KissMeData/038880/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192900,144940215,231,231,231,231,21396
20241007,192800,144940215,231,231,231,231,0
20241007,192700,144940215,231,231,231,231,0
20241007,192600,144940215,231,231,231,231,0
20241007,192500,144940215,231,231,231,231,0
20241007,192400,144940215,231,231,231,231,0
20241007,192300,144940215,231,231,231,231,0
20241007,192200,144940215,231,231,231,231,0
20241007,192100,144940215,231,231,231,231,0
20241007,192000,144940215,231,231,231,231,0
20241007,191900,144940215,231,231,231,231,0
20241007,191800,144940215,231,231,231,231,0
20241007,191700,144940215,231,231,231,231,0
20241007,191600,144940215,231,231,231,231,0
20241007,191500,144940215,231,231,231,231,0
20241007,191400,144940215,231,231,231,231,0
20241007,191300,144940215,231,231,231,231,0
20241007,191200,144940215,231,231,231,231,0
20241007,191100,144940215,231,231,231,231,0
20241007,191000,144940215,231,231,231,231,0
20241007,190900,144940215,231,231,231,231,0
20241007,190800,144940215,231,231,231,231,0
20241007,190700,144940215,231,231,231,231,0
20241007,190600,144940215,231,231,231,231,0
20241007,190500,144940215,231,231,231,231,0
20241007,190400,144940215,231,231,231,231,0
20241007,190300,144940215,231,231,231,231,0
20241007,190200,144940215,231,231,231,231,0
20241007,190100,144940215,231,231,231,231,0
20241007,190000,144940215,231,231,231,231,0
20241007,185900,144940215,231,231,231,231,21396
20241007,185800,144940215,231,231,231,231,0
20241007,185700,144940215,231,231,231,231,0
20241007,185600,144940215,231,231,231,231,0
20241007,185500,144940215,231,231,231,231,0
20241007,185400,144940215,231,231,231,231,0
20241007,185300,144940215,231,231,231,231,0
20241007,185200,144940215,231,231,231,231,0
20241007,185100,144940215,231,231,231,231,0
20241007,185000,144940215,231,231,231,231,0
20241007,184900,144940215,231,231,231,231,0
20241007,184800,144940215,231,231,231,231,0
20241007,184700,144940215,231,231,231,231,0
20241007,184600,144940215,231,231,231,231,0
20241007,184500,144940215,231,231,231,231,0
20241007,184400,144940215,231,231,231,231,0
20241007,184300,144940215,231,231,231,231,0
20241007,184200,144940215,231,231,231,231,0
20241007,184100,144940215,231,231,231,231,0
20241007,184000,144940215,231,231,231,231,0
20241007,183900,144940215,231,231,231,231,0
20241007,183800,144940215,231,231,231,231,0
20241007,183700,144940215,231,231,231,231,0
20241007,183600,144940215,231,231,231,231,0
20241007,183500,144940215,231,231,231,231,0
20241007,183400,144940215,231,231,231,231,0
20241007,183300,144940215,231,231,231,231,0
20241007,183200,144940215,231,231,231,231,0
20241007,183100,144940215,231,231,231,231,0
20241007,183000,144940215,231,231,231,231,0
20241007,182900,144940215,231,231,231,231,21396
20241007,182800,144940215,231,231,231,231,0
20241007,182700,144940215,231,231,231,231,0
20241007,182600,144940215,231,231,231,231,0
20241007,182500,144940215,231,231,231,231,0
20241007,182400,144940215,231,231,231,231,0
20241007,182300,144940215,231,231,231,231,0
20241007,182200,144940215,231,231,231,231,0
20241007,182100,144940215,231,231,231,231,0
20241007,182000,144940215,231,231,231,231,0
20241007,181900,144940215,231,231,231,231,0
20241007,181800,144940215,231,231,231,231,0
20241007,181700,144940215,231,231,231,231,0
20241007,181600,144940215,231,231,231,231,0
20241007,181500,144940215,231,231,231,231,0
20241007,181400,144940215,231,231,231,231,0
20241007,181300,144940215,231,231,231,231,0
