160100,31202874644,938,938,938,938,0
20231205,160000,31202874644,938,938,938,938,0
20231205,155900,31202874644,938,938,938,938,0
20231205,155800,31202874644,938,938,938,938,0
20231205,155700,31202874644,938,938,938,938,0
20231205,155600,31202874644,938,938,938,938,0
20231205,155500,31202874644,938,938,938,938,0
20231205,155400,31202874644,938,938,938,938,0
20231205,155300,31202874644,938,938,938,938,0
20231205,155200,31202874644,938,938,938,938,0
20231205,155100,31202874644,938,938,938,938,0
20231205,155000,31202874644,938,938,938,938,0
20231205,154900,31202874644,938,938,938,938,0
20231205,154800,31202874644,938,938,938,938,123307
20231205,154700,31202874644,938,938,938,938,0
20231205,154600,31202874644,938,938,938,938,0
20231205,154500,31202874644,938,938,938,938,0
20231205,154400,31202874644,938,938,938,938,0
20231205,154300,31202874644,938,938,938,938,0
20231205,154200,31202874644,938,938,938,938,0
20231205,154100,31202874644,938,938,938,938,0
20231205,154000,31202874644,938,938,938,938,0
20231205,153900,31202874644,938,938,938,938,0
20231205,153800,31202874644,938,938,938,938,0
20231205,153700,31202874644,938,938,938,938,0
20231205,153600,31202874644,938,938,938,938,0
20231205,153500,31202874644,938,938,938,938,0
20231205,153400,31202874644,938,938,938,938,0
20231205,153300,31202874644,938,938,938,938,0
20231205,153200,31202874644,938,938,938,938,0
20231205,153100,31202874644,938,938,938,938,0
20231205,153000,31202874644,938,938,938,938,123307
20231205,152900,31087212678,933,933,933,933,0
20231205,152800,31087212678,933,933,933,933,0
20231205,152700,31087212678,933,933,933,933,0
20231205,152600,31087212678,933,933,933,933,0
20231205,152500,31087212678,933,933,933,933,0
20231205,152400,31087212678,933,933,933,933,0
20231205,152300,31087212678,933,933,933,933,0
20231205,152200,31087212678,933,933,933,933,0
20231205,152100,31087212678,933,933,933,933,0
20231205,152000,31087212678,933,933,933,933,0
20231205,151900,31087212678,933,932,934,931,27562
20231205,151800,31061507197,931,929,933,925,64781
20231205,151700,31001358945,929,931,931,928,24481
20231205,151600,30978610678,931,931,932,930,15681
20231205,151500,30964008911,931,932,932,928,14156
20231205,151400,30950850828,931,933,934,931,8490
20231205,151300,30942936975,934,931,934,931,32455
20231205,151200,30912680000,930,929,931,928,14023
20231205,151100,30899645817,929,930,932,928,19760
20231205,151000,30881262316,931,931,933,930,19928
20231205,150900,30862708080,931,931,933,930,13863
20231205,150800,30849797291,932,936,936,928,21425
20231205,150700,30829847771,936,923,942,922,129202
20231205,150600,30709070306,923,921,924,921,2836
20231205,150500,30706450232,924,920,924,917,25382
20231205,150400,30683122097,920,917,920,916,22667
20231205,150300,30662329919,918,913,918,912,24440
20231205,150200,30639940639,914,912,918,911,54249
20231205,150100,30590423447,913,917,917,913,34932
20231205,150000,30558505110,917,915,923,915,13252
20231205,145900,30546335404,918,924,924,916,82644
20231205,145800,30470227415,924,925,925,923,3305
20231205,145700,30467175002,925,924,925,924,2522
20231205,145600,30464844250,924,925,926,924,23852
20231205,145500,30442781405,925,923,926,923,12581
20231205,145400,30431149549,924,927,927,923,22763
20231205,145300,30410110266,926,921,927,921,25079
20231205,145200,30386909634,922,925,925,921,8006
20231205,145100,30379527088,925,924,927,924,18133
20231205,145000,30362755657,925,923,925,922,9528
20231205,144900,30353951924,923,921,924,921,20113
20231205,144800,30335388484,924,923,924,921,9651
