KissMeData/033170/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,191300,355900424,960,960,960,960,11127
20241101,191200,355900424,960,960,960,960,0
20241101,191100,355900424,960,960,960,960,0
20241101,191000,355900424,960,960,960,960,0
20241101,190900,355900424,960,960,960,960,0
20241101,190800,355900424,960,960,960,960,0
20241101,190700,355900424,960,960,960,960,0
20241101,190600,355900424,960,960,960,960,0
20241101,190500,355900424,960,960,960,960,0
20241101,190400,355900424,960,960,960,960,0
20241101,190300,355900424,960,960,960,960,0
20241101,190200,355900424,960,960,960,960,0
20241101,190100,355900424,960,960,960,960,0
20241101,190000,355900424,960,960,960,960,0
20241101,185900,355900424,960,960,960,960,0
20241101,185800,355900424,960,960,960,960,0
20241101,185700,355900424,960,960,960,960,0
20241101,185600,355900424,960,960,960,960,0
20241101,185500,355900424,960,960,960,960,0
20241101,185400,355900424,960,960,960,960,0
20241101,185300,355900424,960,960,960,960,0
20241101,185200,355900424,960,960,960,960,0
20241101,185100,355900424,960,960,960,960,0
20241101,185000,355900424,960,960,960,960,0
20241101,184900,355900424,960,960,960,960,0
20241101,184800,355900424,960,960,960,960,0
20241101,184700,355900424,960,960,960,960,0
20241101,184600,355900424,960,960,960,960,0
20241101,184500,355900424,960,960,960,960,0
20241101,184400,355900424,960,960,960,960,0
20241101,184300,355900424,960,960,960,960,11127
20241101,184200,355900424,960,960,960,960,0
20241101,184100,355900424,960,960,960,960,0
20241101,184000,355900424,960,960,960,960,0
20241101,183900,355900424,960,960,960,960,0
20241101,183800,355900424,960,960,960,960,0
20241101,183700,355900424,960,960,960,960,0
20241101,183600,355900424,960,960,960,960,0
20241101,183500,355900424,960,960,960,960,0
20241101,183400,355900424,960,960,960,960,0
20241101,183300,355900424,960,960,960,960,0
20241101,183200,355900424,960,960,960,960,0
20241101,183100,355900424,960,960,960,960,0
20241101,183000,355900424,960,960,960,960,0
20241101,182900,355900424,960,960,960,960,0
20241101,182800,355900424,960,960,960,960,0
20241101,182700,355900424,960,960,960,960,0
20241101,182600,355900424,960,960,960,960,0
20241101,182500,355900424,960,960,960,960,0
20241101,182400,355900424,960,960,960,960,0
20241101,182300,355900424,960,960,960,960,0
20241101,182200,355900424,960,960,960,960,0
20241101,182100,355900424,960,960,960,960,0
20241101,182000,355900424,960,960,960,960,0
20241101,181900,355900424,960,960,960,960,0
20241101,181800,355900424,960,960,960,960,0
20241101,181700,355900424,960,960,960,960,0
20241101,181600,355900424,960,960,960,960,0
20241101,181500,355900424,960,960,960,960,0
20241101,181400,355900424,960,960,960,960,0
20241101,181300,355900424,960,960,960,960,11127
20241101,181200,355900424,960,960,960,960,0
20241101,181100,355900424,960,960,960,960,0
20241101,181000,355900424,960,960,960,960,0
20241101,180900,355900424,960,960,960,960,0
20241101,180800,355900424,960,960,960,960,0
20241101,180700,355900424,960,960,960,960,0
20241101,180600,355900424,960,960,960,960,0
20241101,180500,355900424,960,960,960,960,0
20241101,180400,355900424,960,960,960,960,0
20241101,180300,355900424,960,960,960,960,0
20241101,180200,355900424,960,960,960,960,0
20241101,180100,355900424,960,960,960,960,0
20241101,180000,355900424,960,960,960,960,0
20241101,175900,355900424,960,960,960,960,0
20241101,175800,355900424,960,960,960,960,0
