KissMeData/033170/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191300,318141094,954,954,954,954,2303
20240905,191200,318141094,954,954,954,954,0
20240905,191100,318141094,954,954,954,954,0
20240905,191000,318141094,954,954,954,954,0
20240905,190900,318141094,954,954,954,954,0
20240905,190800,318141094,954,954,954,954,0
20240905,190700,318141094,954,954,954,954,0
20240905,190600,318141094,954,954,954,954,0
20240905,190500,318141094,954,954,954,954,0
20240905,190400,318141094,954,954,954,954,0
20240905,190300,318141094,954,954,954,954,0
20240905,190200,318141094,954,954,954,954,0
20240905,190100,318141094,954,954,954,954,0
20240905,190000,318141094,954,954,954,954,0
20240905,185900,318141094,954,954,954,954,0
20240905,185800,318141094,954,954,954,954,0
20240905,185700,318141094,954,954,954,954,0
20240905,185600,318141094,954,954,954,954,0
20240905,185500,318141094,954,954,954,954,0
20240905,185400,318141094,954,954,954,954,0
20240905,185300,318141094,954,954,954,954,0
20240905,185200,318141094,954,954,954,954,0
20240905,185100,318141094,954,954,954,954,0
20240905,185000,318141094,954,954,954,954,0
20240905,184900,318141094,954,954,954,954,0
20240905,184800,318141094,954,954,954,954,0
20240905,184700,318141094,954,954,954,954,0
20240905,184600,318141094,954,954,954,954,0
20240905,184500,318141094,954,954,954,954,0
20240905,184400,318141094,954,954,954,954,0
20240905,184300,318141094,954,954,954,954,2303
20240905,184200,318141094,954,954,954,954,0
20240905,184100,318141094,954,954,954,954,0
20240905,184000,318141094,954,954,954,954,0
20240905,183900,318141094,954,954,954,954,0
20240905,183800,318141094,954,954,954,954,0
20240905,183700,318141094,954,954,954,954,0
20240905,183600,318141094,954,954,954,954,0
20240905,183500,318141094,954,954,954,954,0
20240905,183400,318141094,954,954,954,954,0
20240905,183300,318141094,954,954,954,954,0
20240905,183200,318141094,954,954,954,954,0
20240905,183100,318141094,954,954,954,954,0
20240905,183000,318141094,954,954,954,954,0
20240905,182900,318141094,954,954,954,954,0
20240905,182800,318141094,954,954,954,954,0
20240905,182700,318141094,954,954,954,954,0
20240905,182600,318141094,954,954,954,954,0
20240905,182500,318141094,954,954,954,954,0
20240905,182400,318141094,954,954,954,954,0
20240905,182300,318141094,954,954,954,954,0
20240905,182200,318141094,954,954,954,954,0
20240905,182100,318141094,954,954,954,954,0
20240905,182000,318141094,954,954,954,954,0
20240905,181900,318141094,954,954,954,954,0
20240905,181800,318141094,954,954,954,954,0
20240905,181700,318141094,954,954,954,954,0
20240905,181600,318141094,954,954,954,954,0
20240905,181500,318141094,954,954,954,954,0
20240905,181400,318141094,954,954,954,954,0
20240905,181300,318141094,954,954,954,954,2303
20240905,181200,318141094,954,954,954,954,0
20240905,181100,318141094,954,954,954,954,0
20240905,181000,318141094,954,954,954,954,0
20240905,180900,318141094,954,954,954,954,0
20240905,180800,318141094,954,954,954,954,0
20240905,180700,318141094,954,954,954,954,0
20240905,180600,318141094,954,954,954,954,0
20240905,180500,318141094,954,954,954,954,0
20240905,180400,318141094,954,954,954,954,0
20240905,180300,318141094,954,954,954,954,0
20240905,180200,318141094,954,954,954,954,0
20240905,180100,318141094,954,954,954,954,0
20240905,180000,318141094,954,954,954,954,0
20240905,175900,318141094,954,954,954,954,0
20240905,175800,318141094,954,954,954,954,0