20231205,144700,30326484464,923,923,925,920,22371
20231205,144600,30305853466,923,923,925,921,20297
20231205,144500,30287136684,924,920,925,920,32869
20231205,144400,30256857389,919,918,920,915,8511
20231205,144300,30249042534,919,917,919,914,25749
20231205,144200,30225475383,917,916,920,915,15134
20231205,144100,30211609932,921,921,921,915,44690
20231205,144000,30170593042,921,918,921,917,18111
20231205,143900,30153959732,918,917,918,916,20691
20231205,143800,30134980082,916,918,918,911,78945
20231205,143700,30062814664,918,917,918,916,4457
20231205,143600,30058729980,917,919,919,916,22252
20231205,143500,30038335439,919,920,920,917,5820
20231205,143400,30032992232,920,921,921,915,5327
20231205,143300,30028109585,915,922,922,915,40711
20231205,143200,29990765002,922,922,924,921,1761
20231205,143100,29989141822,922,920,927,919,57601
20231205,143000,29935935463,920,920,922,920,7414
20231205,142900,29929107065,920,921,921,918,46512
20231205,142800,29886389766,919,922,922,919,21269
20231205,142700,29866822703,922,922,922,920,27506
20231205,142600,29841501360,922,925,925,921,23215
20231205,142500,29820094793,925,925,925,921,15361
20231205,142400,29805928612,925,926,927,925,24691
20231205,142300,29783070810,926,923,926,923,14258
20231205,142200,29769882553,923,925,926,922,13346
20231205,142100,29757546175,926,926,927,925,15759
20231205,142000,29742954183,925,921,927,921,36829
20231205,141900,29708938603,922,924,924,919,9454
20231205,141800,29700241458,924,923,927,919,42702
20231205,141700,29660866004,921,925,926,920,132202
20231205,141600,29538929669,924,926,926,924,22311
20231205,141500,29518300643,926,926,927,924,12901
20231205,141400,29506360122,926,926,927,926,6902
20231205,141300,29499968609,926,927,927,925,6427
20231205,141200,29494019241,926,926,927,925,9376
20231205,141100,29485341215,926,925,928,925,6910
20231205,141000,29478942943,925,927,928,924,36886
20231205,140900,29444800047,928,927,928,926,7470
20231205,140800,29437875009,928,927,929,927,3858
20231205,140700,29434294083,928,929,929,926,19380
20231205,140600,29416311828,929,931,931,926,27067
20231205,140500,29391174900,930,929,932,929,28285
20231205,140400,29364855331,930,930,930,928,8063
20231205,140300,29357360842,930,930,932,928,28865
20231205,140200,29330511652,930,931,931,928,39784
20231205,140100,29293528673,932,932,933,932,5233
20231205,140000,29288650954,929,932,934,928,94695
20231205,135900,29200564549,932,934,935,932,32381
20231205,135800,29170365989,934,935,935,933,6327
20231205,135700,29164456564,935,935,935,934,2996
20231205,135600,29161656804,935,935,935,933,2983
20231205,135500,29158873277,933,934,935,933,5364
20231205,135400,29153864573,933,935,935,933,28621
20231205,135300,29127135354,936,937,937,935,7825
20231205,135200,29119810546,936,937,938,935,13485
20231205,135100,29107189911,937,936,938,936,12180
20231205,135000,29095783646,936,936,937,934,11365
20231205,134900,29085149448,936,933,936,932,4552
20231205,134800,29080893961,936,934,936,931,28684
20231205,134700,29054154293,934,935,935,933,24727
20231205,134600,29031069063,935,936,936,934,10753
20231205,134500,29021019165,936,936,936,935,5087
20231205,134400,29016260385,935,936,937,935,5157
20231205,134300,29011434274,937,937,937,936,4250
20231205,134200,29007452026,936,936,937,935,6565
20231205,134100,29001311088,936,934,936,934,1434
20231205,134000,28999970254,934,936,936,933,5826
20231205,133900,28994527576,936,933,936,932,65245
20231205,133800,28933560410,934,935,935,933,11796
