KissMeData/033170/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,191400,214865057,952,952,952,952,4306
20241108,191300,214865057,952,952,952,952,0
20241108,191200,214865057,952,952,952,952,0
20241108,191100,214865057,952,952,952,952,0
20241108,191000,214865057,952,952,952,952,0
20241108,190900,214865057,952,952,952,952,0
20241108,190800,214865057,952,952,952,952,0
20241108,190700,214865057,952,952,952,952,0
20241108,190600,214865057,952,952,952,952,0
20241108,190500,214865057,952,952,952,952,0
20241108,190400,214865057,952,952,952,952,0
20241108,190300,214865057,952,952,952,952,0
20241108,190200,214865057,952,952,952,952,0
20241108,190100,214865057,952,952,952,952,0
20241108,190000,214865057,952,952,952,952,0
20241108,185900,214865057,952,952,952,952,0
20241108,185800,214865057,952,952,952,952,0
20241108,185700,214865057,952,952,952,952,0
20241108,185600,214865057,952,952,952,952,0
20241108,185500,214865057,952,952,952,952,0
20241108,185400,214865057,952,952,952,952,0
20241108,185300,214865057,952,952,952,952,0
20241108,185200,214865057,952,952,952,952,0
20241108,185100,214865057,952,952,952,952,0
20241108,185000,214865057,952,952,952,952,0
20241108,184900,214865057,952,952,952,952,0
20241108,184800,214865057,952,952,952,952,0
20241108,184700,214865057,952,952,952,952,0
20241108,184600,214865057,952,952,952,952,0
20241108,184500,214865057,952,952,952,952,0
20241108,184400,214865057,952,952,952,952,4306
20241108,184300,214865057,952,952,952,952,0
20241108,184200,214865057,952,952,952,952,0
20241108,184100,214865057,952,952,952,952,0
20241108,184000,214865057,952,952,952,952,0
20241108,183900,214865057,952,952,952,952,0
20241108,183800,214865057,952,952,952,952,0
20241108,183700,214865057,952,952,952,952,0
20241108,183600,214865057,952,952,952,952,0
20241108,183500,214865057,952,952,952,952,0
20241108,183400,214865057,952,952,952,952,0
20241108,183300,214865057,952,952,952,952,0
20241108,183200,214865057,952,952,952,952,0
20241108,183100,214865057,952,952,952,952,0
20241108,183000,214865057,952,952,952,952,0
20241108,182900,214865057,952,952,952,952,0
20241108,182800,214865057,952,952,952,952,0
20241108,182700,214865057,952,952,952,952,0
20241108,182600,214865057,952,952,952,952,0
20241108,182500,214865057,952,952,952,952,0
20241108,182400,214865057,952,952,952,952,0
20241108,182300,214865057,952,952,952,952,0
20241108,182200,214865057,952,952,952,952,0
20241108,182100,214865057,952,952,952,952,0
20241108,182000,214865057,952,952,952,952,0
20241108,181900,214865057,952,952,952,952,0
20241108,181800,214865057,952,952,952,952,0
20241108,181700,214865057,952,952,952,952,0
20241108,181600,214865057,952,952,952,952,0
20241108,181500,214865057,952,952,952,952,0
20241108,181400,214865057,952,952,952,952,4306
20241108,181300,214865057,952,952,952,952,0
20241108,181200,214865057,952,952,952,952,0
20241108,181100,214865057,952,952,952,952,0
20241108,181000,214865057,952,952,952,952,0
20241108,180900,214865057,952,952,952,952,0
20241108,180800,214865057,952,952,952,952,0
20241108,180700,214865057,952,952,952,952,0
20241108,180600,214865057,952,952,952,952,0
20241108,180500,214865057,952,952,952,952,0
20241108,180400,214865057,952,952,952,952,0
20241108,180300,214865057,952,952,952,952,0
20241108,180200,214865057,952,952,952,952,0
20241108,180100,214865057,952,952,952,952,0
20241108,180000,214865057,952,952,952,952,0
20241108,175900,214865057,952,952,952,952,0
