KissMeData/033170/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191300,658543772,962,962,962,962,5810
20240904,191200,658543772,962,962,962,962,0
20240904,191100,658543772,962,962,962,962,0
20240904,191000,658543772,962,962,962,962,0
20240904,190900,658543772,962,962,962,962,0
20240904,190800,658543772,962,962,962,962,0
20240904,190700,658543772,962,962,962,962,0
20240904,190600,658543772,962,962,962,962,0
20240904,190500,658543772,962,962,962,962,0
20240904,190400,658543772,962,962,962,962,0
20240904,190300,658543772,962,962,962,962,0
20240904,190200,658543772,962,962,962,962,0
20240904,190100,658543772,962,962,962,962,0
20240904,190000,658543772,962,962,962,962,0
20240904,185900,658543772,962,962,962,962,0
20240904,185800,658543772,962,962,962,962,0
20240904,185700,658543772,962,962,962,962,0
20240904,185600,658543772,962,962,962,962,0
20240904,185500,658543772,962,962,962,962,0
20240904,185400,658543772,962,962,962,962,0
20240904,185300,658543772,962,962,962,962,0
20240904,185200,658543772,962,962,962,962,0
20240904,185100,658543772,962,962,962,962,0
20240904,185000,658543772,962,962,962,962,0
20240904,184900,658543772,962,962,962,962,0
20240904,184800,658543772,962,962,962,962,0
20240904,184700,658543772,962,962,962,962,0
20240904,184600,658543772,962,962,962,962,0
20240904,184500,658543772,962,962,962,962,0
20240904,184400,658543772,962,962,962,962,0
20240904,184300,658543772,962,962,962,962,5810
20240904,184200,658543772,962,962,962,962,0
20240904,184100,658543772,962,962,962,962,0
20240904,184000,658543772,962,962,962,962,0
20240904,183900,658543772,962,962,962,962,0
20240904,183800,658543772,962,962,962,962,0
20240904,183700,658543772,962,962,962,962,0
20240904,183600,658543772,962,962,962,962,0
20240904,183500,658543772,962,962,962,962,0
20240904,183400,658543772,962,962,962,962,0
20240904,183300,658543772,962,962,962,962,0
20240904,183200,658543772,962,962,962,962,0
20240904,183100,658543772,962,962,962,962,0
20240904,183000,658543772,962,962,962,962,0
20240904,182900,658543772,962,962,962,962,0
20240904,182800,658543772,962,962,962,962,0
20240904,182700,658543772,962,962,962,962,0
20240904,182600,658543772,962,962,962,962,0
20240904,182500,658543772,962,962,962,962,0
20240904,182400,658543772,962,962,962,962,0
20240904,182300,658543772,962,962,962,962,0
20240904,182200,658543772,962,962,962,962,0
20240904,182100,658543772,962,962,962,962,0
20240904,182000,658543772,962,962,962,962,0
20240904,181900,658543772,962,962,962,962,0
20240904,181800,658543772,962,962,962,962,0
20240904,181700,658543772,962,962,962,962,0
20240904,181600,658543772,962,962,962,962,0
20240904,181500,658543772,962,962,962,962,0
20240904,181400,658543772,962,962,962,962,0
20240904,181300,658543772,962,962,962,962,5810
20240904,181200,658543772,962,962,962,962,0
20240904,181100,658543772,962,962,962,962,0
20240904,181000,658543772,962,962,962,962,0
20240904,180900,658543772,962,962,962,962,0
20240904,180800,658543772,962,962,962,962,0
20240904,180700,658543772,962,962,962,962,0
20240904,180600,658543772,962,962,962,962,0
20240904,180500,658543772,962,962,962,962,0
20240904,180400,658543772,962,962,962,962,0
20240904,180300,658543772,962,962,962,962,0
20240904,180200,658543772,962,962,962,962,0
20240904,180100,658543772,962,962,962,962,0
20240904,180000,658543772,962,962,962,962,0
20240904,175900,658543772,962,962,962,962,0
20240904,175800,658543772,962,962,962,962,0
20240904,175700,658543772,962,962,962,962,0