20240905,175700,318141094,954,954,954,954,0
20240905,175600,318141094,954,954,954,954,0
20240905,175500,318141094,954,954,954,954,0
20240905,175400,318141094,954,954,954,954,0
20240905,175300,318141094,954,954,954,954,0
20240905,175200,318141094,954,954,954,954,0
20240905,175100,318141094,954,954,954,954,0
20240905,175000,318141094,954,954,954,954,0
20240905,174900,318141094,954,954,954,954,0
20240905,174800,318141094,954,954,954,954,0
20240905,174700,318141094,954,954,954,954,0
20240905,174600,318141094,954,954,954,954,0
20240905,174500,318141094,954,954,954,954,0
20240905,174400,318141094,954,954,954,954,0
20240905,174300,318141094,954,954,954,954,2303
20240905,174200,318141094,954,954,954,954,0
20240905,174100,318141094,954,954,954,954,0
20240905,174000,318141094,954,954,954,954,0
20240905,173900,318141094,954,954,954,954,0
20240905,173800,318141094,954,954,954,954,0
20240905,173700,318141094,954,954,954,954,0
20240905,173600,318141094,954,954,954,954,0
20240905,173500,318141094,954,954,954,954,0
20240905,173400,318141094,954,954,954,954,0
20240905,173300,318141094,954,954,954,954,0
20240905,173200,318141094,954,954,954,954,0
20240905,173100,318141094,954,954,954,954,0
20240905,173000,318141094,954,954,954,954,0
20240905,172900,318141094,954,954,954,954,0
20240905,172800,318141094,954,954,954,954,0
20240905,172700,318141094,954,954,954,954,0
20240905,172600,318141094,954,954,954,954,0
20240905,172500,318141094,954,954,954,954,0
20240905,172400,318141094,954,954,954,954,0
20240905,172300,318141094,954,954,954,954,0
20240905,172200,318141094,954,954,954,954,0
20240905,172100,318141094,954,954,954,954,0
20240905,172000,318141094,954,954,954,954,0
20240905,171900,318141094,954,954,954,954,0
20240905,171800,318141094,954,954,954,954,0
20240905,171700,318141094,954,954,954,954,0
20240905,171600,318141094,954,954,954,954,0
20240905,171500,318141094,954,954,954,954,0
20240905,171400,318141094,954,954,954,954,0
20240905,171300,318141094,954,954,954,954,2303
20240905,171200,318141094,954,954,954,954,0
20240905,171100,318141094,954,954,954,954,0
20240905,171000,318141094,954,954,954,954,0
20240905,170900,318141094,954,954,954,954,0
20240905,170800,318141094,954,954,954,954,0
20240905,170700,318141094,954,954,954,954,0
20240905,170600,318141094,954,954,954,954,0
20240905,170500,318141094,954,954,954,954,0
20240905,170400,318141094,954,954,954,954,0
20240905,170300,318141094,954,954,954,954,0
20240905,170200,318141094,954,954,954,954,0
20240905,170100,318141094,954,954,954,954,0
20240905,170000,318141094,954,954,954,954,0
20240905,165900,318141094,954,954,954,954,0
20240905,165800,318141094,954,954,954,954,0
20240905,165700,318141094,954,954,954,954,0
20240905,165600,318141094,954,954,954,954,0
20240905,165500,318141094,954,954,954,954,0
20240905,165400,318141094,954,954,954,954,0
20240905,165300,318141094,954,954,954,954,0
20240905,165200,318141094,954,954,954,954,0
20240905,165100,318141094,954,954,954,954,0
20240905,165000,318141094,954,954,954,954,0
20240905,164900,318141094,954,954,954,954,0
20240905,164800,318141094,954,954,954,954,0
20240905,164700,318141094,954,954,954,954,0
20240905,164600,318141094,954,954,954,954,0
20240905,164500,318141094,954,954,954,954,0
20240905,164400,318141094,954,954,954,954,0
20240905,164300,318141094,954,954,954,954,2303
20240905,164200,318141094,954,954,954,954,0
20240905,164100,318141094,954,954,954,954,0
20240905,164000,318141094,954,954,954,954,0