20241108,175800,214865057,952,952,952,952,0
20241108,175700,214865057,952,952,952,952,0
20241108,175600,214865057,952,952,952,952,0
20241108,175500,214865057,952,952,952,952,0
20241108,175400,214865057,952,952,952,952,0
20241108,175300,214865057,952,952,952,952,0
20241108,175200,214865057,952,952,952,952,0
20241108,175100,214865057,952,952,952,952,0
20241108,175000,214865057,952,952,952,952,0
20241108,174900,214865057,952,952,952,952,0
20241108,174800,214865057,952,952,952,952,0
20241108,174700,214865057,952,952,952,952,0
20241108,174600,214865057,952,952,952,952,0
20241108,174500,214865057,952,952,952,952,0
20241108,174400,214865057,952,952,952,952,4306
20241108,174300,214865057,952,952,952,952,0
20241108,174200,214865057,952,952,952,952,0
20241108,174100,214865057,952,952,952,952,0
20241108,174000,214865057,952,952,952,952,0
20241108,173900,214865057,952,952,952,952,0
20241108,173800,214865057,952,952,952,952,0
20241108,173700,214865057,952,952,952,952,0
20241108,173600,214865057,952,952,952,952,0
20241108,173500,214865057,952,952,952,952,0
20241108,173400,214865057,952,952,952,952,0
20241108,173300,214865057,952,952,952,952,0
20241108,173200,214865057,952,952,952,952,0
20241108,173100,214865057,952,952,952,952,0
20241108,173000,214865057,952,952,952,952,0
20241108,172900,214865057,952,952,952,952,0
20241108,172800,214865057,952,952,952,952,0
20241108,172700,214865057,952,952,952,952,0
20241108,172600,214865057,952,952,952,952,0
20241108,172500,214865057,952,952,952,952,0
20241108,172400,214865057,952,952,952,952,0
20241108,172300,214865057,952,952,952,952,0
20241108,172200,214865057,952,952,952,952,0
20241108,172100,214865057,952,952,952,952,0
20241108,172000,214865057,952,952,952,952,0
20241108,171900,214865057,952,952,952,952,0
20241108,171800,214865057,952,952,952,952,0
20241108,171700,214865057,952,952,952,952,0
20241108,171600,214865057,952,952,952,952,0
20241108,171500,214865057,952,952,952,952,0
20241108,171400,214865057,952,952,952,952,4306
20241108,171300,214865057,952,952,952,952,0
20241108,171200,214865057,952,952,952,952,0
20241108,171100,214865057,952,952,952,952,0
20241108,171000,214865057,952,952,952,952,0
20241108,170900,214865057,952,952,952,952,0
20241108,170800,214865057,952,952,952,952,0
20241108,170700,214865057,952,952,952,952,0
20241108,170600,214865057,952,952,952,952,0
20241108,170500,214865057,952,952,952,952,0
20241108,170400,214865057,952,952,952,952,0
20241108,170300,214865057,952,952,952,952,0
20241108,170200,214865057,952,952,952,952,0
20241108,170100,214865057,952,952,952,952,0
20241108,170000,214865057,952,952,952,952,0
20241108,165900,214865057,952,952,952,952,0
20241108,165800,214865057,952,952,952,952,0
20241108,165700,214865057,952,952,952,952,0
20241108,165600,214865057,952,952,952,952,0
20241108,165500,214865057,952,952,952,952,0
20241108,165400,214865057,952,952,952,952,0
20241108,165300,214865057,952,952,952,952,0
20241108,165200,214865057,952,952,952,952,0
20241108,165100,214865057,952,952,952,952,0
20241108,165000,214865057,952,952,952,952,0
20241108,164900,214865057,952,952,952,952,0
20241108,164800,214865057,952,952,952,952,0
20241108,164700,214865057,952,952,952,952,0
20241108,164600,214865057,952,952,952,952,0
20241108,164500,214865057,952,952,952,952,0
20241108,164400,214865057,952,952,952,952,4306
20241108,164300,214865057,952,952,952,952,0
20241108,164200,214865057,952,952,952,952,0
20241108,164100,214865057,952,952,952,952,0