20240904,175600,658543772,962,962,962,962,0
20240904,175500,658543772,962,962,962,962,0
20240904,175400,658543772,962,962,962,962,0
20240904,175300,658543772,962,962,962,962,0
20240904,175200,658543772,962,962,962,962,0
20240904,175100,658543772,962,962,962,962,0
20240904,175000,658543772,962,962,962,962,0
20240904,174900,658543772,962,962,962,962,0
20240904,174800,658543772,962,962,962,962,0
20240904,174700,658543772,962,962,962,962,0
20240904,174600,658543772,962,962,962,962,0
20240904,174500,658543772,962,962,962,962,0
20240904,174400,658543772,962,962,962,962,0
20240904,174300,658543772,962,962,962,962,5810
20240904,174200,658543772,962,962,962,962,0
20240904,174100,658543772,962,962,962,962,0
20240904,174000,658543772,962,962,962,962,0
20240904,173900,658543772,962,962,962,962,0
20240904,173800,658543772,962,962,962,962,0
20240904,173700,658543772,962,962,962,962,0
20240904,173600,658543772,962,962,962,962,0
20240904,173500,658543772,962,962,962,962,0
20240904,173400,658543772,962,962,962,962,0
20240904,173300,658543772,962,962,962,962,0
20240904,173200,658543772,962,962,962,962,0
20240904,173100,658543772,962,962,962,962,0
20240904,173000,658543772,962,962,962,962,0
20240904,172900,658543772,962,962,962,962,0
20240904,172800,658543772,962,962,962,962,0
20240904,172700,658543772,962,962,962,962,0
20240904,172600,658543772,962,962,962,962,0
20240904,172500,658543772,962,962,962,962,0
20240904,172400,658543772,962,962,962,962,0
20240904,172300,658543772,962,962,962,962,0
20240904,172200,658543772,962,962,962,962,0
20240904,172100,658543772,962,962,962,962,0
20240904,172000,658543772,962,962,962,962,0
20240904,171900,658543772,962,962,962,962,0
20240904,171800,658543772,962,962,962,962,0
20240904,171700,658543772,962,962,962,962,0
20240904,171600,658543772,962,962,962,962,0
20240904,171500,658543772,962,962,962,962,0
20240904,171400,658543772,962,962,962,962,0
20240904,171300,658543772,962,962,962,962,5810
20240904,171200,658543772,962,962,962,962,0
20240904,171100,658543772,962,962,962,962,0
20240904,171000,658543772,962,962,962,962,0
20240904,170900,658543772,962,962,962,962,0
20240904,170800,658543772,962,962,962,962,0
20240904,170700,658543772,962,962,962,962,0
20240904,170600,658543772,962,962,962,962,0
20240904,170500,658543772,962,962,962,962,0
20240904,170400,658543772,962,962,962,962,0
20240904,170300,658543772,962,962,962,962,0
20240904,170200,658543772,962,962,962,962,0
20240904,170100,658543772,962,962,962,962,0
20240904,170000,658543772,962,962,962,962,0
20240904,165900,658543772,962,962,962,962,0
20240904,165800,658543772,962,962,962,962,0
20240904,165700,658543772,962,962,962,962,0
20240904,165600,658543772,962,962,962,962,0
20240904,165500,658543772,962,962,962,962,0
20240904,165400,658543772,962,962,962,962,0
20240904,165300,658543772,962,962,962,962,0
20240904,165200,658543772,962,962,962,962,0
20240904,165100,658543772,962,962,962,962,0
20240904,165000,658543772,962,962,962,962,0
20240904,164900,658543772,962,962,962,962,0
20240904,164800,658543772,962,962,962,962,0
20240904,164700,658543772,962,962,962,962,0
20240904,164600,658543772,962,962,962,962,0
20240904,164500,658543772,962,962,962,962,0
20240904,164400,658543772,962,962,962,962,0
20240904,164300,658543772,962,962,962,962,5810
20240904,164200,658543772,962,962,962,962,0
20240904,164100,658543772,962,962,962,962,0
20240904,164000,658543772,962,962,962,962,0
20240904,163900,658543772,962,962,962,962,0