20240905,163900,318141094,954,954,954,954,0
20240905,163800,318141094,954,954,954,954,0
20240905,163700,318141094,954,954,954,954,0
20240905,163600,318141094,954,954,954,954,0
20240905,163500,318141094,954,954,954,954,0
20240905,163400,318141094,954,954,954,954,0
20240905,163300,318141094,954,954,954,954,0
20240905,163200,318141094,954,954,954,954,0
20240905,163100,318141094,954,954,954,954,0
20240905,163000,318141094,954,954,954,954,0
20240905,162900,318141094,954,954,954,954,0
20240905,162800,318141094,954,954,954,954,0
20240905,162700,318141094,954,954,954,954,0
20240905,162600,318141094,954,954,954,954,0
20240905,162500,318141094,954,954,954,954,0
20240905,162400,318141094,954,954,954,954,0
20240905,162300,318141094,954,954,954,954,0
20240905,162200,318141094,954,954,954,954,0
20240905,162100,318141094,954,954,954,954,0
20240905,162000,318141094,954,954,954,954,0
20240905,161900,318141094,954,954,954,954,0
20240905,161800,318141094,954,954,954,954,0
20240905,161700,318141094,954,954,954,954,0
20240905,161600,318141094,954,954,954,954,0
20240905,161500,318141094,954,954,954,954,0
20240905,161400,318141094,954,954,954,954,0
20240905,161300,318141094,954,954,954,954,2303
20240905,161200,318141094,954,954,954,954,0
20240905,161100,318141094,954,954,954,954,0
20240905,161000,318141094,954,954,954,954,0
20240905,160900,318141094,954,954,954,954,0
20240905,160800,318141094,954,954,954,954,0
20240905,160700,318141094,954,954,954,954,0
20240905,160600,318141094,954,954,954,954,0
20240905,160500,318141094,954,954,954,954,0
20240905,160400,318141094,954,954,954,954,0
20240905,160300,318141094,954,954,954,954,0
20240905,160200,318141094,954,954,954,954,0
20240905,160100,318141094,954,954,954,954,0
20240905,160000,318141094,954,954,954,954,0
20240905,155900,318141094,954,954,954,954,0
20240905,155800,318141094,954,954,954,954,0
20240905,155700,318141094,954,954,954,954,0
20240905,155600,318141094,954,954,954,954,0
20240905,155500,318141094,954,954,954,954,0
20240905,155400,318141094,954,954,954,954,0
20240905,155300,318141094,954,954,954,954,0
20240905,155200,318141094,954,954,954,954,0
20240905,155100,318141094,954,954,954,954,0
20240905,155000,318141094,954,954,954,954,0
20240905,154900,318141094,954,954,954,954,0
20240905,154800,318141094,954,954,954,954,0
20240905,154700,318141094,954,954,954,954,0
20240905,154600,318141094,954,954,954,954,0
20240905,154500,318141094,954,954,954,954,0
20240905,154400,318141094,954,954,954,954,0
20240905,154300,318141094,954,954,954,954,2303
20240905,154200,318141094,954,954,954,954,0
20240905,154100,318141094,954,954,954,954,0
20240905,154000,318141094,954,954,954,954,0
20240905,153900,318141094,954,954,954,954,0
20240905,153800,318141094,954,954,954,954,0
20240905,153700,318141094,954,954,954,954,0
20240905,153600,318141094,954,954,954,954,0
20240905,153500,318141094,954,954,954,954,0
20240905,153400,318141094,954,954,954,954,0
20240905,153300,318141094,954,954,954,954,0
20240905,153200,318141094,954,954,954,954,0
20240905,153100,318141094,954,954,954,954,0
20240905,153000,318141094,954,954,954,954,2303
20240905,152900,315944032,951,951,951,951,0
20240905,152800,315944032,951,951,951,951,0
20240905,152700,315944032,951,951,951,951,0
20240905,152600,315944032,951,951,951,951,0
20240905,152500,315944032,951,951,951,951,0
20240905,152400,315944032,951,951,951,951,0
20240905,152300,315944032,951,951,951,951,0
20240905,152200,315944032,951,951,951,951,0
