KissMeData/033170/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191400,501818957,980,980,980,980,5829
20241104,191300,501818957,980,980,980,980,0
20241104,191200,501818957,980,980,980,980,0
20241104,191100,501818957,980,980,980,980,0
20241104,191000,501818957,980,980,980,980,0
20241104,190900,501818957,980,980,980,980,0
20241104,190800,501818957,980,980,980,980,0
20241104,190700,501818957,980,980,980,980,0
20241104,190600,501818957,980,980,980,980,0
20241104,190500,501818957,980,980,980,980,0
20241104,190400,501818957,980,980,980,980,0
20241104,190300,501818957,980,980,980,980,0
20241104,190200,501818957,980,980,980,980,0
20241104,190100,501818957,980,980,980,980,0
20241104,190000,501818957,980,980,980,980,0
20241104,185900,501818957,980,980,980,980,0
20241104,185800,501818957,980,980,980,980,0
20241104,185700,501818957,980,980,980,980,0
20241104,185600,501818957,980,980,980,980,0
20241104,185500,501818957,980,980,980,980,0
20241104,185400,501818957,980,980,980,980,0
20241104,185300,501818957,980,980,980,980,0
20241104,185200,501818957,980,980,980,980,0
20241104,185100,501818957,980,980,980,980,0
20241104,185000,501818957,980,980,980,980,0
20241104,184900,501818957,980,980,980,980,0
20241104,184800,501818957,980,980,980,980,0
20241104,184700,501818957,980,980,980,980,0
20241104,184600,501818957,980,980,980,980,0
20241104,184500,501818957,980,980,980,980,0
20241104,184400,501818957,980,980,980,980,5829
20241104,184300,501818957,980,980,980,980,0
20241104,184200,501818957,980,980,980,980,0
20241104,184100,501818957,980,980,980,980,0
20241104,184000,501818957,980,980,980,980,0
20241104,183900,501818957,980,980,980,980,0
20241104,183800,501818957,980,980,980,980,0
20241104,183700,501818957,980,980,980,980,0
20241104,183600,501818957,980,980,980,980,0
20241104,183500,501818957,980,980,980,980,0
20241104,183400,501818957,980,980,980,980,0
20241104,183300,501818957,980,980,980,980,0
20241104,183200,501818957,980,980,980,980,0
20241104,183100,501818957,980,980,980,980,0
20241104,183000,501818957,980,980,980,980,0
20241104,182900,501818957,980,980,980,980,0
20241104,182800,501818957,980,980,980,980,0
20241104,182700,501818957,980,980,980,980,0
20241104,182600,501818957,980,980,980,980,0
20241104,182500,501818957,980,980,980,980,0
20241104,182400,501818957,980,980,980,980,0
20241104,182300,501818957,980,980,980,980,0
20241104,182200,501818957,980,980,980,980,0
20241104,182100,501818957,980,980,980,980,0
20241104,182000,501818957,980,980,980,980,0
20241104,181900,501818957,980,980,980,980,0
20241104,181800,501818957,980,980,980,980,0
20241104,181700,501818957,980,980,980,980,0
20241104,181600,501818957,980,980,980,980,0
20241104,181500,501818957,980,980,980,980,0
20241104,181400,501818957,980,980,980,980,5829
20241104,181300,501818957,980,980,980,980,0
20241104,181200,501818957,980,980,980,980,0
20241104,181100,501818957,980,980,980,980,0
20241104,181000,501818957,980,980,980,980,0
20241104,180900,501818957,980,980,980,980,0
20241104,180800,501818957,980,980,980,980,0
20241104,180700,501818957,980,980,980,980,0
20241104,180600,501818957,980,980,980,980,0
20241104,180500,501818957,980,980,980,980,0
20241104,180400,501818957,980,980,980,980,0
20241104,180300,501818957,980,980,980,980,0
20241104,180200,501818957,980,980,980,980,0
20241104,180100,501818957,980,980,980,980,0
20241104,180000,501818957,980,980,980,980,0
20241104,175900,501818957,980,980,980,980,0