20241108,164000,214865057,952,952,952,952,0
20241108,163900,214865057,952,952,952,952,0
20241108,163800,214865057,952,952,952,952,0
20241108,163700,214865057,952,952,952,952,0
20241108,163600,214865057,952,952,952,952,0
20241108,163500,214865057,952,952,952,952,0
20241108,163400,214865057,952,952,952,952,0
20241108,163300,214865057,952,952,952,952,0
20241108,163200,214865057,952,952,952,952,0
20241108,163100,214865057,952,952,952,952,0
20241108,163000,214865057,952,952,952,952,0
20241108,162900,214865057,952,952,952,952,0
20241108,162800,214865057,952,952,952,952,0
20241108,162700,214865057,952,952,952,952,0
20241108,162600,214865057,952,952,952,952,0
20241108,162500,214865057,952,952,952,952,0
20241108,162400,214865057,952,952,952,952,0
20241108,162300,214865057,952,952,952,952,0
20241108,162200,214865057,952,952,952,952,0
20241108,162100,214865057,952,952,952,952,0
20241108,162000,214865057,952,952,952,952,0
20241108,161900,214865057,952,952,952,952,0
20241108,161800,214865057,952,952,952,952,0
20241108,161700,214865057,952,952,952,952,0
20241108,161600,214865057,952,952,952,952,0
20241108,161500,214865057,952,952,952,952,0
20241108,161400,214865057,952,952,952,952,4306
20241108,161300,214865057,952,952,952,952,0
20241108,161200,214865057,952,952,952,952,0
20241108,161100,214865057,952,952,952,952,0
20241108,161000,214865057,952,952,952,952,0
20241108,160900,214865057,952,952,952,952,0
20241108,160800,214865057,952,952,952,952,0
20241108,160700,214865057,952,952,952,952,0
20241108,160600,214865057,952,952,952,952,0
20241108,160500,214865057,952,952,952,952,0
20241108,160400,214865057,952,952,952,952,0
20241108,160300,214865057,952,952,952,952,0
20241108,160200,214865057,952,952,952,952,0
20241108,160100,214865057,952,952,952,952,0
20241108,160000,214865057,952,952,952,952,0
20241108,155900,214865057,952,952,952,952,0
20241108,155800,214865057,952,952,952,952,0
20241108,155700,214865057,952,952,952,952,0
20241108,155600,214865057,952,952,952,952,0
20241108,155500,214865057,952,952,952,952,0
20241108,155400,214865057,952,952,952,952,0
20241108,155300,214865057,952,952,952,952,0
20241108,155200,214865057,952,952,952,952,0
20241108,155100,214865057,952,952,952,952,0
20241108,155000,214865057,952,952,952,952,0
20241108,154900,214865057,952,952,952,952,0
20241108,154800,214865057,952,952,952,952,0
20241108,154700,214865057,952,952,952,952,0
20241108,154600,214865057,952,952,952,952,0
20241108,154500,214865057,952,952,952,952,0
20241108,154400,214865057,952,952,952,952,4306
20241108,154300,214865057,952,952,952,952,0
20241108,154200,214865057,952,952,952,952,0
20241108,154100,214865057,952,952,952,952,0
20241108,154000,214865057,952,952,952,952,0
20241108,153900,214865057,952,952,952,952,0
20241108,153800,214865057,952,952,952,952,0
20241108,153700,214865057,952,952,952,952,0
20241108,153600,214865057,952,952,952,952,0
20241108,153500,214865057,952,952,952,952,0
20241108,153400,214865057,952,952,952,952,0
20241108,153300,214865057,952,952,952,952,0
20241108,153200,214865057,952,952,952,952,0
20241108,153100,214865057,952,952,952,952,0
20241108,153000,214865057,952,952,952,952,4306
20241108,152900,210765745,955,955,955,955,0
20241108,152800,210765745,955,955,955,955,0
20241108,152700,210765745,955,955,955,955,0
20241108,152600,210765745,955,955,955,955,0
20241108,152500,210765745,955,955,955,955,0
20241108,152400,210765745,955,955,955,955,0
20241108,152300,210765745,955,955,955,955,0