20231205,133700,28922547316,935,936,936,934,10353
20231205,133600,28912869895,936,935,936,934,17069
20231205,133500,28896917097,935,936,937,934,2925
20231205,133400,28894183574,937,936,939,934,16534
20231205,133300,28878708686,937,937,939,936,15034
20231205,133200,28864621739,937,938,939,933,17173
20231205,133100,28848576039,938,938,940,936,1484
20231205,133000,28847185631,938,937,940,932,83386
20231205,132900,28769178776,936,938,938,936,7811
20231205,132800,28761861224,937,938,939,937,3697
20231205,132700,28758393308,939,937,939,936,8525
20231205,132600,28750402410,936,936,937,935,20631
20231205,132500,28731106427,936,936,937,933,10460
20231205,132400,28721321476,937,935,938,933,13880
20231205,132300,28708340783,934,940,940,932,154303
20231205,132200,28564060433,939,940,941,939,21579
20231205,132100,28543792266,939,940,941,939,23728
20231205,132000,28521497888,941,942,943,940,42237
20231205,131900,28481778126,942,940,943,940,11003
20231205,131800,28471415914,940,945,945,940,28228
20231205,131700,28444835582,943,942,945,942,3992
20231205,131600,28441071120,942,944,944,942,9744
20231205,131500,28431888686,944,944,946,942,21534
20231205,131400,28411595517,943,945,948,943,38938
20231205,131300,28374821187,948,945,948,944,8901
20231205,131200,28366401841,945,946,948,945,19598
20231205,131100,28347860745,947,947,948,945,7883
20231205,131000,28340401617,947,948,948,947,2210
20231205,130900,28338306741,948,948,948,945,4282
20231205,130800,28334249221,948,948,948,947,5495
20231205,130700,28329041424,947,945,947,944,10385
20231205,130600,28319227667,944,945,945,944,6264
20231205,130500,28313313389,944,946,948,943,31984
20231205,130400,28283103234,946,948,948,946,9741
20231205,130300,28273877460,948,947,948,946,7100
20231205,130200,28267158374,948,947,948,946,7888
20231205,130100,28259690487,947,949,949,945,13530
20231205,130000,28246878901,948,951,951,947,7239
20231205,125900,28240015341,951,949,951,947,36287
20231205,125800,28205568500,948,947,949,944,11339
20231205,125700,28194844332,944,946,948,944,27370
20231205,125600,28168939292,944,945,946,942,22586
20231205,125500,28147622534,945,944,945,944,2183
20231205,125400,28145560406,945,945,945,943,9624
20231205,125300,28136474875,945,946,947,945,4435
20231205,125200,28132281223,946,943,947,942,9572
20231205,125100,28123247337,941,947,947,940,83675
20231205,125000,28044454253,947,948,949,945,13537
20231205,124900,28031633409,949,948,949,948,9349
20231205,124800,28022765241,948,947,949,947,9132
20231205,124700,28014109733,949,943,949,943,28651
20231205,124600,27986986940,945,940,945,940,72583
20231205,124500,27918547522,941,944,945,940,41261
20231205,124400,27879687160,944,946,947,943,9277
20231205,124300,27870918449,946,946,946,944,18927
20231205,124200,27853037892,946,944,947,942,22129
20231205,124100,27832138743,944,946,947,942,14476
20231205,124000,27818469992,945,942,945,941,32343
20231205,123900,27787974370,942,945,947,940,38337
20231205,123800,27751830458,944,948,948,939,143345
20231205,123700,27616873469,949,948,951,942,46291
20231205,123600,27573141963,947,949,949,944,77216
20231205,123500,27500053234,948,952,952,945,54126
20231205,123400,27448724407,952,945,954,942,129977
20231205,123300,27325716441,945,957,957,942,225351
20231205,123200,27111543177,956,955,960,954,35396
20231205,123100,27077714730,954,960,960,954,87890
20231205,123000,26993639595,960,959,960,958,28728
20231205,122900,26966107366,960,960,960,959,15032
20231205,122800,26951687329,960,960,962,959,13383
20231205,122700,26938838976,960,959,961,958,63714