20241104,175800,501818957,980,980,980,980,0
20241104,175700,501818957,980,980,980,980,0
20241104,175600,501818957,980,980,980,980,0
20241104,175500,501818957,980,980,980,980,0
20241104,175400,501818957,980,980,980,980,0
20241104,175300,501818957,980,980,980,980,0
20241104,175200,501818957,980,980,980,980,0
20241104,175100,501818957,980,980,980,980,0
20241104,175000,501818957,980,980,980,980,0
20241104,174900,501818957,980,980,980,980,0
20241104,174800,501818957,980,980,980,980,0
20241104,174700,501818957,980,980,980,980,0
20241104,174600,501818957,980,980,980,980,0
20241104,174500,501818957,980,980,980,980,0
20241104,174400,501818957,980,980,980,980,5829
20241104,174300,501818957,980,980,980,980,0
20241104,174200,501818957,980,980,980,980,0
20241104,174100,501818957,980,980,980,980,0
20241104,174000,501818957,980,980,980,980,0
20241104,173900,501818957,980,980,980,980,0
20241104,173800,501818957,980,980,980,980,0
20241104,173700,501818957,980,980,980,980,0
20241104,173600,501818957,980,980,980,980,0
20241104,173500,501818957,980,980,980,980,0
20241104,173400,501818957,980,980,980,980,0
20241104,173300,501818957,980,980,980,980,0
20241104,173200,501818957,980,980,980,980,0
20241104,173100,501818957,980,980,980,980,0
20241104,173000,501818957,980,980,980,980,0
20241104,172900,501818957,980,980,980,980,0
20241104,172800,501818957,980,980,980,980,0
20241104,172700,501818957,980,980,980,980,0
20241104,172600,501818957,980,980,980,980,0
20241104,172500,501818957,980,980,980,980,0
20241104,172400,501818957,980,980,980,980,0
20241104,172300,501818957,980,980,980,980,0
20241104,172200,501818957,980,980,980,980,0
20241104,172100,501818957,980,980,980,980,0
20241104,172000,501818957,980,980,980,980,0
20241104,171900,501818957,980,980,980,980,0
20241104,171800,501818957,980,980,980,980,0
20241104,171700,501818957,980,980,980,980,0
20241104,171600,501818957,980,980,980,980,0
20241104,171500,501818957,980,980,980,980,0
20241104,171400,501818957,980,980,980,980,5829
20241104,171300,501818957,980,980,980,980,0
20241104,171200,501818957,980,980,980,980,0
20241104,171100,501818957,980,980,980,980,0
20241104,171000,501818957,980,980,980,980,0
20241104,170900,501818957,980,980,980,980,0
20241104,170800,501818957,980,980,980,980,0
20241104,170700,501818957,980,980,980,980,0
20241104,170600,501818957,980,980,980,980,0
20241104,170500,501818957,980,980,980,980,0
20241104,170400,501818957,980,980,980,980,0
20241104,170300,501818957,980,980,980,980,0
20241104,170200,501818957,980,980,980,980,0
20241104,170100,501818957,980,980,980,980,0
20241104,170000,501818957,980,980,980,980,0
20241104,165900,501818957,980,980,980,980,0
20241104,165800,501818957,980,980,980,980,0
20241104,165700,501818957,980,980,980,980,0
20241104,165600,501818957,980,980,980,980,0
20241104,165500,501818957,980,980,980,980,0
20241104,165400,501818957,980,980,980,980,0
20241104,165300,501818957,980,980,980,980,0
20241104,165200,501818957,980,980,980,980,0
20241104,165100,501818957,980,980,980,980,0
20241104,165000,501818957,980,980,980,980,0
20241104,164900,501818957,980,980,980,980,0
20241104,164800,501818957,980,980,980,980,0
20241104,164700,501818957,980,980,980,980,0
20241104,164600,501818957,980,980,980,980,0
20241104,164500,501818957,980,980,980,980,0
20241104,164400,501818957,980,980,980,980,5829
20241104,164300,501818957,980,980,980,980,0
20241104,164200,501818957,980,980,980,980,0
20241104,164100,501818957,980,980,980,980,0