20241101,175700,355900424,960,960,960,960,0
20241101,175600,355900424,960,960,960,960,0
20241101,175500,355900424,960,960,960,960,0
20241101,175400,355900424,960,960,960,960,0
20241101,175300,355900424,960,960,960,960,0
20241101,175200,355900424,960,960,960,960,0
20241101,175100,355900424,960,960,960,960,0
20241101,175000,355900424,960,960,960,960,0
20241101,174900,355900424,960,960,960,960,0
20241101,174800,355900424,960,960,960,960,0
20241101,174700,355900424,960,960,960,960,0
20241101,174600,355900424,960,960,960,960,0
20241101,174500,355900424,960,960,960,960,0
20241101,174400,355900424,960,960,960,960,0
20241101,174300,355900424,960,960,960,960,11127
20241101,174200,355900424,960,960,960,960,0
20241101,174100,355900424,960,960,960,960,0
20241101,174000,355900424,960,960,960,960,0
20241101,173900,355900424,960,960,960,960,0
20241101,173800,355900424,960,960,960,960,0
20241101,173700,355900424,960,960,960,960,0
20241101,173600,355900424,960,960,960,960,0
20241101,173500,355900424,960,960,960,960,0
20241101,173400,355900424,960,960,960,960,0
20241101,173300,355900424,960,960,960,960,0
20241101,173200,355900424,960,960,960,960,0
20241101,173100,355900424,960,960,960,960,0
20241101,173000,355900424,960,960,960,960,0
20241101,172900,355900424,960,960,960,960,0
20241101,172800,355900424,960,960,960,960,0
20241101,172700,355900424,960,960,960,960,0
20241101,172600,355900424,960,960,960,960,0
20241101,172500,355900424,960,960,960,960,0
20241101,172400,355900424,960,960,960,960,0
20241101,172300,355900424,960,960,960,960,0
20241101,172200,355900424,960,960,960,960,0
20241101,172100,355900424,960,960,960,960,0
20241101,172000,355900424,960,960,960,960,0
20241101,171900,355900424,960,960,960,960,0
20241101,171800,355900424,960,960,960,960,0
20241101,171700,355900424,960,960,960,960,0
20241101,171600,355900424,960,960,960,960,0
20241101,171500,355900424,960,960,960,960,0
20241101,171400,355900424,960,960,960,960,0
20241101,171300,355900424,960,960,960,960,11127
20241101,171200,355900424,960,960,960,960,0
20241101,171100,355900424,960,960,960,960,0
20241101,171000,355900424,960,960,960,960,0
20241101,170900,355900424,960,960,960,960,0
20241101,170800,355900424,960,960,960,960,0
20241101,170700,355900424,960,960,960,960,0
20241101,170600,355900424,960,960,960,960,0
20241101,170500,355900424,960,960,960,960,0
20241101,170400,355900424,960,960,960,960,0
20241101,170300,355900424,960,960,960,960,0
20241101,170200,355900424,960,960,960,960,0
20241101,170100,355900424,960,960,960,960,0
20241101,170000,355900424,960,960,960,960,0
20241101,165900,355900424,960,960,960,960,0
20241101,165800,355900424,960,960,960,960,0
20241101,165700,355900424,960,960,960,960,0
20241101,165600,355900424,960,960,960,960,0
20241101,165500,355900424,960,960,960,960,0
20241101,165400,355900424,960,960,960,960,0
20241101,165300,355900424,960,960,960,960,0
20241101,165200,355900424,960,960,960,960,0
20241101,165100,355900424,960,960,960,960,0
20241101,165000,355900424,960,960,960,960,0
20241101,164900,355900424,960,960,960,960,0
20241101,164800,355900424,960,960,960,960,0
20241101,164700,355900424,960,960,960,960,0
20241101,164600,355900424,960,960,960,960,0
20241101,164500,355900424,960,960,960,960,0
20241101,164400,355900424,960,960,960,960,0
20241101,164300,355900424,960,960,960,960,11127
20241101,164200,355900424,960,960,960,960,0
20241101,164100,355900424,960,960,960,960,0
20241101,164000,355900424,960,960,960,960,0