20240904,163800,658543772,962,962,962,962,0
20240904,163700,658543772,962,962,962,962,0
20240904,163600,658543772,962,962,962,962,0
20240904,163500,658543772,962,962,962,962,0
20240904,163400,658543772,962,962,962,962,0
20240904,163300,658543772,962,962,962,962,0
20240904,163200,658543772,962,962,962,962,0
20240904,163100,658543772,962,962,962,962,0
20240904,163000,658543772,962,962,962,962,0
20240904,162900,658543772,962,962,962,962,0
20240904,162800,658543772,962,962,962,962,0
20240904,162700,658543772,962,962,962,962,0
20240904,162600,658543772,962,962,962,962,0
20240904,162500,658543772,962,962,962,962,0
20240904,162400,658543772,962,962,962,962,0
20240904,162300,658543772,962,962,962,962,0
20240904,162200,658543772,962,962,962,962,0
20240904,162100,658543772,962,962,962,962,0
20240904,162000,658543772,962,962,962,962,0
20240904,161900,658543772,962,962,962,962,0
20240904,161800,658543772,962,962,962,962,0
20240904,161700,658543772,962,962,962,962,0
20240904,161600,658543772,962,962,962,962,0
20240904,161500,658543772,962,962,962,962,0
20240904,161400,658543772,962,962,962,962,0
20240904,161300,658543772,962,962,962,962,5810
20240904,161200,658543772,962,962,962,962,0
20240904,161100,658543772,962,962,962,962,0
20240904,161000,658543772,962,962,962,962,0
20240904,160900,658543772,962,962,962,962,0
20240904,160800,658543772,962,962,962,962,0
20240904,160700,658543772,962,962,962,962,0
20240904,160600,658543772,962,962,962,962,0
20240904,160500,658543772,962,962,962,962,0
20240904,160400,658543772,962,962,962,962,0
20240904,160300,658543772,962,962,962,962,0
20240904,160200,658543772,962,962,962,962,0
20240904,160100,658543772,962,962,962,962,0
20240904,160000,658543772,962,962,962,962,0
20240904,155900,658543772,962,962,962,962,0
20240904,155800,658543772,962,962,962,962,0
20240904,155700,658543772,962,962,962,962,0
20240904,155600,658543772,962,962,962,962,0
20240904,155500,658543772,962,962,962,962,0
20240904,155400,658543772,962,962,962,962,0
20240904,155300,658543772,962,962,962,962,0
20240904,155200,658543772,962,962,962,962,0
20240904,155100,658543772,962,962,962,962,0
20240904,155000,658543772,962,962,962,962,0
20240904,154900,658543772,962,962,962,962,0
20240904,154800,658543772,962,962,962,962,0
20240904,154700,658543772,962,962,962,962,0
20240904,154600,658543772,962,962,962,962,0
20240904,154500,658543772,962,962,962,962,0
20240904,154400,658543772,962,962,962,962,0
20240904,154300,658543772,962,962,962,962,5810
20240904,154200,658543772,962,962,962,962,0
20240904,154100,658543772,962,962,962,962,0
20240904,154000,658543772,962,962,962,962,0
20240904,153900,658543772,962,962,962,962,0
20240904,153800,658543772,962,962,962,962,0
20240904,153700,658543772,962,962,962,962,0
20240904,153600,658543772,962,962,962,962,0
20240904,153500,658543772,962,962,962,962,0
20240904,153400,658543772,962,962,962,962,0
20240904,153300,658543772,962,962,962,962,0
20240904,153200,658543772,962,962,962,962,0
20240904,153100,658543772,962,962,962,962,0
20240904,153000,658543772,962,962,962,962,5810
20240904,152900,652954552,961,961,961,961,0
20240904,152800,652954552,961,961,961,961,0
20240904,152700,652954552,961,961,961,961,0
20240904,152600,652954552,961,961,961,961,0
20240904,152500,652954552,961,961,961,961,0
20240904,152400,652954552,961,961,961,961,0
20240904,152300,652954552,961,961,961,961,0
20240904,152200,652954552,961,961,961,961,0
20240904,152100,652954552,961,961,961,961,0