20241007,181200,144940215,231,231,231,231,0
20241007,181100,144940215,231,231,231,231,0
20241007,181000,144940215,231,231,231,231,0
20241007,180900,144940215,231,231,231,231,0
20241007,180800,144940215,231,231,231,231,0
20241007,180700,144940215,231,231,231,231,0
20241007,180600,144940215,231,231,231,231,0
20241007,180500,144940215,231,231,231,231,0
20241007,180400,144940215,231,231,231,231,0
20241007,180300,144940215,231,231,231,231,0
20241007,180200,144940215,231,231,231,231,0
20241007,180100,144940215,231,231,231,231,0
20241007,180000,144940215,231,231,231,231,0
20241007,175900,144940215,231,231,231,231,21396
20241007,175800,144940215,231,231,231,231,0
20241007,175700,144940215,231,231,231,231,0
20241007,175600,144940215,231,231,231,231,0
20241007,175500,144940215,231,231,231,231,0
20241007,175400,144940215,231,231,231,231,0
20241007,175300,144940215,231,231,231,231,0
20241007,175200,144940215,231,231,231,231,0
20241007,175100,144940215,231,231,231,231,0
20241007,175000,144940215,231,231,231,231,0
20241007,174900,144940215,231,231,231,231,0
20241007,174800,144940215,231,231,231,231,0
20241007,174700,144940215,231,231,231,231,0
20241007,174600,144940215,231,231,231,231,0
20241007,174500,144940215,231,231,231,231,0
20241007,174400,144940215,231,231,231,231,0
20241007,174300,144940215,231,231,231,231,0
20241007,174200,144940215,231,231,231,231,0
20241007,174100,144940215,231,231,231,231,0
20241007,174000,144940215,231,231,231,231,0
20241007,173900,144940215,231,231,231,231,0
20241007,173800,144940215,231,231,231,231,0
20241007,173700,144940215,231,231,231,231,0
20241007,173600,144940215,231,231,231,231,0
20241007,173500,144940215,231,231,231,231,0
20241007,173400,144940215,231,231,231,231,0
20241007,173300,144940215,231,231,231,231,0
20241007,173200,144940215,231,231,231,231,0
20241007,173100,144940215,231,231,231,231,0
20241007,173000,144940215,231,231,231,231,0
20241007,172900,144940215,231,231,231,231,21396
20241007,172800,144940215,231,231,231,231,0
20241007,172700,144940215,231,231,231,231,0
20241007,172600,144940215,231,231,231,231,0
20241007,172500,144940215,231,231,231,231,0
20241007,172400,144940215,231,231,231,231,0
20241007,172300,144940215,231,231,231,231,0
20241007,172200,144940215,231,231,231,231,0
20241007,172100,144940215,231,231,231,231,0
20241007,172000,144940215,231,231,231,231,0
20241007,171900,144940215,231,231,231,231,0
20241007,171800,144940215,231,231,231,231,0
20241007,171700,144940215,231,231,231,231,0
20241007,171600,144940215,231,231,231,231,0
20241007,171500,144940215,231,231,231,231,0
20241007,171400,144940215,231,231,231,231,0
20241007,171300,144940215,231,231,231,231,0
20241007,171200,144940215,231,231,231,231,0
20241007,171100,144940215,231,231,231,231,0
20241007,171000,144940215,231,231,231,231,0
20241007,170900,144940215,231,231,231,231,0
20241007,170800,144940215,231,231,231,231,0
20241007,170700,144940215,231,231,231,231,0
20241007,170600,144940215,231,231,231,231,0
20241007,170500,144940215,231,231,231,231,0
20241007,170400,144940215,231,231,231,231,0
20241007,170300,144940215,231,231,231,231,0
20241007,170200,144940215,231,231,231,231,0
20241007,170100,144940215,231,231,231,231,0
20241007,170000,144940215,231,231,231,231,0
20241007,165900,144940215,231,231,231,231,21396
20241007,165800,144940215,231,231,231,231,0
20241007,165700,144940215,231,231,231,231,0
20241007,165600,144940215,231,231,231,231,0
20241007,165500,144940215,231,231,231,231,0
20241007,165400,144940215,231,231,231,231,0