20241104,164000,501818957,980,980,980,980,0
20241104,163900,501818957,980,980,980,980,0
20241104,163800,501818957,980,980,980,980,0
20241104,163700,501818957,980,980,980,980,0
20241104,163600,501818957,980,980,980,980,0
20241104,163500,501818957,980,980,980,980,0
20241104,163400,501818957,980,980,980,980,0
20241104,163300,501818957,980,980,980,980,0
20241104,163200,501818957,980,980,980,980,0
20241104,163100,501818957,980,980,980,980,0
20241104,163000,501818957,980,980,980,980,0
20241104,162900,501818957,980,980,980,980,0
20241104,162800,501818957,980,980,980,980,0
20241104,162700,501818957,980,980,980,980,0
20241104,162600,501818957,980,980,980,980,0
20241104,162500,501818957,980,980,980,980,0
20241104,162400,501818957,980,980,980,980,0
20241104,162300,501818957,980,980,980,980,0
20241104,162200,501818957,980,980,980,980,0
20241104,162100,501818957,980,980,980,980,0
20241104,162000,501818957,980,980,980,980,0
20241104,161900,501818957,980,980,980,980,0
20241104,161800,501818957,980,980,980,980,0
20241104,161700,501818957,980,980,980,980,0
20241104,161600,501818957,980,980,980,980,0
20241104,161500,501818957,980,980,980,980,0
20241104,161400,501818957,980,980,980,980,5829
20241104,161300,501818957,980,980,980,980,0
20241104,161200,501818957,980,980,980,980,0
20241104,161100,501818957,980,980,980,980,0
20241104,161000,501818957,980,980,980,980,0
20241104,160900,501818957,980,980,980,980,0
20241104,160800,501818957,980,980,980,980,0
20241104,160700,501818957,980,980,980,980,0
20241104,160600,501818957,980,980,980,980,0
20241104,160500,501818957,980,980,980,980,0
20241104,160400,501818957,980,980,980,980,0
20241104,160300,501818957,980,980,980,980,0
20241104,160200,501818957,980,980,980,980,0
20241104,160100,501818957,980,980,980,980,0
20241104,160000,501818957,980,980,980,980,0
20241104,155900,501818957,980,980,980,980,0
20241104,155800,501818957,980,980,980,980,0
20241104,155700,501818957,980,980,980,980,0
20241104,155600,501818957,980,980,980,980,0
20241104,155500,501818957,980,980,980,980,0
20241104,155400,501818957,980,980,980,980,0
20241104,155300,501818957,980,980,980,980,0
20241104,155200,501818957,980,980,980,980,0
20241104,155100,501818957,980,980,980,980,0
20241104,155000,501818957,980,980,980,980,0
20241104,154900,501818957,980,980,980,980,0
20241104,154800,501818957,980,980,980,980,0
20241104,154700,501818957,980,980,980,980,0
20241104,154600,501818957,980,980,980,980,0
20241104,154500,501818957,980,980,980,980,0
20241104,154400,501818957,980,980,980,980,5829
20241104,154300,501818957,980,980,980,980,0
20241104,154200,501818957,980,980,980,980,0
20241104,154100,501818957,980,980,980,980,0
20241104,154000,501818957,980,980,980,980,0
20241104,153900,501818957,980,980,980,980,0
20241104,153800,501818957,980,980,980,980,0
20241104,153700,501818957,980,980,980,980,0
20241104,153600,501818957,980,980,980,980,0
20241104,153500,501818957,980,980,980,980,0
20241104,153400,501818957,980,980,980,980,0
20241104,153300,501818957,980,980,980,980,0
20241104,153200,501818957,980,980,980,980,0
20241104,153100,501818957,980,980,980,980,0
20241104,153000,501818957,980,980,980,980,5829
20241104,152900,496106537,980,980,980,980,0
20241104,152800,496106537,980,980,980,980,0
20241104,152700,496106537,980,980,980,980,0
20241104,152600,496106537,980,980,980,980,0
20241104,152500,496106537,980,980,980,980,0
20241104,152400,496106537,980,980,980,980,0