20241108,152200,210765745,955,955,955,955,0
20241108,152100,210765745,955,955,955,955,0
20241108,152000,210765745,955,955,955,955,0
20241108,151900,210765745,955,949,955,949,1430
20241108,151800,209407250,949,948,949,948,165
20241108,151700,209250815,948,948,948,948,0
20241108,151600,209250815,948,948,948,948,981
20241108,151500,208320827,949,949,949,949,1159
20241108,151400,207220936,949,949,949,949,1100
20241108,151300,206177036,949,949,949,949,2508
20241108,151200,203796944,948,948,948,948,1493
20241108,151100,202381580,948,948,948,948,0
20241108,151000,202381580,948,948,948,948,4706
20241108,150900,197920292,948,948,948,948,145
20241108,150800,197782832,948,948,948,948,1
20241108,150700,197781884,945,945,945,945,0
20241108,150600,197781884,945,945,945,945,0
20241108,150500,197781884,945,945,945,945,0
20241108,150400,197781884,945,945,945,945,0
20241108,150300,197781884,945,947,947,945,1030
20241108,150200,196808474,947,946,947,946,3093
20241108,150100,193882403,946,947,947,946,3164
20241108,150000,190889258,946,946,946,946,40
20241108,145900,190851418,946,946,946,946,191
20241108,145800,190670732,946,946,946,946,400
20241108,145700,190292332,945,945,945,945,10
20241108,145600,190282882,948,948,948,948,0
20241108,145500,190282882,948,948,948,948,0
20241108,145400,190282882,948,948,948,948,0
20241108,145300,190282882,948,948,948,948,0
20241108,145200,190282882,948,948,948,948,0
20241108,145100,190282882,948,948,948,948,1
20241108,145000,190281934,948,948,948,948,0
20241108,144900,190281934,948,948,948,948,0
20241108,144800,190281934,948,948,948,948,0
20241108,144700,190281934,948,948,948,948,0
20241108,144600,190281934,948,948,948,948,100
20241108,144500,190187134,948,948,948,948,1
20241108,144400,190186186,948,948,948,948,93
20241108,144300,190098022,944,944,944,944,0
20241108,144200,190098022,944,944,944,944,10
20241108,144100,190088582,945,945,945,945,399
20241108,144000,189711527,949,949,949,949,0
20241108,143900,189711527,949,949,949,949,0
20241108,143800,189711527,949,949,949,949,9
20241108,143700,189702986,945,945,945,945,0
20241108,143600,189702986,945,945,945,945,0
20241108,143500,189702986,945,945,945,945,0
20241108,143400,189702986,945,945,945,945,0
20241108,143300,189702986,945,945,945,945,0
20241108,143200,189702986,945,946,946,945,4304
20241108,143100,185634457,949,949,949,949,0
20241108,143000,185634457,949,949,949,949,3
20241108,142900,185631610,947,947,947,947,3285
20241108,142800,182520715,949,949,949,949,0
20241108,142700,182520715,949,949,949,949,50
20241108,142600,182473265,949,949,949,949,0
20241108,142500,182473265,949,949,949,949,0
20241108,142400,182473265,949,949,949,947,507
20241108,142300,181993130,948,949,949,948,314
20241108,142200,181695425,948,948,948,948,0
20241108,142100,181695425,948,948,948,948,2
20241108,142000,181693529,947,948,948,947,10000
20241108,141900,172220595,949,949,949,949,0
20241108,141800,172220595,949,949,949,949,500
20241108,141700,171746095,949,949,949,949,980
20241108,141600,170816075,950,950,950,950,32
20241108,141500,170785675,949,953,953,949,1296
20241108,141400,169555739,953,953,953,953,16
20241108,141300,169540491,949,949,949,949,0
20241108,141200,169540491,949,949,949,949,75
20241108,141100,169469316,949,949,949,949,0
20241108,141000,169469316,949,949,949,949,146
20241108,140900,169330762,950,950,950,950,75
20241108,140800,169259512,955,955,955,955,0
20241108,140700,169259512,955,955,955,955,3
