KissMeData/033170/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,191600,369675029,976,976,976,976,7664
20241018,191500,369675029,976,976,976,976,0
20241018,191400,369675029,976,976,976,976,0
20241018,191300,369675029,976,976,976,976,0
20241018,191200,369675029,976,976,976,976,0
20241018,191100,369675029,976,976,976,976,0
20241018,191000,369675029,976,976,976,976,0
20241018,190900,369675029,976,976,976,976,0
20241018,190800,369675029,976,976,976,976,0
20241018,190700,369675029,976,976,976,976,0
20241018,190600,369675029,976,976,976,976,0
20241018,190500,369675029,976,976,976,976,0
20241018,190400,369675029,976,976,976,976,0
20241018,190300,369675029,976,976,976,976,0
20241018,190200,369675029,976,976,976,976,0
20241018,190100,369675029,976,976,976,976,0
20241018,190000,369675029,976,976,976,976,0
20241018,185900,369675029,976,976,976,976,0
20241018,185800,369675029,976,976,976,976,0
20241018,185700,369675029,976,976,976,976,0
20241018,185600,369675029,976,976,976,976,0
20241018,185500,369675029,976,976,976,976,0
20241018,185400,369675029,976,976,976,976,0
20241018,185300,369675029,976,976,976,976,0
20241018,185200,369675029,976,976,976,976,0
20241018,185100,369675029,976,976,976,976,0
20241018,185000,369675029,976,976,976,976,0
20241018,184900,369675029,976,976,976,976,0
20241018,184800,369675029,976,976,976,976,0
20241018,184700,369675029,976,976,976,976,0
20241018,184600,369675029,976,976,976,976,7664
20241018,184500,369675029,976,976,976,976,0
20241018,184400,369675029,976,976,976,976,0
20241018,184300,369675029,976,976,976,976,0
20241018,184200,369675029,976,976,976,976,0
20241018,184100,369675029,976,976,976,976,0
20241018,184000,369675029,976,976,976,976,0
20241018,183900,369675029,976,976,976,976,0
20241018,183800,369675029,976,976,976,976,0
20241018,183700,369675029,976,976,976,976,0
20241018,183600,369675029,976,976,976,976,0
20241018,183500,369675029,976,976,976,976,0
20241018,183400,369675029,976,976,976,976,0
20241018,183300,369675029,976,976,976,976,0
20241018,183200,369675029,976,976,976,976,0
20241018,183100,369675029,976,976,976,976,0
20241018,183000,369675029,976,976,976,976,0
20241018,182900,369675029,976,976,976,976,0
20241018,182800,369675029,976,976,976,976,0
20241018,182700,369675029,976,976,976,976,0
20241018,182600,369675029,976,976,976,976,0
20241018,182500,369675029,976,976,976,976,0
20241018,182400,369675029,976,976,976,976,0
20241018,182300,369675029,976,976,976,976,0
20241018,182200,369675029,976,976,976,976,0
20241018,182100,369675029,976,976,976,976,0
20241018,182000,369675029,976,976,976,976,0
20241018,181900,369675029,976,976,976,976,0
20241018,181800,369675029,976,976,976,976,0
20241018,181700,369675029,976,976,976,976,0
20241018,181600,369675029,976,976,976,976,7664
20241018,181500,369675029,976,976,976,976,0
20241018,181400,369675029,976,976,976,976,0
20241018,181300,369675029,976,976,976,976,0
20241018,181200,369675029,976,976,976,976,0
20241018,181100,369675029,976,976,976,976,0
20241018,181000,369675029,976,976,976,976,0
20241018,180900,369675029,976,976,976,976,0
20241018,180800,369675029,976,976,976,976,0
20241018,180700,369675029,976,976,976,976,0
20241018,180600,369675029,976,976,976,976,0
20241018,180500,369675029,976,976,976,976,0
20241018,180400,369675029,976,976,976,976,0
20241018,180300,369675029,976,976,976,976,0
20241018,180200,369675029,976,976,976,976,0
20241018,180100,369675029,976,976,976,976,0
20241018,180000,369675029,976,976,976,976,0