20241104,152300,496106537,980,980,980,980,0
20241104,152200,496106537,980,980,980,980,0
20241104,152100,496106537,980,980,980,980,0
20241104,152000,496106537,980,980,980,980,0
20241104,151900,496106537,980,980,980,980,0
20241104,151800,496106537,980,975,980,975,2111
20241104,151700,494048257,978,978,978,978,759
20241104,151600,493305955,980,980,980,980,1
20241104,151500,493304975,975,975,975,975,1
20241104,151400,493304000,975,978,978,975,1800
20241104,151300,491547111,981,981,981,981,0
20241104,151200,491547111,981,981,981,981,0
20241104,151100,491547111,981,980,981,980,101
20241104,151000,491448130,980,980,980,980,0
20241104,150900,491448130,980,980,980,980,1242
20241104,150800,490230970,978,978,978,978,100
20241104,150700,490133170,980,980,980,980,2865
20241104,150600,487325470,980,980,980,980,211
20241104,150500,487118690,981,981,981,981,1
20241104,150400,487117709,980,979,980,979,7672
20241104,150300,479599251,980,980,980,980,13
20241104,150200,479586511,980,978,980,978,97
20241104,150100,479491637,980,980,980,980,0
20241104,150000,479491637,980,980,980,980,0
20241104,145900,479491637,980,980,980,980,0
20241104,145800,479491637,980,980,980,980,0
20241104,145700,479491637,980,980,980,980,0
20241104,145600,479491637,980,980,980,980,1
20241104,145500,479490657,978,978,978,978,500
20241104,145400,479001657,978,978,978,978,89
20241104,145300,478914615,978,978,978,978,90
20241104,145200,478826595,978,981,981,978,2201
20241104,145100,476674014,978,978,978,978,2218
20241104,145000,474504810,981,981,981,981,0
20241104,144900,474504810,981,981,981,981,0
20241104,144800,474504810,981,981,981,981,1
20241104,144700,474503829,981,981,981,981,1
20241104,144600,474502848,977,977,977,977,0
20241104,144500,474502848,977,977,977,977,0
20241104,144400,474502848,977,977,977,977,0
20241104,144300,474502848,977,977,977,977,174
20241104,144200,474332850,980,981,981,980,130
20241104,144100,474205430,978,978,978,978,700
20241104,144000,473520830,978,978,978,978,0
20241104,143900,473520830,978,978,978,978,603
20241104,143800,472931096,978,981,981,978,8
20241104,143700,472923251,982,982,982,982,0
20241104,143600,472923251,982,982,982,982,0
20241104,143500,472923251,982,982,982,982,1
20241104,143400,472922269,977,977,977,977,20
20241104,143300,472902729,982,982,982,982,5
20241104,143200,472897819,984,984,984,984,0
20241104,143100,472897819,984,984,984,984,0
20241104,143000,472897819,984,984,984,984,0
20241104,142900,472897819,984,984,984,984,0
20241104,142800,472897819,984,984,984,984,7
20241104,142700,472890931,984,984,984,980,1005
20241104,142600,471906011,985,985,985,985,0
20241104,142500,471906011,985,985,985,985,0
20241104,142400,471906011,985,985,985,985,0
20241104,142300,471906011,985,985,985,985,0
20241104,142200,471906011,985,985,985,985,0
20241104,142100,471906011,985,985,985,985,0
20241104,142000,471906011,985,985,985,985,1000
20241104,141900,470921011,984,983,984,983,1212
20241104,141800,469728514,984,980,984,980,6438
20241104,141700,463414052,977,980,980,977,10708
20241104,141600,452951033,981,981,981,981,0
20241104,141500,452951033,981,981,981,981,10
20241104,141400,452941223,981,981,981,981,0
20241104,141300,452941223,981,981,981,981,0
20241104,141200,452941223,981,981,981,981,2
20241104,141100,452939261,983,980,983,980,17
20241104,141000,452922568,977,977,977,977,0
20241104,140900,452922568,977,983,983,977,1498
20241104,140800,451454399,982,982,982,982,499
