KissMeData/038880/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192300,106395947,235,235,235,235,6293
20241002,192200,106395947,235,235,235,235,0
20241002,192100,106395947,235,235,235,235,0
20241002,192000,106395947,235,235,235,235,0
20241002,191900,106395947,235,235,235,235,0
20241002,191800,106395947,235,235,235,235,0
20241002,191700,106395947,235,235,235,235,0
20241002,191600,106395947,235,235,235,235,0
20241002,191500,106395947,235,235,235,235,0
20241002,191400,106395947,235,235,235,235,0
20241002,191300,106395947,235,235,235,235,0
20241002,191200,106395947,235,235,235,235,0
20241002,191100,106395947,235,235,235,235,0
20241002,191000,106395947,235,235,235,235,0
20241002,190900,106395947,235,235,235,235,0
20241002,190800,106395947,235,235,235,235,0
20241002,190700,106395947,235,235,235,235,0
20241002,190600,106395947,235,235,235,235,0
20241002,190500,106395947,235,235,235,235,0
20241002,190400,106395947,235,235,235,235,0
20241002,190300,106395947,235,235,235,235,0
20241002,190200,106395947,235,235,235,235,0
20241002,190100,106395947,235,235,235,235,0
20241002,190000,106395947,235,235,235,235,0
20241002,185900,106395947,235,235,235,235,0
20241002,185800,106395947,235,235,235,235,0
20241002,185700,106395947,235,235,235,235,0
20241002,185600,106395947,235,235,235,235,0
20241002,185500,106395947,235,235,235,235,0
20241002,185400,106395947,235,235,235,235,0
20241002,185300,106395947,235,235,235,235,6293
20241002,185200,106395947,235,235,235,235,0
20241002,185100,106395947,235,235,235,235,0
20241002,185000,106395947,235,235,235,235,0
20241002,184900,106395947,235,235,235,235,0
20241002,184800,106395947,235,235,235,235,0
20241002,184700,106395947,235,235,235,235,0
20241002,184600,106395947,235,235,235,235,0
20241002,184500,106395947,235,235,235,235,0
20241002,184400,106395947,235,235,235,235,0
20241002,184300,106395947,235,235,235,235,0
20241002,184200,106395947,235,235,235,235,0
20241002,184100,106395947,235,235,235,235,0
20241002,184000,106395947,235,235,235,235,0
20241002,183900,106395947,235,235,235,235,0
20241002,183800,106395947,235,235,235,235,0
20241002,183700,106395947,235,235,235,235,0
20241002,183600,106395947,235,235,235,235,0
20241002,183500,106395947,235,235,235,235,0
20241002,183400,106395947,235,235,235,235,0
20241002,183300,106395947,235,235,235,235,0
20241002,183200,106395947,235,235,235,235,0
20241002,183100,106395947,235,235,235,235,0
20241002,183000,106395947,235,235,235,235,0
20241002,182900,106395947,235,235,235,235,0
20241002,182800,106395947,235,235,235,235,0
20241002,182700,106395947,235,235,235,235,0
20241002,182600,106395947,235,235,235,235,0
20241002,182500,106395947,235,235,235,235,0
20241002,182400,106395947,235,235,235,235,0
20241002,182300,106395947,235,235,235,235,6293
20241002,182200,106395947,235,235,235,235,0
20241002,182100,106395947,235,235,235,235,0
20241002,182000,106395947,235,235,235,235,0
20241002,181900,106395947,235,235,235,235,0
20241002,181800,106395947,235,235,235,235,0
20241002,181700,106395947,235,235,235,235,0
20241002,181600,106395947,235,235,235,235,0
20241002,181500,106395947,235,235,235,235,0
20241002,181400,106395947,235,235,235,235,0
20241002,181300,106395947,235,235,235,235,0
20241002,181200,106395947,235,235,235,235,0
20241002,181100,106395947,235,235,235,235,0
20241002,181000,106395947,235,235,235,235,0
20241002,180900,106395947,235,235,235,235,0
20241002,180800,106395947,235,235,235,235,0
20241002,180700,106395947,235,235,235,235,0