20241007,165300,144940215,231,231,231,231,0
20241007,165200,144940215,231,231,231,231,0
20241007,165100,144940215,231,231,231,231,0
20241007,165000,144940215,231,231,231,231,0
20241007,164900,144940215,231,231,231,231,0
20241007,164800,144940215,231,231,231,231,0
20241007,164700,144940215,231,231,231,231,0
20241007,164600,144940215,231,231,231,231,0
20241007,164500,144940215,231,231,231,231,0
20241007,164400,144940215,231,231,231,231,0
20241007,164300,144940215,231,231,231,231,0
20241007,164200,144940215,231,231,231,231,0
20241007,164100,144940215,231,231,231,231,0
20241007,164000,144940215,231,231,231,231,0
20241007,163900,144940215,231,231,231,231,0
20241007,163800,144940215,231,231,231,231,0
20241007,163700,144940215,231,231,231,231,0
20241007,163600,144940215,231,231,231,231,0
20241007,163500,144940215,231,231,231,231,0
20241007,163400,144940215,231,231,231,231,0
20241007,163300,144940215,231,231,231,231,0
20241007,163200,144940215,231,231,231,231,0
20241007,163100,144940215,231,231,231,231,0
20241007,163000,144940215,231,231,231,231,0
20241007,162900,144940215,231,231,231,231,21396
20241007,162800,144940215,231,231,231,231,0
20241007,162700,144940215,231,231,231,231,0
20241007,162600,144940215,231,231,231,231,0
20241007,162500,144940215,231,231,231,231,0
20241007,162400,144940215,231,231,231,231,0
20241007,162300,144940215,231,231,231,231,0
20241007,162200,144940215,231,231,231,231,0
20241007,162100,144940215,231,231,231,231,0
20241007,162000,144940215,231,231,231,231,0
20241007,161900,144940215,231,231,231,231,0
20241007,161800,144940215,231,231,231,231,0
20241007,161700,144940215,231,231,231,231,0
20241007,161600,144940215,231,231,231,231,0
20241007,161500,144940215,231,231,231,231,0
20241007,161400,144940215,231,231,231,231,0
20241007,161300,144940215,231,231,231,231,0
20241007,161200,144940215,231,231,231,231,0
20241007,161100,144940215,231,231,231,231,0
20241007,161000,144940215,231,231,231,231,0
20241007,160900,144940215,231,231,231,231,0
20241007,160800,144940215,231,231,231,231,0
20241007,160700,144940215,231,231,231,231,0
20241007,160600,144940215,231,231,231,231,0
20241007,160500,144940215,231,231,231,231,0
20241007,160400,144940215,231,231,231,231,0
20241007,160300,144940215,231,231,231,231,0
20241007,160200,144940215,231,231,231,231,0
20241007,160100,144940215,231,231,231,231,0
20241007,160000,144940215,231,231,231,231,0
20241007,155900,144940215,231,231,231,231,21396
20241007,155800,144940215,231,231,231,231,0
20241007,155700,144940215,231,231,231,231,0
20241007,155600,144940215,231,231,231,231,0
20241007,155500,144940215,231,231,231,231,0
20241007,155400,144940215,231,231,231,231,0
20241007,155300,144940215,231,231,231,231,0
20241007,155200,144940215,231,231,231,231,0
20241007,155100,144940215,231,231,231,231,0
20241007,155000,144940215,231,231,231,231,0
20241007,154900,144940215,231,231,231,231,0
20241007,154800,144940215,231,231,231,231,0
20241007,154700,144940215,231,231,231,231,0
20241007,154600,144940215,231,231,231,231,0
20241007,154500,144940215,231,231,231,231,0
20241007,154400,144940215,231,231,231,231,0
20241007,154300,144940215,231,231,231,231,0
20241007,154200,144940215,231,231,231,231,0
20241007,154100,144940215,231,231,231,231,0
20241007,154000,144940215,231,231,231,231,0
20241007,153900,144940215,231,231,231,231,0
20241007,153800,144940215,231,231,231,231,0
20241007,153700,144940215,231,231,231,231,0
20241007,153600,144940215,231,231,231,231,0
20241007,153500,144940215,231,231,231,231,0
