KissMeData/032800/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192000,164371032,165,165,165,165,140
20241007,191900,164371032,165,165,165,165,0
20241007,191800,164371032,165,165,165,165,0
20241007,191700,164371032,165,165,165,165,0
20241007,191600,164371032,165,165,165,165,0
20241007,191500,164371032,165,165,165,165,0
20241007,191400,164371032,165,165,165,165,0
20241007,191300,164371032,165,165,165,165,0
20241007,191200,164371032,165,165,165,165,0
20241007,191100,164371032,165,165,165,165,0
20241007,191000,164371032,165,165,165,165,0
20241007,190900,164371032,165,165,165,165,0
20241007,190800,164371032,165,165,165,165,0
20241007,190700,164371032,165,165,165,165,0
20241007,190600,164371032,165,165,165,165,0
20241007,190500,164371032,165,165,165,165,0
20241007,190400,164371032,165,165,165,165,0
20241007,190300,164371032,165,165,165,165,0
20241007,190200,164371032,165,165,165,165,0
20241007,190100,164371032,165,165,165,165,0
20241007,190000,164371032,165,165,165,165,0
20241007,185900,164371032,165,165,165,165,0
20241007,185800,164371032,165,165,165,165,0
20241007,185700,164371032,165,165,165,165,0
20241007,185600,164371032,165,165,165,165,0
20241007,185500,164371032,165,165,165,165,0
20241007,185400,164371032,165,165,165,165,0
20241007,185300,164371032,165,165,165,165,0
20241007,185200,164371032,165,165,165,165,0
20241007,185100,164371032,165,165,165,165,0
20241007,185000,164371032,165,165,165,165,140
20241007,184900,164371032,165,165,165,165,0
20241007,184800,164371032,165,165,165,165,0
20241007,184700,164371032,165,165,165,165,0
20241007,184600,164371032,165,165,165,165,0
20241007,184500,164371032,165,165,165,165,0
20241007,184400,164371032,165,165,165,165,0
20241007,184300,164371032,165,165,165,165,0
20241007,184200,164371032,165,165,165,165,0
20241007,184100,164371032,165,165,165,165,0
20241007,184000,164371032,165,165,165,165,0
20241007,183900,164371032,165,165,165,165,0
20241007,183800,164371032,165,165,165,165,0
20241007,183700,164371032,165,165,165,165,0
20241007,183600,164371032,165,165,165,165,0
20241007,183500,164371032,165,165,165,165,0
20241007,183400,164371032,165,165,165,165,0
20241007,183300,164371032,165,165,165,165,0
20241007,183200,164371032,165,165,165,165,0
20241007,183100,164371032,165,165,165,165,0
20241007,183000,164371032,165,165,165,165,0
20241007,182900,164371032,165,165,165,165,0
20241007,182800,164371032,165,165,165,165,0
20241007,182700,164371032,165,165,165,165,0
20241007,182600,164371032,165,165,165,165,0
20241007,182500,164371032,165,165,165,165,0
20241007,182400,164371032,165,165,165,165,0
20241007,182300,164371032,165,165,165,165,0
20241007,182200,164371032,165,165,165,165,0
20241007,182100,164371032,165,165,165,165,0
20241007,182000,164371032,165,165,165,165,140
20241007,181900,164371032,165,165,165,165,0
20241007,181800,164371032,165,165,165,165,0
20241007,181700,164371032,165,165,165,165,0
20241007,181600,164371032,165,165,165,165,0
20241007,181500,164371032,165,165,165,165,0
20241007,181400,164371032,165,165,165,165,0
20241007,181300,164371032,165,165,165,165,0
20241007,181200,164371032,165,165,165,165,0
20241007,181100,164371032,165,165,165,165,0
20241007,181000,164371032,165,165,165,165,0
20241007,180900,164371032,165,165,165,165,0
20241007,180800,164371032,165,165,165,165,0
20241007,180700,164371032,165,165,165,165,0
20241007,180600,164371032,165,165,165,165,0
20241007,180500,164371032,165,165,165,165,0
20241007,180400,164371032,165,165,165,165,0