20240905,152100,315944032,951,951,951,951,0
20240905,152000,315944032,951,951,951,951,0
20240905,151900,315944032,951,951,951,951,330
20240905,151800,315630202,951,951,951,951,0
20240905,151700,315630202,951,956,956,951,63
20240905,151600,315570209,956,956,956,956,0
20240905,151500,315570209,956,951,956,951,601
20240905,151400,314996188,951,951,951,951,31
20240905,151300,314966707,950,950,950,950,1
20240905,151200,314965757,956,956,956,956,102
20240905,151100,314868245,950,957,957,950,415
20240905,151000,314473295,957,957,957,957,0
20240905,150900,314473295,957,953,957,953,125
20240905,150800,314353770,953,953,953,953,25
20240905,150700,314329945,953,953,953,953,106
20240905,150600,314228927,953,953,953,953,2
20240905,150500,314227021,948,948,948,948,1
20240905,150400,314226073,948,949,949,948,800
20240905,150300,313467079,949,949,949,949,0
20240905,150200,313467079,949,949,949,949,558
20240905,150100,312937537,949,950,950,949,1964
20240905,150000,311072737,950,957,957,950,1834
20240905,145900,309328826,952,952,952,952,0
20240905,145800,309328826,952,952,952,952,0
20240905,145700,309328826,952,955,955,952,2563
20240905,145600,306886086,953,953,953,953,0
20240905,145500,306886086,953,953,955,953,530
20240905,145400,306380138,953,957,957,953,99
20240905,145300,306285755,957,957,957,957,1
20240905,145200,306284798,954,954,954,954,24
20240905,145100,306261902,954,954,954,954,66
20240905,145000,306198938,954,954,954,954,0
20240905,144900,306198938,954,954,954,954,98
20240905,144800,306105446,950,950,950,950,0
20240905,144700,306105446,950,950,950,950,135
20240905,144600,305977196,950,951,951,950,343
20240905,144500,305651226,950,950,950,950,0
20240905,144400,305651226,950,950,950,950,0
20240905,144300,305651226,950,950,950,950,480
20240905,144200,305195226,950,950,950,950,60
20240905,144100,305138226,950,950,950,950,34
20240905,144000,305105926,949,949,949,949,0
20240905,143900,305105926,949,949,949,949,1020
20240905,143800,304137946,953,953,953,953,0
20240905,143700,304137946,953,953,953,953,679
20240905,143600,303490859,947,948,948,947,1180
20240905,143500,302373285,951,951,951,951,0
20240905,143400,302373285,951,951,951,951,1245
20240905,143300,301189290,946,948,948,946,4810
20240905,143200,296637724,948,948,948,948,784
20240905,143100,295894492,948,948,948,948,160
20240905,143000,295742812,948,948,948,948,0
20240905,142900,295742812,948,948,948,947,9902
20240905,142800,286364725,949,949,949,949,0
20240905,142700,286364725,949,949,949,949,0
20240905,142600,286364725,949,949,949,949,0
20240905,142500,286364725,949,949,949,949,18
20240905,142400,286347643,948,948,948,948,218
20240905,142300,286140979,949,949,949,949,40
20240905,142200,286103019,949,949,949,949,493
20240905,142100,285635162,949,949,949,949,10
20240905,142000,285625672,949,949,949,949,0
20240905,141900,285625672,949,949,949,948,1819
20240905,141800,283900441,948,948,948,948,0
20240905,141700,283900441,948,948,948,948,0
20240905,141600,283900441,948,948,948,948,1993
20240905,141500,282011077,950,950,950,950,395
20240905,141400,281635827,949,948,949,948,773
20240905,141300,280902470,949,949,949,949,0
20240905,141200,280902470,949,948,949,947,6005
20240905,141100,275213882,948,950,950,948,6794
20240905,141000,268769475,950,950,950,950,0
20240905,140900,268769475,950,950,950,950,0
20240905,140800,268769475,950,950,950,950,110
20240905,140700,268664975,952,952,952,952,0
20240905,140600,268664975,952,952,952,952,0