20241007,153400,144940215,231,231,231,231,0
20241007,153300,144940215,231,231,231,231,0
20241007,153200,144940215,231,231,231,231,0
20241007,153100,144940215,231,231,231,231,0
20241007,153000,144940215,231,231,231,231,21396
20241007,152900,139997739,234,234,234,234,0
20241007,152800,139997739,234,234,234,234,0
20241007,152700,139997739,234,234,234,234,0
20241007,152600,139997739,234,234,234,234,0
20241007,152500,139997739,234,234,234,234,0
20241007,152400,139997739,234,234,234,234,0
20241007,152300,139997739,234,234,234,234,0
20241007,152200,139997739,234,234,234,234,0
20241007,152100,139997739,234,234,234,234,0
20241007,152000,139997739,234,234,234,234,0
20241007,151900,139997739,234,234,234,234,1
20241007,151800,139997505,231,234,234,231,3
20241007,151700,139996809,233,231,233,231,17725
20241007,151600,135896334,232,232,232,232,8002
20241007,151500,134039870,231,231,231,231,0
20241007,151400,134039870,231,231,231,231,0
20241007,151300,134039870,231,233,233,231,13300
20241007,151200,130954213,233,233,233,233,3342
20241007,151100,130175527,233,233,233,233,3
20241007,151000,130174828,233,233,233,233,0
20241007,150900,130174828,233,233,233,233,1
20241007,150800,130174595,232,232,232,232,0
20241007,150700,130174595,232,232,232,232,50
20241007,150600,130162995,232,232,232,232,11784
20241007,150500,127429107,232,232,232,232,631
20241007,150400,127282715,233,233,233,233,5023
20241007,150300,126112356,232,232,232,232,0
20241007,150200,126112356,232,232,232,232,20026
20241007,150100,121466324,233,234,234,233,10646
20241007,150000,118985805,234,234,234,234,1
20241007,145900,118985571,234,234,234,234,1
20241007,145800,118985337,233,234,234,233,2
20241007,145700,118984870,233,234,234,233,12
20241007,145600,118982063,233,233,233,233,0
20241007,145500,118982063,233,233,233,233,1094
20241007,145400,118727161,232,232,232,232,0
20241007,145300,118727161,232,232,232,232,0
20241007,145200,118727161,232,232,232,232,1
20241007,145100,118726929,233,233,233,233,1
20241007,145000,118726696,233,233,233,233,0
20241007,144900,118726696,233,233,233,233,1002
20241007,144800,118493230,232,233,233,232,44
20241007,144700,118482979,233,233,233,233,939
20241007,144600,118264192,233,234,234,233,14067
20241007,144500,114981581,234,236,237,232,79375
20241007,144400,96445776,236,235,236,232,40001
20241007,144300,87092408,235,236,236,235,2
20241007,144200,87091937,235,234,235,234,11257
20241007,144100,84446865,234,234,234,234,0
20241007,144000,84446865,234,234,234,234,42
20241007,143900,84437037,234,234,234,234,0
20241007,143800,84437037,234,234,234,234,0
20241007,143700,84437037,234,234,234,234,100
20241007,143600,84413637,234,234,234,234,6
20241007,143500,84412233,234,234,234,234,110
20241007,143400,84386493,234,234,234,234,60
20241007,143300,84372453,233,233,233,233,0
20241007,143200,84372453,233,234,234,233,2
20241007,143100,84371986,234,234,234,234,0
20241007,143000,84371986,234,234,234,234,0
20241007,142900,84371986,234,235,235,234,10660
20241007,142800,81877544,233,234,234,233,2
20241007,142700,81877077,235,235,235,235,0
20241007,142600,81877077,235,235,235,235,0
20241007,142500,81877077,235,235,235,235,21
20241007,142400,81872142,233,235,235,233,55
20241007,142300,81859221,235,235,235,235,0
20241007,142200,81859221,235,235,235,235,1
20241007,142100,81858986,235,235,235,235,200
20241007,142000,81811986,235,235,235,235,0
20241007,141900,81811986,235,233,235,233,3
20241007,141800,81811283,235,235,235,235,1
20241007,141700,81811048,234,234,234,234,0
