KissMeData/033170/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191400,352291551,942,942,942,942,2130
20241107,191300,352291551,942,942,942,942,0
20241107,191200,352291551,942,942,942,942,0
20241107,191100,352291551,942,942,942,942,0
20241107,191000,352291551,942,942,942,942,0
20241107,190900,352291551,942,942,942,942,0
20241107,190800,352291551,942,942,942,942,0
20241107,190700,352291551,942,942,942,942,0
20241107,190600,352291551,942,942,942,942,0
20241107,190500,352291551,942,942,942,942,0
20241107,190400,352291551,942,942,942,942,0
20241107,190300,352291551,942,942,942,942,0
20241107,190200,352291551,942,942,942,942,0
20241107,190100,352291551,942,942,942,942,0
20241107,190000,352291551,942,942,942,942,0
20241107,185900,352291551,942,942,942,942,0
20241107,185800,352291551,942,942,942,942,0
20241107,185700,352291551,942,942,942,942,0
20241107,185600,352291551,942,942,942,942,0
20241107,185500,352291551,942,942,942,942,0
20241107,185400,352291551,942,942,942,942,0
20241107,185300,352291551,942,942,942,942,0
20241107,185200,352291551,942,942,942,942,0
20241107,185100,352291551,942,942,942,942,0
20241107,185000,352291551,942,942,942,942,0
20241107,184900,352291551,942,942,942,942,0
20241107,184800,352291551,942,942,942,942,0
20241107,184700,352291551,942,942,942,942,0
20241107,184600,352291551,942,942,942,942,0
20241107,184500,352291551,942,942,942,942,0
20241107,184400,352291551,942,942,942,942,2130
20241107,184300,352291551,942,942,942,942,0
20241107,184200,352291551,942,942,942,942,0
20241107,184100,352291551,942,942,942,942,0
20241107,184000,352291551,942,942,942,942,0
20241107,183900,352291551,942,942,942,942,0
20241107,183800,352291551,942,942,942,942,0
20241107,183700,352291551,942,942,942,942,0
20241107,183600,352291551,942,942,942,942,0
20241107,183500,352291551,942,942,942,942,0
20241107,183400,352291551,942,942,942,942,0
20241107,183300,352291551,942,942,942,942,0
20241107,183200,352291551,942,942,942,942,0
20241107,183100,352291551,942,942,942,942,0
20241107,183000,352291551,942,942,942,942,0
20241107,182900,352291551,942,942,942,942,0
20241107,182800,352291551,942,942,942,942,0
20241107,182700,352291551,942,942,942,942,0
20241107,182600,352291551,942,942,942,942,0
20241107,182500,352291551,942,942,942,942,0
20241107,182400,352291551,942,942,942,942,0
20241107,182300,352291551,942,942,942,942,0
20241107,182200,352291551,942,942,942,942,0
20241107,182100,352291551,942,942,942,942,0
20241107,182000,352291551,942,942,942,942,0
20241107,181900,352291551,942,942,942,942,0
20241107,181800,352291551,942,942,942,942,0
20241107,181700,352291551,942,942,942,942,0
20241107,181600,352291551,942,942,942,942,0
20241107,181500,352291551,942,942,942,942,0
20241107,181400,352291551,942,942,942,942,2130
20241107,181300,352291551,942,942,942,942,0
20241107,181200,352291551,942,942,942,942,0
20241107,181100,352291551,942,942,942,942,0
20241107,181000,352291551,942,942,942,942,0
20241107,180900,352291551,942,942,942,942,0
20241107,180800,352291551,942,942,942,942,0
20241107,180700,352291551,942,942,942,942,0
20241107,180600,352291551,942,942,942,942,0
20241107,180500,352291551,942,942,942,942,0
20241107,180400,352291551,942,942,942,942,0
20241107,180300,352291551,942,942,942,942,0
20241107,180200,352291551,942,942,942,942,0
20241107,180100,352291551,942,942,942,942,0
20241107,180000,352291551,942,942,942,942,0
20241107,175900,352291551,942,942,942,942,0
20241107,175800,352291551,942,942,942,942,0