20231205,122600,26877723951,959,960,961,959,50547
20231205,122500,26829199654,960,961,961,960,54973
20231205,122400,26776409614,961,960,962,960,15654
20231205,122300,26761369047,960,962,963,960,51302
20231205,122200,26712080291,962,962,963,961,7526
20231205,122100,26704841625,961,964,964,961,7310
20231205,122000,26697802930,964,962,965,961,24126
20231205,121900,26674589285,961,962,962,961,20585
20231205,121800,26654806237,962,963,965,962,14305
20231205,121700,26641039705,965,966,966,963,6593
20231205,121600,26634676889,966,965,966,963,7176
20231205,121500,26627756658,966,965,967,964,6997
20231205,121400,26621003989,965,965,965,961,16566
20231205,121300,26605045885,962,963,965,961,33998
20231205,121200,26572336292,963,963,965,962,20544
20231205,121100,26552551210,962,964,964,962,31279
20231205,121000,26522424019,963,967,967,963,26151
20231205,120900,26497193225,967,967,967,965,16579
20231205,120800,26481180787,967,966,968,965,12192
20231205,120700,26469397178,966,969,969,965,34366
20231205,120600,26436161752,969,970,970,969,13101
20231205,120500,26423462723,970,970,971,970,13098
20231205,120400,26410755613,971,972,973,970,12068
20231205,120300,26399044930,970,973,973,970,8021
20231205,120200,26391259338,974,973,974,971,27322
20231205,120100,26364706891,974,974,975,973,3421
20231205,120000,26361375480,974,973,974,972,12849
20231205,115900,26348879178,972,971,974,971,15375
20231205,115800,26333934216,972,974,974,972,9772
20231205,115700,26324429829,973,974,974,972,32936
20231205,115600,26292381702,975,974,975,973,23545
20231205,115500,26269443371,974,971,975,970,21182
20231205,115400,26248847088,971,971,972,970,11985
20231205,115300,26237207143,972,972,972,970,2880
20231205,115200,26234410291,971,972,972,971,4746
20231205,115100,26229801609,971,972,973,970,14049
20231205,115000,26216152218,972,972,973,970,16513
20231205,114900,26200096718,973,972,973,971,27830
20231205,114800,26173053143,973,973,973,972,6537
20231205,114700,26166698903,972,971,973,970,13535
20231205,114600,26153539144,971,969,971,969,6065
20231205,114500,26147656608,970,971,972,969,8346
20231205,114400,26139552536,972,970,973,970,20381
20231205,114300,26119745761,970,969,970,965,5210
20231205,114200,26114710771,969,966,969,966,7722
20231205,114100,26107243165,967,967,967,965,7006
20231205,114000,26100481167,965,967,969,965,34038
20231205,113900,26067600371,968,970,970,966,16081
20231205,113800,26052035626,972,971,972,969,12029
20231205,113700,26040369647,971,972,972,970,21498
20231205,113600,26019496176,972,973,973,971,18052
20231205,113500,26001949469,973,973,974,972,19551
20231205,113400,25982928776,972,971,973,971,13556
20231205,113300,25969755113,972,971,972,970,13986
20231205,113200,25956184045,971,971,972,970,14660
20231205,113100,25941950957,971,970,972,970,2499
20231205,113000,25939524763,970,972,973,970,29551
20231205,112900,25910812846,974,971,974,971,18678
20231205,112800,25892651709,971,969,972,968,43970
20231205,112700,25850010509,969,969,969,967,8735
20231205,112600,25841555921,969,966,969,966,9816
20231205,112500,25832058041,966,964,966,962,10257
20231205,112400,25822169755,962,964,964,961,17990
20231205,112300,25804861714,962,964,965,962,38745
20231205,112200,25767513825,964,963,964,963,18215
20231205,112100,25749963015,964,963,964,962,14439
20231205,112000,25736063000,963,963,964,961,47048
20231205,111900,25690815787,962,963,964,962,14477
20231205,111800,25676885083,964,967,968,961,40624
20231205,111700,25637735012,967,962,967,961,148386
20231205,111600,25494826715,962,965,966,962,45079