20241007,180300,164371032,165,165,165,165,0
20241007,180200,164371032,165,165,165,165,0
20241007,180100,164371032,165,165,165,165,0
20241007,180000,164371032,165,165,165,165,0
20241007,175900,164371032,165,165,165,165,0
20241007,175800,164371032,165,165,165,165,0
20241007,175700,164371032,165,165,165,165,0
20241007,175600,164371032,165,165,165,165,0
20241007,175500,164371032,165,165,165,165,0
20241007,175400,164371032,165,165,165,165,0
20241007,175300,164371032,165,165,165,165,0
20241007,175200,164371032,165,165,165,165,0
20241007,175100,164371032,165,165,165,165,0
20241007,175000,164371032,165,165,165,165,140
20241007,174900,164371032,165,165,165,165,0
20241007,174800,164371032,165,165,165,165,0
20241007,174700,164371032,165,165,165,165,0
20241007,174600,164371032,165,165,165,165,0
20241007,174500,164371032,165,165,165,165,0
20241007,174400,164371032,165,165,165,165,0
20241007,174300,164371032,165,165,165,165,0
20241007,174200,164371032,165,165,165,165,0
20241007,174100,164371032,165,165,165,165,0
20241007,174000,164371032,165,165,165,165,0
20241007,173900,164371032,165,165,165,165,0
20241007,173800,164371032,165,165,165,165,0
20241007,173700,164371032,165,165,165,165,0
20241007,173600,164371032,165,165,165,165,0
20241007,173500,164371032,165,165,165,165,0
20241007,173400,164371032,165,165,165,165,0
20241007,173300,164371032,165,165,165,165,0
20241007,173200,164371032,165,165,165,165,0
20241007,173100,164371032,165,165,165,165,0
20241007,173000,164371032,165,165,165,165,0
20241007,172900,164371032,165,165,165,165,0
20241007,172800,164371032,165,165,165,165,0
20241007,172700,164371032,165,165,165,165,0
20241007,172600,164371032,165,165,165,165,0
20241007,172500,164371032,165,165,165,165,0
20241007,172400,164371032,165,165,165,165,0
20241007,172300,164371032,165,165,165,165,0
20241007,172200,164371032,165,165,165,165,0
20241007,172100,164371032,165,165,165,165,0
20241007,172000,164371032,165,165,165,165,140
20241007,171900,164371032,165,165,165,165,0
20241007,171800,164371032,165,165,165,165,0
20241007,171700,164371032,165,165,165,165,0
20241007,171600,164371032,165,165,165,165,0
20241007,171500,164371032,165,165,165,165,0
20241007,171400,164371032,165,165,165,165,0
20241007,171300,164371032,165,165,165,165,0
20241007,171200,164371032,165,165,165,165,0
20241007,171100,164371032,165,165,165,165,0
20241007,171000,164371032,165,165,165,165,0
20241007,170900,164371032,165,165,165,165,0
20241007,170800,164371032,165,165,165,165,0
20241007,170700,164371032,165,165,165,165,0
20241007,170600,164371032,165,165,165,165,0
20241007,170500,164371032,165,165,165,165,0
20241007,170400,164371032,165,165,165,165,0
20241007,170300,164371032,165,165,165,165,0
20241007,170200,164371032,165,165,165,165,0
20241007,170100,164371032,165,165,165,165,0
20241007,170000,164371032,165,165,165,165,0
20241007,165900,164371032,165,165,165,165,0
20241007,165800,164371032,165,165,165,165,0
20241007,165700,164371032,165,165,165,165,0
20241007,165600,164371032,165,165,165,165,0
20241007,165500,164371032,165,165,165,165,0
20241007,165400,164371032,165,165,165,165,0
20241007,165300,164371032,165,165,165,165,0
20241007,165200,164371032,165,165,165,165,0
20241007,165100,164371032,165,165,165,165,0
20241007,165000,164371032,165,165,165,165,140
20241007,164900,164371032,165,165,165,165,0
20241007,164800,164371032,165,165,165,165,0
20241007,164700,164371032,165,165,165,165,0
20241007,164600,164371032,165,165,165,165,0