20241107,175700,352291551,942,942,942,942,0
20241107,175600,352291551,942,942,942,942,0
20241107,175500,352291551,942,942,942,942,0
20241107,175400,352291551,942,942,942,942,0
20241107,175300,352291551,942,942,942,942,0
20241107,175200,352291551,942,942,942,942,0
20241107,175100,352291551,942,942,942,942,0
20241107,175000,352291551,942,942,942,942,0
20241107,174900,352291551,942,942,942,942,0
20241107,174800,352291551,942,942,942,942,0
20241107,174700,352291551,942,942,942,942,0
20241107,174600,352291551,942,942,942,942,0
20241107,174500,352291551,942,942,942,942,0
20241107,174400,352291551,942,942,942,942,2130
20241107,174300,352291551,942,942,942,942,0
20241107,174200,352291551,942,942,942,942,0
20241107,174100,352291551,942,942,942,942,0
20241107,174000,352291551,942,942,942,942,0
20241107,173900,352291551,942,942,942,942,0
20241107,173800,352291551,942,942,942,942,0
20241107,173700,352291551,942,942,942,942,0
20241107,173600,352291551,942,942,942,942,0
20241107,173500,352291551,942,942,942,942,0
20241107,173400,352291551,942,942,942,942,0
20241107,173300,352291551,942,942,942,942,0
20241107,173200,352291551,942,942,942,942,0
20241107,173100,352291551,942,942,942,942,0
20241107,173000,352291551,942,942,942,942,0
20241107,172900,352291551,942,942,942,942,0
20241107,172800,352291551,942,942,942,942,0
20241107,172700,352291551,942,942,942,942,0
20241107,172600,352291551,942,942,942,942,0
20241107,172500,352291551,942,942,942,942,0
20241107,172400,352291551,942,942,942,942,0
20241107,172300,352291551,942,942,942,942,0
20241107,172200,352291551,942,942,942,942,0
20241107,172100,352291551,942,942,942,942,0
20241107,172000,352291551,942,942,942,942,0
20241107,171900,352291551,942,942,942,942,0
20241107,171800,352291551,942,942,942,942,0
20241107,171700,352291551,942,942,942,942,0
20241107,171600,352291551,942,942,942,942,0
20241107,171500,352291551,942,942,942,942,0
20241107,171400,352291551,942,942,942,942,2130
20241107,171300,352291551,942,942,942,942,0
20241107,171200,352291551,942,942,942,942,0
20241107,171100,352291551,942,942,942,942,0
20241107,171000,352291551,942,942,942,942,0
20241107,170900,352291551,942,942,942,942,0
20241107,170800,352291551,942,942,942,942,0
20241107,170700,352291551,942,942,942,942,0
20241107,170600,352291551,942,942,942,942,0
20241107,170500,352291551,942,942,942,942,0
20241107,170400,352291551,942,942,942,942,0
20241107,170300,352291551,942,942,942,942,0
20241107,170200,352291551,942,942,942,942,0
20241107,170100,352291551,942,942,942,942,0
20241107,170000,352291551,942,942,942,942,0
20241107,165900,352291551,942,942,942,942,0
20241107,165800,352291551,942,942,942,942,0
20241107,165700,352291551,942,942,942,942,0
20241107,165600,352291551,942,942,942,942,0
20241107,165500,352291551,942,942,942,942,0
20241107,165400,352291551,942,942,942,942,0
20241107,165300,352291551,942,942,942,942,0
20241107,165200,352291551,942,942,942,942,0
20241107,165100,352291551,942,942,942,942,0
20241107,165000,352291551,942,942,942,942,0
20241107,164900,352291551,942,942,942,942,0
20241107,164800,352291551,942,942,942,942,0
20241107,164700,352291551,942,942,942,942,0
20241107,164600,352291551,942,942,942,942,0
20241107,164500,352291551,942,942,942,942,0
20241107,164400,352291551,942,942,942,942,2130
20241107,164300,352291551,942,942,942,942,0
20241107,164200,352291551,942,942,942,942,0
20241107,164100,352291551,942,942,942,942,0
20241107,164000,352291551,942,942,942,942,0