20231205,111500,25451408806,965,965,967,964,21779
20231205,111400,25430396174,965,968,968,964,6142
20231205,111300,25424465544,968,968,969,964,28435
20231205,111200,25396970329,968,966,968,962,34200
20231205,111100,25363995704,961,966,970,961,138528
20231205,111000,25230333368,966,970,971,966,65190
20231205,110900,25167236412,971,971,972,970,28869
20231205,110800,25139221071,973,972,974,970,50926
20231205,110700,25089705089,972,973,974,972,8818
20231205,110600,25081130343,973,974,974,972,21212
20231205,110500,25060488735,974,975,975,973,22024
20231205,110400,25039032856,975,978,978,975,34655
20231205,110300,25005202842,978,977,979,976,14267
20231205,110200,24991266301,977,979,980,977,16433
20231205,110100,24975190385,980,980,980,979,43596
20231205,110000,24932468480,981,979,981,978,15074
20231205,105900,24917699535,980,978,980,977,15960
20231205,105800,24902086929,978,979,980,977,38522
20231205,105700,24864440586,980,980,980,977,24551
20231205,105600,24840404973,980,978,980,976,50038
20231205,105500,24791459457,977,974,977,973,39208
20231205,105400,24753241977,972,974,975,972,14688
20231205,105300,24738939717,974,973,975,972,17432
20231205,105200,24721962516,973,973,974,972,37979
20231205,105100,24685007686,974,975,976,973,23440
20231205,105000,24662170004,976,971,976,971,27428
20231205,104900,24635465509,971,971,972,969,34528
20231205,104800,24601952031,971,973,973,970,25073
20231205,104700,24577606004,972,971,973,970,51169
20231205,104600,24527945994,971,971,972,970,42711
20231205,104500,24486466585,971,973,974,971,44561
20231205,104400,24443164411,973,973,973,972,21022
20231205,104300,24422712726,973,974,975,973,34288
20231205,104200,24389327112,975,976,977,973,51151
20231205,104100,24339462197,975,972,976,972,36412
20231205,104000,24304013460,973,971,975,970,76751
20231205,103900,24229324586,971,969,971,967,57948
20231205,103800,24173178515,968,966,970,964,53984
20231205,103700,24120979692,964,973,973,958,304538
20231205,103600,23826927205,973,978,978,973,79363
20231205,103500,23749425913,977,977,978,970,267853
20231205,103400,23488727529,978,985,985,977,357715
20231205,103300,23138205832,983,986,987,983,93312
20231205,103200,23046339364,985,985,987,984,44906
20231205,103100,23002100992,985,983,986,982,14412
20231205,103000,22987917789,985,987,987,982,83719
20231205,102900,22905590151,984,984,987,982,57576
20231205,102800,22848969308,983,985,985,982,56733
20231205,102700,22793206247,983,985,986,983,64392
20231205,102600,22729816066,986,986,987,985,25509
20231205,102500,22704652049,987,987,988,986,26733
20231205,102400,22678281720,987,986,988,986,56732
20231205,102300,22622294014,985,984,986,984,30472
20231205,102200,22592292005,984,985,986,983,45635
20231205,102100,22547390585,984,982,985,981,42399
20231205,102000,22505702764,982,985,986,981,220179
20231205,101900,22289223132,985,986,986,984,145605
20231205,101800,22145795983,986,991,991,985,161422
20231205,101700,21986478038,991,994,994,987,422445
20231205,101600,21568124270,994,994,996,992,41130
20231205,101500,21527253248,993,993,995,993,28803
20231205,101400,21498645267,994,995,995,992,140200
20231205,101300,21359404335,994,998,999,994,105146
20231205,101200,21254723614,999,997,1000,996,50133
20231205,101100,21204698292,997,1002,1003,996,130315
20231205,101000,21074682509,1003,1003,1003,997,113212
20231205,100900,20961464512,1003,998,1003,997,83603
20231205,100800,20877809381,998,998,998,995,96848
20231205,100700,20781301408,997,1002,1003,994,387723
20231205,100600,20394388692,1002,1001,1003,1000,69205