20241101,163900,355900424,960,960,960,960,0
20241101,163800,355900424,960,960,960,960,0
20241101,163700,355900424,960,960,960,960,0
20241101,163600,355900424,960,960,960,960,0
20241101,163500,355900424,960,960,960,960,0
20241101,163400,355900424,960,960,960,960,0
20241101,163300,355900424,960,960,960,960,0
20241101,163200,355900424,960,960,960,960,0
20241101,163100,355900424,960,960,960,960,0
20241101,163000,355900424,960,960,960,960,0
20241101,162900,355900424,960,960,960,960,0
20241101,162800,355900424,960,960,960,960,0
20241101,162700,355900424,960,960,960,960,0
20241101,162600,355900424,960,960,960,960,0
20241101,162500,355900424,960,960,960,960,0
20241101,162400,355900424,960,960,960,960,0
20241101,162300,355900424,960,960,960,960,0
20241101,162200,355900424,960,960,960,960,0
20241101,162100,355900424,960,960,960,960,0
20241101,162000,355900424,960,960,960,960,0
20241101,161900,355900424,960,960,960,960,0
20241101,161800,355900424,960,960,960,960,0
20241101,161700,355900424,960,960,960,960,0
20241101,161600,355900424,960,960,960,960,0
20241101,161500,355900424,960,960,960,960,0
20241101,161400,355900424,960,960,960,960,0
20241101,161300,355900424,960,960,960,960,11127
20241101,161200,355900424,960,960,960,960,0
20241101,161100,355900424,960,960,960,960,0
20241101,161000,355900424,960,960,960,960,0
20241101,160900,355900424,960,960,960,960,0
20241101,160800,355900424,960,960,960,960,0
20241101,160700,355900424,960,960,960,960,0
20241101,160600,355900424,960,960,960,960,0
20241101,160500,355900424,960,960,960,960,0
20241101,160400,355900424,960,960,960,960,0
20241101,160300,355900424,960,960,960,960,0
20241101,160200,355900424,960,960,960,960,0
20241101,160100,355900424,960,960,960,960,0
20241101,160000,355900424,960,960,960,960,0
20241101,155900,355900424,960,960,960,960,0
20241101,155800,355900424,960,960,960,960,0
20241101,155700,355900424,960,960,960,960,0
20241101,155600,355900424,960,960,960,960,0
20241101,155500,355900424,960,960,960,960,0
20241101,155400,355900424,960,960,960,960,0
20241101,155300,355900424,960,960,960,960,0
20241101,155200,355900424,960,960,960,960,0
20241101,155100,355900424,960,960,960,960,0
20241101,155000,355900424,960,960,960,960,0
20241101,154900,355900424,960,960,960,960,0
20241101,154800,355900424,960,960,960,960,0
20241101,154700,355900424,960,960,960,960,0
20241101,154600,355900424,960,960,960,960,0
20241101,154500,355900424,960,960,960,960,0
20241101,154400,355900424,960,960,960,960,0
20241101,154300,355900424,960,960,960,960,11127
20241101,154200,355900424,960,960,960,960,0
20241101,154100,355900424,960,960,960,960,0
20241101,154000,355900424,960,960,960,960,0
20241101,153900,355900424,960,960,960,960,0
20241101,153800,355900424,960,960,960,960,0
20241101,153700,355900424,960,960,960,960,0
20241101,153600,355900424,960,960,960,960,0
20241101,153500,355900424,960,960,960,960,0
20241101,153400,355900424,960,960,960,960,0
20241101,153300,355900424,960,960,960,960,0
20241101,153200,355900424,960,960,960,960,0
20241101,153100,355900424,960,960,960,960,0
20241101,153000,355900424,960,960,960,960,11127
20241101,152900,345218504,961,961,961,961,0
20241101,152800,345218504,961,961,961,961,0
20241101,152700,345218504,961,961,961,961,0
20241101,152600,345218504,961,961,961,961,0
20241101,152500,345218504,961,961,961,961,0
20241101,152400,345218504,961,961,961,961,0
20241101,152300,345218504,961,961,961,961,0
20241101,152200,345218504,961,961,961,961,0