20241002,180600,106395947,235,235,235,235,0
20241002,180500,106395947,235,235,235,235,0
20241002,180400,106395947,235,235,235,235,0
20241002,180300,106395947,235,235,235,235,0
20241002,180200,106395947,235,235,235,235,0
20241002,180100,106395947,235,235,235,235,0
20241002,180000,106395947,235,235,235,235,0
20241002,175900,106395947,235,235,235,235,0
20241002,175800,106395947,235,235,235,235,0
20241002,175700,106395947,235,235,235,235,0
20241002,175600,106395947,235,235,235,235,0
20241002,175500,106395947,235,235,235,235,0
20241002,175400,106395947,235,235,235,235,0
20241002,175300,106395947,235,235,235,235,6293
20241002,175200,106395947,235,235,235,235,0
20241002,175100,106395947,235,235,235,235,0
20241002,175000,106395947,235,235,235,235,0
20241002,174900,106395947,235,235,235,235,0
20241002,174800,106395947,235,235,235,235,0
20241002,174700,106395947,235,235,235,235,0
20241002,174600,106395947,235,235,235,235,0
20241002,174500,106395947,235,235,235,235,0
20241002,174400,106395947,235,235,235,235,0
20241002,174300,106395947,235,235,235,235,0
20241002,174200,106395947,235,235,235,235,0
20241002,174100,106395947,235,235,235,235,0
20241002,174000,106395947,235,235,235,235,0
20241002,173900,106395947,235,235,235,235,0
20241002,173800,106395947,235,235,235,235,0
20241002,173700,106395947,235,235,235,235,0
20241002,173600,106395947,235,235,235,235,0
20241002,173500,106395947,235,235,235,235,0
20241002,173400,106395947,235,235,235,235,0
20241002,173300,106395947,235,235,235,235,0
20241002,173200,106395947,235,235,235,235,0
20241002,173100,106395947,235,235,235,235,0
20241002,173000,106395947,235,235,235,235,0
20241002,172900,106395947,235,235,235,235,0
20241002,172800,106395947,235,235,235,235,0
20241002,172700,106395947,235,235,235,235,0
20241002,172600,106395947,235,235,235,235,0
20241002,172500,106395947,235,235,235,235,0
20241002,172400,106395947,235,235,235,235,0
20241002,172300,106395947,235,235,235,235,6293
20241002,172200,106395947,235,235,235,235,0
20241002,172100,106395947,235,235,235,235,0
20241002,172000,106395947,235,235,235,235,0
20241002,171900,106395947,235,235,235,235,0
20241002,171800,106395947,235,235,235,235,0
20241002,171700,106395947,235,235,235,235,0
20241002,171600,106395947,235,235,235,235,0
20241002,171500,106395947,235,235,235,235,0
20241002,171400,106395947,235,235,235,235,0
20241002,171300,106395947,235,235,235,235,0
20241002,171200,106395947,235,235,235,235,0
20241002,171100,106395947,235,235,235,235,0
20241002,171000,106395947,235,235,235,235,0
20241002,170900,106395947,235,235,235,235,0
20241002,170800,106395947,235,235,235,235,0
20241002,170700,106395947,235,235,235,235,0
20241002,170600,106395947,235,235,235,235,0
20241002,170500,106395947,235,235,235,235,0
20241002,170400,106395947,235,235,235,235,0
20241002,170300,106395947,235,235,235,235,0
20241002,170200,106395947,235,235,235,235,0
20241002,170100,106395947,235,235,235,235,0
20241002,170000,106395947,235,235,235,235,0
20241002,165900,106395947,235,235,235,235,0
20241002,165800,106395947,235,235,235,235,0
20241002,165700,106395947,235,235,235,235,0
20241002,165600,106395947,235,235,235,235,0
20241002,165500,106395947,235,235,235,235,0
20241002,165400,106395947,235,235,235,235,0
20241002,165300,106395947,235,235,235,235,6293
20241002,165200,106395947,235,235,235,235,0
20241002,165100,106395947,235,235,235,235,0
20241002,165000,106395947,235,235,235,235,0
20241002,164900,106395947,235,235,235,235,0