20241007,164500,164371032,165,165,165,165,0
20241007,164400,164371032,165,165,165,165,0
20241007,164300,164371032,165,165,165,165,0
20241007,164200,164371032,165,165,165,165,0
20241007,164100,164371032,165,165,165,165,0
20241007,164000,164371032,165,165,165,165,0
20241007,163900,164371032,165,165,165,165,0
20241007,163800,164371032,165,165,165,165,0
20241007,163700,164371032,165,165,165,165,0
20241007,163600,164371032,165,165,165,165,0
20241007,163500,164371032,165,165,165,165,0
20241007,163400,164371032,165,165,165,165,0
20241007,163300,164371032,165,165,165,165,0
20241007,163200,164371032,165,165,165,165,0
20241007,163100,164371032,165,165,165,165,0
20241007,163000,164371032,165,165,165,165,0
20241007,162900,164371032,165,165,165,165,0
20241007,162800,164371032,165,165,165,165,0
20241007,162700,164371032,165,165,165,165,0
20241007,162600,164371032,165,165,165,165,0
20241007,162500,164371032,165,165,165,165,0
20241007,162400,164371032,165,165,165,165,0
20241007,162300,164371032,165,165,165,165,0
20241007,162200,164371032,165,165,165,165,0
20241007,162100,164371032,165,165,165,165,0
20241007,162000,164371032,165,165,165,165,140
20241007,161900,164371032,165,165,165,165,0
20241007,161800,164371032,165,165,165,165,0
20241007,161700,164371032,165,165,165,165,0
20241007,161600,164371032,165,165,165,165,0
20241007,161500,164371032,165,165,165,165,0
20241007,161400,164371032,165,165,165,165,0
20241007,161300,164371032,165,165,165,165,0
20241007,161200,164371032,165,165,165,165,0
20241007,161100,164371032,165,165,165,165,0
20241007,161000,164371032,165,165,165,165,0
20241007,160900,164371032,165,165,165,165,0
20241007,160800,164371032,165,165,165,165,0
20241007,160700,164371032,165,165,165,165,0
20241007,160600,164371032,165,165,165,165,0
20241007,160500,164371032,165,165,165,165,0
20241007,160400,164371032,165,165,165,165,0
20241007,160300,164371032,165,165,165,165,0
20241007,160200,164371032,165,165,165,165,0
20241007,160100,164371032,165,165,165,165,0
20241007,160000,164371032,165,165,165,165,0
20241007,155900,164371032,165,165,165,165,0
20241007,155800,164371032,165,165,165,165,0
20241007,155700,164371032,165,165,165,165,0
20241007,155600,164371032,165,165,165,165,0
20241007,155500,164371032,165,165,165,165,0
20241007,155400,164371032,165,165,165,165,0
20241007,155300,164371032,165,165,165,165,0
20241007,155200,164371032,165,165,165,165,0
20241007,155100,164371032,165,165,165,165,0
20241007,155000,164371032,165,165,165,165,140
20241007,154900,164371032,165,165,165,165,0
20241007,154800,164371032,165,165,165,165,0
20241007,154700,164371032,165,165,165,165,0
20241007,154600,164371032,165,165,165,165,0
20241007,154500,164371032,165,165,165,165,0
20241007,154400,164371032,165,165,165,165,0
20241007,154300,164371032,165,165,165,165,0
20241007,154200,164371032,165,165,165,165,0
20241007,154100,164371032,165,165,165,165,0
20241007,154000,164371032,165,165,165,165,0
20241007,153900,164371032,165,165,165,165,0
20241007,153800,164371032,165,165,165,165,0
20241007,153700,164371032,165,165,165,165,0
20241007,153600,164371032,165,165,165,165,0
20241007,153500,164371032,165,165,165,165,0
20241007,153400,164371032,165,165,165,165,0
20241007,153300,164371032,165,165,165,165,0
20241007,153200,164371032,165,165,165,165,0
20241007,153100,164371032,165,165,165,165,0
20241007,153000,164371032,165,165,165,165,140
20241007,152900,164347932,165,165,165,165,0
20241007,152800,164347932,165,165,165,165,0