20241107,163900,352291551,942,942,942,942,0
20241107,163800,352291551,942,942,942,942,0
20241107,163700,352291551,942,942,942,942,0
20241107,163600,352291551,942,942,942,942,0
20241107,163500,352291551,942,942,942,942,0
20241107,163400,352291551,942,942,942,942,0
20241107,163300,352291551,942,942,942,942,0
20241107,163200,352291551,942,942,942,942,0
20241107,163100,352291551,942,942,942,942,0
20241107,163000,352291551,942,942,942,942,0
20241107,162900,352291551,942,942,942,942,0
20241107,162800,352291551,942,942,942,942,0
20241107,162700,352291551,942,942,942,942,0
20241107,162600,352291551,942,942,942,942,0
20241107,162500,352291551,942,942,942,942,0
20241107,162400,352291551,942,942,942,942,0
20241107,162300,352291551,942,942,942,942,0
20241107,162200,352291551,942,942,942,942,0
20241107,162100,352291551,942,942,942,942,0
20241107,162000,352291551,942,942,942,942,0
20241107,161900,352291551,942,942,942,942,0
20241107,161800,352291551,942,942,942,942,0
20241107,161700,352291551,942,942,942,942,0
20241107,161600,352291551,942,942,942,942,0
20241107,161500,352291551,942,942,942,942,0
20241107,161400,352291551,942,942,942,942,2130
20241107,161300,352291551,942,942,942,942,0
20241107,161200,352291551,942,942,942,942,0
20241107,161100,352291551,942,942,942,942,0
20241107,161000,352291551,942,942,942,942,0
20241107,160900,352291551,942,942,942,942,0
20241107,160800,352291551,942,942,942,942,0
20241107,160700,352291551,942,942,942,942,0
20241107,160600,352291551,942,942,942,942,0
20241107,160500,352291551,942,942,942,942,0
20241107,160400,352291551,942,942,942,942,0
20241107,160300,352291551,942,942,942,942,0
20241107,160200,352291551,942,942,942,942,0
20241107,160100,352291551,942,942,942,942,0
20241107,160000,352291551,942,942,942,942,0
20241107,155900,352291551,942,942,942,942,0
20241107,155800,352291551,942,942,942,942,0
20241107,155700,352291551,942,942,942,942,0
20241107,155600,352291551,942,942,942,942,0
20241107,155500,352291551,942,942,942,942,0
20241107,155400,352291551,942,942,942,942,0
20241107,155300,352291551,942,942,942,942,0
20241107,155200,352291551,942,942,942,942,0
20241107,155100,352291551,942,942,942,942,0
20241107,155000,352291551,942,942,942,942,0
20241107,154900,352291551,942,942,942,942,0
20241107,154800,352291551,942,942,942,942,0
20241107,154700,352291551,942,942,942,942,0
20241107,154600,352291551,942,942,942,942,0
20241107,154500,352291551,942,942,942,942,0
20241107,154400,352291551,942,942,942,942,2130
20241107,154300,352291551,942,942,942,942,0
20241107,154200,352291551,942,942,942,942,0
20241107,154100,352291551,942,942,942,942,0
20241107,154000,352291551,942,942,942,942,0
20241107,153900,352291551,942,942,942,942,0
20241107,153800,352291551,942,942,942,942,0
20241107,153700,352291551,942,942,942,942,0
20241107,153600,352291551,942,942,942,942,0
20241107,153500,352291551,942,942,942,942,0
20241107,153400,352291551,942,942,942,942,0
20241107,153300,352291551,942,942,942,942,0
20241107,153200,352291551,942,942,942,942,0
20241107,153100,352291551,942,942,942,942,0
20241107,153000,352291551,942,942,942,942,2130
20241107,152900,350285091,942,942,942,942,0
20241107,152800,350285091,942,942,942,942,0
20241107,152700,350285091,942,942,942,942,0
20241107,152600,350285091,942,942,942,942,0
20241107,152500,350285091,942,942,942,942,0
20241107,152400,350285091,942,942,942,942,0
20241107,152300,350285091,942,942,942,942,0
20241107,152200,350285091,942,942,942,942,0