20241018,175900,369675029,976,976,976,976,0
20241018,175800,369675029,976,976,976,976,0
20241018,175700,369675029,976,976,976,976,0
20241018,175600,369675029,976,976,976,976,0
20241018,175500,369675029,976,976,976,976,0
20241018,175400,369675029,976,976,976,976,0
20241018,175300,369675029,976,976,976,976,0
20241018,175200,369675029,976,976,976,976,0
20241018,175100,369675029,976,976,976,976,0
20241018,175000,369675029,976,976,976,976,0
20241018,174900,369675029,976,976,976,976,0
20241018,174800,369675029,976,976,976,976,0
20241018,174700,369675029,976,976,976,976,0
20241018,174600,369675029,976,976,976,976,7664
20241018,174500,369675029,976,976,976,976,0
20241018,174400,369675029,976,976,976,976,0
20241018,174300,369675029,976,976,976,976,0
20241018,174200,369675029,976,976,976,976,0
20241018,174100,369675029,976,976,976,976,0
20241018,174000,369675029,976,976,976,976,0
20241018,173900,369675029,976,976,976,976,0
20241018,173800,369675029,976,976,976,976,0
20241018,173700,369675029,976,976,976,976,0
20241018,173600,369675029,976,976,976,976,0
20241018,173500,369675029,976,976,976,976,0
20241018,173400,369675029,976,976,976,976,0
20241018,173300,369675029,976,976,976,976,0
20241018,173200,369675029,976,976,976,976,0
20241018,173100,369675029,976,976,976,976,0
20241018,173000,369675029,976,976,976,976,0
20241018,172900,369675029,976,976,976,976,0
20241018,172800,369675029,976,976,976,976,0
20241018,172700,369675029,976,976,976,976,0
20241018,172600,369675029,976,976,976,976,0
20241018,172500,369675029,976,976,976,976,0
20241018,172400,369675029,976,976,976,976,0
20241018,172300,369675029,976,976,976,976,0
20241018,172200,369675029,976,976,976,976,0
20241018,172100,369675029,976,976,976,976,0
20241018,172000,369675029,976,976,976,976,0
20241018,171900,369675029,976,976,976,976,0
20241018,171800,369675029,976,976,976,976,0
20241018,171700,369675029,976,976,976,976,0
20241018,171600,369675029,976,976,976,976,7664
20241018,171500,369675029,976,976,976,976,0
20241018,171400,369675029,976,976,976,976,0
20241018,171300,369675029,976,976,976,976,0
20241018,171200,369675029,976,976,976,976,0
20241018,171100,369675029,976,976,976,976,0
20241018,171000,369675029,976,976,976,976,0
20241018,170900,369675029,976,976,976,976,0
20241018,170800,369675029,976,976,976,976,0
20241018,170700,369675029,976,976,976,976,0
20241018,170600,369675029,976,976,976,976,0
20241018,170500,369675029,976,976,976,976,0
20241018,170400,369675029,976,976,976,976,0
20241018,170300,369675029,976,976,976,976,0
20241018,170200,369675029,976,976,976,976,0
20241018,170100,369675029,976,976,976,976,0
20241018,170000,369675029,976,976,976,976,0
20241018,165900,369675029,976,976,976,976,0
20241018,165800,369675029,976,976,976,976,0
20241018,165700,369675029,976,976,976,976,0
20241018,165600,369675029,976,976,976,976,0
20241018,165500,369675029,976,976,976,976,0
20241018,165400,369675029,976,976,976,976,0
20241018,165300,369675029,976,976,976,976,0
20241018,165200,369675029,976,976,976,976,0
20241018,165100,369675029,976,976,976,976,0
20241018,165000,369675029,976,976,976,976,0
20241018,164900,369675029,976,976,976,976,0
20241018,164800,369675029,976,976,976,976,0
20241018,164700,369675029,976,976,976,976,0
20241018,164600,369675029,976,976,976,976,7664
20241018,164500,369675029,976,976,976,976,0
20241018,164400,369675029,976,976,976,976,0
20241018,164300,369675029,976,976,976,976,0
20241018,164200,369675029,976,976,976,976,0
20241018,164100,369675029,976,976,976,976,0