20241104,140700,450964381,982,982,982,982,0
20241104,140600,450964381,982,981,982,981,100
20241104,140500,450866280,981,981,981,981,1
20241104,140400,450865299,981,981,981,981,524
20241104,140300,450351255,980,980,980,980,0
20241104,140200,450351255,980,980,980,980,0
20241104,140100,450351255,980,980,980,980,0
20241104,140000,450351255,980,980,980,980,0
20241104,135900,450351255,980,980,980,980,87
20241104,135800,450265995,983,983,983,983,1
20241104,135700,450265012,983,983,983,983,100
20241104,135600,450166712,984,984,984,984,0
20241104,135500,450166712,984,984,984,984,0
20241104,135400,450166712,984,984,984,984,0
20241104,135300,450166712,984,984,984,984,0
20241104,135200,450166712,984,984,984,984,1
20241104,135100,450165728,983,983,983,983,137
20241104,135000,450031057,982,982,982,982,1014
20241104,134900,449035309,982,977,982,977,1561
20241104,134800,447510207,983,983,983,983,1
20241104,134700,447509224,977,977,977,977,0
20241104,134600,447509224,977,977,977,977,0
20241104,134500,447509224,977,977,977,977,100
20241104,134400,447411524,976,976,976,976,0
20241104,134300,447411524,976,976,976,976,0
20241104,134200,447411524,976,976,976,976,69
20241104,134100,447344180,976,976,976,976,0
20241104,134000,447344180,976,976,976,976,297
20241104,133900,447054308,976,976,976,976,0
20241104,133800,447054308,976,976,976,976,14
20241104,133700,447040644,974,974,974,974,0
20241104,133600,447040644,974,977,977,974,3100
20241104,133500,444018847,987,980,987,975,10112
20241104,133400,434136897,984,984,984,984,0
20241104,133300,434136897,984,984,984,984,0
20241104,133200,434136897,984,984,984,984,0
20241104,133100,434136897,984,984,984,984,0
20241104,133000,434136897,984,983,984,983,1500
20241104,132900,432662297,977,977,977,977,0
20241104,132800,432662297,977,977,977,977,108
20241104,132700,432556781,977,977,977,977,69
20241104,132600,432489368,983,983,983,983,0
20241104,132500,432489368,983,982,983,976,14014
20241104,132400,418793133,983,983,983,983,5369
20241104,132300,413515406,983,983,983,983,0
20241104,132200,413515406,983,983,983,983,1000
20241104,132100,412532406,983,983,983,983,5
20241104,132000,412527491,983,983,985,983,1943
20241104,131900,410617322,983,983,983,983,5
20241104,131800,410612407,983,983,983,983,1163
20241104,131700,409469178,983,983,983,983,0
20241104,131600,409469178,983,983,983,983,0
20241104,131500,409469178,983,983,983,983,0
20241104,131400,409469178,983,983,983,983,0
20241104,131300,409469178,983,983,983,983,0
20241104,131200,409469178,983,983,983,983,1014
20241104,131100,408472416,984,984,984,984,0
20241104,131000,408472416,984,988,988,984,568
20241104,130900,407913232,988,987,988,987,2000
20241104,130800,405938232,984,984,984,984,0
20241104,130700,405938232,984,984,984,984,0
20241104,130600,405938232,984,984,984,984,0
20241104,130500,405938232,984,984,984,984,0
20241104,130400,405938232,984,984,984,984,623
20241104,130300,405325200,984,984,987,984,5
20241104,130200,405320277,985,984,985,984,1200
20241104,130100,404138977,984,984,984,984,0
20241104,130000,404138977,984,984,984,984,217
20241104,125900,403925449,984,985,987,984,1984
20241104,125800,401970742,985,985,985,985,0
20241104,125700,401970742,985,984,985,984,5
20241104,125600,401965821,982,982,984,982,1020
20241104,125500,400964141,982,981,982,975,5891
20241104,125400,395208553,975,981,981,975,6547
20241104,125300,388809826,987,985,988,980,10392
20241104,125200,378614115,989,991,991,989,979