20241107,152100,350285091,942,942,942,942,0
20241107,152000,350285091,942,942,942,942,0
20241107,151900,350285091,942,936,942,936,101
20241107,151800,350190549,936,943,943,936,1445
20241107,151700,348837853,937,940,940,937,1106
20241107,151600,347801231,944,941,944,936,36043
20241107,151500,314028818,941,942,944,941,611
20241107,151400,313453754,941,941,942,941,4167
20241107,151300,309532507,942,942,942,942,218
20241107,151200,309327151,942,942,942,942,0
20241107,151100,309327151,942,941,942,941,313
20241107,151000,309032617,945,945,945,945,2
20241107,150900,309030727,941,943,943,941,531
20241107,150800,308530825,945,945,945,945,6
20241107,150700,308525155,945,943,945,943,2423
20241107,150600,306237083,943,943,943,943,1072
20241107,150500,305226187,943,943,943,943,3501
20241107,150400,301924744,943,941,943,941,2
20241107,150300,301922860,941,943,943,941,101
20241107,150200,301827619,943,943,943,943,2
20241107,150100,301825733,943,943,943,943,0
20241107,150000,301825733,943,943,943,943,0
20241107,145900,301825733,943,943,943,943,1
20241107,145800,301824790,940,940,940,940,0
20241107,145700,301824790,940,940,940,940,0
20241107,145600,301824790,940,940,940,940,0
20241107,145500,301824790,940,940,940,940,1085
20241107,145400,300804890,940,940,940,940,0
20241107,145300,300804890,940,941,941,940,2000
20241107,145200,298923890,940,940,940,940,0
20241107,145100,298923890,940,939,940,939,5168
20241107,145000,294066121,938,938,938,938,48
20241107,144900,294021097,938,939,939,938,24
20241107,144800,293998583,939,939,939,939,73
20241107,144700,293930036,940,939,940,939,101
20241107,144600,293835195,939,939,939,939,200
20241107,144500,293647395,939,939,939,939,9
20241107,144400,293638944,939,939,939,939,1670
20241107,144300,292070814,939,939,939,939,116
20241107,144200,291961890,939,939,939,939,0
20241107,144100,291961890,939,939,939,939,216
20241107,144000,291759066,938,939,939,938,306
20241107,143900,291471982,939,939,939,939,73
20241107,143800,291403435,939,939,939,939,0
20241107,143700,291403435,939,940,940,938,6768
20241107,143600,285048521,941,941,941,941,100
20241107,143500,284954421,940,940,940,940,285
20241107,143400,284686521,939,939,939,939,0
20241107,143300,284686521,939,939,939,939,0
20241107,143200,284686521,939,939,939,939,0
20241107,143100,284686521,939,939,939,939,0
20241107,143000,284686521,939,939,939,939,0
20241107,142900,284686521,939,940,940,939,860
20241107,142800,283878201,940,940,940,940,0
20241107,142700,283878201,940,940,940,940,0
20241107,142600,283878201,940,940,940,940,0
20241107,142500,283878201,940,939,940,939,58
20241107,142400,283823689,940,940,940,940,15
20241107,142300,283809589,940,940,940,940,1
20241107,142200,283808649,939,939,939,939,0
20241107,142100,283808649,939,939,939,939,18
20241107,142000,283791747,940,940,940,940,9
20241107,141900,283783287,938,938,938,938,40
20241107,141800,283745767,938,938,938,938,0
20241107,141700,283745767,938,938,938,938,0
20241107,141600,283745767,938,938,938,938,0
20241107,141500,283745767,938,939,939,938,148
20241107,141400,283606940,940,940,940,940,0
20241107,141300,283606940,940,940,940,940,1
20241107,141200,283606000,937,937,937,937,0
20241107,141100,283606000,937,937,937,937,0
20241107,141000,283606000,937,937,937,937,0
20241107,140900,283606000,937,937,937,937,0
20241107,140800,283606000,937,937,937,937,700
20241107,140700,282950100,940,938,940,937,9701
20241107,140600,273859877,941,941,941,941,1
