KissMeData/033170/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191300,238357936,949,949,949,949,3717
20240909,191200,238357936,949,949,949,949,0
20240909,191100,238357936,949,949,949,949,0
20240909,191000,238357936,949,949,949,949,0
20240909,190900,238357936,949,949,949,949,0
20240909,190800,238357936,949,949,949,949,0
20240909,190700,238357936,949,949,949,949,0
20240909,190600,238357936,949,949,949,949,0
20240909,190500,238357936,949,949,949,949,0
20240909,190400,238357936,949,949,949,949,0
20240909,190300,238357936,949,949,949,949,0
20240909,190200,238357936,949,949,949,949,0
20240909,190100,238357936,949,949,949,949,0
20240909,190000,238357936,949,949,949,949,0
20240909,185900,238357936,949,949,949,949,0
20240909,185800,238357936,949,949,949,949,0
20240909,185700,238357936,949,949,949,949,0
20240909,185600,238357936,949,949,949,949,0
20240909,185500,238357936,949,949,949,949,0
20240909,185400,238357936,949,949,949,949,0
20240909,185300,238357936,949,949,949,949,0
20240909,185200,238357936,949,949,949,949,0
20240909,185100,238357936,949,949,949,949,0
20240909,185000,238357936,949,949,949,949,0
20240909,184900,238357936,949,949,949,949,0
20240909,184800,238357936,949,949,949,949,0
20240909,184700,238357936,949,949,949,949,0
20240909,184600,238357936,949,949,949,949,0
20240909,184500,238357936,949,949,949,949,0
20240909,184400,238357936,949,949,949,949,0
20240909,184300,238357936,949,949,949,949,3717
20240909,184200,238357936,949,949,949,949,0
20240909,184100,238357936,949,949,949,949,0
20240909,184000,238357936,949,949,949,949,0
20240909,183900,238357936,949,949,949,949,0
20240909,183800,238357936,949,949,949,949,0
20240909,183700,238357936,949,949,949,949,0
20240909,183600,238357936,949,949,949,949,0
20240909,183500,238357936,949,949,949,949,0
20240909,183400,238357936,949,949,949,949,0
20240909,183300,238357936,949,949,949,949,0
20240909,183200,238357936,949,949,949,949,0
20240909,183100,238357936,949,949,949,949,0
20240909,183000,238357936,949,949,949,949,0
20240909,182900,238357936,949,949,949,949,0
20240909,182800,238357936,949,949,949,949,0
20240909,182700,238357936,949,949,949,949,0
20240909,182600,238357936,949,949,949,949,0
20240909,182500,238357936,949,949,949,949,0
20240909,182400,238357936,949,949,949,949,0
20240909,182300,238357936,949,949,949,949,0
20240909,182200,238357936,949,949,949,949,0
20240909,182100,238357936,949,949,949,949,0
20240909,182000,238357936,949,949,949,949,0
20240909,181900,238357936,949,949,949,949,0
20240909,181800,238357936,949,949,949,949,0
20240909,181700,238357936,949,949,949,949,0
20240909,181600,238357936,949,949,949,949,0
20240909,181500,238357936,949,949,949,949,0
20240909,181400,238357936,949,949,949,949,0
20240909,181300,238357936,949,949,949,949,3717
20240909,181200,238357936,949,949,949,949,0
20240909,181100,238357936,949,949,949,949,0
20240909,181000,238357936,949,949,949,949,0
20240909,180900,238357936,949,949,949,949,0
20240909,180800,238357936,949,949,949,949,0
20240909,180700,238357936,949,949,949,949,0
20240909,180600,238357936,949,949,949,949,0
20240909,180500,238357936,949,949,949,949,0
20240909,180400,238357936,949,949,949,949,0
20240909,180300,238357936,949,949,949,949,0
20240909,180200,238357936,949,949,949,949,0
20240909,180100,238357936,949,949,949,949,0
20240909,180000,238357936,949,949,949,949,0
20240909,175900,238357936,949,949,949,949,0
20240909,175800,238357936,949,949,949,949,0