20240904,152000,652954552,961,961,961,961,0
20240904,151900,652954552,961,961,961,961,1165
20240904,151800,651834987,963,961,963,961,697
20240904,151700,651164270,963,963,963,963,1
20240904,151600,651163307,960,960,960,960,0
20240904,151500,651163307,960,961,961,960,1225
20240904,151400,649986318,961,961,961,961,24
20240904,151300,649963254,960,961,961,960,859
20240904,151200,649138399,961,961,961,961,0
20240904,151100,649138399,961,961,961,961,100
20240904,151000,649042299,961,961,961,961,300
20240904,150900,648753999,960,960,960,960,0
20240904,150800,648753999,960,960,960,960,229
20240904,150700,648534159,960,960,960,960,0
20240904,150600,648534159,960,960,960,960,599
20240904,150500,647959119,960,960,960,960,834
20240904,150400,647158479,960,960,960,960,433
20240904,150300,646742799,960,960,960,960,0
20240904,150200,646742799,960,960,960,960,0
20240904,150100,646742799,960,961,961,959,259
20240904,150000,646494383,959,959,959,959,0
20240904,145900,646494383,959,959,959,959,0
20240904,145800,646494383,959,959,959,959,10
20240904,145700,646484793,959,959,959,959,0
20240904,145600,646484793,959,959,959,959,0
20240904,145500,646484793,959,959,959,959,1000
20240904,145400,645525793,959,959,959,959,0
20240904,145300,645525793,959,959,959,959,0
20240904,145200,645525793,959,959,959,959,5281
20240904,145100,640461314,959,963,963,959,4012
20240904,145000,636613058,963,963,963,963,3195
20240904,144900,633536273,963,963,963,963,40
20240904,144800,633497753,963,963,963,963,1519
20240904,144700,632034956,963,963,963,963,53
20240904,144600,631983917,963,960,963,960,2258
20240904,144500,629816186,960,960,960,960,0
20240904,144400,629816186,960,960,960,960,0
20240904,144300,629816186,960,961,961,960,1900
20240904,144200,627992162,960,960,960,960,0
20240904,144100,627992162,960,960,960,960,0
20240904,144000,627992162,960,960,960,960,0
20240904,143900,627992162,960,960,960,960,100
20240904,143800,627896162,960,960,960,960,1000
20240904,143700,626936162,964,962,964,959,3500
20240904,143600,623574222,962,962,962,962,0
20240904,143500,623574222,962,962,962,962,224
20240904,143400,623358734,963,963,963,963,25
20240904,143300,623334659,964,964,964,964,0
20240904,143200,623334659,964,964,964,964,0
20240904,143100,623334659,964,964,964,964,3
20240904,143000,623331767,964,964,964,964,400
20240904,142900,622946167,962,962,962,962,0
20240904,142800,622946167,962,962,962,962,493
20240904,142700,622471901,962,962,962,962,0
20240904,142600,622471901,962,960,962,960,3460
20240904,142500,619150281,960,960,960,960,120
20240904,142400,619035081,959,959,960,959,532
20240904,142300,618524573,959,960,960,959,2100
20240904,142200,616508673,959,960,960,959,9627
20240904,142100,607275369,961,961,961,961,0
20240904,142000,607275369,961,961,961,961,193
20240904,141900,607089896,960,960,960,960,0
20240904,141800,607089896,960,960,960,960,100
20240904,141700,606993896,960,960,960,960,0
20240904,141600,606993896,960,960,960,960,0
20240904,141500,606993896,960,961,961,960,219
20240904,141400,606783652,961,961,961,961,0
20240904,141300,606783652,961,961,961,961,150
20240904,141200,606639502,961,960,961,960,438
20240904,141100,606218680,960,960,960,960,1
20240904,141000,606217720,960,960,960,960,76
20240904,140900,606144760,960,960,960,960,6161
20240904,140800,600230200,960,961,961,960,222
20240904,140700,600017078,961,961,961,961,0
20240904,140600,600017078,961,961,961,961,1149
20240904,140500,598912889,961,961,961,961,0