20241107,140500,273858936,939,939,939,939,0
20241107,140400,273858936,939,939,939,939,1
20241107,140300,273857997,937,937,937,937,3801
20241107,140200,270296460,938,938,938,938,100
20241107,140100,270202660,937,937,937,937,0
20241107,140000,270202660,937,938,938,937,5000
20241107,135900,265516672,938,939,941,938,10304
20241107,135800,255848406,939,940,940,939,767
20241107,135700,255127893,940,939,940,939,3185
20241107,135600,252137028,940,940,940,939,747
20241107,135500,251435148,940,940,940,940,292
20241107,135400,251160668,940,941,941,940,898
20241107,135300,250316546,941,941,941,941,2
20241107,135200,250314664,941,941,941,941,0
20241107,135100,250314664,941,941,941,941,104
20241107,135000,250216800,940,940,940,940,145
20241107,134900,250080500,940,941,941,940,500
20241107,134800,249610498,943,943,943,943,0
20241107,134700,249610498,943,943,943,943,1
20241107,134600,249609555,941,941,941,941,0
20241107,134500,249609555,941,941,941,941,203
20241107,134400,249418532,941,941,941,941,0
20241107,134300,249418532,941,941,941,941,1990
20241107,134200,247545942,941,941,941,941,10
20241107,134100,247536532,941,946,946,941,332
20241107,134000,247224110,946,946,946,946,0
20241107,133900,247224110,946,946,946,946,0
20241107,133800,247224110,946,946,946,946,0
20241107,133700,247224110,946,946,946,946,0
20241107,133600,247224110,946,946,946,946,0
20241107,133500,247224110,946,946,946,946,0
20241107,133400,247224110,946,946,946,946,0
20241107,133300,247224110,946,946,946,946,0
20241107,133200,247224110,946,946,946,946,0
20241107,133100,247224110,946,946,946,946,0
20241107,133000,247224110,946,946,946,946,0
20241107,132900,247224110,946,946,946,946,0
20241107,132800,247224110,946,946,946,946,0
20241107,132700,247224110,946,946,946,946,47
20241107,132600,247179648,946,946,946,946,51
20241107,132500,247131402,946,946,946,946,1
20241107,132400,247130456,940,940,940,940,2363
20241107,132300,244909236,940,940,940,940,100
20241107,132200,244815236,940,940,940,940,0
20241107,132100,244815236,940,940,940,940,0
20241107,132000,244815236,940,940,940,940,0
20241107,131900,244815236,940,941,941,940,26
20241107,131800,244790795,940,940,940,940,0
20241107,131700,244790795,940,941,941,940,4426
20241107,131600,240627553,944,944,944,944,250
20241107,131500,240391553,946,946,946,946,0
20241107,131400,240391553,946,946,946,946,0
20241107,131300,240391553,946,946,946,946,0
20241107,131200,240391553,946,941,946,941,623
20241107,131100,239804810,941,941,941,941,502
20241107,131000,239332428,941,941,941,941,111
20241107,130900,239227977,940,940,940,940,1045
20241107,130800,238245677,940,940,940,940,130
20241107,130700,238123477,940,941,941,940,7722
20241107,130600,230863839,941,941,941,941,1978
20241107,130500,229002541,942,943,943,941,3556
20241107,130400,225652913,942,944,944,942,2
20241107,130300,225651027,944,944,944,944,0
20241107,130200,225651027,944,942,944,942,6810
20241107,130100,219228387,942,943,943,942,3040
20241107,130000,216362117,943,944,944,943,1261
20241107,125900,215172992,944,944,944,944,99
20241107,125800,215079536,944,945,945,944,50
20241107,125700,215032306,945,945,945,945,0
20241107,125600,215032306,945,945,945,945,1000
20241107,125500,214087306,945,944,945,944,1518
20241107,125400,212653725,944,944,944,944,1300
20241107,125300,211426525,945,945,945,945,411
20241107,125200,211038130,945,945,945,945,117
20241107,125100,210927565,945,945,945,945,229
20241107,125000,210711160,945,945,945,945,0