20240905,140500,268664975,952,952,952,952,656
20240905,140400,268040463,949,949,949,949,0
20240905,140300,268040463,949,949,949,949,0
20240905,140200,268040463,949,949,949,949,0
20240905,140100,268040463,949,949,949,949,1000
20240905,140000,267091463,949,949,949,949,310
20240905,135900,266797273,949,949,949,949,1000
20240905,135800,265848273,949,949,949,949,290
20240905,135700,265573063,949,949,949,949,0
20240905,135600,265573063,949,949,949,949,499
20240905,135500,265099512,949,950,950,949,754
20240905,135400,264383450,951,951,951,951,0
20240905,135300,264383450,951,951,951,951,1
20240905,135200,264382499,951,951,951,951,80
20240905,135100,264306419,950,950,950,950,0
20240905,135000,264306419,950,950,950,950,0
20240905,134900,264306419,950,950,950,950,83
20240905,134800,264227569,950,950,950,950,0
20240905,134700,264227569,950,950,950,950,0
20240905,134600,264227569,950,950,950,950,0
20240905,134500,264227569,950,950,950,950,3100
20240905,134400,261282569,950,951,951,950,1663
20240905,134300,259702709,951,951,951,951,20
20240905,134200,259683689,950,950,950,950,0
20240905,134100,259683689,950,950,950,950,0
20240905,134000,259683689,950,950,950,950,0
20240905,133900,259683689,950,950,950,950,0
20240905,133800,259683689,950,950,950,950,0
20240905,133700,259683689,950,950,950,950,0
20240905,133600,259683689,950,950,950,950,0
20240905,133500,259683689,950,950,950,950,0
20240905,133400,259683689,950,950,950,950,220
20240905,133300,259474689,949,949,949,949,0
20240905,133200,259474689,949,949,949,949,0
20240905,133100,259474689,949,952,952,949,5040
20240905,133000,254684140,952,952,952,952,0
20240905,132900,254684140,952,952,952,952,0
20240905,132800,254684140,952,953,953,952,10464
20240905,132700,244721412,952,952,952,952,0
20240905,132600,244721412,952,952,952,952,0
20240905,132500,244721412,952,952,952,952,50
20240905,132400,244673812,953,953,953,953,0
20240905,132300,244673812,953,953,953,953,0
20240905,132200,244673812,953,953,953,953,0
20240905,132100,244673812,953,953,953,953,198
20240905,132000,244485118,954,954,954,954,0
20240905,131900,244485118,954,954,954,954,1046
20240905,131800,243487234,958,958,958,958,208
20240905,131700,243287970,971,971,971,971,0
20240905,131600,243287970,971,971,971,971,0
20240905,131500,243287970,971,969,971,969,1391
20240905,131400,241937969,965,961,965,961,4164
20240905,131300,237928055,959,954,959,954,3026
20240905,131200,235034739,953,953,953,953,844
20240905,131100,234230407,953,953,953,953,30
20240905,131000,234201817,953,953,953,953,1
20240905,130900,234200864,953,952,953,952,2247
20240905,130800,232061339,948,948,948,948,0
20240905,130700,232061339,948,948,948,948,0
20240905,130600,232061339,948,948,948,948,0
20240905,130500,232061339,948,948,948,948,209
20240905,130400,231863207,948,948,948,948,0
20240905,130300,231863207,948,948,948,948,0
20240905,130200,231863207,948,948,948,948,187
20240905,130100,231685931,948,948,948,948,0
20240905,130000,231685931,948,948,948,948,0
20240905,125900,231685931,948,948,948,948,0
20240905,125800,231685931,948,949,953,948,6871
20240905,125700,225168740,953,953,953,953,39
20240905,125600,225131573,953,953,953,953,50
20240905,125500,225083923,950,951,951,950,3120
20240905,125400,222119423,951,951,951,951,1
20240905,125300,222118472,950,950,950,950,0
20240905,125200,222118472,950,950,950,950,0
20240905,125100,222118472,950,950,950,950,10
20240905,125000,222108972,951,951,951,951,0