20241101,152100,345218504,961,961,961,961,0
20241101,152000,345218504,961,961,961,961,0
20241101,151900,345218504,961,962,965,961,1718
20241101,151800,343566414,965,962,965,961,549
20241101,151700,343038307,965,965,965,965,89
20241101,151600,342952422,965,965,965,961,93
20241101,151500,342862869,960,960,960,960,101
20241101,151400,342765909,959,959,959,959,0
20241101,151300,342765909,959,965,965,959,5657
20241101,151200,337333069,965,965,965,965,1
20241101,151100,337332104,965,965,965,965,0
20241101,151000,337332104,965,965,965,965,0
20241101,150900,337332104,965,965,965,965,28
20241101,150800,337305084,961,961,961,961,609
20241101,150700,336719835,961,960,965,960,507
20241101,150600,336232810,960,960,960,960,3594
20241101,150500,332782570,960,961,961,960,1063
20241101,150400,331762027,960,960,960,960,0
20241101,150300,331762027,960,960,960,960,0
20241101,150200,331762027,960,960,960,960,5102
20241101,150100,326864107,962,961,962,961,3717
20241101,150000,323292069,961,962,962,961,42
20241101,145900,323251666,962,962,962,962,24
20241101,145800,323228578,962,962,962,962,0
20241101,145700,323228578,962,961,962,961,1406
20241101,145600,321876212,962,962,962,962,16
20241101,145500,321860820,962,962,962,962,1815
20241101,145400,320114790,962,963,963,962,516
20241101,145300,319618298,963,963,963,963,100
20241101,145200,319521998,963,963,963,962,2668
20241101,145100,316952716,963,963,963,963,0
20241101,145000,316952716,963,963,963,963,1000
20241101,144900,315989716,967,967,967,967,0
20241101,144800,315989716,967,967,967,967,0
20241101,144700,315989716,967,967,967,967,0
20241101,144600,315989716,967,967,967,967,0
20241101,144500,315989716,967,967,967,967,0
20241101,144400,315989716,967,967,967,967,0
20241101,144300,315989716,967,967,967,967,4
20241101,144200,315985848,967,967,967,967,10
20241101,144100,315976178,967,967,967,967,0
20241101,144000,315976178,967,967,967,967,1
20241101,143900,315975211,961,961,961,961,0
20241101,143800,315975211,961,961,961,961,0
20241101,143700,315975211,961,965,965,961,7411
20241101,143600,308846429,964,964,964,964,0
20241101,143500,308846429,964,964,964,964,1
20241101,143400,308845465,964,964,964,964,129
20241101,143300,308721109,963,963,963,963,0
20241101,143200,308721109,963,963,963,963,0
20241101,143100,308721109,963,964,964,963,1011
20241101,143000,307747316,963,964,964,963,32
20241101,142900,307716499,963,963,963,963,0
20241101,142800,307716499,963,963,963,963,0
20241101,142700,307716499,963,963,963,963,370
20241101,142600,307360189,963,963,963,963,0
20241101,142500,307360189,963,966,966,963,509
20241101,142400,306869602,966,966,966,966,0
20241101,142300,306869602,966,966,966,966,0
20241101,142200,306869602,966,966,966,966,0
20241101,142100,306869602,966,966,966,966,0
20241101,142000,306869602,966,965,966,965,9277
20241101,141900,297910029,963,963,963,963,0
20241101,141800,297910029,963,963,963,963,0
20241101,141700,297910029,963,963,963,963,170
20241101,141600,297746319,962,962,962,962,0
20241101,141500,297746319,962,962,962,962,194
20241101,141400,297559691,963,963,963,962,1762
20241101,141300,295862935,963,963,963,963,300
20241101,141200,295574035,963,963,963,963,1058
20241101,141100,294555181,963,963,963,963,0
20241101,141000,294555181,963,963,963,963,0
20241101,140900,294555181,963,963,963,963,300
20241101,140800,294266281,963,963,963,963,262
20241101,140700,294013975,963,963,963,963,506
20241101,140600,293526697,963,963,963,963,15