20241104,125100,377645124,992,985,992,985,11310
20241104,125000,366467207,986,986,986,986,25
20241104,124900,366442557,981,982,982,980,9627
20241104,124800,356997681,982,984,984,981,4705
20241104,124700,352372212,985,986,986,984,7244
20241104,124600,345236866,988,990,990,987,191
20241104,124500,345048229,990,989,990,988,2221
20241104,124400,342849737,988,986,988,986,422
20241104,124300,342433625,987,983,989,982,19960
20241104,124200,322829006,983,984,988,983,3052
20241104,124100,319821182,984,988,988,981,382
20241104,124000,319445327,979,990,992,979,21672
20241104,123900,298151487,987,993,993,985,12321
20241104,123800,285958601,994,998,998,993,19663
20241104,123700,266424842,999,997,1003,989,42940
20241104,123600,223534816,999,997,1001,979,60075
20241104,123500,163685923,997,973,997,973,56956
20241104,123400,107672168,973,973,973,973,0
20241104,123300,107672168,973,973,973,973,0
20241104,123200,107672168,973,973,973,973,0
20241104,123100,107672168,973,973,973,973,100
20241104,123000,107574868,973,973,973,973,0
20241104,122900,107574868,973,973,973,973,0
20241104,122800,107574868,973,973,973,973,1
20241104,122700,107573895,973,973,973,973,50
20241104,122600,107525245,974,974,974,974,0
20241104,122500,107525245,974,974,974,974,0
20241104,122400,107525245,974,974,974,974,0
20241104,122300,107525245,974,974,974,974,180
20241104,122200,107349925,974,974,974,974,0
20241104,122100,107349925,974,974,974,974,0
20241104,122000,107349925,974,974,974,974,0
20241104,121900,107349925,974,974,974,974,2
20241104,121800,107347977,974,974,974,974,5
20241104,121700,107343107,974,974,974,974,0
20241104,121600,107343107,974,974,974,974,0
20241104,121500,107343107,974,974,974,974,0
20241104,121400,107343107,974,974,974,974,0
20241104,121300,107343107,974,974,974,974,3
20241104,121200,107340185,974,974,974,974,500
20241104,121100,106853185,973,973,973,973,0
20241104,121000,106853185,973,971,973,969,6500
20241104,120900,100535843,971,971,971,971,2361
20241104,120800,98243312,973,973,973,973,0
20241104,120700,98243312,973,973,973,973,1055
20241104,120600,97216797,973,973,973,973,42
20241104,120500,97175931,973,973,973,973,0
20241104,120400,97175931,973,973,973,973,0
20241104,120300,97175931,973,973,973,973,0
20241104,120200,97175931,973,971,973,971,120
20241104,120100,97059409,971,971,971,971,1
20241104,120000,97058438,974,974,974,974,0
20241104,115900,97058438,974,974,974,974,0
20241104,115800,97058438,974,974,974,974,10
20241104,115700,97048698,974,972,974,971,252
20241104,115600,96803944,974,974,974,974,1
20241104,115500,96802970,974,974,974,974,90
20241104,115400,96715310,974,974,974,974,30
20241104,115300,96686090,974,974,974,974,25
20241104,115200,96661740,972,972,972,972,0
20241104,115100,96661740,972,972,972,972,0
20241104,115000,96661740,972,972,972,972,305
20241104,114900,96365280,972,972,972,972,0
20241104,114800,96365280,972,972,972,972,0
20241104,114700,96365280,972,972,972,972,100
20241104,114600,96268080,972,972,972,972,4
20241104,114500,96264192,972,972,972,972,451
20241104,114400,95825820,972,973,973,972,1500
20241104,114300,94367818,974,974,974,974,1
20241104,114200,94366844,974,973,974,973,147
20241104,114100,94223711,973,973,973,973,3
20241104,114000,94220792,974,974,974,974,30
20241104,113900,94191572,973,973,973,973,0
20241104,113800,94191572,973,973,973,973,0
20241104,113700,94191572,973,972,973,972,2558
20241104,113600,91703260,972,972,972,972,23
20241104,113500,91680904,972,972,972,972,40