20240909,175700,238357936,949,949,949,949,0
20240909,175600,238357936,949,949,949,949,0
20240909,175500,238357936,949,949,949,949,0
20240909,175400,238357936,949,949,949,949,0
20240909,175300,238357936,949,949,949,949,0
20240909,175200,238357936,949,949,949,949,0
20240909,175100,238357936,949,949,949,949,0
20240909,175000,238357936,949,949,949,949,0
20240909,174900,238357936,949,949,949,949,0
20240909,174800,238357936,949,949,949,949,0
20240909,174700,238357936,949,949,949,949,0
20240909,174600,238357936,949,949,949,949,0
20240909,174500,238357936,949,949,949,949,0
20240909,174400,238357936,949,949,949,949,0
20240909,174300,238357936,949,949,949,949,3717
20240909,174200,238357936,949,949,949,949,0
20240909,174100,238357936,949,949,949,949,0
20240909,174000,238357936,949,949,949,949,0
20240909,173900,238357936,949,949,949,949,0
20240909,173800,238357936,949,949,949,949,0
20240909,173700,238357936,949,949,949,949,0
20240909,173600,238357936,949,949,949,949,0
20240909,173500,238357936,949,949,949,949,0
20240909,173400,238357936,949,949,949,949,0
20240909,173300,238357936,949,949,949,949,0
20240909,173200,238357936,949,949,949,949,0
20240909,173100,238357936,949,949,949,949,0
20240909,173000,238357936,949,949,949,949,0
20240909,172900,238357936,949,949,949,949,0
20240909,172800,238357936,949,949,949,949,0
20240909,172700,238357936,949,949,949,949,0
20240909,172600,238357936,949,949,949,949,0
20240909,172500,238357936,949,949,949,949,0
20240909,172400,238357936,949,949,949,949,0
20240909,172300,238357936,949,949,949,949,0
20240909,172200,238357936,949,949,949,949,0
20240909,172100,238357936,949,949,949,949,0
20240909,172000,238357936,949,949,949,949,0
20240909,171900,238357936,949,949,949,949,0
20240909,171800,238357936,949,949,949,949,0
20240909,171700,238357936,949,949,949,949,0
20240909,171600,238357936,949,949,949,949,0
20240909,171500,238357936,949,949,949,949,0
20240909,171400,238357936,949,949,949,949,0
20240909,171300,238357936,949,949,949,949,3717
20240909,171200,238357936,949,949,949,949,0
20240909,171100,238357936,949,949,949,949,0
20240909,171000,238357936,949,949,949,949,0
20240909,170900,238357936,949,949,949,949,0
20240909,170800,238357936,949,949,949,949,0
20240909,170700,238357936,949,949,949,949,0
20240909,170600,238357936,949,949,949,949,0
20240909,170500,238357936,949,949,949,949,0
20240909,170400,238357936,949,949,949,949,0
20240909,170300,238357936,949,949,949,949,0
20240909,170200,238357936,949,949,949,949,0
20240909,170100,238357936,949,949,949,949,0
20240909,170000,238357936,949,949,949,949,0
20240909,165900,238357936,949,949,949,949,0
20240909,165800,238357936,949,949,949,949,0
20240909,165700,238357936,949,949,949,949,0
20240909,165600,238357936,949,949,949,949,0
20240909,165500,238357936,949,949,949,949,0
20240909,165400,238357936,949,949,949,949,0
20240909,165300,238357936,949,949,949,949,0
20240909,165200,238357936,949,949,949,949,0
20240909,165100,238357936,949,949,949,949,0
20240909,165000,238357936,949,949,949,949,0
20240909,164900,238357936,949,949,949,949,0
20240909,164800,238357936,949,949,949,949,0
20240909,164700,238357936,949,949,949,949,0
20240909,164600,238357936,949,949,949,949,0
20240909,164500,238357936,949,949,949,949,0
20240909,164400,238357936,949,949,949,949,0
20240909,164300,238357936,949,949,949,949,3717
20240909,164200,238357936,949,949,949,949,0
20240909,164100,238357936,949,949,949,949,0
20240909,164000,238357936,949,949,949,949,0