20241101,140500,293512252,963,963,963,963,102
20241101,140400,293414026,963,963,963,963,206
20241101,140300,293215648,963,966,966,963,101
20241101,140200,293118343,966,963,966,963,526
20241101,140100,292610290,963,963,963,963,0
20241101,140000,292610290,963,963,963,963,0
20241101,135900,292610290,963,963,963,963,5169
20241101,135800,287632543,966,966,966,966,301
20241101,135700,287341777,966,966,966,966,20
20241101,135600,287322457,963,963,963,963,0
20241101,135500,287322457,963,963,963,963,2000
20241101,135400,285396457,967,967,967,967,100
20241101,135300,285299757,967,967,967,967,92
20241101,135200,285210793,967,967,967,967,200
20241101,135100,285017393,967,967,967,967,22
20241101,135000,284996119,967,967,967,967,1000
20241101,134900,284029119,967,967,967,967,50
20241101,134800,283980769,967,963,967,963,1754
20241101,134700,282291663,963,963,963,963,0
20241101,134600,282291663,963,963,963,963,2828
20241101,134500,279568299,963,965,969,963,27002
20241101,134400,253514740,966,967,967,966,57
20241101,134300,253459671,966,966,966,965,1651
20241101,134200,251864806,966,966,966,966,100
20241101,134100,251768206,966,966,966,965,799
20241101,134000,250996571,965,965,965,965,334
20241101,133900,250674261,965,965,965,965,199
20241101,133800,250482226,966,966,966,966,1532
20241101,133700,249002314,966,966,966,966,0
20241101,133600,249002314,966,966,966,966,0
20241101,133500,249002314,966,966,966,966,2418
20241101,133400,246666526,966,966,966,966,0
20241101,133300,246666526,966,966,966,966,0
20241101,133200,246666526,966,966,966,966,6201
20241101,133100,240676360,966,967,967,966,1239
20241101,133000,239479247,967,967,967,967,1100
20241101,132900,238415547,966,966,966,966,5000
20241101,132800,233585547,966,966,966,966,500
20241101,132700,233102547,965,966,966,965,2300
20241101,132600,230881294,966,966,966,966,0
20241101,132500,230881294,966,966,966,966,0
20241101,132400,230881294,966,966,966,966,1134
20241101,132300,229785850,966,967,969,966,16594
20241101,132200,213750917,967,967,967,967,218
20241101,132100,213540111,967,969,969,967,503
20241101,132000,213052706,968,968,968,968,1010
20241101,131900,212075026,968,968,968,968,221
20241101,131800,211861098,968,968,968,968,0
20241101,131700,211861098,968,969,969,968,210
20241101,131600,211657802,969,968,969,968,548
20241101,131500,211127328,968,968,968,968,3027
20241101,131400,208197192,969,969,969,969,8
20241101,131300,208189440,969,969,969,969,1279
20241101,131200,206950089,969,969,969,969,0
20241101,131100,206950089,969,969,969,969,0
20241101,131000,206950089,969,969,969,969,0
20241101,130900,206950089,969,969,969,969,0
20241101,130800,206950089,969,969,969,969,0
20241101,130700,206950089,969,971,971,969,590
20241101,130600,206377775,971,971,971,971,3
20241101,130500,206374862,969,969,969,969,0
20241101,130400,206374862,969,969,969,969,153
20241101,130300,206226605,971,971,971,971,0
20241101,130200,206226605,971,971,971,971,0
20241101,130100,206226605,971,971,971,971,10
20241101,130000,206216895,971,971,971,971,0
20241101,125900,206216895,971,971,971,971,1
20241101,125800,206215924,969,969,969,969,0
20241101,125700,206215924,969,971,971,969,531
20241101,125600,205701081,971,971,971,971,91
20241101,125500,205612720,970,970,970,970,9879
20241101,125400,196030090,970,970,970,970,0
20241101,125300,196030090,970,970,970,970,814
20241101,125200,195240510,970,970,970,970,0
20241101,125100,195240510,970,970,970,970,0
20241101,125000,195240510,970,970,970,970,0