20241007,152700,164347932,165,165,165,165,0
20241007,152600,164347932,165,165,165,165,0
20241007,152500,164347932,165,165,165,165,0
20241007,152400,164347932,165,165,165,165,0
20241007,152300,164347932,165,165,165,165,0
20241007,152200,164347932,165,165,165,165,0
20241007,152100,164347932,165,165,165,165,0
20241007,152000,164347932,165,165,165,165,0
20241007,151900,164347932,165,165,165,165,100
20241007,151800,164331432,165,165,165,165,0
20241007,151700,164331432,165,165,165,165,4630
20241007,151600,163567482,165,165,165,165,20
20241007,151500,163564182,165,165,165,165,52
20241007,151400,163555602,164,164,164,164,1
20241007,151300,163555438,165,165,165,165,30
20241007,151200,163550488,165,165,165,165,82
20241007,151100,163536958,165,165,165,165,0
20241007,151000,163536958,165,165,165,165,3109
20241007,150900,163023973,165,165,165,165,0
20241007,150800,163023973,165,165,165,165,12738
20241007,150700,160922203,166,166,166,166,0
20241007,150600,160922203,166,165,166,165,579
20241007,150500,160826308,165,165,165,165,0
20241007,150400,160826308,165,165,165,165,9150
20241007,150300,159316558,164,164,164,164,0
20241007,150200,159316558,164,164,164,164,0
20241007,150100,159316558,164,164,164,164,5545
20241007,150000,158407178,164,164,164,164,0
20241007,145900,158407178,164,165,165,164,102104
20241007,145800,141651283,165,165,165,165,0
20241007,145700,141651283,165,165,165,165,14488
20241007,145600,139260763,165,165,165,165,12000
20241007,145500,137280763,165,165,165,165,1005
20241007,145400,137114938,165,165,165,165,5
20241007,145300,137114113,165,165,165,165,9
20241007,145200,137112628,165,165,166,164,62389
20241007,145100,126875619,166,166,166,166,15
20241007,145000,126873129,165,165,165,165,4
20241007,144900,126872469,166,166,166,166,0
20241007,144800,126872469,166,166,166,166,13
20241007,144700,126870311,166,166,166,166,180
20241007,144600,126840431,166,166,166,166,4
20241007,144500,126839767,166,166,166,166,15
20241007,144400,126837277,166,166,166,166,0
20241007,144300,126837277,166,166,166,166,0
20241007,144200,126837277,166,166,166,166,0
20241007,144100,126837277,166,166,166,166,0
20241007,144000,126837277,166,166,166,166,7
20241007,143900,126836115,166,166,166,166,0
20241007,143800,126836115,166,166,166,166,0
20241007,143700,126836115,166,166,166,166,9
20241007,143600,126834621,166,166,166,166,1
20241007,143500,126834455,166,166,166,166,7
20241007,143400,126833293,166,166,166,166,1
20241007,143300,126833127,166,165,166,165,243
20241007,143200,126793024,166,166,166,166,0
20241007,143100,126793024,166,166,166,166,0
20241007,143000,126793024,166,166,166,166,0
20241007,142900,126793024,166,166,166,166,28
20241007,142800,126788376,165,165,165,165,1598
20241007,142700,126524706,165,165,165,165,18
20241007,142600,126521736,165,165,165,165,0
20241007,142500,126521736,165,165,165,165,0
20241007,142400,126521736,165,165,165,165,6192
20241007,142300,125500056,165,165,165,165,1
20241007,142200,125499891,165,165,165,165,0
20241007,142100,125499891,165,165,165,165,0
20241007,142000,125499891,165,165,165,165,77
20241007,141900,125487186,165,165,165,165,155
20241007,141800,125461611,165,165,165,165,6
20241007,141700,125460621,165,165,165,165,0
20241007,141600,125460621,165,165,165,165,14
20241007,141500,125458311,164,164,164,164,0
20241007,141400,125458311,164,165,165,164,1030
20241007,141300,125288391,165,165,165,165,50
20241007,141200,125280141,165,165,165,165,1030
20241007,141100,125110191,165,165,165,165,6