20241108,140600,169256647,955,955,955,955,0
20241108,140500,169256647,955,955,955,955,0
20241108,140400,169256647,955,950,955,950,2009
20241108,140300,167348052,950,950,950,950,3000
20241108,140200,164498052,955,950,955,950,146
20241108,140100,164359257,951,955,955,951,186
20241108,140000,164182243,955,955,955,955,0
20241108,135900,164182243,955,955,955,955,11
20241108,135800,164171738,955,955,955,955,9
20241108,135700,164163143,949,949,949,949,0
20241108,135600,164163143,949,949,949,949,0
20241108,135500,164163143,949,949,949,949,0
20241108,135400,164163143,949,949,949,949,553
20241108,135300,163638346,949,949,949,949,0
20241108,135200,163638346,949,950,950,949,100
20241108,135100,163543444,949,949,949,949,0
20241108,135000,163543444,949,949,949,949,0
20241108,134900,163543444,949,949,949,949,0
20241108,134800,163543444,949,949,949,949,594
20241108,134700,162979738,949,949,949,949,11
20241108,134600,162969299,949,949,949,949,0
20241108,134500,162969299,949,952,952,949,3740
20241108,134400,159415964,952,952,952,952,0
20241108,134300,159415964,952,952,952,952,0
20241108,134200,159415964,952,952,952,952,160
20241108,134100,159263644,958,958,958,958,0
20241108,134000,159263644,958,958,958,958,0
20241108,133900,159263644,958,958,958,958,0
20241108,133800,159263644,958,958,958,958,0
20241108,133700,159263644,958,958,958,958,0
20241108,133600,159263644,958,958,958,958,0
20241108,133500,159263644,958,958,958,958,0
20241108,133400,159263644,958,958,958,958,0
20241108,133300,159263644,958,958,958,958,0
20241108,133200,159263644,958,958,958,958,0
20241108,133100,159263644,958,958,958,958,0
20241108,133000,159263644,958,958,958,958,0
20241108,132900,159263644,958,958,958,958,0
20241108,132800,159263644,958,958,958,958,4
20241108,132700,159259812,959,956,959,956,429
20241108,132600,158848766,951,951,951,951,0
20241108,132500,158848766,951,951,951,951,0
20241108,132400,158848766,951,951,951,951,0
20241108,132300,158848766,951,951,951,951,0
20241108,132200,158848766,951,951,951,951,0
20241108,132100,158848766,951,951,951,951,0
20241108,132000,158848766,951,951,951,951,1000
20241108,131900,157897766,951,951,951,951,0
20241108,131800,157897766,951,951,951,951,0
20241108,131700,157897766,951,951,951,951,80
20241108,131600,157821686,951,954,954,951,2000
20241108,131500,155917270,954,954,954,954,0
20241108,131400,155917270,954,954,954,954,960
20241108,131300,155001430,954,954,954,954,1
20241108,131200,155000476,954,955,955,954,1000
20241108,131100,154046169,959,959,959,959,0
20241108,131000,154046169,959,959,959,959,10
20241108,130900,154036579,955,955,955,955,0
20241108,130800,154036579,955,955,955,955,0
20241108,130700,154036579,955,955,955,955,0
20241108,130600,154036579,955,955,955,955,1000
20241108,130500,153081579,959,959,959,959,0
20241108,130400,153081579,959,959,959,959,2
20241108,130300,153079661,956,956,956,956,10
20241108,130200,153070101,956,956,956,956,0
20241108,130100,153070101,956,956,956,956,1
20241108,130000,153069145,955,955,955,955,0
20241108,125900,153069145,955,955,955,955,0
20241108,125800,153069145,955,957,957,955,302
20241108,125700,152780651,959,959,959,959,0
20241108,125600,152780651,959,959,959,959,1
20241108,125500,152779692,959,959,959,959,2293
20241108,125400,150580705,959,959,959,959,0
20241108,125300,150580705,959,959,959,959,0
20241108,125200,150580705,959,959,959,959,97
20241108,125100,150487682,959,959,959,959,43
20241108,125000,150446445,959,959,959,959,4