20241101,124900,195240510,970,970,971,970,3007
20241101,124800,192323602,971,972,972,971,220
20241101,124700,192109979,973,973,973,973,10
20241101,124600,192100249,973,973,973,973,0
20241101,124500,192100249,973,973,973,973,2
20241101,124400,192098303,973,973,973,973,0
20241101,124300,192098303,973,973,973,973,1
20241101,124200,192097330,973,973,973,973,17
20241101,124100,192080789,971,973,973,971,312
20241101,124000,191777404,972,972,972,972,0
20241101,123900,191777404,972,973,973,972,3
20241101,123800,191774487,973,973,973,973,3
20241101,123700,191771568,972,972,972,972,383
20241101,123600,191399292,972,972,972,971,197
20241101,123500,191207997,972,972,972,972,9
20241101,123400,191199249,971,971,971,971,0
20241101,123300,191199249,971,971,971,971,734
20241101,123200,190486535,972,972,972,972,10
20241101,123100,190476815,971,971,971,971,154
20241101,123000,190327281,971,971,971,971,0
20241101,122900,190327281,971,971,971,971,0
20241101,122800,190327281,971,970,971,970,2444
20241101,122700,187956157,971,971,971,971,0
20241101,122600,187956157,971,972,972,971,407
20241101,122500,187560956,973,973,973,973,0
20241101,122400,187560956,973,972,973,972,19
20241101,122300,187542475,971,971,971,971,0
20241101,122200,187542475,971,971,971,971,0
20241101,122100,187542475,971,971,971,971,364
20241101,122000,187189031,971,971,971,971,0
20241101,121900,187189031,971,971,971,971,444
20241101,121800,186757907,970,970,970,970,0
20241101,121700,186757907,970,970,970,970,0
20241101,121600,186757907,970,970,970,970,5
20241101,121500,186753057,970,970,970,970,10259
20241101,121400,176801827,967,967,967,967,1000
20241101,121300,175834827,967,968,968,967,800
20241101,121200,175061177,968,968,968,968,151
20241101,121100,174915009,967,967,967,967,0
20241101,121000,174915009,967,967,967,967,0
20241101,120900,174915009,967,967,967,967,0
20241101,120800,174915009,967,967,967,967,0
20241101,120700,174915009,967,967,967,967,0
20241101,120600,174915009,967,967,967,967,0
20241101,120500,174915009,967,969,969,967,37556
20241101,120400,138575984,974,974,974,974,0
20241101,120300,138575984,974,974,974,974,18
20241101,120200,138558452,968,974,974,968,4001
20241101,120100,134682208,972,972,972,972,0
20241101,120000,134682208,972,972,972,972,0
20241101,115900,134682208,972,972,972,972,0
20241101,115800,134682208,972,972,972,972,12
20241101,115700,134670544,972,974,974,972,125
20241101,115600,134549002,974,974,974,974,1
20241101,115500,134548028,974,974,974,974,2
20241101,115400,134546080,970,970,970,970,0
20241101,115300,134546080,970,970,970,970,0
20241101,115200,134546080,970,970,970,970,0
20241101,115100,134546080,970,970,970,970,0
20241101,115000,134546080,970,970,970,970,0
20241101,114900,134546080,970,970,970,970,0
20241101,114800,134546080,970,970,970,970,0
20241101,114700,134546080,970,970,970,970,0
20241101,114600,134546080,970,970,970,970,0
20241101,114500,134546080,970,970,970,970,2
20241101,114400,134544140,970,970,970,970,0
20241101,114300,134544140,970,971,971,970,202
20241101,114200,134348196,972,972,972,972,0
20241101,114100,134348196,972,972,972,972,0
20241101,114000,134348196,972,972,972,972,0
20241101,113900,134348196,972,972,972,972,0
20241101,113800,134348196,972,972,972,972,0
20241101,113700,134348196,972,972,972,972,1
20241101,113600,134347224,970,972,972,970,644
20241101,113500,133722344,972,972,972,972,10
20241101,113400,133712624,971,971,971,971,0