20241007,141000,125109201,165,165,165,165,0
20241007,140900,125109201,165,165,165,165,1
20241007,140800,125109036,165,165,165,165,0
20241007,140700,125109036,165,165,165,165,3
20241007,140600,125108541,164,164,164,164,0
20241007,140500,125108541,164,165,165,164,14
20241007,140400,125106241,165,165,165,165,0
20241007,140300,125106241,165,165,165,165,281
20241007,140200,125059876,165,165,165,165,0
20241007,140100,125059876,165,165,165,165,0
20241007,140000,125059876,165,165,165,165,0
20241007,135900,125059876,165,164,165,164,1575
20241007,135800,124801561,164,164,164,164,10
20241007,135700,124799921,164,164,164,164,210
20241007,135600,124765481,165,165,165,165,3
20241007,135500,124764986,165,165,165,165,3955
20241007,135400,124112411,166,166,166,166,0
20241007,135300,124112411,166,166,166,166,0
20241007,135200,124112411,166,166,166,166,0
20241007,135100,124112411,166,166,166,166,1
20241007,135000,124112245,166,165,166,165,15011
20241007,134900,121635419,164,164,164,164,13
20241007,134800,121633287,165,165,165,165,2018
20241007,134700,121300317,165,165,165,165,0
20241007,134600,121300317,165,165,165,165,0
20241007,134500,121300317,165,165,165,165,1523
20241007,134400,121049022,165,165,165,165,603
20241007,134300,120949527,165,165,165,165,0
20241007,134200,120949527,165,165,165,165,178
20241007,134100,120920157,165,165,165,165,0
20241007,134000,120920157,165,165,165,165,136
20241007,133900,120897717,165,165,165,165,3628
20241007,133800,120299097,165,165,165,165,1018
20241007,133700,120131127,165,165,165,165,18
20241007,133600,120128157,165,165,165,165,36
20241007,133500,120122217,165,165,165,165,0
20241007,133400,120122217,165,165,165,165,18
20241007,133300,120119247,165,166,166,165,58
20241007,133200,120109637,166,166,166,166,34
20241007,133100,120103993,166,166,166,166,1
20241007,133000,120103827,165,165,165,165,800
20241007,132900,119971827,166,166,166,166,1
20241007,132800,119971661,166,166,166,166,91
20241007,132700,119956555,166,166,166,166,14
20241007,132600,119954231,165,165,165,165,8650
20241007,132500,118526981,165,165,165,165,94
20241007,132400,118511471,166,166,166,166,0
20241007,132300,118511471,166,166,166,166,0
20241007,132200,118511471,166,166,166,166,5
20241007,132100,118510641,166,166,166,166,0
20241007,132000,118510641,166,166,166,166,0
20241007,131900,118510641,166,166,166,166,0
20241007,131800,118510641,166,166,166,166,0
20241007,131700,118510641,166,166,166,166,4
20241007,131600,118509977,166,166,166,166,0
20241007,131500,118509977,166,166,166,166,55
20241007,131400,118500847,165,165,165,165,0
20241007,131300,118500847,165,165,165,165,0
20241007,131200,118500847,165,165,165,165,0
20241007,131100,118500847,165,165,165,165,1
20241007,131000,118500682,166,166,166,166,0
20241007,130900,118500682,166,166,166,166,3
20241007,130800,118500184,166,166,166,166,304
20241007,130700,118449720,166,166,166,166,4
20241007,130600,118449056,166,166,166,166,5
20241007,130500,118448226,166,166,166,166,0
20241007,130400,118448226,166,166,166,166,0
20241007,130300,118448226,166,166,166,166,10
20241007,130200,118446566,165,165,165,165,0
20241007,130100,118446566,165,165,165,165,0
20241007,130000,118446566,165,165,165,165,0
20241007,125900,118446566,165,165,165,165,0
20241007,125800,118446566,165,165,165,165,7
20241007,125700,118445411,166,166,166,166,73
20241007,125600,118433293,166,165,166,165,101
20241007,125500,118416528,166,166,166,166,0
20241007,125400,118416528,166,166,166,166,1