20241108,124900,150442609,959,959,959,959,2335
20241108,124800,148203344,959,959,959,959,0
20241108,124700,148203344,959,959,959,959,0
20241108,124600,148203344,959,959,959,959,663
20241108,124500,147567527,959,959,959,959,17
20241108,124400,147551224,959,959,959,959,0
20241108,124300,147551224,959,959,959,959,1
20241108,124200,147550265,960,959,960,959,484
20241108,124100,147086108,959,960,960,959,329
20241108,124000,146770300,960,960,960,960,3
20241108,123900,146767420,959,959,959,959,0
20241108,123800,146767420,959,959,959,959,0
20241108,123700,146767420,959,959,959,959,0
20241108,123600,146767420,959,959,959,959,0
20241108,123500,146767420,959,959,959,959,1
20241108,123400,146766461,960,960,960,960,3
20241108,123300,146763581,960,960,960,960,0
20241108,123200,146763581,960,960,960,960,0
20241108,123100,146763581,960,960,960,960,0
20241108,123000,146763581,960,960,960,960,0
20241108,122900,146763581,960,960,960,960,0
20241108,122800,146763581,960,960,960,960,2
20241108,122700,146761661,960,960,960,960,0
20241108,122600,146761661,960,960,960,959,73
20241108,122500,146691588,959,959,959,959,82
20241108,122400,146612950,960,960,960,960,1
20241108,122300,146611990,959,959,959,959,10
20241108,122200,146602400,959,959,959,959,0
20241108,122100,146602400,959,959,959,959,0
20241108,122000,146602400,959,959,959,959,0
20241108,121900,146602400,959,959,959,959,0
20241108,121800,146602400,959,959,959,959,0
20241108,121700,146602400,959,959,959,959,50
20241108,121600,146554450,959,959,959,959,1
20241108,121500,146553491,955,955,955,955,0
20241108,121400,146553491,955,955,955,955,0
20241108,121300,146553491,955,955,955,955,0
20241108,121200,146553491,955,955,955,955,0
20241108,121100,146553491,955,955,955,955,0
20241108,121000,146553491,955,957,957,955,1000
20241108,120900,145597286,960,960,960,960,3
20241108,120800,145594406,960,960,960,960,0
20241108,120700,145594406,960,960,960,960,0
20241108,120600,145594406,960,960,960,960,0
20241108,120500,145594406,960,960,960,960,0
20241108,120400,145594406,960,960,960,960,3
20241108,120300,145591526,956,956,956,956,0
20241108,120200,145591526,956,956,956,956,0
20241108,120100,145591526,956,956,956,956,0
20241108,120000,145591526,956,955,956,955,105
20241108,115900,145491250,955,955,955,955,0
20241108,115800,145491250,955,955,955,955,0
20241108,115700,145491250,955,957,957,955,1000
20241108,115600,144535750,960,960,960,960,0
20241108,115500,144535750,960,960,960,960,12
20241108,115400,144524230,960,960,960,960,0
20241108,115300,144524230,960,960,960,960,0
20241108,115200,144524230,960,960,960,960,0
20241108,115100,144524230,960,960,960,960,0
20241108,115000,144524230,960,960,960,960,0
20241108,114900,144524230,960,960,960,960,39
20241108,114800,144486790,960,960,960,960,0
20241108,114700,144486790,960,960,960,960,0
20241108,114600,144486790,960,960,960,960,1
20241108,114500,144485830,956,956,956,956,0
20241108,114400,144485830,956,956,956,956,0
20241108,114300,144485830,956,956,956,956,0
20241108,114200,144485830,956,960,960,956,1000
20241108,114100,143529370,960,960,960,960,0
20241108,114000,143529370,960,960,960,960,0
20241108,113900,143529370,960,960,960,960,451
20241108,113800,143096410,960,960,960,960,70
20241108,113700,143029210,960,960,960,960,0
20241108,113600,143029210,960,960,960,960,0
20241108,113500,143029210,960,960,960,960,1000
20241108,113400,142069210,961,961,961,961,0
20241108,113300,142069210,961,961,961,961,0