20241101,113300,133712624,971,971,971,971,40
20241101,113200,133673784,969,971,971,969,7658
20241101,113100,126251345,970,970,970,970,0
20241101,113000,126251345,970,970,970,970,0
20241101,112900,126251345,970,970,970,970,100
20241101,112800,126154345,970,970,970,970,222
20241101,112700,125939005,971,971,971,971,0
20241101,112600,125939005,971,971,971,971,106
20241101,112500,125836079,973,973,973,973,116
20241101,112400,125723211,973,975,975,973,110
20241101,112300,125616121,975,975,975,975,0
20241101,112200,125616121,975,975,975,975,200
20241101,112100,125421121,975,975,975,975,0
20241101,112000,125421121,975,975,975,975,1
20241101,111900,125420146,970,970,970,970,0
20241101,111800,125420146,970,970,970,970,55
20241101,111700,125366796,970,970,970,970,0
20241101,111600,125366796,970,972,972,970,3370
20241101,111500,122097206,975,975,975,975,1
20241101,111400,122096231,972,972,972,972,0
20241101,111300,122096231,972,972,972,972,3
20241101,111200,122093315,975,975,975,975,0
20241101,111100,122093315,975,975,975,975,0
20241101,111000,122093315,975,975,975,975,0
20241101,110900,122093315,975,975,975,975,0
20241101,110800,122093315,975,975,975,975,0
20241101,110700,122093315,975,971,975,971,1935
20241101,110600,120211187,971,971,971,971,0
20241101,110500,120211187,971,971,971,971,0
20241101,110400,120211187,971,971,971,971,0
20241101,110300,120211187,971,971,971,971,0
20241101,110200,120211187,971,971,971,971,0
20241101,110100,120211187,971,971,971,971,0
20241101,110000,120211187,971,971,971,971,0
20241101,105900,120211187,971,971,971,971,0
20241101,105800,120211187,971,971,971,971,0
20241101,105700,120211187,971,971,971,971,20
20241101,105600,120191767,971,971,971,971,0
20241101,105500,120191767,971,971,971,971,1157
20241101,105400,119068320,971,971,971,971,50
20241101,105300,119019770,975,975,975,975,0
20241101,105200,119019770,975,975,975,975,0
20241101,105100,119019770,975,975,975,975,0
20241101,105000,119019770,975,975,975,975,0
20241101,104900,119019770,975,975,975,975,2000
20241101,104800,117069770,971,971,971,971,0
20241101,104700,117069770,971,971,971,971,0
20241101,104600,117069770,971,971,971,971,410
20241101,104500,116671660,970,970,970,970,0
20241101,104400,116671660,970,970,970,970,0
20241101,104300,116671660,970,970,970,970,0
20241101,104200,116671660,970,970,970,970,0
20241101,104100,116671660,970,970,970,970,0
20241101,104000,116671660,970,970,970,970,0
20241101,103900,116671660,970,970,970,970,515
20241101,103800,116172110,970,970,970,970,0
20241101,103700,116172110,970,970,970,970,400
20241101,103600,115784110,970,970,970,970,0
20241101,103500,115784110,970,970,970,970,0
20241101,103400,115784110,970,970,970,970,0
20241101,103300,115784110,970,970,970,970,0
20241101,103200,115784110,970,970,970,970,311
20241101,103100,115482440,975,975,975,975,0
20241101,103000,115482440,975,972,975,972,48
20241101,102900,115435781,969,969,969,969,0
20241101,102800,115435781,969,969,969,969,321
20241101,102700,115124732,972,972,972,972,150
20241101,102600,114978932,969,969,969,969,513
20241101,102500,114481835,969,969,969,969,0
20241101,102400,114481835,969,975,975,969,134
20241101,102300,114351612,975,975,975,975,0
20241101,102200,114351612,975,975,975,975,11
20241101,102100,114340887,972,972,972,972,10
20241101,102000,114331167,975,975,975,975,1
20241101,101900,114330192,975,975,975,975,0
20241101,101800,114330192,975,975,975,973,42
20241101,101700,114289262,973,975,975,973,101