20240904,140400,598912889,961,961,961,961,0
20240904,140300,598912889,961,961,961,961,0
20240904,140200,598912889,961,961,961,961,451
20240904,140100,598479478,961,961,961,961,233
20240904,140000,598255565,961,962,962,961,1863
20240904,135900,596464221,965,965,965,965,249
20240904,135800,596223936,963,963,963,963,0
20240904,135700,596223936,963,963,963,963,181
20240904,135600,596049633,963,963,963,963,0
20240904,135500,596049633,963,963,963,963,0
20240904,135400,596049633,963,963,963,963,143
20240904,135300,595911924,961,961,961,961,0
20240904,135200,595911924,961,961,961,961,0
20240904,135100,595911924,961,961,961,961,0
20240904,135000,595911924,961,961,961,961,0
20240904,134900,595911924,961,961,964,961,1292
20240904,134800,594668416,961,961,961,961,0
20240904,134700,594668416,961,961,961,961,0
20240904,134600,594668416,961,961,961,961,0
20240904,134500,594668416,961,961,961,961,0
20240904,134400,594668416,961,963,963,961,254
20240904,134300,594424300,963,963,963,963,0
20240904,134200,594424300,963,963,963,963,93
20240904,134100,594334741,963,963,963,963,0
20240904,134000,594334741,963,963,963,963,0
20240904,133900,594334741,963,963,963,963,0
20240904,133800,594334741,963,962,963,962,159
20240904,133700,594181776,963,964,964,963,215
20240904,133600,593974559,963,963,963,963,65
20240904,133500,593911964,963,963,963,963,10
20240904,133400,593902334,964,964,964,964,0
20240904,133300,593902334,964,964,964,964,0
20240904,133200,593902334,964,964,964,964,0
20240904,133100,593902334,964,964,964,964,5
20240904,133000,593897514,964,964,964,964,0
20240904,132900,593897514,964,964,964,964,440
20240904,132800,593473354,961,964,964,961,115
20240904,132700,593362539,964,964,964,964,0
20240904,132600,593362539,964,964,964,964,23
20240904,132500,593340367,961,961,961,961,1
20240904,132400,593339406,965,965,965,965,1000
20240904,132300,592374406,965,963,965,963,11000
20240904,132200,581762577,963,963,963,963,11
20240904,132100,581751984,963,963,963,963,1833
20240904,132000,579986805,960,960,960,960,0
20240904,131900,579986805,960,961,961,960,234
20240904,131800,579762161,960,960,960,960,0
20240904,131700,579762161,960,960,960,960,0
20240904,131600,579762161,960,960,960,960,0
20240904,131500,579762161,960,960,960,960,0
20240904,131400,579762161,960,960,960,960,0
20240904,131300,579762161,960,960,960,960,212
20240904,131200,579558641,960,960,960,960,0
20240904,131100,579558641,960,960,960,960,4188
20240904,131000,575538161,960,960,960,960,0
20240904,130900,575538161,960,960,960,960,395
20240904,130800,575158961,960,960,960,960,500
20240904,130700,574678961,960,960,960,960,200
20240904,130600,574486961,961,961,961,961,623
20240904,130500,573888258,960,960,960,960,70
20240904,130400,573821058,959,959,959,959,0
20240904,130300,573821058,959,959,959,959,0
20240904,130200,573821058,959,959,959,959,0
20240904,130100,573821058,959,959,959,959,0
20240904,130000,573821058,959,959,959,959,217
20240904,125900,573612955,961,961,961,961,32
20240904,125800,573582203,961,961,961,961,1200
20240904,125700,572429003,960,960,960,960,5000
20240904,125600,567629003,960,960,960,960,0
20240904,125500,567629003,960,960,960,960,4495
20240904,125400,563313803,960,960,960,960,505
20240904,125300,562829003,959,961,961,959,11423
20240904,125200,551865249,961,961,961,961,21
20240904,125100,551845068,961,961,961,961,0
20240904,125000,551845068,961,961,961,961,50
20240904,124900,551797018,961,961,961,961,5
20240904,124800,551792213,961,961,961,961,20