20241007,125300,118416362,166,166,166,166,20
20241007,125200,118413042,166,166,166,166,0
20241007,125100,118413042,166,166,166,166,3
20241007,125000,118412544,166,166,166,166,0
20241007,124900,118412544,166,166,166,166,19
20241007,124800,118409390,166,166,166,166,15
20241007,124700,118406900,164,166,166,164,20005
20241007,124600,115122884,165,166,166,165,5006
20241007,124500,114296888,166,166,166,166,2
20241007,124400,114296556,165,165,165,165,0
20241007,124300,114296556,165,165,165,165,11
20241007,124200,114294741,164,164,164,164,21500
20241007,124100,110768741,164,164,164,164,2
20241007,124000,110768413,165,165,165,165,300
20241007,123900,110718913,165,165,165,165,10749
20241007,123800,108945328,165,165,165,165,10
20241007,123700,108943678,166,165,166,165,401
20241007,123600,108877512,165,165,165,165,0
20241007,123500,108877512,165,165,165,165,57838
20241007,123400,99334242,166,166,166,166,0
20241007,123300,99334242,166,166,166,166,0
20241007,123200,99334242,166,166,166,166,200
20241007,123100,99301042,166,166,166,166,195
20241007,123000,99268672,166,166,166,166,0
20241007,122900,99268672,166,166,166,166,4
20241007,122800,99268008,166,166,166,166,0
20241007,122700,99268008,166,166,166,166,305
20241007,122600,99217378,166,166,166,166,14
20241007,122500,99215054,165,165,165,165,9173
20241007,122400,97701509,165,165,165,165,0
20241007,122300,97701509,165,165,165,165,0
20241007,122200,97701509,165,165,165,165,1
20241007,122100,97701344,165,165,165,165,1
20241007,122000,97701179,165,165,165,165,0
20241007,121900,97701179,165,165,165,165,18
20241007,121800,97698209,164,164,164,164,0
20241007,121700,97698209,164,165,165,164,4751
20241007,121600,96918890,166,166,166,166,1
20241007,121500,96918724,165,165,165,165,100
20241007,121400,96902224,166,166,166,166,28
20241007,121300,96897576,166,166,166,165,2145
20241007,121200,96542651,166,166,166,166,5
20241007,121100,96541821,165,165,165,165,0
20241007,121000,96541821,165,165,165,165,0
20241007,120900,96541821,165,165,165,165,0
20241007,120800,96541821,165,165,165,165,0
20241007,120700,96541821,165,165,165,165,0
20241007,120600,96541821,165,165,165,165,17240
20241007,120500,93697221,166,166,166,166,0
20241007,120400,93697221,166,166,166,166,0
20241007,120300,93697221,166,166,166,166,900
20241007,120200,93547821,166,166,166,166,0
20241007,120100,93547821,166,166,166,166,0
20241007,120000,93547821,166,166,166,166,0
20241007,115900,93547821,166,166,166,166,32
20241007,115800,93542509,166,166,166,166,1
20241007,115700,93542343,165,165,165,165,5400
20241007,115600,92651343,166,166,166,166,0
20241007,115500,92651343,166,166,166,166,0
20241007,115400,92651343,166,166,166,166,1
20241007,115300,92651177,166,166,166,166,0
20241007,115200,92651177,166,166,166,166,0
20241007,115100,92651177,166,166,166,166,5
20241007,115000,92650347,166,166,166,166,9
20241007,114900,92648853,166,165,166,165,344
20241007,114800,92591750,166,165,166,165,231
20241007,114700,92553599,166,166,166,166,44
20241007,114600,92546295,166,165,166,165,16209
20241007,114500,89855691,166,166,166,166,70
20241007,114400,89844071,166,166,166,165,570
20241007,114300,89749491,166,166,166,166,1927
20241007,114200,89429609,165,165,165,165,57
20241007,114100,89420204,166,166,166,166,0
20241007,114000,89420204,166,166,166,166,2
20241007,113900,89419872,166,165,166,165,35
20241007,113800,89414072,166,166,166,166,0
20241007,113700,89414072,166,166,166,166,5
20241007,113600,89413242,166,166,166,166,30