20240909,163900,238357936,949,949,949,949,0
20240909,163800,238357936,949,949,949,949,0
20240909,163700,238357936,949,949,949,949,0
20240909,163600,238357936,949,949,949,949,0
20240909,163500,238357936,949,949,949,949,0
20240909,163400,238357936,949,949,949,949,0
20240909,163300,238357936,949,949,949,949,0
20240909,163200,238357936,949,949,949,949,0
20240909,163100,238357936,949,949,949,949,0
20240909,163000,238357936,949,949,949,949,0
20240909,162900,238357936,949,949,949,949,0
20240909,162800,238357936,949,949,949,949,0
20240909,162700,238357936,949,949,949,949,0
20240909,162600,238357936,949,949,949,949,0
20240909,162500,238357936,949,949,949,949,0
20240909,162400,238357936,949,949,949,949,0
20240909,162300,238357936,949,949,949,949,0
20240909,162200,238357936,949,949,949,949,0
20240909,162100,238357936,949,949,949,949,0
20240909,162000,238357936,949,949,949,949,0
20240909,161900,238357936,949,949,949,949,0
20240909,161800,238357936,949,949,949,949,0
20240909,161700,238357936,949,949,949,949,0
20240909,161600,238357936,949,949,949,949,0
20240909,161500,238357936,949,949,949,949,0
20240909,161400,238357936,949,949,949,949,0
20240909,161300,238357936,949,949,949,949,3717
20240909,161200,238357936,949,949,949,949,0
20240909,161100,238357936,949,949,949,949,0
20240909,161000,238357936,949,949,949,949,0
20240909,160900,238357936,949,949,949,949,0
20240909,160800,238357936,949,949,949,949,0
20240909,160700,238357936,949,949,949,949,0
20240909,160600,238357936,949,949,949,949,0
20240909,160500,238357936,949,949,949,949,0
20240909,160400,238357936,949,949,949,949,0
20240909,160300,238357936,949,949,949,949,0
20240909,160200,238357936,949,949,949,949,0
20240909,160100,238357936,949,949,949,949,0
20240909,160000,238357936,949,949,949,949,0
20240909,155900,238357936,949,949,949,949,0
20240909,155800,238357936,949,949,949,949,0
20240909,155700,238357936,949,949,949,949,0
20240909,155600,238357936,949,949,949,949,0
20240909,155500,238357936,949,949,949,949,0
20240909,155400,238357936,949,949,949,949,0
20240909,155300,238357936,949,949,949,949,0
20240909,155200,238357936,949,949,949,949,0
20240909,155100,238357936,949,949,949,949,0
20240909,155000,238357936,949,949,949,949,0
20240909,154900,238357936,949,949,949,949,0
20240909,154800,238357936,949,949,949,949,0
20240909,154700,238357936,949,949,949,949,0
20240909,154600,238357936,949,949,949,949,0
20240909,154500,238357936,949,949,949,949,0
20240909,154400,238357936,949,949,949,949,0
20240909,154300,238357936,949,949,949,949,3717
20240909,154200,238357936,949,949,949,949,0
20240909,154100,238357936,949,949,949,949,0
20240909,154000,238357936,949,949,949,949,0
20240909,153900,238357936,949,949,949,949,0
20240909,153800,238357936,949,949,949,949,0
20240909,153700,238357936,949,949,949,949,0
20240909,153600,238357936,949,949,949,949,0
20240909,153500,238357936,949,949,949,949,0
20240909,153400,238357936,949,949,949,949,0
20240909,153300,238357936,949,949,949,949,0
20240909,153200,238357936,949,949,949,949,0
20240909,153100,238357936,949,949,949,949,0
20240909,153000,238357936,949,949,949,949,3717
20240909,152900,234830503,948,948,948,948,0
20240909,152800,234830503,948,948,948,948,0
20240909,152700,234830503,948,948,948,948,0
20240909,152600,234830503,948,948,948,948,0
20240909,152500,234830503,948,948,948,948,0
20240909,152400,234830503,948,948,948,948,0
20240909,152300,234830503,948,948,948,948,0