20240904,124700,551772993,961,961,961,961,2
20240904,124600,551771071,961,961,961,961,32
20240904,124500,551740319,960,960,960,960,229
20240904,124400,551520479,961,961,961,961,0
20240904,124300,551520479,961,961,961,961,10
20240904,124200,551510869,961,961,961,961,0
20240904,124100,551510869,961,961,961,961,0
20240904,124000,551510869,961,961,961,961,876
20240904,123900,550669033,960,960,960,960,237
20240904,123800,550441513,960,960,960,960,0
20240904,123700,550441513,960,961,961,960,1242
20240904,123600,549249190,961,961,961,961,16
20240904,123500,549233814,961,961,961,961,0
20240904,123400,549233814,961,960,961,960,230
20240904,123300,549012997,965,965,965,965,200
20240904,123200,548819997,965,965,965,965,0
20240904,123100,548819997,965,965,965,965,4
20240904,123000,548816137,960,960,960,960,0
20240904,122900,548816137,960,960,960,960,506
20240904,122800,548330377,960,960,960,960,516
20240904,122700,547835017,965,960,965,960,310
20240904,122600,547536912,960,960,960,960,0
20240904,122500,547536912,960,960,960,960,0
20240904,122400,547536912,960,960,960,960,0
20240904,122300,547536912,960,961,961,960,1743
20240904,122200,545863626,960,960,960,960,2473
20240904,122100,543489546,960,962,962,960,22169
20240904,122000,522203911,963,965,965,962,31578
20240904,121900,491739000,965,965,965,965,0
20240904,121800,491739000,965,965,965,965,0
20240904,121700,491739000,965,965,965,965,220
20240904,121600,491526700,965,965,965,965,0
20240904,121500,491526700,965,965,965,965,0
20240904,121400,491526700,965,967,967,965,681
20240904,121300,490868253,965,965,965,965,0
20240904,121200,490868253,965,965,965,965,70
20240904,121100,490800703,965,965,965,965,0
20240904,121000,490800703,965,965,965,965,0
20240904,120900,490800703,965,966,966,965,3564
20240904,120800,487361343,967,967,967,967,691
20240904,120700,486693146,968,968,968,968,500
20240904,120600,486209146,967,968,968,967,958
20240904,120500,485282712,965,965,965,965,0
20240904,120400,485282712,965,965,965,965,0
20240904,120300,485282712,965,966,966,965,611
20240904,120200,484693096,965,965,965,965,1335
20240904,120100,483404821,965,965,965,965,0
20240904,120000,483404821,965,965,965,965,0
20240904,115900,483404821,965,965,965,965,0
20240904,115800,483404821,965,967,967,965,461
20240904,115700,482959620,969,969,969,969,0
20240904,115600,482959620,969,969,969,969,100
20240904,115500,482862720,969,967,969,966,862
20240904,115400,482029919,969,969,969,969,0
20240904,115300,482029919,969,969,969,969,0
20240904,115200,482029919,969,969,969,969,0
20240904,115100,482029919,969,969,969,969,0
20240904,115000,482029919,969,969,969,969,0
20240904,114900,482029919,969,969,969,969,0
20240904,114800,482029919,969,969,969,968,10
20240904,114700,482020230,969,969,969,969,2
20240904,114600,482018292,968,968,968,968,18
20240904,114500,482000868,969,969,969,969,5
20240904,114400,481996023,969,969,969,969,8
20240904,114300,481988271,969,969,969,969,0
20240904,114200,481988271,969,969,969,969,1
20240904,114100,481987302,969,969,969,969,54
20240904,114000,481934976,965,969,969,965,35
20240904,113900,481901161,969,969,969,969,0
20240904,113800,481901161,969,969,969,969,0
20240904,113700,481901161,969,969,969,969,0
20240904,113600,481901161,969,969,969,969,0
20240904,113500,481901161,969,969,969,969,10
20240904,113400,481891471,969,969,969,969,1
20240904,113300,481890502,965,965,965,965,1420
20240904,113200,480520202,965,965,965,965,10
20240904,113100,480510552,966,966,966,966,450