20240905,124900,222108972,951,951,951,951,30
20240905,124800,222080442,951,951,951,951,8
20240905,124700,222072834,951,950,951,950,3813
20240905,124600,218449174,950,950,950,950,0
20240905,124500,218449174,950,950,950,950,0
20240905,124400,218449174,950,950,950,950,0
20240905,124300,218449174,950,950,950,950,1686
20240905,124200,216847474,950,950,951,950,121
20240905,124100,216732504,950,954,954,950,38394
20240905,124000,180226257,954,954,954,954,624
20240905,123900,179630961,955,955,955,955,847
20240905,123800,178822076,955,955,955,955,0
20240905,123700,178822076,955,955,955,955,50
20240905,123600,178774326,955,955,955,955,0
20240905,123500,178774326,955,960,960,955,6978
20240905,123400,172094165,960,960,960,960,0
20240905,123300,172094165,960,960,960,960,0
20240905,123200,172094165,960,960,960,960,0
20240905,123100,172094165,960,960,960,960,0
20240905,123000,172094165,960,960,960,960,0
20240905,122900,172094165,960,960,960,960,0
20240905,122800,172094165,960,960,960,956,3960
20240905,122700,168293005,960,960,960,960,0
20240905,122600,168293005,960,960,960,960,554
20240905,122500,167761165,961,961,961,961,0
20240905,122400,167761165,961,961,961,961,0
20240905,122300,167761165,961,961,961,961,0
20240905,122200,167761165,961,955,961,955,1500
20240905,122100,166326521,955,956,956,955,223
20240905,122000,166113555,955,955,955,955,0
20240905,121900,166113555,955,955,956,955,1303
20240905,121800,164869189,956,956,956,956,1123
20240905,121700,163795601,957,957,957,957,0
20240905,121600,163795601,957,957,957,957,0
20240905,121500,163795601,957,957,957,957,126
20240905,121400,163675019,958,958,958,958,601
20240905,121300,163099261,961,961,961,961,0
20240905,121200,163099261,961,961,961,961,0
20240905,121100,163099261,961,961,961,961,0
20240905,121000,163099261,961,961,961,961,42
20240905,120900,163058899,957,958,958,957,7284
20240905,120800,156087088,958,958,958,958,169
20240905,120700,155925186,959,960,962,959,1094
20240905,120600,154875960,963,963,963,963,3
20240905,120500,154873071,963,963,963,963,0
20240905,120400,154873071,963,963,963,963,0
20240905,120300,154873071,963,963,963,963,0
20240905,120200,154873071,963,963,963,963,9
20240905,120100,154864404,960,963,963,960,308
20240905,120000,154568517,959,959,959,959,0
20240905,115900,154568517,959,959,959,959,108
20240905,115800,154464945,959,959,959,959,1000
20240905,115700,153505945,959,959,959,959,1500
20240905,115600,152067445,959,960,960,959,500
20240905,115500,151587741,960,961,961,960,1520
20240905,115400,150128521,961,961,961,961,0
20240905,115300,150128521,961,962,962,961,816
20240905,115200,149344009,959,959,959,959,0
20240905,115100,149344009,959,959,959,959,1000
20240905,115000,148385009,959,960,960,959,5654
20240905,114900,142962089,960,960,960,960,0
20240905,114800,142962089,960,960,960,960,95
20240905,114700,142870889,963,961,963,961,9
20240905,114600,142862238,961,961,961,961,0
20240905,114500,142862238,961,961,961,961,500
20240905,114400,142381738,964,964,964,964,0
20240905,114300,142381738,964,964,964,964,0
20240905,114200,142381738,964,964,964,964,1
20240905,114100,142380774,959,960,960,959,3000
20240905,114000,139503773,959,959,959,959,0
20240905,113900,139503773,959,959,959,959,0
20240905,113800,139503773,959,959,959,959,0
20240905,113700,139503773,959,959,959,959,0
20240905,113600,139503773,959,959,959,959,0
20240905,113500,139503773,959,965,965,959,650
20240905,113400,138880073,961,961,961,961,0