20240909,152200,234830503,948,948,948,948,0
20240909,152100,234830503,948,948,948,948,0
20240909,152000,234830503,948,948,948,948,0
20240909,151900,234830503,948,948,949,948,1901
20240909,151800,233026489,949,949,949,949,331
20240909,151700,232712370,948,948,948,948,1225
20240909,151600,231551070,948,950,950,948,125
20240909,151500,231432502,952,953,953,952,163
20240909,151400,231277226,953,953,953,953,130
20240909,151300,231153336,953,953,953,953,3
20240909,151200,231150477,953,953,953,953,400
20240909,151100,230769277,953,953,953,953,200
20240909,151000,230578677,953,953,953,953,100
20240909,150900,230483377,953,953,953,953,100
20240909,150800,230388077,953,953,953,953,100
20240909,150700,230292777,953,953,953,953,100
20240909,150600,230197477,953,953,953,953,173
20240909,150500,230032608,953,953,953,953,427
20240909,150400,229625677,953,953,953,953,0
20240909,150300,229625677,953,950,953,950,502
20240909,150200,229147339,953,950,953,950,71
20240909,150100,229079886,950,950,950,950,200
20240909,150000,228889886,950,950,950,950,100
20240909,145900,228794886,950,950,950,950,500
20240909,145800,228319886,950,950,950,950,0
20240909,145700,228319886,950,950,950,950,0
20240909,145600,228319886,950,950,950,950,0
20240909,145500,228319886,950,950,950,950,110
20240909,145400,228215386,950,950,950,950,100
20240909,145300,228120386,950,950,950,950,0
20240909,145200,228120386,950,948,950,948,600
20240909,145100,227551504,945,945,945,945,0
20240909,145000,227551504,945,946,946,945,100
20240909,144900,227456944,948,948,948,948,838
20240909,144800,226662520,948,948,948,948,156
20240909,144700,226514632,948,948,948,948,0
20240909,144600,226514632,948,948,948,948,0
20240909,144500,226514632,948,948,948,948,3
20240909,144400,226511788,948,948,948,948,0
20240909,144300,226511788,948,948,948,948,0
20240909,144200,226511788,948,949,950,946,1827
20240909,144100,224778311,949,949,949,949,235
20240909,144000,224555296,949,949,949,949,302
20240909,143900,224268698,949,949,949,949,0
20240909,143800,224268698,949,949,949,949,0
20240909,143700,224268698,949,949,949,949,700
20240909,143600,223604398,950,950,950,950,0
20240909,143500,223604398,950,954,954,950,293
20240909,143400,223325148,954,954,954,954,0
20240909,143300,223325148,954,954,954,954,0
20240909,143200,223325148,954,952,954,951,16
20240909,143100,223309914,954,954,954,954,7
20240909,143000,223303236,950,950,950,950,81
20240909,142900,223226286,950,950,950,950,234
20240909,142800,223003986,950,949,950,949,387
20240909,142700,222636659,948,947,948,947,2874
20240909,142600,219913746,947,947,947,947,0
20240909,142500,219913746,947,947,947,947,0
20240909,142400,219913746,947,947,947,947,0
20240909,142300,219913746,947,945,947,945,11
20240909,142200,219903349,945,945,945,945,2
20240909,142100,219901459,947,947,947,947,0
20240909,142000,219901459,947,947,947,947,52
20240909,141900,219852215,947,947,947,947,0
20240909,141800,219852215,947,947,947,947,0
20240909,141700,219852215,947,947,947,947,100
20240909,141600,219757515,947,947,947,947,200
20240909,141500,219568115,947,947,947,947,0
20240909,141400,219568115,947,947,947,947,0
20240909,141300,219568115,947,947,947,947,0
20240909,141200,219568115,947,947,947,947,148
20240909,141100,219427959,947,947,947,947,0
20240909,141000,219427959,947,946,947,946,470
20240909,140900,218983020,945,944,945,944,532
20240909,140800,218480611,942,942,942,942,1
20240909,140700,218479669,940,940,940,940,0