20241002,164800,106395947,235,235,235,235,0
20241002,164700,106395947,235,235,235,235,0
20241002,164600,106395947,235,235,235,235,0
20241002,164500,106395947,235,235,235,235,0
20241002,164400,106395947,235,235,235,235,0
20241002,164300,106395947,235,235,235,235,0
20241002,164200,106395947,235,235,235,235,0
20241002,164100,106395947,235,235,235,235,0
20241002,164000,106395947,235,235,235,235,0
20241002,163900,106395947,235,235,235,235,0
20241002,163800,106395947,235,235,235,235,0
20241002,163700,106395947,235,235,235,235,0
20241002,163600,106395947,235,235,235,235,0
20241002,163500,106395947,235,235,235,235,0
20241002,163400,106395947,235,235,235,235,0
20241002,163300,106395947,235,235,235,235,0
20241002,163200,106395947,235,235,235,235,0
20241002,163100,106395947,235,235,235,235,0
20241002,163000,106395947,235,235,235,235,0
20241002,162900,106395947,235,235,235,235,0
20241002,162800,106395947,235,235,235,235,0
20241002,162700,106395947,235,235,235,235,0
20241002,162600,106395947,235,235,235,235,0
20241002,162500,106395947,235,235,235,235,0
20241002,162400,106395947,235,235,235,235,0
20241002,162300,106395947,235,235,235,235,6293
20241002,162200,106395947,235,235,235,235,0
20241002,162100,106395947,235,235,235,235,0
20241002,162000,106395947,235,235,235,235,0
20241002,161900,106395947,235,235,235,235,0
20241002,161800,106395947,235,235,235,235,0
20241002,161700,106395947,235,235,235,235,0
20241002,161600,106395947,235,235,235,235,0
20241002,161500,106395947,235,235,235,235,0
20241002,161400,106395947,235,235,235,235,0
20241002,161300,106395947,235,235,235,235,0
20241002,161200,106395947,235,235,235,235,0
20241002,161100,106395947,235,235,235,235,0
20241002,161000,106395947,235,235,235,235,0
20241002,160900,106395947,235,235,235,235,0
20241002,160800,106395947,235,235,235,235,0
20241002,160700,106395947,235,235,235,235,0
20241002,160600,106395947,235,235,235,235,0
20241002,160500,106395947,235,235,235,235,0
20241002,160400,106395947,235,235,235,235,0
20241002,160300,106395947,235,235,235,235,0
20241002,160200,106395947,235,235,235,235,0
20241002,160100,106395947,235,235,235,235,0
20241002,160000,106395947,235,235,235,235,0
20241002,155900,106395947,235,235,235,235,0
20241002,155800,106395947,235,235,235,235,0
20241002,155700,106395947,235,235,235,235,0
20241002,155600,106395947,235,235,235,235,0
20241002,155500,106395947,235,235,235,235,0
20241002,155400,106395947,235,235,235,235,0
20241002,155300,106395947,235,235,235,235,6293
20241002,155200,106395947,235,235,235,235,0
20241002,155100,106395947,235,235,235,235,0
20241002,155000,106395947,235,235,235,235,0
20241002,154900,106395947,235,235,235,235,0
20241002,154800,106395947,235,235,235,235,0
20241002,154700,106395947,235,235,235,235,0
20241002,154600,106395947,235,235,235,235,0
20241002,154500,106395947,235,235,235,235,0
20241002,154400,106395947,235,235,235,235,0
20241002,154300,106395947,235,235,235,235,0
20241002,154200,106395947,235,235,235,235,0
20241002,154100,106395947,235,235,235,235,0
20241002,154000,106395947,235,235,235,235,0
20241002,153900,106395947,235,235,235,235,0
20241002,153800,106395947,235,235,235,235,0
20241002,153700,106395947,235,235,235,235,0
20241002,153600,106395947,235,235,235,235,0
20241002,153500,106395947,235,235,235,235,0
20241002,153400,106395947,235,235,235,235,0
20241002,153300,106395947,235,235,235,235,0
20241002,153200,106395947,235,235,235,235,0
20241002,153100,106395947,235,235,235,235,0