20241007,113500,89408262,165,165,165,165,4
20241007,113400,89407602,166,166,166,166,0
20241007,113300,89407602,166,166,166,166,0
20241007,113200,89407602,166,166,166,166,3
20241007,113100,89407104,166,166,166,166,0
20241007,113000,89407104,166,166,166,166,0
20241007,112900,89407104,166,166,166,166,8
20241007,112800,89405776,165,165,165,165,53
20241007,112700,89397031,165,165,165,165,2
20241007,112600,89396701,165,166,166,165,1903
20241007,112500,89082704,166,166,166,166,1000
20241007,112400,88916704,166,166,166,166,41
20241007,112300,88909898,166,166,166,166,0
20241007,112200,88909898,166,166,166,166,0
20241007,112100,88909898,166,166,166,166,10
20241007,112000,88908238,166,166,166,166,0
20241007,111900,88908238,166,166,166,166,0
20241007,111800,88908238,166,165,166,165,2006
20241007,111700,88577209,165,166,166,165,54
20241007,111600,88568296,166,166,166,166,1
20241007,111500,88568130,164,164,164,164,2
20241007,111400,88567802,166,166,166,166,0
20241007,111300,88567802,166,166,166,166,8
20241007,111200,88566474,166,166,166,166,0
20241007,111100,88566474,166,164,166,164,605
20241007,111000,88467252,165,165,166,165,11868
20241007,110900,86509017,165,165,165,164,3
20241007,110800,86508523,165,165,165,165,3428
20241007,110700,85942903,165,165,165,165,149
20241007,110600,85918318,166,166,166,166,0
20241007,110500,85918318,166,165,166,165,231
20241007,110400,85880125,164,164,165,164,38490
20241007,110300,79566546,165,165,165,165,7100
20241007,110200,78395046,166,166,166,166,64
20241007,110100,78384422,166,166,166,166,101
20241007,110000,78367656,166,166,166,166,53
20241007,105900,78358858,165,166,166,165,324
20241007,105800,78305374,165,165,165,165,1600
20241007,105700,78041374,166,166,166,166,0
20241007,105600,78041374,166,166,166,166,0
20241007,105500,78041374,166,166,166,166,2
20241007,105400,78041042,166,166,166,166,0
20241007,105300,78041042,166,166,166,166,408
20241007,105200,77973314,166,166,166,166,0
20241007,105100,77973314,166,166,166,166,0
20241007,105000,77973314,166,165,166,165,504
20241007,104900,77890150,166,166,166,166,17
20241007,104800,77887328,166,165,166,165,1407
20241007,104700,77655167,166,166,166,166,0
20241007,104600,77655167,166,166,166,166,7
20241007,104500,77654005,166,166,166,164,2978
20241007,104400,77162638,166,166,166,166,257
20241007,104300,77119976,166,166,166,166,23
20241007,104200,77116158,166,166,166,166,15642
20241007,104100,74519586,166,164,166,164,81781
20241007,104000,61016359,165,164,165,164,17879
20241007,103900,58074203,164,164,164,164,4001
20241007,103800,57418039,165,165,165,165,1
20241007,103700,57417874,164,164,164,164,10017
20241007,103600,55775086,164,164,164,164,1755
20241007,103500,55487266,165,165,165,165,20
20241007,103400,55483966,165,165,165,165,100
20241007,103300,55467466,165,165,165,165,6
20241007,103200,55466476,164,164,164,164,0
20241007,103100,55466476,164,164,164,164,3
20241007,103000,55465984,164,165,165,164,21804
20241007,102900,51889324,165,165,165,165,1
20241007,102800,51889159,165,165,165,165,1
20241007,102700,51888994,165,165,165,165,0
20241007,102600,51888994,165,165,165,165,16133
20241007,102500,49227049,165,164,165,164,600
20241007,102400,49128349,164,164,164,164,0
20241007,102300,49128349,164,164,164,164,7000
20241007,102200,47980349,165,165,165,165,0
20241007,102100,47980349,165,165,165,165,0
20241007,102000,47980349,165,165,165,165,120
20241007,101900,47960549,163,164,164,163,225
20241007,101800,47923865,164,165,165,164,30015