20240909,140600,218479669,940,940,940,940,0
20240909,140500,218479669,940,940,940,940,0
20240909,140400,218479669,940,940,940,940,0
20240909,140300,218479669,940,940,940,940,1
20240909,140200,218478729,941,941,941,941,101
20240909,140100,218383688,943,943,943,943,0
20240909,140000,218383688,943,943,943,943,0
20240909,135900,218383688,943,943,943,943,0
20240909,135800,218383688,943,943,943,943,0
20240909,135700,218383688,943,943,943,943,0
20240909,135600,218383688,943,943,943,943,50
20240909,135500,218336538,943,943,943,943,2
20240909,135400,218334652,943,943,943,943,50
20240909,135300,218287502,944,944,944,944,80
20240909,135200,218211982,944,944,944,944,8
20240909,135100,218204430,944,944,944,944,0
20240909,135000,218204430,944,944,944,944,0
20240909,134900,218204430,944,944,944,944,972
20240909,134800,217286862,943,943,943,943,95
20240909,134700,217197277,944,944,944,944,0
20240909,134600,217197277,944,944,944,944,0
20240909,134500,217197277,944,944,944,944,1
20240909,134400,217196333,942,942,942,942,1154
20240909,134300,216109265,944,943,944,943,793
20240909,134200,215361461,943,943,943,943,13
20240909,134100,215349202,942,942,942,942,178
20240909,134000,215181526,942,942,942,942,116
20240909,133900,215072254,942,942,942,942,10
20240909,133800,215062834,942,942,942,942,15
20240909,133700,215048704,942,942,942,942,0
20240909,133600,215048704,942,942,942,942,10
20240909,133500,215039284,942,942,942,942,19
20240909,133400,215021386,942,942,942,942,5
20240909,133300,215016676,942,942,942,942,0
20240909,133200,215016676,942,942,942,942,5
20240909,133100,215011966,940,940,940,940,0
20240909,133000,215011966,940,940,940,940,0
20240909,132900,215011966,940,937,940,937,37187
20240909,132800,180124983,937,937,937,937,0
20240909,132700,180124983,937,937,937,937,51
20240909,132600,180077196,935,935,938,935,1001
20240909,132500,179141258,938,938,938,938,9
20240909,132400,179132816,939,939,939,939,1
20240909,132300,179131877,939,939,939,939,0
20240909,132200,179131877,939,939,939,939,9
20240909,132100,179123426,939,938,939,938,60
20240909,132000,179067096,939,937,939,937,2194
20240909,131900,177009855,935,935,935,935,0
20240909,131800,177009855,935,935,935,935,0
20240909,131700,177009855,935,935,935,935,100
20240909,131600,176916355,937,937,937,937,0
20240909,131500,176916355,937,937,937,937,0
20240909,131400,176916355,937,937,937,937,30
20240909,131300,176888245,937,937,937,937,1
20240909,131200,176887308,935,935,935,935,1000
20240909,131100,175952308,937,937,937,937,0
20240909,131000,175952308,937,936,937,936,5602
20240909,130900,170706034,935,934,935,934,1195
20240909,130800,169588808,934,934,934,934,0
20240909,130700,169588808,934,934,934,934,1
20240909,130600,169587874,931,931,931,931,0
20240909,130500,169587874,931,931,931,931,0
20240909,130400,169587874,931,931,931,931,0
20240909,130300,169587874,931,931,931,931,0
20240909,130200,169587874,931,931,931,931,0
20240909,130100,169587874,931,931,931,931,0
20240909,130000,169587874,931,931,931,931,0
20240909,125900,169587874,931,931,931,931,0
20240909,125800,169587874,931,931,931,931,0
20240909,125700,169587874,931,931,931,931,200
20240909,125600,169401674,934,934,934,934,0
20240909,125500,169401674,934,934,934,934,0
20240909,125400,169401674,934,934,934,934,0
20240909,125300,169401674,934,934,934,934,1712
20240909,125200,167802666,934,934,934,934,0
20240909,125100,167802666,934,934,934,934,0
20240909,125000,167802666,934,934,934,934,0