20240904,113000,480075852,968,968,968,968,1
20240904,112900,480074884,965,965,965,965,0
20240904,112800,480074884,965,965,965,965,0
20240904,112700,480074884,965,965,965,965,0
20240904,112600,480074884,965,965,965,965,0
20240904,112500,480074884,965,965,965,965,0
20240904,112400,480074884,965,965,965,965,0
20240904,112300,480074884,965,965,965,965,0
20240904,112200,480074884,965,965,965,965,0
20240904,112100,480074884,965,965,965,965,0
20240904,112000,480074884,965,965,965,965,0
20240904,111900,480074884,965,965,965,965,0
20240904,111800,480074884,965,969,969,965,22
20240904,111700,480053646,965,965,965,965,0
20240904,111600,480053646,965,965,965,965,0
20240904,111500,480053646,965,965,965,965,30
20240904,111400,480024696,965,965,965,965,7
20240904,111300,480017941,965,966,966,965,1941
20240904,111200,478144866,966,967,967,966,528
20240904,111100,477634815,969,969,969,969,0
20240904,111000,477634815,969,969,969,969,0
20240904,110900,477634815,969,969,969,969,0
20240904,110800,477634815,969,969,969,969,0
20240904,110700,477634815,969,969,969,969,16624
20240904,110600,461526159,969,969,969,969,0
20240904,110500,461526159,969,969,969,969,511
20240904,110400,461031000,969,969,969,969,0
20240904,110300,461031000,969,969,969,969,30
20240904,110200,461001930,969,969,969,969,20
20240904,110100,460982550,969,969,969,969,382
20240904,110000,460612392,969,967,969,966,46
20240904,105900,460567928,968,968,968,968,0
20240904,105800,460567928,968,967,968,967,1145
20240904,105700,459460213,969,969,969,969,0
20240904,105600,459460213,969,969,969,969,1488
20240904,105500,458018341,970,970,970,970,0
20240904,105400,458018341,970,970,970,970,5
20240904,105300,458013491,970,970,970,970,1
20240904,105200,458012521,973,973,973,969,31
20240904,105100,457982398,971,971,971,971,31
20240904,105000,457952297,973,973,973,973,1
20240904,104900,457951324,971,971,971,971,1539
20240904,104800,456456955,971,967,971,967,15550
20240904,104700,441404283,967,966,967,966,11546
20240904,104600,430239319,967,966,967,966,23
20240904,104500,430217093,966,966,966,966,346
20240904,104400,429882857,966,966,966,966,3
20240904,104300,429879959,963,963,963,963,1000
20240904,104200,428916959,966,966,966,966,702
20240904,104100,428238827,967,967,967,967,0
20240904,104000,428238827,967,967,967,967,1
20240904,103900,428237860,962,965,966,962,1100
20240904,103800,427176840,964,964,964,964,0
20240904,103700,427176840,964,965,966,964,3090
20240904,103600,424194980,967,967,967,965,1927
20240904,103500,422335113,967,967,967,967,0
20240904,103400,422335113,967,968,968,967,301
20240904,103300,422044045,964,964,965,964,4538
20240904,103200,417668013,963,961,963,961,23528
20240904,103100,395032627,960,961,961,960,1513
20240904,103000,393580047,961,961,961,961,700
20240904,102900,392907347,961,961,961,961,300
20240904,102800,392619047,959,959,959,959,10
20240904,102700,392609457,959,962,962,959,4108
20240904,102600,388668214,962,962,962,962,104
20240904,102500,388568166,962,961,962,961,201
20240904,102400,388375004,961,961,961,961,1000
20240904,102300,387414004,958,959,959,958,14
20240904,102200,387400589,958,958,958,958,0
20240904,102100,387400589,958,958,958,958,0
20240904,102000,387400589,958,958,958,958,1569
20240904,101900,385897487,958,958,958,958,182
20240904,101800,385723131,958,959,959,958,2407
20240904,101700,383416894,959,959,959,959,0
20240904,101600,383416894,959,959,959,959,2070
20240904,101500,381431764,958,958,958,958,466