20241018,164000,369675029,976,976,976,976,0
20241018,163900,369675029,976,976,976,976,0
20241018,163800,369675029,976,976,976,976,0
20241018,163700,369675029,976,976,976,976,0
20241018,163600,369675029,976,976,976,976,0
20241018,163500,369675029,976,976,976,976,0
20241018,163400,369675029,976,976,976,976,0
20241018,163300,369675029,976,976,976,976,0
20241018,163200,369675029,976,976,976,976,0
20241018,163100,369675029,976,976,976,976,0
20241018,163000,369675029,976,976,976,976,0
20241018,162900,369675029,976,976,976,976,0
20241018,162800,369675029,976,976,976,976,0
20241018,162700,369675029,976,976,976,976,0
20241018,162600,369675029,976,976,976,976,0
20241018,162500,369675029,976,976,976,976,0
20241018,162400,369675029,976,976,976,976,0
20241018,162300,369675029,976,976,976,976,0
20241018,162200,369675029,976,976,976,976,0
20241018,162100,369675029,976,976,976,976,0
20241018,162000,369675029,976,976,976,976,0
20241018,161900,369675029,976,976,976,976,0
20241018,161800,369675029,976,976,976,976,0
20241018,161700,369675029,976,976,976,976,0
20241018,161600,369675029,976,976,976,976,7664
20241018,161500,369675029,976,976,976,976,0
20241018,161400,369675029,976,976,976,976,0
20241018,161300,369675029,976,976,976,976,0
20241018,161200,369675029,976,976,976,976,0
20241018,161100,369675029,976,976,976,976,0
20241018,161000,369675029,976,976,976,976,0
20241018,160900,369675029,976,976,976,976,0
20241018,160800,369675029,976,976,976,976,0
20241018,160700,369675029,976,976,976,976,0
20241018,160600,369675029,976,976,976,976,0
20241018,160500,369675029,976,976,976,976,0
20241018,160400,369675029,976,976,976,976,0
20241018,160300,369675029,976,976,976,976,0
20241018,160200,369675029,976,976,976,976,0
20241018,160100,369675029,976,976,976,976,0
20241018,160000,369675029,976,976,976,976,0
20241018,155900,369675029,976,976,976,976,0
20241018,155800,369675029,976,976,976,976,0
20241018,155700,369675029,976,976,976,976,0
20241018,155600,369675029,976,976,976,976,0
20241018,155500,369675029,976,976,976,976,0
20241018,155400,369675029,976,976,976,976,0
20241018,155300,369675029,976,976,976,976,0
20241018,155200,369675029,976,976,976,976,0
20241018,155100,369675029,976,976,976,976,0
20241018,155000,369675029,976,976,976,976,0
20241018,154900,369675029,976,976,976,976,0
20241018,154800,369675029,976,976,976,976,0
20241018,154700,369675029,976,976,976,976,0
20241018,154600,369675029,976,976,976,976,7664
20241018,154500,369675029,976,976,976,976,0
20241018,154400,369675029,976,976,976,976,0
20241018,154300,369675029,976,976,976,976,0
20241018,154200,369675029,976,976,976,976,0
20241018,154100,369675029,976,976,976,976,0
20241018,154000,369675029,976,976,976,976,0
20241018,153900,369675029,976,976,976,976,0
20241018,153800,369675029,976,976,976,976,0
20241018,153700,369675029,976,976,976,976,0
20241018,153600,369675029,976,976,976,976,0
20241018,153500,369675029,976,976,976,976,0
20241018,153400,369675029,976,976,976,976,0
20241018,153300,369675029,976,976,976,976,0
20241018,153200,369675029,976,976,976,976,0
20241018,153100,369675029,976,976,976,976,0
20241018,153000,369675029,976,976,976,976,7664
20241018,152900,362194965,977,977,977,977,0
20241018,152800,362194965,977,977,977,977,0
20241018,152700,362194965,977,977,977,977,0
20241018,152600,362194965,977,977,977,977,0
20241018,152500,362194965,977,977,977,977,0
20241018,152400,362194965,977,977,977,977,0
20241018,152300,362194965,977,977,977,977,0