20241002,153000,106395947,235,235,235,235,6293
20241002,152900,104917092,235,235,235,235,0
20241002,152800,104917092,235,235,235,235,0
20241002,152700,104917092,235,235,235,235,0
20241002,152600,104917092,235,235,235,235,0
20241002,152500,104917092,235,235,235,235,0
20241002,152400,104917092,235,235,235,235,0
20241002,152300,104917092,235,235,235,235,0
20241002,152200,104917092,235,235,235,235,0
20241002,152100,104917092,235,235,235,235,0
20241002,152000,104917092,235,235,235,235,0
20241002,151900,104917092,235,234,235,234,2
20241002,151800,104916623,234,235,235,234,507
20241002,151700,104797485,234,234,234,234,2
20241002,151600,104797017,235,235,235,235,0
20241002,151500,104797017,235,235,235,235,2
20241002,151400,104796547,235,235,235,235,426
20241002,151300,104696437,235,235,235,235,0
20241002,151200,104696437,235,235,235,235,190
20241002,151100,104651787,234,234,234,234,0
20241002,151000,104651787,234,234,234,234,0
20241002,150900,104651787,234,234,234,234,0
20241002,150800,104651787,234,234,234,234,4643
20241002,150700,103565325,234,234,234,234,783
20241002,150600,103382103,234,234,234,234,0
20241002,150500,103382103,234,234,234,234,10087
20241002,150400,101021745,235,235,235,235,1008
20241002,150300,100784865,235,235,235,235,12
20241002,150200,100782045,235,235,235,235,10
20241002,150100,100779695,235,235,235,235,22
20241002,150000,100774525,234,234,234,234,0
20241002,145900,100774525,234,234,234,234,350
20241002,145800,100692625,234,234,234,234,0
20241002,145700,100692625,234,234,234,234,100
20241002,145600,100669225,234,234,234,234,0
20241002,145500,100669225,234,235,235,234,32603
20241002,145400,93017007,235,237,237,235,11406
20241002,145300,90324577,238,238,238,238,0
20241002,145200,90324577,238,238,238,238,3
20241002,145100,90323863,237,237,237,237,0
20241002,145000,90323863,237,237,237,237,0
20241002,144900,90323863,237,237,237,237,0
20241002,144800,90323863,237,237,237,237,80
20241002,144700,90304903,237,237,237,237,3111
20241002,144600,89567596,237,237,237,237,0
20241002,144500,89567596,237,237,237,237,0
20241002,144400,89567596,237,237,237,237,0
20241002,144300,89567596,237,237,237,237,0
20241002,144200,89567596,237,237,237,237,0
20241002,144100,89567596,237,237,237,237,0
20241002,144000,89567596,237,237,237,237,571
20241002,143900,89432269,237,237,237,237,0
20241002,143800,89432269,237,237,237,237,0
20241002,143700,89432269,237,237,237,237,0
20241002,143600,89432269,237,237,237,237,0
20241002,143500,89432269,237,237,237,237,0
20241002,143400,89432269,237,237,237,237,0
20241002,143300,89432269,237,237,237,237,0
20241002,143200,89432269,237,237,237,237,0
20241002,143100,89432269,237,237,237,237,0
20241002,143000,89432269,237,237,237,237,0
20241002,142900,89432269,237,237,237,237,720
20241002,142800,89261629,237,237,237,237,0
20241002,142700,89261629,237,237,237,237,0
20241002,142600,89261629,237,237,237,237,0
20241002,142500,89261629,237,237,237,237,1
20241002,142400,89261392,238,238,238,238,181
20241002,142300,89218314,237,237,237,237,0
20241002,142200,89218314,237,237,237,237,1
20241002,142100,89218077,238,238,238,238,0
20241002,142000,89218077,238,238,238,238,0
20241002,141900,89218077,238,238,238,238,0
20241002,141800,89218077,238,238,238,238,0
20241002,141700,89218077,238,238,238,238,1
20241002,141600,89217839,237,237,237,237,1780
20241002,141500,88795979,238,238,238,238,0
20241002,141400,88795979,238,238,238,238,400
20241002,141300,88700779,238,238,238,238,0