20231205,100500,20325110115,1000,1007,1008,1000,281850
20231205,100400,20042540232,1006,1011,1012,1006,230715
20231205,100300,19809677482,1012,1013,1013,1008,209190
20231205,100200,19598349968,1012,1017,1017,1006,253533
20231205,100100,19342044942,1016,1012,1017,1011,118500
20231205,100000,19221796257,1011,1021,1027,1008,384784
20231205,095900,18830481258,1022,1019,1025,1016,267764
20231205,095800,18556841920,1019,1009,1029,1008,508187
20231205,095700,18037967611,1009,1011,1013,1007,148427
20231205,095600,17888117711,1009,1017,1018,1007,295162
20231205,095500,17589733805,1018,1017,1019,1013,173827
20231205,095400,17413174726,1017,1021,1022,1016,183211
20231205,095300,17226505084,1022,1012,1024,1009,317513
20231205,095200,16903925696,1013,1019,1019,1010,361827
20231205,095100,16537009547,1019,1027,1027,1013,547781
20231205,095000,15978237918,1027,1017,1030,1012,786193
20231205,094900,15173836758,1017,1008,1020,1008,510699
20231205,094800,14655567757,1009,1004,1009,1002,130137
20231205,094700,14524480967,1004,1003,1004,1002,70793
20231205,094600,14453463273,1003,1003,1004,1000,74708
20231205,094500,14378650565,1003,1007,1009,1003,145999
20231205,094400,14231829362,1009,1004,1010,1003,228991
20231205,094300,14001047620,1005,1004,1006,1003,62765
20231205,094200,13937998467,1005,1002,1006,1000,100675
20231205,094100,13836945622,1002,1007,1007,1001,105540
20231205,094000,13730937095,1008,996,1008,996,250222
20231205,093900,13480064789,997,993,997,990,87861
20231205,093800,13392739256,993,989,993,988,86207
20231205,093700,13307391964,990,992,994,989,139901
20231205,093600,13168848550,992,994,995,992,66540
20231205,093500,13102746602,993,998,1001,993,83693
20231205,093400,13019435202,996,998,1001,995,56954
20231205,093300,12962559371,1001,995,1001,994,109827
20231205,093200,12852981002,997,995,997,993,47180
20231205,093100,12806078942,994,997,1001,994,154266
20231205,093000,12652081878,997,999,999,995,39091
20231205,092900,12613083440,999,990,999,990,84624
20231205,092800,12529180994,990,992,993,990,90416
20231205,092700,12439494885,993,992,995,990,71952
20231205,092600,12368086798,992,1001,1001,989,277655
20231205,092500,12092332680,998,1007,1009,992,259329
20231205,092400,11833475903,1008,1013,1016,1004,221793
20231205,092300,11609428594,1013,1005,1018,1001,490550
20231205,092200,11114229354,1005,991,1007,991,219746
20231205,092100,10894210921,992,998,999,991,105817
20231205,092000,10788974382,998,997,1000,990,164969
20231205,091900,10624816719,996,1001,1003,995,190790
20231205,091800,10434238537,1002,1003,1008,1000,226307
20231205,091700,10207033997,1003,1003,1008,995,427403
20231205,091600,9777811996,1003,999,1009,999,315294
20231205,091500,9461178401,999,995,1000,991,148756
20231205,091400,9313051123,995,1000,1001,989,231527
20231205,091300,9082086952,999,986,1003,983,431282
20231205,091200,8652639420,986,987,993,984,125896
20231205,091100,8528236134,985,991,995,981,200608
20231205,091000,8329886933,991,981,992,980,222205
20231205,090900,8110675931,981,983,984,978,345183
20231205,090800,7772319322,983,990,990,982,192059
20231205,090700,7582864758,990,995,998,988,218725
20231205,090600,7365526542,994,998,998,989,222949
20231205,090500,7143933527,997,991,997,977,572365
20231205,090400,6579972689,990,1005,1006,990,463191
20231205,090300,6117953188,1005,1000,1019,999,773493
20231205,090200,5338437497,1000,987,1010,983,748733
20231205,090100,4591048637,987,1032,1035,983,1334673
20231205,090000,3238317461,1031,1000,1042,1000,3156412