20241018,152200,362194965,977,977,977,977,0
20241018,152100,362194965,977,977,977,977,0
20241018,152000,362194965,977,977,977,977,0
20241018,151900,362194965,977,975,977,975,393
20241018,151800,361811401,975,976,976,975,3687
20241018,151700,358213146,976,977,977,976,142
20241018,151600,358074426,977,977,977,977,0
20241018,151500,358074426,977,976,977,976,281
20241018,151400,357800089,975,976,976,975,3102
20241018,151300,354774078,975,975,975,975,17
20241018,151200,354757503,975,975,975,975,25
20241018,151100,354733128,975,975,975,975,1742
20241018,151000,353034678,974,977,977,974,425
20241018,150900,352620701,974,974,974,974,200
20241018,150800,352425901,978,978,978,978,0
20241018,150700,352425901,978,978,978,978,0
20241018,150600,352425901,978,977,978,977,20
20241018,150500,352406342,978,978,978,978,10
20241018,150400,352396562,978,978,978,978,5
20241018,150300,352391672,978,978,978,978,400
20241018,150200,352000472,978,978,978,978,0
20241018,150100,352000472,978,977,978,977,1176
20241018,150000,350850459,978,978,978,978,0
20241018,145900,350850459,978,978,978,978,1
20241018,145800,350849481,972,975,975,972,5272
20241018,145700,345719718,975,975,975,975,229
20241018,145600,345496443,975,974,975,974,128
20241018,145500,345371770,975,975,975,975,124
20241018,145400,345250870,977,977,977,977,0
20241018,145300,345250870,977,977,977,977,0
20241018,145200,345250870,977,977,977,977,581
20241018,145100,344683233,977,977,977,977,1
20241018,145000,344682256,974,974,974,974,1439
20241018,144900,343280670,975,975,975,975,13952
20241018,144800,329677470,975,975,975,975,0
20241018,144700,329677470,975,975,975,975,4149
20241018,144600,325632195,976,978,978,976,500
20241018,144500,325143931,978,978,978,978,294
20241018,144400,324856399,977,977,977,977,0
20241018,144300,324856399,977,977,977,977,0
20241018,144200,324856399,977,977,977,977,0
20241018,144100,324856399,977,977,977,977,0
20241018,144000,324856399,977,977,977,977,0
20241018,143900,324856399,977,977,977,977,200
20241018,143800,324660999,975,975,975,975,0
20241018,143700,324660999,975,975,975,975,100
20241018,143600,324563499,974,974,974,974,0
20241018,143500,324563499,974,974,974,974,0
20241018,143400,324563499,974,974,974,974,21
20241018,143300,324543045,974,974,974,974,7
20241018,143200,324536227,974,974,974,974,0
20241018,143100,324536227,974,974,974,974,0
20241018,143000,324536227,974,974,974,974,2
20241018,142900,324534279,975,975,975,975,1
20241018,142800,324533304,975,975,975,975,1193
20241018,142700,323370129,976,976,976,976,402
20241018,142600,322977777,976,976,976,976,650
20241018,142500,322343377,976,976,976,976,0
20241018,142400,322343377,976,976,976,976,0
20241018,142300,322343377,976,975,976,975,1834
20241018,142200,320553625,975,976,976,975,420
20241018,142100,320144105,976,977,977,976,3081
20241018,142000,317137018,977,977,977,977,100
20241018,141900,317039318,978,978,978,978,0
20241018,141800,317039318,978,978,978,978,10
20241018,141700,317029538,978,978,978,978,0
20241018,141600,317029538,978,978,978,978,200
20241018,141500,316833938,978,978,978,978,2442
20241018,141400,314445662,978,978,978,978,0
20241018,141300,314445662,978,978,978,978,7
20241018,141200,314438816,978,975,978,975,3019
20241018,141100,311495234,977,977,977,977,165
20241018,141000,311334029,977,977,977,977,100
20241018,140900,311236329,977,977,977,977,0
20241018,140800,311236329,977,977,977,977,0
20241018,140700,311236329,977,977,977,977,100
20241018,140600,311138629,977,977,977,977,0