20240909,124900,167802666,934,934,934,934,0
20240909,124800,167802666,934,934,934,934,1
20240909,124700,167801732,928,928,928,928,0
20240909,124600,167801732,928,928,928,928,0
20240909,124500,167801732,928,932,932,928,40
20240909,124400,167764511,934,934,934,934,0
20240909,124300,167764511,934,934,934,934,80
20240909,124200,167689791,934,934,934,934,2
20240909,124100,167687923,934,934,934,934,0
20240909,124000,167687923,934,934,934,934,2
20240909,123900,167686055,934,934,934,934,0
20240909,123800,167686055,934,934,934,934,1
20240909,123700,167685121,930,930,930,930,0
20240909,123600,167685121,930,930,930,930,0
20240909,123500,167685121,930,930,930,930,248
20240909,123400,167454481,928,928,928,928,0
20240909,123300,167454481,928,928,928,928,0
20240909,123200,167454481,928,928,928,928,740
20240909,123100,166767761,926,926,926,926,0
20240909,123000,166767761,926,926,926,926,0
20240909,122900,166767761,926,928,928,926,500
20240909,122800,166304221,934,934,934,934,0
20240909,122700,166304221,934,932,934,932,200
20240909,122600,166117601,931,931,931,931,0
20240909,122500,166117601,931,931,931,931,0
20240909,122400,166117601,931,931,931,931,0
20240909,122300,166117601,931,931,931,931,0
20240909,122200,166117601,931,931,931,931,0
20240909,122100,166117601,931,931,931,931,1449
20240909,122000,164768582,927,927,927,927,0
20240909,121900,164768582,927,932,932,927,103
20240909,121800,164672601,933,933,933,933,0
20240909,121700,164672601,933,933,933,933,1302
20240909,121600,163457835,925,925,925,925,0
20240909,121500,163457835,925,929,929,925,150
20240909,121400,163318932,933,933,933,933,0
20240909,121300,163318932,933,933,933,933,1000
20240909,121200,162385932,932,932,932,932,0
20240909,121100,162385932,932,932,932,932,0
20240909,121000,162385932,932,931,932,931,851
20240909,120900,161592900,931,931,931,931,0
20240909,120800,161592900,931,931,931,931,250
20240909,120700,161360150,931,931,931,931,250
20240909,120600,161127400,931,931,931,931,130
20240909,120500,161006370,930,930,930,930,398
20240909,120400,160636230,928,928,928,928,2000
20240909,120300,158780230,929,929,929,929,100
20240909,120200,158687330,929,929,929,929,200
20240909,120100,158501530,929,929,929,929,100
20240909,120000,158408630,929,929,929,929,700
20240909,115900,157758330,930,930,930,930,0
20240909,115800,157758330,930,930,930,930,0
20240909,115700,157758330,930,929,930,929,300
20240909,115600,157479468,928,928,928,928,0
20240909,115500,157479468,928,928,928,928,0
20240909,115400,157479468,928,928,928,928,1
20240909,115300,157478540,926,927,927,926,3
20240909,115200,157475760,926,926,926,926,1
20240909,115100,157474834,929,929,929,929,500
20240909,115000,157010334,929,929,929,929,1
20240909,114900,157009405,922,922,922,922,0
20240909,114800,157009405,922,922,922,922,0
20240909,114700,157009405,922,922,922,922,0
20240909,114600,157009405,922,922,922,922,0
20240909,114500,157009405,922,922,922,922,0
20240909,114400,157009405,922,922,922,922,0
20240909,114300,157009405,922,922,922,922,0
20240909,114200,157009405,922,922,922,922,0
20240909,114100,157009405,922,922,922,922,5
20240909,114000,157004795,928,928,928,928,4896
20240909,113900,152461307,928,929,929,928,833
20240909,113800,151688277,929,928,929,928,103
20240909,113700,151592690,932,932,932,932,1
20240909,113600,151591758,930,930,930,930,508
20240909,113500,151119318,932,932,932,932,0
20240909,113400,151119318,932,932,932,932,100