20241108,113200,142069210,961,961,961,961,0
20241108,113100,142069210,961,956,961,956,1001
20241108,113000,141112249,956,956,956,956,0
20241108,112900,141112249,956,957,957,956,110
20241108,112800,141006998,961,961,961,961,50
20241108,112700,140958948,962,962,962,962,0
20241108,112600,140958948,962,962,962,962,0
20241108,112500,140958948,962,962,962,962,0
20241108,112400,140958948,962,962,962,962,0
20241108,112300,140958948,962,962,962,962,5
20241108,112200,140954138,962,961,962,961,726
20241108,112100,140255772,961,961,961,961,0
20241108,112000,140255772,961,961,961,961,74
20241108,111900,140184658,961,961,961,961,0
20241108,111800,140184658,961,961,961,961,0
20241108,111700,140184658,961,960,961,960,6078
20241108,111600,134344200,957,957,957,957,0
20241108,111500,134344200,957,957,957,957,0
20241108,111400,134344200,957,957,957,957,0
20241108,111300,134344200,957,957,957,957,0
20241108,111200,134344200,957,957,957,957,356
20241108,111100,134003508,960,957,960,957,144
20241108,111000,133865697,957,957,957,957,0
20241108,110900,133865697,957,957,957,957,77
20241108,110800,133792008,957,957,957,957,90
20241108,110700,133705878,957,957,957,957,0
20241108,110600,133705878,957,957,957,957,250
20241108,110500,133466628,957,957,957,957,0
20241108,110400,133466628,957,958,958,957,17
20241108,110300,133450353,960,960,960,960,278
20241108,110200,133183473,960,960,960,960,0
20241108,110100,133183473,960,960,960,960,1
20241108,110000,133182513,962,962,962,962,1
20241108,105900,133181551,964,964,964,964,0
20241108,105800,133181551,964,964,964,964,0
20241108,105700,133181551,964,964,964,964,0
20241108,105600,133181551,964,963,964,963,3504
20241108,105500,129803973,964,964,964,964,0
20241108,105400,129803973,964,964,964,964,0
20241108,105300,129803973,964,963,964,963,141
20241108,105200,129668119,963,962,963,962,301
20241108,105100,129378356,962,962,962,962,1000
20241108,105000,128416356,961,961,961,961,0
20241108,104900,128416356,961,962,963,961,605
20241108,104800,127834760,964,963,964,963,144
20241108,104700,127695987,963,962,963,962,783
20241108,104600,126942175,962,962,962,962,0
20241108,104500,126942175,962,961,962,961,1075
20241108,104400,125909000,961,960,961,960,758
20241108,104300,125180815,960,961,961,960,1426
20241108,104200,123811848,960,960,960,960,434
20241108,104100,123395208,960,956,960,956,4595
20241108,104000,118989862,956,957,957,956,160
20241108,103900,118836802,959,959,959,959,100
20241108,103800,118740902,959,959,959,959,1
20241108,103700,118739943,958,958,958,958,501
20241108,103600,118259985,958,958,958,958,0
20241108,103500,118259985,958,958,958,958,2
20241108,103400,118258069,958,958,958,958,974
20241108,103300,117324977,959,959,959,959,1
20241108,103200,117324018,959,959,959,959,1
20241108,103100,117323059,958,958,958,958,999
20241108,103000,116366017,958,958,958,958,20
20241108,102900,116346857,959,959,959,959,0
20241108,102800,116346857,959,959,959,959,0
20241108,102700,116346857,959,959,959,959,0
20241108,102600,116346857,959,957,959,955,11
20241108,102500,116336342,960,960,960,960,0
20241108,102400,116336342,960,960,960,960,0
20241108,102300,116336342,960,960,960,960,0
20241108,102200,116336342,960,960,960,960,0
20241108,102100,116336342,960,960,960,960,0
20241108,102000,116336342,960,960,960,960,0
20241108,101900,116336342,960,960,960,960,0
20241108,101800,116336342,960,960,960,960,0
20241108,101700,116336342,960,960,960,960,1