20241107,124900,210711160,945,945,945,945,2000
20241107,124800,208821160,947,947,947,947,18
20241107,124700,208804114,947,947,947,947,618
20241107,124600,208218868,947,947,947,947,18
20241107,124500,208201822,947,944,947,944,3046
20241107,124400,205326195,944,944,944,944,18
20241107,124300,205309203,944,944,944,944,3
20241107,124200,205306371,944,943,944,943,1010
20241107,124100,204353931,944,944,944,944,68
20241107,124000,204289739,945,945,945,945,0
20241107,123900,204289739,945,945,945,945,5
20241107,123800,204285014,945,944,945,944,1192
20241107,123700,203159728,944,944,944,944,243
20241107,123600,202930336,943,943,943,943,0
20241107,123500,202930336,943,944,944,943,1574
20241107,123400,201445480,944,944,944,944,1990
20241107,123300,199566920,945,945,945,945,1528
20241107,123200,198122960,945,945,945,945,164
20241107,123100,197967980,945,945,947,945,2629
20241107,123000,195483539,945,945,945,945,571
20241107,122900,194943944,945,945,945,945,1500
20241107,122800,193526444,945,945,945,945,151
20241107,122700,193383749,945,945,945,945,349
20241107,122600,193053944,945,945,945,945,497
20241107,122500,192584279,946,946,946,946,3
20241107,122400,192581441,946,946,946,946,0
20241107,122300,192581441,946,945,946,945,1098
20241107,122200,191543733,946,947,948,946,178
20241107,122100,191375151,948,948,948,948,10
20241107,122000,191365671,947,949,949,947,3508
20241107,121900,188041475,949,949,949,949,30
20241107,121800,188013005,949,949,949,949,63
20241107,121700,187953218,949,949,949,949,0
20241107,121600,187953218,949,949,949,949,0
20241107,121500,187953218,949,949,949,949,0
20241107,121400,187953218,949,949,949,949,10
20241107,121300,187943728,947,947,947,947,602
20241107,121200,187373634,947,947,947,947,1031
20241107,121100,186397277,947,947,947,947,0
20241107,121000,186397277,947,947,947,947,0
20241107,120900,186397277,947,945,947,943,2127
20241107,120800,184390374,947,947,947,947,104
20241107,120700,184291886,947,947,947,947,0
20241107,120600,184291886,947,945,947,945,31
20241107,120500,184262589,947,947,947,947,1
20241107,120400,184261642,943,943,943,943,35
20241107,120300,184228637,944,947,947,944,32
20241107,120200,184198369,947,947,947,947,0
20241107,120100,184198369,947,947,947,947,2
20241107,120000,184196475,947,947,947,947,98
20241107,115900,184103669,947,947,947,947,101
20241107,115800,184008022,943,943,943,943,127
20241107,115700,183888261,941,941,941,941,698
20241107,115600,183231443,941,941,941,941,760
20241107,115500,182516283,941,941,941,941,603
20241107,115400,181948860,941,946,946,941,632
20241107,115300,181353388,943,944,944,943,200
20241107,115200,181164786,940,940,940,940,0
20241107,115100,181164786,940,946,946,940,1934
20241107,115000,179341815,946,946,946,946,0
20241107,114900,179341815,946,946,946,946,300
20241107,114800,179058015,946,946,946,946,167
20241107,114700,178900033,947,948,949,947,630
20241107,114600,178302965,948,948,948,948,575
20241107,114500,177757865,948,948,948,948,50
20241107,114400,177710465,948,948,948,948,1
20241107,114300,177709517,947,947,947,947,4
20241107,114200,177705729,948,948,948,948,1
20241107,114100,177704781,947,947,947,947,220
20241107,114000,177496441,947,947,947,947,15
20241107,113900,177482236,947,947,947,947,43
20241107,113800,177441515,945,945,945,945,0
20241107,113700,177441515,945,945,945,945,1
20241107,113600,177440570,945,945,945,945,145
20241107,113500,177303545,946,946,946,946,200
20241107,113400,177114345,947,947,947,947,1