20241002,141200,88700779,238,238,238,238,1
20241002,141100,88700541,237,237,237,237,0
20241002,141000,88700541,237,237,237,237,3
20241002,140900,88699830,237,237,237,237,14168
20241002,140800,85342014,238,238,238,238,0
20241002,140700,85342014,238,238,238,238,1
20241002,140600,85341776,238,238,238,238,0
20241002,140500,85341776,238,238,238,238,100
20241002,140400,85317976,238,238,238,238,0
20241002,140300,85317976,238,238,238,238,0
20241002,140200,85317976,238,238,238,238,0
20241002,140100,85317976,238,238,238,238,0
20241002,140000,85317976,238,238,238,238,0
20241002,135900,85317976,238,238,238,238,20
20241002,135800,85313216,238,238,238,238,0
20241002,135700,85313216,238,238,238,238,60
20241002,135600,85298936,238,238,238,238,89
20241002,135500,85277754,238,238,238,238,0
20241002,135400,85277754,238,238,238,238,0
20241002,135300,85277754,238,238,238,238,1
20241002,135200,85277516,238,238,238,238,0
20241002,135100,85277516,238,238,238,238,5
20241002,135000,85276326,238,238,238,238,0
20241002,134900,85276326,238,238,238,238,0
20241002,134800,85276326,238,238,238,238,9
20241002,134700,85274184,237,237,237,237,0
20241002,134600,85274184,237,237,237,237,0
20241002,134500,85274184,237,237,237,237,0
20241002,134400,85274184,237,237,237,237,0
20241002,134300,85274184,237,237,237,237,0
20241002,134200,85274184,237,237,237,237,0
20241002,134100,85274184,237,237,237,237,0
20241002,134000,85274184,237,237,237,237,0
20241002,133900,85274184,237,237,237,237,0
20241002,133800,85274184,237,237,237,237,0
20241002,133700,85274184,237,237,237,237,0
20241002,133600,85274184,237,237,237,237,1
20241002,133500,85273947,238,238,238,238,6000
20241002,133400,83845947,238,238,238,238,350
20241002,133300,83762647,238,238,238,238,0
20241002,133200,83762647,238,238,238,238,90
20241002,133100,83741227,237,236,237,236,386
20241002,133000,83650130,238,238,238,238,0
20241002,132900,83650130,238,238,238,238,0
20241002,132800,83650130,238,238,238,238,0
20241002,132700,83650130,238,238,238,238,150
20241002,132600,83614430,238,238,238,238,0
20241002,132500,83614430,238,238,238,238,0
20241002,132400,83614430,238,238,238,238,0
20241002,132300,83614430,238,238,238,238,3816
20241002,132200,82706222,238,237,238,237,4185
20241002,132100,81712173,236,237,237,236,7
20241002,132000,81710518,237,237,237,237,5
20241002,131900,81709333,237,237,237,237,20
20241002,131800,81704593,237,237,237,237,111
20241002,131700,81678286,237,237,237,237,84
20241002,131600,81658378,238,238,238,238,0
20241002,131500,81658378,238,238,238,238,211
20241002,131400,81608160,238,238,238,238,0
20241002,131300,81608160,238,238,238,238,0
20241002,131200,81608160,238,238,238,238,0
20241002,131100,81608160,238,238,238,238,5
20241002,131000,81606970,238,238,238,238,0
20241002,130900,81606970,238,238,238,236,1103
20241002,130800,81346456,238,238,238,238,6
20241002,130700,81345028,237,237,237,237,0
20241002,130600,81345028,237,238,238,237,747
20241002,130500,81167791,238,238,238,238,0
20241002,130400,81167791,238,238,238,238,803
20241002,130300,80976677,239,239,239,239,100
20241002,130200,80952777,239,239,239,239,10
20241002,130100,80950387,239,239,239,239,8
20241002,130000,80948475,236,239,239,236,20200
20241002,125900,76159617,239,239,239,239,0
20241002,125800,76159617,239,239,239,239,0
20241002,125700,76159617,239,239,239,239,0
20241002,125600,76159617,239,239,239,239,0
20241002,125500,76159617,239,239,239,239,0
20241002,125400,76159617,239,239,239,239,0