20240905,113300,138880073,961,961,961,961,0
20240905,113200,138880073,961,958,961,958,465
20240905,113100,138433850,958,958,958,958,1040
20240905,113000,137437530,958,958,958,958,14
20240905,112900,137424118,957,957,957,957,47
20240905,112800,137379139,957,957,957,957,0
20240905,112700,137379139,957,957,957,957,100
20240905,112600,137283439,957,958,958,957,1202
20240905,112500,136132023,958,958,958,958,1002
20240905,112400,135172107,959,959,959,959,50
20240905,112300,135124157,959,959,959,959,1606
20240905,112200,133584003,959,958,959,958,569
20240905,112100,133038363,956,956,956,956,2688
20240905,112000,130468635,958,958,958,958,1096
20240905,111900,129418667,959,960,960,959,11695
20240905,111800,118191669,961,961,961,961,50
20240905,111700,118143619,961,961,961,961,0
20240905,111600,118143619,961,961,961,961,358
20240905,111500,117799581,958,961,961,958,361
20240905,111400,117452687,960,960,960,960,31
20240905,111300,117422927,960,960,960,960,400
20240905,111200,117038927,960,960,960,960,3
20240905,111100,117036047,960,960,960,960,5
20240905,111000,117031247,956,954,956,954,1336
20240905,110900,115755033,955,956,956,954,7754
20240905,110800,108343304,957,957,957,957,147
20240905,110700,108202625,957,957,957,957,96
20240905,110600,108110753,957,957,957,957,248
20240905,110500,107873417,958,958,958,958,36
20240905,110400,107838929,957,958,958,957,905
20240905,110300,106972337,958,959,959,958,2295
20240905,110200,104771480,961,961,961,961,41
20240905,110100,104732079,961,961,961,961,230
20240905,110000,104511049,961,961,961,961,31
20240905,105900,104481258,960,961,961,959,51
20240905,105800,104432346,960,961,961,960,2556
20240905,105700,101978585,961,961,961,961,98
20240905,105600,101884407,961,963,964,961,5953
20240905,105500,96152608,963,964,964,963,562
20240905,105400,95611089,964,964,964,964,2009
20240905,105300,93674413,964,964,964,964,0
20240905,105200,93674413,964,968,968,964,7488
20240905,105100,86436865,968,968,968,968,1694
20240905,105000,84797073,968,969,969,968,716
20240905,104900,84103422,969,970,970,969,4049
20240905,104800,80175987,970,970,970,970,0
20240905,104700,80175987,970,970,970,970,1000
20240905,104600,79205987,970,970,970,970,0
20240905,104500,79205987,970,970,970,970,238
20240905,104400,78975127,970,970,970,970,0
20240905,104300,78975127,970,970,970,970,17
20240905,104200,78958637,969,969,969,969,0
20240905,104100,78958637,969,969,969,969,0
20240905,104000,78958637,969,969,969,969,0
20240905,103900,78958637,969,969,969,969,0
20240905,103800,78958637,969,969,969,969,0
20240905,103700,78958637,969,969,969,969,1
20240905,103600,78957668,969,969,969,969,352
20240905,103500,78616580,970,970,970,970,148
20240905,103400,78473020,973,973,973,973,8
20240905,103300,78465236,970,971,971,970,9546
20240905,103200,69204334,974,974,974,974,0
20240905,103100,69204334,974,974,974,974,0
20240905,103000,69204334,974,974,974,974,2
20240905,102900,69202386,974,975,975,974,17855
20240905,102800,51798942,976,976,976,976,95
20240905,102700,51706222,975,975,975,975,0
20240905,102600,51706222,975,975,975,975,0
20240905,102500,51706222,975,975,975,975,0
20240905,102400,51706222,975,975,975,975,5
20240905,102300,51701347,975,975,975,975,0
20240905,102200,51701347,975,975,975,975,3245
20240905,102100,48537472,975,975,975,975,0
20240905,102000,48537472,975,975,975,975,0
20240905,101900,48537472,975,975,975,975,1000
20240905,101800,47562472,975,975,975,975,0