20241104,113400,91642024,972,972,972,972,0
20241104,113300,91642024,972,972,972,972,0
20241104,113200,91642024,972,972,972,972,92
20241104,113100,91552600,973,973,973,973,0
20241104,113000,91552600,973,973,973,973,1
20241104,112900,91551627,972,972,972,972,31
20241104,112800,91521495,972,972,972,972,0
20241104,112700,91521495,972,972,972,972,1
20241104,112600,91520523,971,971,971,971,1
20241104,112500,91519552,971,971,971,971,0
20241104,112400,91519552,971,972,972,971,1002
20241104,112300,90546608,972,972,972,972,0
20241104,112200,90546608,972,972,972,972,16
20241104,112100,90531056,973,973,973,973,0
20241104,112000,90531056,973,973,973,973,0
20241104,111900,90531056,973,973,973,973,0
20241104,111800,90531056,973,973,973,973,0
20241104,111700,90531056,973,973,973,973,0
20241104,111600,90531056,973,973,973,973,0
20241104,111500,90531056,973,973,973,973,0
20241104,111400,90531056,973,973,973,973,0
20241104,111300,90531056,973,973,973,973,0
20241104,111200,90531056,973,973,973,973,0
20241104,111100,90531056,973,973,973,973,0
20241104,111000,90531056,973,973,973,973,0
20241104,110900,90531056,973,973,973,973,0
20241104,110800,90531056,973,973,973,973,0
20241104,110700,90531056,973,973,973,973,0
20241104,110600,90531056,973,973,973,973,0
20241104,110500,90531056,973,973,973,973,0
20241104,110400,90531056,973,973,973,973,0
20241104,110300,90531056,973,973,973,973,243
20241104,110200,90294617,973,973,973,973,2
20241104,110100,90292671,973,973,973,973,255
20241104,110000,90044556,973,973,973,973,141
20241104,105900,89907363,973,973,973,973,1
20241104,105800,89906390,970,970,970,970,0
20241104,105700,89906390,970,970,970,970,0
20241104,105600,89906390,970,970,970,970,437
20241104,105500,89482500,973,973,973,973,0
20241104,105400,89482500,973,973,973,973,487
20241104,105300,89008649,973,973,973,973,114
20241104,105200,88897727,975,975,975,975,0
20241104,105100,88897727,975,972,975,972,9886
20241104,105000,79271794,972,972,972,972,1654
20241104,104900,77664106,972,972,972,972,2984
20241104,104800,74763658,970,970,970,970,0
20241104,104700,74763658,970,970,970,970,0
20241104,104600,74763658,970,970,970,970,1497
20241104,104500,73311568,970,970,970,970,0
20241104,104400,73311568,970,970,970,970,1
20241104,104300,73310598,972,972,972,972,6
20241104,104200,73304766,972,972,972,972,10
20241104,104100,73295046,972,972,972,972,300
20241104,104000,73003446,972,972,972,972,200
20241104,103900,72809046,972,972,972,972,0
20241104,103800,72809046,972,972,972,972,30
20241104,103700,72779886,972,972,972,972,2
20241104,103600,72777942,972,972,972,972,0
20241104,103500,72777942,972,972,972,972,10
20241104,103400,72768222,972,972,972,972,186
20241104,103300,72587430,972,972,973,972,1002
20241104,103200,71612486,973,972,973,972,1216
20241104,103100,70429542,972,972,972,972,30
20241104,103000,70400382,972,972,972,972,0
20241104,102900,70400382,972,972,972,972,0
20241104,102800,70400382,972,972,972,972,4
20241104,102700,70396494,972,972,972,972,0
20241104,102600,70396494,972,972,972,972,40
20241104,102500,70357614,972,972,972,972,100
20241104,102400,70260414,972,973,973,972,613
20241104,102300,69664568,973,973,973,973,1247
20241104,102200,68451237,972,972,972,972,21
20241104,102100,68430825,972,972,972,972,1
20241104,102000,68429853,973,973,973,973,0
20241104,101900,68429853,973,972,973,972,1720
20241104,101800,66757087,972,972,972,972,100
20241104,101700,66659887,972,972,972,972,5