20240904,101400,380985336,955,955,955,955,45
20240904,101300,380942361,958,958,958,958,400
20240904,101200,380559161,958,958,958,958,4
20240904,101100,380555329,958,958,958,956,3207
20240904,101000,377485046,956,955,956,955,300
20240904,100900,377198247,954,954,954,954,0
20240904,100800,377198247,954,954,954,954,0
20240904,100700,377198247,954,953,954,953,1639
20240904,100600,375635199,954,955,955,953,148
20240904,100500,375494015,954,955,955,954,166
20240904,100400,375335636,957,958,958,957,12
20240904,100300,375324142,958,958,958,958,55
20240904,100200,375271452,958,958,958,958,16
20240904,100100,375256124,953,954,954,952,5416
20240904,100000,370099116,954,954,954,954,200
20240904,095900,369908316,953,953,953,953,87
20240904,095800,369825405,952,952,952,952,0
20240904,095700,369825405,952,953,953,952,14
20240904,095600,369812066,952,952,952,952,0
20240904,095500,369812066,952,953,953,952,3000
20240904,095400,366953928,953,957,957,953,9013
20240904,095300,358362126,956,956,956,956,90
20240904,095200,358276086,954,960,960,954,20120
20240904,095100,339054048,960,960,960,960,200
20240904,095000,338862048,956,960,960,956,3000
20240904,094900,335991552,960,960,960,960,4852
20240904,094800,331333632,956,956,956,956,0
20240904,094700,331333632,956,956,956,956,0
20240904,094600,331333632,956,955,956,955,601
20240904,094500,330759097,959,956,959,954,18168
20240904,094400,313386033,956,958,958,956,3821
20240904,094300,309728515,958,958,958,958,242
20240904,094200,309496679,956,954,956,953,2280
20240904,094100,307321053,956,956,956,956,1000
20240904,094000,306365053,956,956,956,956,297
20240904,093900,306081121,956,951,957,951,2157
20240904,093800,304029458,951,952,957,951,8696
20240904,093700,295758181,957,960,960,951,23098
20240904,093600,273742363,960,954,960,954,5208
20240904,093500,268764698,954,966,966,953,82613
20240904,093400,189473546,966,967,967,966,764
20240904,093300,188735518,971,966,971,966,343
20240904,093200,188404175,966,966,966,966,0
20240904,093100,188404175,966,966,966,966,9
20240904,093000,188395481,967,967,967,967,501
20240904,092900,187911014,966,966,966,966,0
20240904,092800,187911014,966,966,966,966,0
20240904,092700,187911014,966,967,967,966,1000
20240904,092600,186944468,967,967,967,967,0
20240904,092500,186944468,967,967,967,967,0
20240904,092400,186944468,967,967,967,967,1
20240904,092300,186943501,967,971,971,967,1426
20240904,092200,185560430,971,966,971,966,596
20240904,092100,184982194,966,967,967,965,1693
20240904,092000,183346046,970,973,974,970,825
20240904,091900,182543993,973,972,973,972,348
20240904,091800,182205735,965,968,973,965,901
20240904,091700,181331940,966,968,968,965,798
20240904,091600,180560262,974,961,974,960,1881
20240904,091500,178741263,959,965,965,959,11058
20240904,091400,168108062,962,965,965,960,3767
20240904,091300,164488414,964,967,967,958,23156
20240904,091200,142222945,967,969,969,966,7551
20240904,091100,134921646,969,976,976,969,6160
20240904,091000,128939715,976,971,976,971,2110
20240904,090900,126890900,970,971,971,970,1391
20240904,090800,125540500,970,968,970,968,1394
20240904,090700,124188440,970,975,975,966,24066
20240904,090600,100810708,979,979,979,975,3165
20240904,090500,97723621,975,976,977,975,7638
20240904,090400,90273780,974,975,979,974,4755
20240904,090300,85633092,975,975,979,974,1664
20240904,090200,84008269,980,974,980,974,5060
20240904,090100,79079223,985,978,985,973,9987
20240904,090000,69334633,980,980,990,978,70721