20240905,101700,47562472,975,975,975,975,200
20240905,101600,47367472,975,975,975,975,971
20240905,101500,46420747,977,977,977,977,221
20240905,101400,46204830,978,978,978,978,0
20240905,101300,46204830,978,978,978,978,1
20240905,101200,46203852,976,976,976,976,697
20240905,101100,45523580,978,978,978,978,0
20240905,101000,45523580,978,978,978,978,62
20240905,100900,45462944,978,978,978,978,0
20240905,100800,45462944,978,978,978,978,0
20240905,100700,45462944,978,976,978,976,2032
20240905,100600,43475728,978,978,978,978,0
20240905,100500,43475728,978,978,978,977,294
20240905,100400,43188482,977,977,977,977,0
20240905,100300,43188482,977,978,978,977,200
20240905,100200,42993075,979,979,979,979,510
20240905,100100,42493785,977,977,977,977,1
20240905,100000,42492808,977,977,977,977,0
20240905,095900,42492808,977,977,977,977,20
20240905,095800,42473268,978,978,978,978,304
20240905,095700,42175956,979,979,979,979,0
20240905,095600,42175956,979,979,979,979,0
20240905,095500,42175956,979,979,979,979,1231
20240905,095400,40970807,980,980,980,980,0
20240905,095300,40970807,980,980,980,980,0
20240905,095200,40970807,980,980,980,980,1
20240905,095100,40969827,975,975,975,975,0
20240905,095000,40969827,975,978,982,975,3961
20240905,094900,37090833,975,975,975,975,1000
20240905,094800,36115833,975,975,975,975,0
20240905,094700,36115833,975,975,975,975,2749
20240905,094600,33435558,978,975,978,975,41
20240905,094500,33395463,978,976,978,976,1980
20240905,094400,31459043,976,978,978,976,4740
20240905,094300,26823343,978,978,978,978,1
20240905,094200,26822365,976,976,976,976,3
20240905,094100,26819437,976,977,977,976,804
20240905,094000,26034713,979,979,979,979,2
20240905,093900,26032755,978,978,978,978,1000
20240905,093800,25054755,978,977,978,977,52
20240905,093700,25003949,978,978,978,978,146
20240905,093600,24861161,977,977,977,977,103
20240905,093500,24760530,977,977,977,977,115
20240905,093400,24648175,977,977,977,977,0
20240905,093300,24648175,977,977,977,977,533
20240905,093200,24127434,976,976,976,976,240
20240905,093100,23893194,976,975,976,975,33
20240905,093000,23861001,975,974,975,974,1000
20240905,092900,22886021,975,971,975,971,5686
20240905,092800,17342227,975,975,975,975,42
20240905,092700,17301277,975,975,975,975,0
20240905,092600,17301277,975,975,975,975,5
20240905,092500,17296402,975,975,975,975,0
20240905,092400,17296402,975,976,976,975,15
20240905,092300,17281776,976,976,976,976,6
20240905,092200,17275920,977,977,977,977,1
20240905,092100,17274943,975,975,975,975,612
20240905,092000,16678243,975,975,975,975,129
20240905,091900,16552468,976,976,976,975,131
20240905,091800,16424616,976,973,976,973,36
20240905,091700,16389495,974,974,974,974,866
20240905,091600,15546011,974,973,974,972,485
20240905,091500,15073942,972,972,972,972,320
20240905,091400,14762902,966,966,966,966,0
20240905,091300,14762902,966,966,966,966,1000
20240905,091200,13796902,966,966,966,966,0
20240905,091100,13796902,966,966,966,966,600
20240905,091000,13217302,972,970,972,970,630
20240905,090900,12606047,964,964,964,964,100
20240905,090800,12509647,964,965,965,964,2500
20240905,090700,10098718,973,973,973,973,500
20240905,090600,9612218,973,973,973,973,1
20240905,090500,9611245,973,973,973,973,700
20240905,090400,8930145,965,978,978,965,1219
20240905,090300,7751167,983,983,983,983,0
20240905,090200,7751167,983,983,983,983,1
20240905,090100,7750184,961,961,961,961,0
20240905,090000,7750184,961,960,962,960,8071