20241104,101600,66655027,972,972,972,972,0
20241104,101500,66655027,972,972,972,972,1
20241104,101400,66654055,972,972,972,972,0
20241104,101300,66654055,972,972,972,972,70
20241104,101200,66586015,972,972,972,972,70
20241104,101100,66517975,972,972,972,972,35
20241104,101000,66483955,972,972,972,972,160
20241104,100900,66328435,972,972,972,972,10
20241104,100800,66318715,972,972,972,972,0
20241104,100700,66318715,972,972,972,972,85
20241104,100600,66236095,972,972,973,965,278
20241104,100500,65965999,972,972,972,972,3900
20241104,100400,62175199,972,972,972,972,0
20241104,100300,62175199,972,972,972,972,1
20241104,100200,62174227,971,971,971,971,402
20241104,100100,61783885,971,971,971,971,0
20241104,100000,61783885,971,971,971,971,991
20241104,095900,60821624,971,971,971,971,158
20241104,095800,60668206,972,969,972,969,1000
20241104,095700,59696326,972,972,972,972,500
20241104,095600,59210326,973,973,973,973,137
20241104,095500,59077025,968,968,968,968,1000
20241104,095400,58109025,973,973,973,973,0
20241104,095300,58109025,973,973,973,973,125
20241104,095200,57987400,973,973,973,973,338
20241104,095100,57658526,973,973,973,973,0
20241104,095000,57658526,973,972,973,972,433
20241104,094900,57237358,971,970,971,970,3862
20241104,094800,53490856,970,970,970,970,1
20241104,094700,53489886,970,969,970,969,3791
20241104,094600,49815457,968,967,968,967,458
20241104,094500,49372384,967,963,967,963,2375
20241104,094400,47083221,962,960,962,960,1353
20241104,094300,45783953,953,957,957,953,17170
20241104,094200,29420010,960,960,960,960,1
20241104,094100,29419050,956,956,956,956,0
20241104,094000,29419050,956,956,956,956,1312
20241104,093900,28164778,956,956,956,956,212
20241104,093800,27962106,957,962,962,957,2109
20241104,093700,25940537,962,962,962,962,0
20241104,093600,25940537,962,963,963,962,356
20241104,093500,25597928,963,963,963,963,63
20241104,093400,25537259,963,963,963,963,37
20241104,093300,25501628,963,963,963,963,2
20241104,093200,25499702,963,962,963,962,1266
20241104,093100,24281800,962,961,962,959,10147
20241104,093000,14540104,962,962,962,962,75
20241104,092900,14467954,962,962,963,962,605
20241104,092800,13885439,963,963,963,963,53
20241104,092700,13834400,963,962,963,962,73
20241104,092600,13764132,963,962,963,962,19
20241104,092500,13745843,963,963,963,963,1052
20241104,092400,12732767,963,963,963,963,286
20241104,092300,12457349,964,965,965,964,422
20241104,092200,12050531,965,965,965,965,778
20241104,092100,11299761,964,964,964,964,0
20241104,092000,11299761,964,964,964,964,0
20241104,091900,11299761,964,964,964,964,0
20241104,091800,11299761,964,964,964,964,0
20241104,091700,11299761,964,965,965,964,444
20241104,091600,10871345,969,969,969,966,665
20241104,091500,10227290,966,966,966,966,0
20241104,091400,10227290,966,968,968,966,147
20241104,091300,10085248,966,969,969,966,3084
20241104,091200,7099852,966,966,966,966,73
20241104,091100,7029334,966,967,967,963,270
20241104,091000,6768834,963,961,963,961,842
20241104,090900,5958068,961,961,961,961,0
20241104,090800,5958068,961,961,961,961,772
20241104,090700,5216176,960,960,960,960,0
20241104,090600,5216176,960,960,960,960,1826
20241104,090500,3463216,960,963,963,960,2319
20241104,090400,1235476,962,969,969,962,210
20241104,090300,1033266,969,969,969,969,7
20241104,090200,1026483,970,961,970,961,206
20241104,090100,826681,960,960,960,960,32
20241104,090000,795961,971,960,971,960,829