20241002,125300,76159617,239,239,239,239,0
20241002,125200,76159617,239,239,239,239,0
20241002,125100,76159617,239,239,239,239,0
20241002,125000,76159617,239,239,239,239,374
20241002,124900,76070231,239,239,239,239,2
20241002,124800,76069753,239,239,239,239,32
20241002,124700,76062105,240,240,240,240,12
20241002,124600,76059225,239,239,239,239,1000
20241002,124500,75820225,239,239,239,239,0
20241002,124400,75820225,239,239,239,239,0
20241002,124300,75820225,239,239,239,239,0
20241002,124200,75820225,239,239,239,239,659
20241002,124100,75662724,240,240,240,240,0
20241002,124000,75662724,240,240,240,240,0
20241002,123900,75662724,240,240,240,240,0
20241002,123800,75662724,240,240,240,240,300
20241002,123700,75590724,240,240,240,240,12
20241002,123600,75587844,240,240,240,240,0
20241002,123500,75587844,240,240,240,240,0
20241002,123400,75587844,240,240,240,240,0
20241002,123300,75587844,240,240,240,240,0
20241002,123200,75587844,240,240,240,240,659
20241002,123100,75429684,239,239,239,239,0
20241002,123000,75429684,239,239,239,239,1424
20241002,122900,75089348,239,239,239,239,0
20241002,122800,75089348,239,239,239,239,0
20241002,122700,75089348,239,239,239,239,0
20241002,122600,75089348,239,239,239,239,41
20241002,122500,75079549,240,240,240,240,0
20241002,122400,75079549,240,240,240,240,0
20241002,122300,75079549,240,240,240,240,0
20241002,122200,75079549,240,240,240,240,0
20241002,122100,75079549,240,240,240,240,5
20241002,122000,75078349,240,240,240,240,506
20241002,121900,74956909,240,240,240,240,0
20241002,121800,74956909,240,239,240,239,10000
20241002,121700,72557820,239,239,239,239,0
20241002,121600,72557820,239,239,239,239,101
20241002,121500,72533681,239,239,239,239,50
20241002,121400,72521731,239,238,239,238,10037
20241002,121300,70125569,238,238,238,238,10
20241002,121200,70123189,238,238,238,238,0
20241002,121100,70123189,238,238,238,238,2
20241002,121000,70122713,238,237,238,237,11
20241002,120900,70120096,238,238,238,238,1
20241002,120800,70119858,237,239,239,237,5002
20241002,120700,68929382,238,238,238,238,2000
20241002,120600,68453382,238,238,238,238,0
20241002,120500,68453382,238,238,238,238,0
20241002,120400,68453382,238,238,238,238,10
20241002,120300,68451002,239,239,239,239,0
20241002,120200,68451002,239,239,239,239,4000
20241002,120100,67495002,239,239,239,239,0
20241002,120000,67495002,239,239,239,239,0
20241002,115900,67495002,239,239,239,239,0
20241002,115800,67495002,239,239,239,239,5
20241002,115700,67493807,238,238,238,238,300
20241002,115600,67422407,238,238,238,238,6787
20241002,115500,65807101,238,238,238,238,50
20241002,115400,65795201,238,238,238,238,0
20241002,115300,65795201,238,238,238,238,0
20241002,115200,65795201,238,238,238,238,0
20241002,115100,65795201,238,238,238,238,0
20241002,115000,65795201,238,238,238,238,9
20241002,114900,65793059,238,238,238,238,50
20241002,114800,65781159,238,238,238,238,22027
20241002,114700,60538733,238,238,238,238,174
20241002,114600,60497321,238,238,238,238,1
20241002,114500,60497083,238,238,238,238,80
20241002,114400,60478043,239,239,239,239,1
20241002,114300,60477804,238,238,238,238,102
20241002,114200,60453528,239,239,239,239,0
20241002,114100,60453528,239,239,239,239,1001
20241002,114000,60214289,239,239,239,238,3
20241002,113900,60213573,239,239,239,238,12
20241002,113800,60210706,238,239,239,238,505
20241002,113700,60090515,238,239,239,238,13
20241002,113600,60087409,239,239,239,239,1