20241007,141600,81811048,234,234,234,234,0
20241007,141500,81811048,234,234,234,234,28
20241007,141400,81804496,234,234,234,234,15
20241007,141300,81800986,234,234,234,234,0
20241007,141200,81800986,234,234,234,234,78
20241007,141100,81782734,234,234,234,234,5
20241007,141000,81781564,234,234,234,234,1
20241007,140900,81781330,234,234,234,234,60
20241007,140800,81767290,234,234,234,234,0
20241007,140700,81767290,234,234,234,234,0
20241007,140600,81767290,234,234,234,234,0
20241007,140500,81767290,234,234,234,234,0
20241007,140400,81767290,234,234,234,234,0
20241007,140300,81767290,234,234,234,234,2
20241007,140200,81766822,233,233,233,233,1
20241007,140100,81766589,234,234,234,234,1
20241007,140000,81766355,233,233,233,233,2001
20241007,135900,81300122,234,234,234,234,1
20241007,135800,81299888,233,233,233,233,0
20241007,135700,81299888,233,233,233,233,4372
20241007,135600,80281212,233,233,233,233,0
20241007,135500,80281212,233,233,233,233,1
20241007,135400,80280979,234,234,234,234,0
20241007,135300,80280979,234,234,234,234,0
20241007,135200,80280979,234,234,234,234,0
20241007,135100,80280979,234,234,234,234,0
20241007,135000,80280979,234,234,234,234,0
20241007,134900,80280979,234,234,234,234,444
20241007,134800,80177083,233,233,233,233,0
20241007,134700,80177083,233,233,233,233,0
20241007,134600,80177083,233,233,233,233,0
20241007,134500,80177083,233,233,233,233,746
20241007,134400,80003265,234,234,234,234,0
20241007,134300,80003265,234,234,234,234,0
20241007,134200,80003265,234,233,234,233,321
20241007,134100,79928312,234,234,234,234,0
20241007,134000,79928312,234,234,234,234,0
20241007,133900,79928312,234,234,234,234,0
20241007,133800,79928312,234,234,234,234,1700
20241007,133700,79530512,234,234,234,234,0
20241007,133600,79530512,234,234,234,234,301
20241007,133500,79460078,235,235,235,235,0
20241007,133400,79460078,235,235,235,235,0
20241007,133300,79460078,235,235,235,235,5
20241007,133200,79458903,233,233,233,233,684
20241007,133100,79299531,234,234,234,234,3000
20241007,133000,78597531,234,234,234,234,4729
20241007,132900,77490945,234,234,234,234,4999
20241007,132800,76321179,234,234,234,234,0
20241007,132700,76321179,234,234,234,234,10
20241007,132600,76318839,234,234,234,234,8
20241007,132500,76316967,233,233,233,233,8
20241007,132400,76315103,234,234,234,234,153
20241007,132300,76279301,234,234,234,234,2
20241007,132200,76278833,233,233,233,233,456
20241007,132100,76172585,233,233,233,233,0
20241007,132000,76172585,233,234,234,233,220
20241007,131900,76121315,233,233,233,233,0
20241007,131800,76121315,233,233,233,233,0
20241007,131700,76121315,233,233,233,233,0
20241007,131600,76121315,233,233,233,233,0
20241007,131500,76121315,233,233,233,233,200
20241007,131400,76074715,232,232,232,232,0
20241007,131300,76074715,232,232,232,232,67
20241007,131200,76059171,232,232,232,232,0
20241007,131100,76059171,232,233,233,232,10000
20241007,131000,73737181,234,234,234,234,0
20241007,130900,73737181,234,234,234,234,46
20241007,130800,73726417,234,234,234,234,0
20241007,130700,73726417,234,234,234,234,0
20241007,130600,73726417,234,233,234,233,1136
20241007,130500,73461728,235,235,235,235,0
20241007,130400,73461728,235,235,235,235,0
20241007,130300,73461728,235,235,235,235,2
20241007,130200,73461258,233,233,233,233,0
20241007,130100,73461258,233,234,234,233,8000
20241007,130000,71596610,234,234,234,234,400
20241007,125900,71503010,235,235,235,235,0
20241007,125800,71503010,235,235,235,235,0