20241018,140500,311138629,977,977,977,977,500
20241018,140400,310650129,975,975,975,975,350
20241018,140300,310308879,975,975,975,975,0
20241018,140200,310308879,975,975,975,975,436
20241018,140100,309883779,975,975,975,975,0
20241018,140000,309883779,975,975,975,975,0
20241018,135900,309883779,975,975,975,975,200
20241018,135800,309688779,975,975,975,975,20
20241018,135700,309669279,975,975,975,975,780
20241018,135600,308908779,975,975,975,975,1089
20241018,135500,307847004,975,975,975,975,1
20241018,135400,307846029,975,975,975,975,360
20241018,135300,307495029,975,975,975,975,0
20241018,135200,307495029,975,975,975,975,500
20241018,135100,307007529,977,977,977,977,50
20241018,135000,306958679,977,977,977,977,2
20241018,134900,306956725,977,977,977,977,871
20241018,134800,306105758,975,975,975,975,0
20241018,134700,306105758,975,975,975,975,161
20241018,134600,305948783,975,975,975,975,10
20241018,134500,305939033,975,975,975,975,103
20241018,134400,305838608,973,974,974,973,1510
20241018,134300,304368228,974,974,974,974,200
20241018,134200,304173428,974,975,975,974,1126
20241018,134100,303076701,974,974,974,974,101
20241018,134000,302978327,974,974,974,974,0
20241018,133900,302978327,974,974,974,974,1
20241018,133800,302977353,974,974,974,974,200
20241018,133700,302782553,974,975,975,974,7747
20241018,133600,295231962,977,977,977,977,10
20241018,133500,295222192,977,976,977,975,31820
20241018,133400,264188768,977,977,977,977,234
20241018,133300,263960150,977,977,977,977,307
20241018,133200,263660211,977,977,977,977,50
20241018,133100,263611361,977,977,977,977,0
20241018,133000,263611361,977,977,977,977,100
20241018,132900,263513661,976,976,976,976,4096
20241018,132800,259515965,976,976,976,976,1734
20241018,132700,257823581,977,977,977,977,2
20241018,132600,257821627,977,978,978,977,1002
20241018,132500,256842671,977,977,977,977,0
20241018,132400,256842671,977,977,977,977,1000
20241018,132300,255865671,978,978,978,978,0
20241018,132200,255865671,978,978,978,978,1333
20241018,132100,254561997,978,978,978,978,10
20241018,132000,254552217,976,976,976,976,0
20241018,131900,254552217,976,977,977,976,1000
20241018,131800,253575781,977,977,977,977,2644
20241018,131700,250992593,977,977,977,977,356
20241018,131600,250644781,977,977,977,977,0
20241018,131500,250644781,977,977,977,977,2001
20241018,131400,248689804,978,978,978,978,0
20241018,131300,248689804,978,978,978,978,101
20241018,131200,248591026,978,978,978,978,10
20241018,131100,248581246,977,977,977,977,43
20241018,131000,248539235,977,977,977,977,3425
20241018,130900,245193010,978,978,978,978,100
20241018,130800,245095210,977,977,977,977,1540
20241018,130700,243590630,977,980,980,977,112
20241018,130600,243481077,980,978,980,977,1415
20241018,130500,242096707,977,977,977,977,0
20241018,130400,242096707,977,977,977,977,0
20241018,130300,242096707,977,977,977,977,0
20241018,130200,242096707,977,977,977,977,283
20241018,130100,241820216,978,978,978,978,0
20241018,130000,241820216,978,978,978,978,1212
20241018,125900,240634880,980,979,980,979,63
20241018,125800,240573171,979,980,980,979,500
20241018,125700,240083670,979,981,981,979,710
20241018,125600,239388010,980,981,981,980,130
20241018,125500,239260580,982,982,982,982,143
20241018,125400,239120154,980,980,980,980,0
20241018,125300,239120154,980,980,980,980,80
20241018,125200,239041754,980,980,980,980,53
20241018,125100,238989814,980,980,980,980,0
20241018,125000,238989814,980,980,980,980,82