20241002,113500,60087170,239,239,239,239,2
20241002,113400,60086692,238,239,239,238,4
20241002,113300,60085739,239,239,239,239,3
20241002,113200,60085022,238,239,239,238,2
20241002,113100,60084545,239,239,239,238,170
20241002,113000,60043916,238,238,238,238,0
20241002,112900,60043916,238,238,238,238,2
20241002,112800,60043440,239,238,239,238,1815
20241002,112700,59611469,239,239,239,239,550
20241002,112600,59480019,239,239,239,239,55
20241002,112500,59466874,239,239,239,239,1
20241002,112400,59466635,238,239,239,238,2
20241002,112300,59466158,238,238,238,238,582
20241002,112200,59327642,238,238,238,238,0
20241002,112100,59327642,238,238,238,238,0
20241002,112000,59327642,238,238,238,238,0
20241002,111900,59327642,238,238,238,238,0
20241002,111800,59327642,238,238,238,238,0
20241002,111700,59327642,238,238,238,238,1
20241002,111600,59327404,239,239,239,239,0
20241002,111500,59327404,239,239,239,239,0
20241002,111400,59327404,239,239,239,239,0
20241002,111300,59327404,239,239,239,239,0
20241002,111200,59327404,239,239,239,239,0
20241002,111100,59327404,239,239,239,239,12
20241002,111000,59324536,238,238,238,238,274
20241002,110900,59259324,239,239,239,239,300
20241002,110800,59187624,239,239,239,239,0
20241002,110700,59187624,239,239,239,239,405
20241002,110600,59090829,239,238,239,238,552
20241002,110500,58958903,239,239,239,239,18
20241002,110400,58954601,239,239,239,239,0
20241002,110300,58954601,239,239,239,239,0
20241002,110200,58954601,239,239,239,239,4
20241002,110100,58953645,235,235,235,235,0
20241002,110000,58953645,235,235,235,235,0
20241002,105900,58953645,235,235,235,235,0
20241002,105800,58953645,235,235,235,235,0
20241002,105700,58953645,235,238,238,235,25084
20241002,105600,53025925,238,239,239,238,2310
20241002,105500,52476135,238,238,238,238,168
20241002,105400,52436151,238,238,238,238,0
20241002,105300,52436151,238,238,238,238,0
20241002,105200,52436151,238,238,238,238,3000
20241002,105100,51722151,238,238,238,238,15
20241002,105000,51718581,239,239,239,239,0
20241002,104900,51718581,239,239,239,239,0
20241002,104800,51718581,239,239,239,239,0
20241002,104700,51718581,239,238,239,238,2101
20241002,104600,51218542,238,238,238,238,8000
20241002,104500,49314542,239,239,239,239,0
20241002,104400,49314542,239,239,239,239,0
20241002,104300,49314542,239,239,239,239,250
20241002,104200,49254792,240,241,241,239,308
20241002,104100,49181166,240,240,240,240,250
20241002,104000,49121166,239,238,240,238,22501
20241002,103900,43735242,238,238,238,238,3862
20241002,103800,42816086,237,236,237,236,6027
20241002,103700,41389487,236,236,236,236,10
20241002,103600,41387127,236,236,236,236,0
20241002,103500,41387127,236,236,236,236,0
20241002,103400,41387127,236,236,236,236,200
20241002,103300,41339927,237,237,237,237,42
20241002,103200,41329973,237,237,237,237,0
20241002,103100,41329973,237,236,237,236,701
20241002,103000,41164536,235,235,235,235,1000
20241002,102900,40929536,235,235,235,235,0
20241002,102800,40929536,235,235,235,235,0
20241002,102700,40929536,235,235,235,235,0
20241002,102600,40929536,235,235,235,235,0
20241002,102500,40929536,235,235,235,235,0
20241002,102400,40929536,235,235,235,235,0
20241002,102300,40929536,235,235,235,235,0
20241002,102200,40929536,235,235,235,235,0
20241002,102100,40929536,235,235,235,235,1037
20241002,102000,40685841,235,235,235,235,0
20241002,101900,40685841,235,235,235,235,362
20241002,101800,40600771,235,235,235,235,3
20241002,101700,40600066,235,235,235,235,0