20241007,125700,71503010,235,235,235,235,4142
20241007,125600,70529640,235,235,235,235,0
20241007,125500,70529640,235,235,235,235,7
20241007,125400,70527995,235,234,235,234,4
20241007,125300,70527056,235,235,235,235,0
20241007,125200,70527056,235,235,235,235,0
20241007,125100,70527056,235,235,235,235,1
20241007,125000,70526821,234,234,234,234,0
20241007,124900,70526821,234,234,234,234,0
20241007,124800,70526821,234,234,234,234,0
20241007,124700,70526821,234,234,234,234,0
20241007,124600,70526821,234,234,234,234,0
20241007,124500,70526821,234,234,234,234,0
20241007,124400,70526821,234,234,234,234,0
20241007,124300,70526821,234,234,234,234,0
20241007,124200,70526821,234,234,234,234,1
20241007,124100,70526587,234,234,234,234,0
20241007,124000,70526587,234,234,234,234,0
20241007,123900,70526587,234,234,234,234,1
20241007,123800,70526353,234,234,234,234,0
20241007,123700,70526353,234,234,234,234,0
20241007,123600,70526353,234,234,234,234,0
20241007,123500,70526353,234,234,234,234,0
20241007,123400,70526353,234,234,234,234,0
20241007,123300,70526353,234,234,234,234,684
20241007,123200,70366297,234,234,234,234,0
20241007,123100,70366297,234,234,234,234,0
20241007,123000,70366297,234,234,234,234,1
20241007,122900,70366063,233,234,234,233,52
20241007,122800,70353896,234,234,234,234,0
20241007,122700,70353896,234,234,234,234,9
20241007,122600,70351790,234,234,234,234,30
20241007,122500,70344770,234,234,234,234,5
20241007,122400,70343600,234,234,234,234,500
20241007,122300,70226600,234,234,234,234,0
20241007,122200,70226600,234,234,234,234,6661
20241007,122100,68667926,235,235,235,235,0
20241007,122000,68667926,235,235,235,235,0
20241007,121900,68667926,235,235,235,235,0
20241007,121800,68667926,235,235,235,235,100
20241007,121700,68644426,235,234,235,234,801
20241007,121600,68456791,234,234,234,234,119
20241007,121500,68428945,234,234,234,234,0
20241007,121400,68428945,234,234,234,234,1299
20241007,121300,68124979,234,235,235,234,2
20241007,121200,68124510,235,235,235,235,1
20241007,121100,68124275,235,235,235,235,0
20241007,121000,68124275,235,235,235,235,6
20241007,120900,68122865,235,235,235,235,200
20241007,120800,68075865,234,234,234,234,0
20241007,120700,68075865,234,234,234,234,0
20241007,120600,68075865,234,234,234,234,0
20241007,120500,68075865,234,235,235,234,2
20241007,120400,68075396,235,235,235,235,500
20241007,120300,67957896,235,235,235,235,1
20241007,120200,67957661,235,235,235,235,0
20241007,120100,67957661,235,235,235,235,7
20241007,120000,67956016,235,235,235,235,100
20241007,115900,67932516,235,235,235,235,0
20241007,115800,67932516,235,235,235,235,0
20241007,115700,67932516,235,235,235,235,0
20241007,115600,67932516,235,235,235,235,4256
20241007,115500,66932356,235,235,235,235,15
20241007,115400,66928831,234,234,234,234,0
20241007,115300,66928831,234,234,234,234,274
20241007,115200,66864715,234,234,234,234,0
20241007,115100,66864715,234,234,234,234,0
20241007,115000,66864715,234,234,234,234,0
20241007,114900,66864715,234,234,234,234,0
20241007,114800,66864715,234,234,234,234,0
20241007,114700,66864715,234,234,234,234,1
20241007,114600,66864481,234,234,234,234,0
20241007,114500,66864481,234,234,234,234,0
20241007,114400,66864481,234,234,234,234,0
20241007,114300,66864481,234,234,234,234,0
20241007,114200,66864481,234,234,234,234,0
20241007,114100,66864481,234,234,234,234,8243
20241007,114000,64935619,234,234,234,234,0
20241007,113900,64935619,234,234,234,234,100
20241007,113800,64912219,235,235,235,235,1500