20241018,124900,238909454,980,980,980,980,365
20241018,124800,238551754,980,980,980,980,53
20241018,124700,238499814,980,981,981,980,10880
20241018,124600,227837413,981,981,981,981,423
20241018,124500,227422450,981,981,981,981,510
20241018,124400,226922140,981,980,981,980,469
20241018,124300,226462067,980,980,980,980,799
20241018,124200,225679047,981,981,981,981,0
20241018,124100,225679047,981,981,981,981,12
20241018,124000,225667275,981,981,981,981,96
20241018,123900,225573099,981,981,981,981,127
20241018,123800,225448512,981,981,981,980,618
20241018,123700,224842844,981,981,981,981,0
20241018,123600,224842844,981,981,981,981,80
20241018,123500,224764364,981,981,981,981,16
20241018,123400,224748668,981,981,981,981,0
20241018,123300,224748668,981,981,981,980,1093
20241018,123200,223676535,981,980,981,980,1090
20241018,123100,222608328,981,981,981,981,200
20241018,123000,222412128,982,982,982,982,0
20241018,122900,222412128,982,982,982,982,21
20241018,122800,222391506,982,982,982,982,0
20241018,122700,222391506,982,982,982,982,137
20241018,122600,222256972,981,981,981,981,0
20241018,122500,222256972,981,981,981,981,0
20241018,122400,222256972,981,981,981,981,0
20241018,122300,222256972,981,981,981,981,0
20241018,122200,222256972,981,981,981,981,2033
20241018,122100,220262599,981,981,981,981,200
20241018,122000,220066399,981,981,981,981,205
20241018,121900,219865294,981,981,981,981,0
20241018,121800,219865294,981,981,981,981,301
20241018,121700,219570013,980,981,981,980,4
20241018,121600,219566090,981,981,981,981,558
20241018,121500,219018692,981,982,982,981,6012
20241018,121400,213120908,981,981,981,981,2000
20241018,121300,211158908,982,982,982,982,69
20241018,121200,211091150,982,982,982,982,0
20241018,121100,211091150,982,982,982,982,0
20241018,121000,211091150,982,982,982,982,0
20241018,120900,211091150,982,982,982,982,1
20241018,120800,211090168,982,982,982,982,11
20241018,120700,211079366,982,982,982,982,0
20241018,120600,211079366,982,982,982,982,0
20241018,120500,211079366,982,982,982,982,0
20241018,120400,211079366,982,982,982,982,20
20241018,120300,211059726,982,983,983,982,543
20241018,120200,210526460,982,982,982,982,120
20241018,120100,210408620,982,982,982,982,0
20241018,120000,210408620,982,982,982,982,0
20241018,115900,210408620,982,982,982,982,0
20241018,115800,210408620,982,982,982,982,0
20241018,115700,210408620,982,982,982,982,4630
20241018,115600,205861960,982,981,982,981,177
20241018,115500,205688316,981,981,981,981,0
20241018,115400,205688316,981,981,981,981,120
20241018,115300,205570596,981,981,981,981,0
20241018,115200,205570596,981,981,981,981,966
20241018,115100,204622950,981,982,982,981,109
20241018,115000,204516013,982,982,982,982,444
20241018,114900,204080005,981,981,981,981,0
20241018,114800,204080005,981,981,981,981,0
20241018,114700,204080005,981,982,982,981,138
20241018,114600,203944490,983,983,983,983,50
20241018,114500,203895340,982,982,982,982,0
20241018,114400,203895340,982,982,982,982,0
20241018,114300,203895340,982,982,982,982,0
20241018,114200,203895340,982,983,983,982,5985
20241018,114100,198018069,982,982,982,982,1000
20241018,114000,197036069,982,983,983,982,90
20241018,113900,196947600,983,984,984,983,1103
20241018,113800,195863260,984,985,985,984,1032
20241018,113700,194847743,985,985,985,985,362
20241018,113600,194491173,985,985,985,985,10
20241018,113500,194481323,985,985,985,985,0
20241018,113400,194481323,985,985,985,985,563
20241018,113300,193926768,984,984,984,984,2496