20241101,101600,114190987,970,970,970,970,1000
20241101,101500,113220987,970,970,970,970,0
20241101,101400,113220987,970,970,970,970,0
20241101,101300,113220987,970,970,970,970,1003
20241101,101200,112248077,975,975,975,975,103
20241101,101100,112147652,968,972,972,968,5000
20241101,101000,107301740,973,974,974,973,1310
20241101,100900,106026110,974,974,974,974,0
20241101,100800,106026110,974,974,974,974,300
20241101,100700,105733910,975,979,979,975,110
20241101,100600,105626260,979,978,979,978,15
20241101,100500,105611585,979,979,979,979,11
20241101,100400,105600816,979,979,979,979,0
20241101,100300,105600816,979,979,979,979,5
20241101,100200,105595921,971,969,971,969,3891
20241101,100100,101824004,969,970,970,969,4633
20241101,100000,97334414,968,969,969,968,1423
20241101,095900,95956648,970,973,973,966,20866
20241101,095800,75704462,973,974,974,973,7468
20241101,095700,68435068,974,975,975,974,2998
20241101,095600,65513265,975,975,975,975,0
20241101,095500,65513265,975,975,975,975,32
20241101,095400,65482065,975,977,977,975,3306
20241101,095300,62258354,976,977,977,976,4619
20241101,095200,57750166,977,980,980,977,624
20241101,095100,57140428,980,980,980,978,1510
20241101,095000,55661628,980,980,980,980,363
20241101,094900,55305888,980,980,980,980,115
20241101,094800,55193188,980,980,980,980,120
20241101,094700,55075588,980,980,980,980,9
20241101,094600,55066768,980,979,980,978,87
20241101,094500,54981580,979,979,979,979,9
20241101,094400,54972769,979,979,979,979,0
20241101,094300,54972769,979,979,979,979,1
20241101,094200,54971790,980,980,980,980,0
20241101,094100,54971790,980,980,980,980,0
20241101,094000,54971790,980,980,980,980,1
20241101,093900,54970810,976,976,976,976,0
20241101,093800,54970810,976,976,976,976,0
20241101,093700,54970810,976,976,976,976,1
20241101,093600,54969834,978,978,978,978,124
20241101,093500,54848562,978,978,978,978,1
20241101,093400,54847584,979,979,979,979,0
20241101,093300,54847584,979,979,980,979,2210
20241101,093200,52683894,978,978,978,978,1
20241101,093100,52682916,978,978,978,978,11
20241101,093000,52672158,975,975,975,975,1
20241101,092900,52671183,974,974,974,974,0
20241101,092800,52671183,974,974,974,974,0
20241101,092700,52671183,974,974,974,974,0
20241101,092600,52671183,974,974,974,974,4
20241101,092500,52667287,975,974,975,974,4745
20241101,092400,48042657,974,975,975,974,15
20241101,092300,48028039,975,975,975,975,376
20241101,092200,47661439,975,975,975,975,0
20241101,092100,47661439,975,975,975,975,0
20241101,092000,47661439,975,975,975,975,0
20241101,091900,47661439,975,975,975,974,4991
20241101,091800,42799116,975,975,975,974,3410
20241101,091700,39477016,975,976,976,975,3823
20241101,091600,35749501,976,978,978,976,2704
20241101,091500,33110197,977,977,977,977,104
20241101,091400,33008589,978,980,980,978,706
20241101,091300,32318115,979,980,980,979,5
20241101,091200,32313217,980,980,980,980,0
20241101,091100,32313217,980,982,984,980,3465
20241101,091000,28911417,981,976,981,974,7034
20241101,090900,22049686,975,980,981,975,3723
20241101,090800,18415393,980,977,980,977,1261
20241101,090700,17183393,980,980,980,980,120
20241101,090600,17065793,980,978,980,977,3593
20241101,090500,13553643,979,977,979,977,2591
20241101,090400,11022055,977,974,977,974,5707
20241101,090300,5458469,974,975,975,974,351
20241101,090200,5116444,975,977,977,974,2823
20241101,090100,2365267,975,975,975,975,0
20241101,090000,2365267,975,977,977,975,2423