20240909,113300,151026118,932,931,932,931,115
20240909,113200,150919046,932,929,932,929,1684
20240909,113100,149354604,933,933,933,933,0
20240909,113000,149354604,933,933,933,933,0
20240909,112900,149354604,933,933,933,933,0
20240909,112800,149354604,933,933,933,933,1
20240909,112700,149353671,934,934,934,934,500
20240909,112600,148886671,935,935,935,935,0
20240909,112500,148886671,935,930,935,930,5146
20240909,112400,144089619,931,931,931,931,0
20240909,112300,144089619,931,931,931,931,0
20240909,112200,144089619,931,931,931,931,690
20240909,112100,143447229,929,929,929,929,0
20240909,112000,143447229,929,929,929,929,74
20240909,111900,143378483,930,930,930,930,2000
20240909,111800,141518483,931,931,931,931,5764
20240909,111700,136152199,931,930,931,930,3397
20240909,111600,132992754,928,926,928,926,14236
20240909,111500,119783604,925,920,925,920,13173
20240909,111400,107615698,920,920,920,920,1000
20240909,111300,106695698,920,920,920,920,773
20240909,111200,105984538,920,920,920,920,136
20240909,111100,105859418,920,920,920,920,0
20240909,111000,105859418,920,920,920,920,0
20240909,110900,105859418,920,920,920,920,0
20240909,110800,105859418,920,924,924,920,1155
20240909,110700,104796798,924,924,924,924,1
20240909,110600,104795874,920,920,920,920,251
20240909,110500,104564954,921,921,921,921,127
20240909,110400,104447987,921,921,921,921,0
20240909,110300,104447987,921,921,921,921,900
20240909,110200,103619087,924,924,924,924,0
20240909,110100,103619087,924,924,924,924,0
20240909,110000,103619087,924,924,924,924,10
20240909,105900,103609847,924,924,924,924,0
20240909,105800,103609847,924,924,924,924,0
20240909,105700,103609847,924,924,924,924,0
20240909,105600,103609847,924,924,924,924,0
20240909,105500,103609847,924,924,924,924,0
20240909,105400,103609847,924,924,924,924,0
20240909,105300,103609847,924,924,924,924,2
20240909,105200,103607999,923,923,923,923,700
20240909,105100,102961899,922,918,922,917,2202
20240909,105000,100936449,918,918,918,918,0
20240909,104900,100936449,918,918,918,918,229
20240909,104800,100726227,918,918,918,918,271
20240909,104700,100477449,917,917,917,917,503
20240909,104600,100016198,917,917,917,917,0
20240909,104500,100016198,917,917,917,917,2000
20240909,104400,98182198,918,916,918,916,632
20240909,104300,97603022,916,916,916,916,1110
20240909,104200,96586262,917,917,917,917,0
20240909,104100,96586262,917,917,917,917,0
20240909,104000,96586262,917,917,917,917,0
20240909,103900,96586262,917,917,917,917,0
20240909,103800,96586262,917,917,917,917,0
20240909,103700,96586262,917,918,918,917,3023
20240909,103600,93814168,918,918,918,918,0
20240909,103500,93814168,918,918,918,918,0
20240909,103400,93814168,918,918,918,918,1000
20240909,103300,92896168,921,921,921,921,11
20240909,103200,92886037,921,919,921,919,3903
20240909,103100,89297019,919,919,919,919,40
20240909,103000,89260259,919,918,919,918,2532
20240909,102900,86935869,918,918,918,918,0
20240909,102800,86935869,918,918,918,918,0
20240909,102700,86935869,918,918,918,918,10
20240909,102600,86926689,915,915,915,915,0
20240909,102500,86926689,915,915,915,915,0
20240909,102400,86926689,915,915,915,915,0
20240909,102300,86926689,915,918,918,915,147
20240909,102200,86792154,918,918,918,918,0
20240909,102100,86792154,918,918,918,918,0
20240909,102000,86792154,918,918,918,918,0
20240909,101900,86792154,918,918,918,918,0
20240909,101800,86792154,918,918,918,918,0