20241018,113200,191470704,985,985,985,985,181
20241018,113100,191292419,985,985,985,985,146
20241018,113000,191148609,985,985,985,985,10
20241018,112900,191138759,985,985,985,985,100
20241018,112800,191040259,985,984,985,984,566
20241018,112700,190482815,982,982,982,982,0
20241018,112600,190482815,982,983,983,982,2146
20241018,112500,188375390,983,983,983,983,1
20241018,112400,188374407,982,982,982,982,0
20241018,112300,188374407,982,983,983,982,1001
20241018,112200,187390428,984,984,984,984,2
20241018,112100,187388460,984,983,984,983,180
20241018,112000,187211400,983,983,983,983,2
20241018,111900,187209434,983,983,983,983,1139
20241018,111800,186089797,983,984,984,983,19054
20241018,111700,167359713,984,984,984,984,1385
20241018,111600,165996873,984,984,984,984,168
20241018,111500,165831561,984,984,984,984,3960
20241018,111400,161934921,985,985,985,985,19
20241018,111300,161916206,985,985,985,985,15
20241018,111200,161901431,984,984,984,984,0
20241018,111100,161901431,984,984,984,984,11
20241018,111000,161890607,983,983,983,983,0
20241018,110900,161890607,983,984,984,983,12
20241018,110800,161878800,983,984,984,983,31
20241018,110700,161848297,984,984,984,984,300
20241018,110600,161553097,984,984,984,983,1174
20241018,110500,160398261,984,984,984,984,6555
20241018,110400,153948141,986,984,986,984,188
20241018,110300,153763147,985,985,985,985,2293
20241018,110200,151504542,985,985,985,985,100
20241018,110100,151406042,986,986,986,986,0
20241018,110000,151406042,986,986,986,986,14
20241018,105900,151392238,986,986,986,986,0
20241018,105800,151392238,986,986,986,986,0
20241018,105700,151392238,986,986,986,986,0
20241018,105600,151392238,986,986,986,986,0
20241018,105500,151392238,986,986,986,986,100
20241018,105400,151293638,985,985,985,985,0
20241018,105300,151293638,985,985,985,985,0
20241018,105200,151293638,985,985,985,985,0
20241018,105100,151293638,985,985,985,985,0
20241018,105000,151293638,985,985,985,985,0
20241018,104900,151293638,985,985,985,985,0
20241018,104800,151293638,985,986,986,985,8000
20241018,104700,143409759,987,987,987,987,20
20241018,104600,143390019,987,987,987,987,44
20241018,104500,143346591,986,987,987,986,2346
20241018,104400,141033427,987,987,987,987,20
20241018,104300,141013687,987,987,987,987,1
20241018,104200,141012700,987,987,987,987,0
20241018,104100,141012700,987,987,987,987,1138
20241018,104000,139889494,987,987,987,987,3940
20241018,103900,136000714,986,986,986,986,0
20241018,103800,136000714,986,986,986,986,266
20241018,103700,135738438,987,987,987,987,10
20241018,103600,135728568,987,986,987,986,502
20241018,103500,135233594,987,987,987,987,108
20241018,103400,135126998,987,987,987,987,0
20241018,103300,135126998,987,987,987,987,1294
20241018,103200,133849820,987,987,987,987,0
20241018,103100,133849820,987,990,990,987,279
20241018,103000,133574444,986,986,986,986,0
20241018,102900,133574444,986,986,986,986,1000
20241018,102800,132588444,987,987,987,987,0
20241018,102700,132588444,987,987,987,987,100
20241018,102600,132489744,987,987,987,987,49
20241018,102500,132441381,987,988,988,987,1008
20241018,102400,131446477,990,990,990,990,70
20241018,102300,131377177,990,988,990,988,235
20241018,102200,131144967,988,988,988,988,9
20241018,102100,131136075,988,988,988,988,117
20241018,102000,131020479,989,989,989,989,2059
20241018,101900,128984128,989,989,989,989,87
20241018,101800,128898085,989,989,989,989,1
20241018,101700,128897096,989,989,989,989,101
20241018,101600,128797207,989,989,989,989,100