20241007,113700,64559719,235,235,235,235,500
20241007,113600,64442219,235,235,235,235,10
20241007,113500,64439869,235,235,235,235,10
20241007,113400,64437519,234,234,234,234,0
20241007,113300,64437519,234,234,234,234,417
20241007,113200,64339941,234,234,234,234,250
20241007,113100,64281441,234,234,234,234,250
20241007,113000,64222941,234,234,234,234,5418
20241007,112900,62955129,233,234,234,233,20000
20241007,112800,58294712,234,234,234,234,0
20241007,112700,58294712,234,234,234,234,0
20241007,112600,58294712,234,234,234,234,3
20241007,112500,58294010,234,234,234,234,300
20241007,112400,58223810,234,234,234,234,190
20241007,112300,58179350,234,234,234,234,50
20241007,112200,58167650,235,235,235,235,200
20241007,112100,58120650,235,235,235,235,6
20241007,112000,58119240,234,234,234,234,350
20241007,111900,58037340,234,234,234,234,350
20241007,111800,57955440,232,232,232,232,0
20241007,111700,57955440,232,232,232,232,0
20241007,111600,57955440,232,232,232,232,0
20241007,111500,57955440,232,234,234,232,40000
20241007,111400,48644985,235,235,235,235,0
20241007,111300,48644985,235,235,235,235,101
20241007,111200,48621250,236,236,236,236,0
20241007,111100,48621250,236,236,236,236,0
20241007,111000,48621250,236,236,236,236,0
20241007,110900,48621250,236,236,236,236,0
20241007,110800,48621250,236,236,236,236,0
20241007,110700,48621250,236,236,236,236,24
20241007,110600,48615586,234,235,235,234,3060
20241007,110500,47896496,234,234,234,234,69
20241007,110400,47880350,235,235,235,235,0
20241007,110300,47880350,235,235,235,235,0
20241007,110200,47880350,235,236,236,235,101
20241007,110100,47856515,236,236,236,236,4183
20241007,110000,46869327,236,236,236,236,0
20241007,105900,46869327,236,236,236,236,8
20241007,105800,46867439,234,234,234,234,0
20241007,105700,46867439,234,234,234,234,0
20241007,105600,46867439,234,236,236,234,5
20241007,105500,46866261,236,236,236,236,1
20241007,105400,46866025,234,234,234,234,0
20241007,105300,46866025,234,235,235,234,2000
20241007,105200,46397541,235,235,235,235,1
20241007,105100,46397306,236,236,236,236,1
20241007,105000,46397070,235,235,236,235,1219
20241007,104900,46110604,236,236,236,236,1
20241007,104800,46110368,236,236,236,236,0
20241007,104700,46110368,236,236,236,236,0
20241007,104600,46110368,236,236,236,236,0
20241007,104500,46110368,236,236,236,236,0
20241007,104400,46110368,236,235,236,235,2
20241007,104300,46109897,235,236,236,235,2
20241007,104200,46109426,236,236,236,236,3
20241007,104100,46108718,236,236,236,236,42
20241007,104000,46098806,236,236,236,236,10
20241007,103900,46096446,236,236,236,236,0
20241007,103800,46096446,236,236,236,236,8
20241007,103700,46094558,236,236,236,236,2
20241007,103600,46094086,236,236,236,236,119
20241007,103500,46066002,236,236,236,236,100
20241007,103400,46042402,236,236,236,236,0
20241007,103300,46042402,236,236,236,236,100
20241007,103200,46018802,236,236,236,236,0
20241007,103100,46018802,236,236,236,236,0
20241007,103000,46018802,236,236,236,236,0
20241007,102900,46018802,236,236,236,236,4
20241007,102800,46017858,236,236,236,236,0
20241007,102700,46017858,236,236,236,236,40
20241007,102600,46008418,236,236,236,236,12
20241007,102500,46005586,238,238,238,238,8
20241007,102400,46003682,235,235,239,235,16166
20241007,102300,42164745,235,235,235,235,0
20241007,102200,42164745,235,235,235,235,0
20241007,102100,42164745,235,235,235,235,0
20241007,102000,42164745,235,235,235,235,0
20241007,101900,42164745,235,235,235,235,0
20241007,101800,42164745,235,235,235,235,0