20240909,101700,86792154,918,918,918,918,61
20240909,101600,86736156,918,918,918,918,10
20240909,101500,86726976,914,914,914,914,55
20240909,101400,86676706,918,917,918,917,1506
20240909,101300,85295702,913,913,913,913,0
20240909,101200,85295702,913,916,917,913,17
20240909,101100,85280132,913,916,917,913,9
20240909,101000,85271893,916,916,916,916,7
20240909,100900,85265481,913,913,913,913,0
20240909,100800,85265481,913,913,913,913,37
20240909,100700,85231700,917,917,917,917,15
20240909,100600,85217945,917,917,917,917,18
20240909,100500,85201439,917,917,917,917,3
20240909,100400,85198688,917,917,917,917,5457
20240909,100300,80194619,917,917,917,917,102
20240909,100200,80101085,912,912,912,912,0
20240909,100100,80101085,912,912,912,912,0
20240909,100000,80101085,912,914,914,912,233
20240909,095900,79888583,912,912,912,912,300
20240909,095800,79614983,915,917,917,915,7
20240909,095700,79608568,912,912,912,912,0
20240909,095600,79608568,912,912,912,912,0
20240909,095500,79608568,912,912,912,912,0
20240909,095400,79608568,912,912,912,912,474
20240909,095300,79176280,918,912,918,912,4
20240909,095200,79172614,914,914,914,914,100
20240909,095100,79081214,914,914,914,914,127
20240909,095000,78965136,914,914,914,914,0
20240909,094900,78965136,914,915,915,914,11
20240909,094800,78955072,915,915,915,915,59
20240909,094700,78901087,918,918,918,918,0
20240909,094600,78901087,918,918,918,918,0
20240909,094500,78901087,918,918,918,918,0
20240909,094400,78901087,918,918,918,918,12
20240909,094300,78890071,918,918,918,918,2
20240909,094200,78888235,918,918,918,918,10
20240909,094100,78879055,918,918,918,918,12
20240909,094000,78868039,916,916,916,916,215
20240909,093900,78671099,916,916,916,916,6
20240909,093800,78665603,918,918,918,918,34
20240909,093700,78634391,919,919,919,919,0
20240909,093600,78634391,919,919,919,919,0
20240909,093500,78634391,919,919,919,919,0
20240909,093400,78634391,919,919,919,919,100
20240909,093300,78542491,919,919,919,919,0
20240909,093200,78542491,919,919,919,919,6
20240909,093100,78536977,919,919,919,919,50
20240909,093000,78491027,914,914,914,914,66
20240909,092900,78430703,919,919,919,919,322
20240909,092800,78134785,919,920,920,919,29
20240909,092700,78108132,921,911,921,911,105
20240909,092600,78012437,911,911,911,911,0
20240909,092500,78012437,911,923,923,911,189
20240909,092400,77840138,916,914,916,914,1197
20240909,092300,76744662,909,909,909,909,2
20240909,092200,76742844,910,914,914,910,48
20240909,092100,76699012,914,914,914,914,21
20240909,092000,76679818,908,908,908,908,0
20240909,091900,76679818,908,908,908,908,0
20240909,091800,76679818,908,908,908,908,0
20240909,091700,76679818,908,908,908,908,0
20240909,091600,76679818,908,908,908,908,324
20240909,091500,76385626,915,915,915,915,512
20240909,091400,75917146,915,908,915,908,3161
20240909,091300,73038922,908,908,908,903,4035
20240909,091200,69391725,908,908,908,908,9
20240909,091100,69383553,908,908,908,908,1163
20240909,091000,68327549,908,908,908,906,3085
20240909,090900,65526653,915,914,915,914,9
20240909,090800,65518419,908,900,908,900,3649
20240909,090700,62216522,905,905,905,905,51
20240909,090600,62170367,908,908,908,908,0
20240909,090500,62170367,908,900,908,898,1506
20240909,090400,60815964,901,907,908,900,7305
20240909,090300,54224550,908,916,916,908,31296
20240909,090200,25712351,916,925,925,916,183
20240909,090100,25544669,915,915,915,915,50
20240909,090000,25498919,928,911,928,911,27990