20241107,113300,177113398,947,947,947,947,0
20241107,113200,177113398,947,947,947,947,80
20241107,113100,177037638,942,942,942,942,0
20241107,113000,177037638,942,942,942,942,0
20241107,112900,177037638,942,942,942,942,0
20241107,112800,177037638,942,942,942,942,0
20241107,112700,177037638,942,942,942,942,4587
20241107,112600,172716684,945,945,945,945,0
20241107,112500,172716684,945,945,945,945,0
20241107,112400,172716684,945,945,945,945,0
20241107,112300,172716684,945,945,945,945,1981
20241107,112200,170844639,942,942,942,942,218
20241107,112100,170639283,938,938,938,938,0
20241107,112000,170639283,938,938,938,938,0
20241107,111900,170639283,938,938,938,938,0
20241107,111800,170639283,938,938,938,938,0
20241107,111700,170639283,938,940,940,938,5000
20241107,111600,165948819,939,940,940,939,5201
20241107,111500,161064080,939,940,941,939,1029
20241107,111400,160097174,945,945,945,945,5
20241107,111300,160092449,945,944,945,940,1010
20241107,111200,159142789,945,946,946,940,501
20241107,111100,158671195,945,946,946,945,71
20241107,111000,158604030,946,946,946,946,2
20241107,110900,158602138,941,948,948,941,305
20241107,110800,158314989,945,945,945,945,0
20241107,110700,158314989,945,943,945,943,1755
20241107,110600,156658264,942,942,942,942,0
20241107,110500,156658264,942,942,942,942,0
20241107,110400,156658264,942,942,942,942,0
20241107,110300,156658264,942,942,942,942,0
20241107,110200,156658264,942,943,943,942,24
20241107,110100,156635655,943,943,943,943,0
20241107,110000,156635655,943,943,943,943,1
20241107,105900,156634712,940,940,940,940,33
20241107,105800,156603692,940,940,940,940,0
20241107,105700,156603692,940,939,940,939,63
20241107,105600,156544485,938,940,940,938,5470
20241107,105500,151409123,940,940,940,940,0
20241107,105400,151409123,940,940,940,940,281
20241107,105300,151144983,940,940,940,940,0
20241107,105200,151144983,940,941,941,940,911
20241107,105100,150288426,942,945,945,942,5
20241107,105000,150283710,945,945,945,945,1
20241107,104900,150282765,945,945,945,945,0
20241107,104800,150282765,945,945,945,945,0
20241107,104700,150282765,945,945,945,945,0
20241107,104600,150282765,945,945,945,945,2
20241107,104500,150280875,945,944,945,943,4
20241107,104400,150277098,945,945,945,945,0
20241107,104300,150277098,945,945,945,945,1
20241107,104200,150276153,940,944,945,940,649
20241107,104100,149664583,945,945,945,945,1000
20241107,104000,148719583,945,945,945,945,1
20241107,103900,148718638,944,944,944,944,0
20241107,103800,148718638,944,944,944,944,0
20241107,103700,148718638,944,944,944,944,1126
20241107,103600,147655694,944,944,944,944,0
20241107,103500,147655694,944,944,944,944,0
20241107,103400,147655694,944,944,944,944,100
20241107,103300,147561294,944,944,944,944,278
20241107,103200,147298862,944,944,944,944,0
20241107,103100,147298862,944,944,944,944,3
20241107,103000,147296030,938,939,939,938,160
20241107,102900,147145850,938,938,938,938,0
20241107,102800,147145850,938,938,938,938,0
20241107,102700,147145850,938,938,938,938,1246
20241107,102600,145977102,938,944,944,938,27
20241107,102500,145951769,938,938,938,938,0
20241107,102400,145951769,938,946,946,938,23322
20241107,102300,124017280,945,943,946,943,16050
20241107,102200,108843077,943,942,943,941,7867
20241107,102100,101434348,943,943,945,943,10172
20241107,102000,91841752,943,943,943,943,10
20241107,101900,91832322,943,945,945,943,258
20241107,101800,91588514,943,943,943,943,0
20241107,101700,91588514,943,943,943,943,0