20241007,101700,43001390,165,165,165,165,0
20241007,101600,43001390,165,165,165,165,5
20241007,101500,43000565,165,165,165,165,0
20241007,101400,43000565,165,165,165,165,0
20241007,101300,43000565,165,165,165,165,0
20241007,101200,43000565,165,165,165,165,12
20241007,101100,42998585,165,165,165,165,0
20241007,101000,42998585,165,165,165,165,0
20241007,100900,42998585,165,165,165,165,93
20241007,100800,42983240,165,165,165,165,0
20241007,100700,42983240,165,165,165,165,20
20241007,100600,42979940,165,164,165,164,18
20241007,100500,42976971,165,164,165,164,9671
20241007,100400,41390926,165,165,165,165,171
20241007,100300,41362711,165,165,165,165,50
20241007,100200,41354461,165,165,165,165,32
20241007,100100,41349181,165,165,165,165,29
20241007,100000,41344396,164,164,164,164,18763
20241007,095900,38267264,165,165,165,165,0
20241007,095800,38267264,165,165,165,165,23
20241007,095700,38263469,165,165,165,165,10583
20241007,095600,36517274,165,165,165,165,10000
20241007,095500,34867274,165,165,165,165,0
20241007,095400,34867274,165,165,165,165,2000
20241007,095300,34537274,165,165,165,165,30
20241007,095200,34532324,164,164,164,164,1181
20241007,095100,34338640,164,164,164,164,8
20241007,095000,34337328,165,165,165,165,187
20241007,094900,34306473,165,165,165,165,22
20241007,094800,34302843,165,165,165,165,17
20241007,094700,34300038,164,165,165,164,325
20241007,094600,34246595,165,165,165,164,15505
20241007,094500,31693270,165,165,165,165,536
20241007,094400,31604830,165,165,165,165,2
20241007,094300,31604500,165,165,165,165,0
20241007,094200,31604500,165,165,165,165,115
20241007,094100,31585525,164,164,164,164,0
20241007,094000,31585525,164,164,164,164,134
20241007,093900,31563549,164,164,164,164,29069
20241007,093800,26796233,164,164,164,164,584
20241007,093700,26700457,164,164,164,164,0
20241007,093600,26700457,164,165,165,164,12
20241007,093500,26698478,165,164,165,164,8439
20241007,093400,25314443,165,165,165,164,213
20241007,093300,25279505,164,164,164,164,11684
20241007,093200,23363329,164,164,164,164,2801
20241007,093100,22903965,165,165,165,165,0
20241007,093000,22903965,165,165,165,165,0
20241007,092900,22903965,165,165,165,165,18
20241007,092800,22900995,165,165,165,165,150
20241007,092700,22876245,164,164,164,164,285
20241007,092600,22829505,164,164,164,164,373
20241007,092500,22768333,164,165,165,164,605
20241007,092400,22668888,164,165,165,164,121
20241007,092300,22648924,165,165,165,165,100
20241007,092200,22632424,164,164,164,164,2
20241007,092100,22632096,165,163,165,163,12239
20241007,092000,20626502,163,166,166,163,20486
20241007,091900,17274728,166,165,166,165,1010
20241007,091800,17108073,164,164,164,164,55500
20241007,091700,8006073,165,165,165,165,28000
20241007,091600,3386073,165,165,165,165,0
20241007,091500,3386073,165,166,166,165,12
20241007,091400,3384087,165,165,165,165,6493
20241007,091300,2312742,165,165,165,165,7238
20241007,091200,1118472,166,166,166,165,3
20241007,091100,1117975,166,166,166,166,0
20241007,091000,1117975,166,166,166,166,20
20241007,090900,1114655,166,166,166,166,144
20241007,090800,1090751,166,166,166,166,0
20241007,090700,1090751,166,166,166,166,56
20241007,090600,1081455,166,165,166,165,22
20241007,090500,1077804,165,166,166,165,1885
20241007,090400,764896,166,166,166,166,1
20241007,090300,764730,165,165,165,165,138
20241007,090200,741960,166,166,166,166,1600
20241007,090100,476360,165,165,165,165,1700
20241007,090000,195860,166,165,166,165,1184