20241002,101600,40600066,235,235,235,235,811
20241002,101500,40409481,235,235,235,235,0
20241002,101400,40409481,235,235,235,235,0
20241002,101300,40409481,235,235,235,235,4271
20241002,101200,39405796,235,235,237,235,1102
20241002,101100,39146824,234,234,234,234,0
20241002,101000,39146824,234,234,234,234,0
20241002,100900,39146824,234,238,238,234,20479
20241002,100800,34342972,238,237,238,237,409
20241002,100700,34245830,237,237,237,237,350
20241002,100600,34162880,238,238,238,238,15
20241002,100500,34159310,238,238,238,238,50
20241002,100400,34147410,239,238,239,238,3000
20241002,100300,33432614,239,235,239,235,20238
20241002,100200,28623838,234,234,234,234,30
20241002,100100,28616818,234,234,234,234,1033
20241002,100000,28375096,234,234,234,234,0
20241002,095900,28375096,234,235,235,234,11
20241002,095800,28372521,235,235,235,235,77
20241002,095700,28354426,234,234,234,234,624
20241002,095600,28208410,234,235,235,234,65
20241002,095500,28193190,235,235,235,235,9
20241002,095400,28191075,235,235,235,235,1
20241002,095300,28190840,235,235,235,235,78
20241002,095200,28172510,234,234,234,234,0
20241002,095100,28172510,234,234,234,234,8310
20241002,095000,26227970,235,235,235,235,291
20241002,094900,26159585,235,235,235,235,201
20241002,094800,26112350,235,235,235,235,59
20241002,094700,26098485,235,235,235,234,150
20241002,094600,26063236,235,235,235,235,878
20241002,094500,25856906,235,233,235,233,11312
20241002,094400,23212528,233,233,233,233,103
20241002,094300,23188529,233,233,233,233,3100
20241002,094200,22466229,233,233,233,233,0
20241002,094100,22466229,233,232,233,232,209
20241002,094000,22417541,232,232,232,232,0
20241002,093900,22417541,232,232,232,232,1181
20241002,093800,22143549,232,232,232,232,300
20241002,093700,22073949,231,231,231,231,100
20241002,093600,22050849,231,231,231,231,10
20241002,093500,22048539,232,232,232,232,100
20241002,093400,22025339,232,232,232,232,91
20241002,093300,22004227,232,232,232,232,0
20241002,093200,22004227,232,232,232,232,105
20241002,093100,21979867,231,231,231,231,3607
20241002,093000,21146650,230,230,230,230,0
20241002,092900,21146650,230,230,230,230,0
20241002,092800,21146650,230,231,231,230,650
20241002,092700,20996900,231,231,231,231,4
20241002,092600,20995976,231,231,231,231,0
20241002,092500,20995976,231,231,231,231,0
20241002,092400,20995976,231,231,231,231,0
20241002,092300,20995976,231,231,231,231,863
20241002,092200,20796623,230,230,230,230,0
20241002,092100,20796623,230,230,230,230,2981
20241002,092000,20110993,230,231,231,229,12016
20241002,091900,17351179,231,232,232,231,2003
20241002,091800,16888485,232,232,232,232,0
20241002,091700,16888485,232,232,232,232,50
20241002,091600,16876885,232,232,232,232,0
20241002,091500,16876885,232,232,232,230,780
20241002,091400,16697125,231,232,232,231,5105
20241002,091300,15517765,231,231,231,231,0
20241002,091200,15517765,231,231,232,231,6623
20241002,091100,13986176,231,230,231,230,4014
20241002,091000,13062942,229,232,232,229,29478
20241002,090900,6270455,232,232,232,232,4219
20241002,090800,5291647,233,233,233,233,0
20241002,090700,5291647,233,233,233,232,5167
20241002,090600,4090918,233,233,233,232,222
20241002,090500,4039350,233,233,233,233,538
20241002,090400,3913996,233,233,233,233,2469
20241002,090300,3338719,233,233,233,233,0
20241002,090200,3338719,233,233,233,232,170
20241002,090100,3299139,234,234,235,232,1616
20241002,090000,2919852,234,234,234,234,12478