20241007,101700,42164745,235,235,235,235,0
20241007,101600,42164745,235,235,235,235,0
20241007,101500,42164745,235,235,235,235,0
20241007,101400,42164745,235,234,235,234,27000
20241007,101300,35841745,234,234,234,234,5176
20241007,101200,34630561,234,234,234,234,6
20241007,101100,34629157,233,233,233,233,0
20241007,101000,34629157,233,233,233,233,0
20241007,100900,34629157,233,233,233,233,0
20241007,100800,34629157,233,233,233,233,4550
20241007,100700,33569007,233,234,234,231,4589
20241007,100600,32504582,234,234,234,234,5
20241007,100500,32503412,234,234,234,232,7323
20241007,100400,30798376,234,233,234,232,21000
20241007,100300,25921261,234,234,234,233,12
20241007,100200,25918454,234,233,234,233,1228
20241007,100100,25632302,233,233,233,233,1001
20241007,100000,25399069,234,234,234,234,2963
20241007,095900,24705727,234,234,234,234,270
20241007,095800,24642547,234,234,234,234,230
20241007,095700,24588727,235,235,235,235,2
20241007,095600,24588257,234,234,234,234,283
20241007,095500,24522035,234,234,234,234,0
20241007,095400,24522035,234,234,234,234,183
20241007,095300,24479213,234,234,234,234,2
20241007,095200,24478745,234,234,234,233,61
20241007,095100,24464480,233,233,233,233,0
20241007,095000,24464480,233,233,233,233,2000
20241007,094900,23998480,233,233,233,233,184
20241007,094800,23955608,235,235,235,235,2
20241007,094700,23955138,235,235,235,235,167
20241007,094600,23915893,235,235,235,232,10226
20241007,094500,21542552,235,235,235,235,640
20241007,094400,21392152,235,233,235,233,2032
20241007,094300,20918632,233,233,233,233,2478
20241007,094200,20341258,235,235,235,235,25
20241007,094100,20335383,235,235,235,233,30684
20241007,094000,13155325,234,235,235,234,2
20241007,093900,13154856,235,235,235,235,960
20241007,093800,12929256,235,235,235,235,0
20241007,093700,12929256,235,237,237,235,3
20241007,093600,12928547,236,235,236,235,3067
20241007,093500,12204802,236,236,236,236,57
20241007,093400,12191350,236,236,236,236,83
20241007,093300,12171762,236,236,236,236,2
20241007,093200,12171290,234,234,234,234,0
20241007,093100,12171290,234,236,236,234,134
20241007,093000,12139668,236,236,236,236,5000
20241007,092900,10959668,236,236,236,236,0
20241007,092800,10959668,236,236,236,236,111
20241007,092700,10933472,236,236,236,236,0
20241007,092600,10933472,236,236,236,236,0
20241007,092500,10933472,236,236,236,236,101
20241007,092400,10909636,236,236,236,236,1001
20241007,092300,10673400,236,236,236,236,0
20241007,092200,10673400,236,234,236,234,8
20241007,092100,10671514,236,236,236,236,500
20241007,092000,10553514,236,236,236,234,4
20241007,091900,10552572,236,234,236,234,118
20241007,091800,10524726,236,236,236,236,3
20241007,091700,10524018,234,234,234,234,1
20241007,091600,10523784,236,236,236,236,2101
20241007,091500,10027948,236,236,236,236,0
20241007,091400,10027948,236,236,236,234,11
20241007,091300,10025355,234,236,236,234,6409
20241007,091200,8525620,235,234,235,234,442
20241007,091100,8422168,233,233,233,232,3034
20241007,091000,7717054,233,234,234,233,9593
20241007,090900,5473492,234,234,234,234,0
20241007,090800,5473492,234,234,234,234,652
20241007,090700,5320924,233,234,234,233,4537
20241007,090600,4261697,235,235,235,235,184
20241007,090500,4218457,234,234,235,234,1352
20241007,090400,3900938,235,235,235,235,1
20241007,090300,3900703,236,235,236,234,5040
20241007,090200,2721201,236,236,236,236,41
20241007,090100,2711525,236,238,238,236,667
20241007,090000,2552788,238,238,238,238,10726