20241018,101500,128698307,989,989,989,989,24
20241018,101400,128674571,989,989,989,989,0
20241018,101300,128674571,989,989,989,989,15
20241018,101200,128659736,989,989,989,989,323
20241018,101100,128340289,989,988,989,988,19
20241018,101000,128321512,990,990,990,990,0
20241018,100900,128321512,990,990,990,990,5
20241018,100800,128316562,990,986,990,986,1265
20241018,100700,127069256,986,989,989,986,1529
20241018,100600,125561096,989,989,989,989,5
20241018,100500,125556151,989,989,989,989,101
20241018,100400,125456262,986,989,989,986,510
20241018,100300,124953372,990,990,990,990,509
20241018,100200,124449462,990,990,990,990,10
20241018,100100,124439562,990,990,990,990,1
20241018,100000,124438572,985,987,987,985,4200
20241018,095900,120299943,987,987,987,987,1000
20241018,095800,119312943,989,991,991,989,962
20241018,095700,118361493,991,991,991,991,0
20241018,095600,118361493,991,990,991,990,1011
20241018,095500,117360393,989,989,989,989,104
20241018,095400,117257537,987,987,987,987,784
20241018,095300,116483729,985,985,985,985,0
20241018,095200,116483729,985,987,987,985,602
20241018,095100,115890555,987,986,987,986,13
20241018,095000,115877729,986,986,987,986,4099
20241018,094900,111836104,986,987,987,986,10486
20241018,094800,101496858,987,986,987,986,163
20241018,094700,101336137,987,987,987,987,51
20241018,094600,101285800,987,987,987,987,266
20241018,094500,101023258,987,987,987,987,0
20241018,094400,101023258,987,987,987,987,771
20241018,094300,100262281,987,987,987,987,3
20241018,094200,100259320,987,987,987,986,305
20241018,094100,99958585,987,987,987,987,276
20241018,094000,99686173,987,987,987,987,0
20241018,093900,99686173,987,987,987,987,2737
20241018,093800,96984754,987,987,987,987,436
20241018,093700,96554422,986,986,986,986,0
20241018,093600,96554422,986,986,986,986,501
20241018,093500,96060436,987,986,987,986,402
20241018,093400,95663664,985,985,985,985,0
20241018,093300,95663664,985,985,985,985,0
20241018,093200,95663664,985,983,985,983,4102
20241018,093100,91624995,983,984,984,983,2408
20241018,093000,89257253,986,986,986,986,320
20241018,092900,88941733,986,987,987,984,5510
20241018,092800,83516065,984,986,986,984,17219
20241018,092700,66555476,987,985,987,984,563
20241018,092600,66000541,987,987,987,985,211
20241018,092500,65792481,987,987,987,987,0
20241018,092400,65792481,987,986,987,986,1044
20241018,092300,64762155,990,985,990,985,3191
20241018,092200,61604300,986,986,986,986,10
20241018,092100,61594440,991,991,991,991,0
20241018,092000,61594440,991,985,991,984,2296
20241018,091900,59331225,986,987,987,986,1395
20241018,091800,57955435,991,991,991,991,100
20241018,091700,57856335,986,989,989,985,13750
20241018,091600,44291128,989,991,991,989,7714
20241018,091500,36656507,990,992,992,990,1005
20241018,091400,35661489,990,990,990,990,0
20241018,091300,35661489,990,990,990,990,0
20241018,091200,35661489,990,991,992,990,9155
20241018,091100,26593524,997,991,997,990,124
20241018,091000,26470617,990,991,991,990,4463
20241018,090900,22050983,991,991,991,991,0
20241018,090800,22050983,991,997,997,991,2220
20241018,090700,19849799,992,995,995,992,1406
20241018,090600,18454291,995,995,995,995,100
20241018,090500,18354791,998,995,998,992,5421
20241018,090400,12973279,996,996,996,996,286
20241018,090300,12688423,1000,1001,1001,1000,75
20241018,090200,12613349,1001,1000,1001,1000,66
20241018,090100,12547311,996,996,996,996,84
20241018,090000,12463647,999,1001,1001,999,12462