20241107,101600,91588514,943,943,943,943,47
20241107,101500,91544193,944,944,944,944,100
20241107,101400,91449793,944,944,944,944,0
20241107,101300,91449793,944,944,944,944,442
20241107,101200,91032545,943,943,944,943,1827
20241107,101100,89309683,944,944,944,943,1652
20241107,101000,87750645,944,945,945,944,557
20241107,100900,87224831,944,944,944,944,0
20241107,100800,87224831,944,944,944,944,1210
20241107,100700,86082591,944,944,944,944,3
20241107,100600,86079759,948,948,948,948,6
20241107,100500,86074071,944,948,948,944,1139
20241107,100400,84998835,948,948,948,948,0
20241107,100300,84998835,948,948,948,948,5
20241107,100200,84994095,944,944,944,944,1
20241107,100100,84993151,944,944,944,944,100
20241107,100000,84898751,949,949,949,949,2
20241107,095900,84896853,949,949,949,949,0
20241107,095800,84896853,949,949,949,949,1
20241107,095700,84895904,944,945,945,944,5159
20241107,095600,80021976,945,946,946,945,2650
20241107,095500,77515081,945,947,947,945,3449
20241107,095400,74254452,952,952,952,952,29
20241107,095300,74226844,951,951,951,951,100
20241107,095200,74131744,951,951,951,951,1000
20241107,095100,73180744,951,947,951,945,9000
20241107,095000,64660356,947,947,947,947,3512
20241107,094900,61334492,947,947,947,947,414
20241107,094800,60942434,947,948,948,947,4407
20241107,094700,56765199,947,947,947,947,0
20241107,094600,56765199,947,948,948,947,1500
20241107,094500,55343858,948,948,948,948,100
20241107,094400,55249058,949,959,959,949,10761
20241107,094300,45024920,959,959,959,959,0
20241107,094200,45024920,959,960,960,953,517
20241107,094100,44532108,960,960,960,960,13
20241107,094000,44519628,960,960,960,960,8
20241107,093900,44511948,960,960,960,960,1
20241107,093800,44510988,953,953,953,953,0
20241107,093700,44510988,953,953,953,953,500
20241107,093600,44034488,950,954,954,950,2000
20241107,093500,42129957,955,955,955,955,3368
20241107,093400,38913517,961,956,961,955,1658
20241107,093300,37328019,956,956,956,956,0
20241107,093200,37328019,956,956,956,956,2
20241107,093100,37326107,956,956,956,956,437
20241107,093000,36908335,956,956,956,956,0
20241107,092900,36908335,956,956,956,956,0
20241107,092800,36908335,956,956,956,956,1000
20241107,092700,35952335,955,955,955,955,0
20241107,092600,35952335,955,955,955,955,500
20241107,092500,35474835,960,960,960,960,0
20241107,092400,35474835,960,956,960,955,110
20241107,092300,35369284,957,955,959,954,605
20241107,092200,34790981,960,960,960,960,75
20241107,092100,34718981,955,960,960,955,465
20241107,092000,34273511,960,956,960,956,118
20241107,091900,34160299,956,960,960,947,3934
20241107,091800,30429456,959,960,960,954,602
20241107,091700,29854578,954,954,954,954,0
20241107,091600,29854578,954,955,955,954,1201
20241107,091500,28708823,960,960,960,960,0
20241107,091400,28708823,960,960,960,960,100
20241107,091300,28612823,957,961,962,957,250
20241107,091200,28372622,963,963,963,963,3
20241107,091100,28369733,963,963,963,963,1
20241107,091000,28368770,964,965,965,964,46
20241107,090900,28324421,966,947,966,947,483
20241107,090800,27867001,950,947,950,946,1624
20241107,090700,26326224,950,957,958,950,14624
20241107,090600,12403935,955,959,959,955,2274
20241107,090500,10232225,957,960,960,957,2842
20241107,090400,7507531,960,962,962,960,3335
20241107,090300,4302724,962,962,962,962,451
20241107,090200,3868862,972,974,974,972,144
20241107,090100,3728694,975,975,975,975,1
20241107,090000,3727719,961,961,961,961,3879