20241108,101600,116335382,959,959,959,959,1500
20241108,101500,114896882,960,960,960,960,2000
20241108,101400,112976882,957,958,958,957,682
20241108,101300,112324178,960,960,960,960,0
20241108,101200,112324178,960,955,960,955,13000
20241108,101100,99857702,955,955,955,955,13
20241108,101000,99845287,955,955,955,955,1
20241108,100900,99844332,955,955,955,955,0
20241108,100800,99844332,955,955,955,955,712
20241108,100700,99164372,953,955,955,953,351
20241108,100600,98829367,955,955,955,955,13
20241108,100500,98816952,955,955,955,955,6
20241108,100400,98811222,954,954,954,954,0
20241108,100300,98811222,954,954,954,954,2034
20241108,100200,96870786,957,957,957,957,1
20241108,100100,96869829,954,953,954,953,4351
20241108,100000,92722898,954,954,954,953,120
20241108,095900,92608535,954,955,955,954,3583
20241108,095800,89188299,955,955,955,955,583
20241108,095700,88631534,955,955,955,955,50
20241108,095600,88583784,955,955,955,955,242
20241108,095500,88352674,955,955,955,955,29
20241108,095400,88324979,955,955,955,955,144
20241108,095300,88187459,955,955,955,955,0
20241108,095200,88187459,955,955,955,955,31
20241108,095100,88157854,955,955,955,955,0
20241108,095000,88157854,955,955,955,955,110
20241108,094900,88052804,956,956,956,956,1
20241108,094800,88051848,950,954,954,950,5759
20241108,094700,82572389,955,955,955,955,1
20241108,094600,82571434,957,957,957,953,5004
20241108,094500,77801503,957,955,957,955,51
20241108,094400,77752796,959,959,959,954,1353
20241108,094300,76461864,958,958,958,955,955
20241108,094200,75549797,959,959,959,959,59
20241108,094100,75493216,956,955,956,955,2000
20241108,094000,73582216,954,955,955,954,2000
20241108,093900,71674059,954,958,958,954,2000
20241108,093800,69763864,958,958,958,958,1700
20241108,093700,68135264,963,960,963,959,1701
20241108,093600,66503933,960,960,960,960,200
20241108,093500,66311933,960,960,960,960,15
20241108,093400,66297533,960,960,960,960,0
20241108,093300,66297533,960,960,960,960,0
20241108,093200,66297533,960,960,960,960,100
20241108,093100,66201533,963,962,963,962,202
20241108,093000,66007009,964,964,964,964,4
20241108,092900,66003153,964,964,964,964,7
20241108,092800,65996405,964,964,964,964,245
20241108,092700,65760225,964,964,964,964,1906
20241108,092600,63922841,959,960,960,959,385
20241108,092500,63553625,961,961,961,960,506
20241108,092400,63067684,964,964,964,964,1002
20241108,092300,62101756,964,963,964,963,98
20241108,092200,62007381,963,963,963,963,42
20241108,092100,61966935,965,964,965,964,2
20241108,092000,61965006,960,965,965,960,625
20241108,091900,61362006,965,965,965,965,10
20241108,091800,61352356,964,964,964,964,1
20241108,091700,61351392,958,958,958,958,2
20241108,091600,61349476,965,965,965,965,1000
20241108,091500,60384476,972,963,985,963,13606
20241108,091400,47185674,963,958,963,958,16291
20241108,091300,31553314,959,958,960,958,7242
20241108,091200,24611332,958,957,958,957,12070
20241108,091100,13049472,958,958,958,958,0
20241108,091000,13049472,958,958,958,958,305
20241108,090900,12757282,958,958,959,958,2835
20241108,090800,10039518,958,957,958,957,1802
20241108,090700,8313786,951,957,957,951,630
20241108,090600,7714426,957,952,957,952,348
20241108,090500,7381640,951,956,956,951,3000
20241108,090400,4528292,958,955,958,955,2101
20241108,090300,2518795,950,955,955,950,1801
20241108,090200,807840,945,945,945,945,0
20241108,090100,807840,945,945,945,945,95
20241108,090000,718065,958,945,958,945,758