KissMeData/038530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192900,318344106,285,285,285,285,4785
20241007,192800,318344106,285,285,285,285,0
20241007,192700,318344106,285,285,285,285,0
20241007,192600,318344106,285,285,285,285,0
20241007,192500,318344106,285,285,285,285,0
20241007,192400,318344106,285,285,285,285,0
20241007,192300,318344106,285,285,285,285,0
20241007,192200,318344106,285,285,285,285,0
20241007,192100,318344106,285,285,285,285,0
20241007,192000,318344106,285,285,285,285,0
20241007,191900,318344106,285,285,285,285,0
20241007,191800,318344106,285,285,285,285,0
20241007,191700,318344106,285,285,285,285,0
20241007,191600,318344106,285,285,285,285,0
20241007,191500,318344106,285,285,285,285,0
20241007,191400,318344106,285,285,285,285,0
20241007,191300,318344106,285,285,285,285,0
20241007,191200,318344106,285,285,285,285,0
20241007,191100,318344106,285,285,285,285,0
20241007,191000,318344106,285,285,285,285,0
20241007,190900,318344106,285,285,285,285,0
20241007,190800,318344106,285,285,285,285,0
20241007,190700,318344106,285,285,285,285,0
20241007,190600,318344106,285,285,285,285,0
20241007,190500,318344106,285,285,285,285,0
20241007,190400,318344106,285,285,285,285,0
20241007,190300,318344106,285,285,285,285,0
20241007,190200,318344106,285,285,285,285,0
20241007,190100,318344106,285,285,285,285,0
20241007,190000,318344106,285,285,285,285,0
20241007,185900,318344106,285,285,285,285,4785
20241007,185800,318344106,285,285,285,285,0
20241007,185700,318344106,285,285,285,285,0
20241007,185600,318344106,285,285,285,285,0
20241007,185500,318344106,285,285,285,285,0
20241007,185400,318344106,285,285,285,285,0
20241007,185300,318344106,285,285,285,285,0
20241007,185200,318344106,285,285,285,285,0
20241007,185100,318344106,285,285,285,285,0
20241007,185000,318344106,285,285,285,285,0
20241007,184900,318344106,285,285,285,285,0
20241007,184800,318344106,285,285,285,285,0
20241007,184700,318344106,285,285,285,285,0
20241007,184600,318344106,285,285,285,285,0
20241007,184500,318344106,285,285,285,285,0
20241007,184400,318344106,285,285,285,285,0
20241007,184300,318344106,285,285,285,285,0
20241007,184200,318344106,285,285,285,285,0
20241007,184100,318344106,285,285,285,285,0
20241007,184000,318344106,285,285,285,285,0
20241007,183900,318344106,285,285,285,285,0
20241007,183800,318344106,285,285,285,285,0
20241007,183700,318344106,285,285,285,285,0
20241007,183600,318344106,285,285,285,285,0
20241007,183500,318344106,285,285,285,285,0
20241007,183400,318344106,285,285,285,285,0
20241007,183300,318344106,285,285,285,285,0
20241007,183200,318344106,285,285,285,285,0
20241007,183100,318344106,285,285,285,285,0
20241007,183000,318344106,285,285,285,285,0
20241007,182900,318344106,285,285,285,285,4785
20241007,182800,318344106,285,285,285,285,0
20241007,182700,318344106,285,285,285,285,0
20241007,182600,318344106,285,285,285,285,0
20241007,182500,318344106,285,285,285,285,0
20241007,182400,318344106,285,285,285,285,0
20241007,182300,318344106,285,285,285,285,0
20241007,182200,318344106,285,285,285,285,0
20241007,182100,318344106,285,285,285,285,0
20241007,182000,318344106,285,285,285,285,0
20241007,181900,318344106,285,285,285,285,0
20241007,181800,318344106,285,285,285,285,0
20241007,181700,318344106,285,285,285,285,0
20241007,181600,318344106,285,285,285,285,0
20241007,181500,318344106,285,285,285,285,0
20241007,181400,318344106,285,285,285,285,0
20241007,181300,318344106,285,285,285,285,0
20241007,181200,318344106,285,285,285,285,0
20241007,181100,318344106,285,285,285,285,0
20241007,181000,318344106,285,285,285,285,0
20241007,180900,318344106,285,285,285,285,0
20241007,180800,318344106,285,285,285,285,0
20241007,180700,318344106,285,285,285,285,0
20241007,180600,318344106,285,285,285,285,0
20241007,180500,318344106,285,285,285,285,0
20241007,180400,318344106,285,285,285,285,0
20241007,180300,318344106,285,285,285,285,0
20241007,180200,318344106,285,285,285,285,0
20241007,180100,318344106,285,285,285,285,0
20241007,180000,318344106,285,285,285,285,0
20241007,175900,318344106,285,285,285,285,4785
20241007,175800,318344106,285,285,285,285,0
20241007,175700,318344106,285,285,285,285,0
20241007,175600,318344106,285,285,285,285,0
20241007,175500,318344106,285,285,285,285,0
20241007,175400,318344106,285,285,285,285,0
20241007,175300,318344106,285,285,285,285,0
20241007,175200,318344106,285,285,285,285,0
20241007,175100,318344106,285,285,285,285,0
20241007,175000,318344106,285,285,285,285,0
20241007,174900,318344106,285,285,285,285,0
20241007,174800,318344106,285,285,285,285,0
20241007,174700,318344106,285,285,285,285,0
20241007,174600,318344106,285,285,285,285,0
20241007,174500,318344106,285,285,285,285,0
20241007,174400,318344106,285,285,285,285,0
20241007,174300,318344106,285,285,285,285,0
20241007,174200,318344106,285,285,285,285,0
20241007,174100,318344106,285,285,285,285,0
20241007,174000,318344106,285,285,285,285,0
20241007,173900,318344106,285,285,285,285,0
20241007,173800,318344106,285,285,285,285,0
20241007,173700,318344106,285,285,285,285,0
20241007,173600,318344106,285,285,285,285,0
20241007,173500,318344106,285,285,285,285,0
20241007,173400,318344106,285,285,285,285,0
20241007,173300,318344106,285,285,285,285,0
20241007,173200,318344106,285,285,285,285,0
20241007,173100,318344106,285,285,285,285,0
20241007,173000,318344106,285,285,285,285,0
20241007,172900,318344106,285,285,285,285,4785
20241007,172800,318344106,285,285,285,285,0
20241007,172700,318344106,285,285,285,285,0
20241007,172600,318344106,285,285,285,285,0
20241007,172500,318344106,285,285,285,285,0
20241007,172400,318344106,285,285,285,285,0
20241007,172300,318344106,285,285,285,285,0
20241007,172200,318344106,285,285,285,285,0
20241007,172100,318344106,285,285,285,285,0
20241007,172000,318344106,285,285,285,285,0
20241007,171900,318344106,285,285,285,285,0
20241007,171800,318344106,285,285,285,285,0
20241007,171700,318344106,285,285,285,285,0
20241007,171600,318344106,285,285,285,285,0
20241007,171500,318344106,285,285,285,285,0
20241007,171400,318344106,285,285,285,285,0
20241007,171300,318344106,285,285,285,285,0
20241007,171200,318344106,285,285,285,285,0
20241007,171100,318344106,285,285,285,285,0
20241007,171000,318344106,285,285,285,285,0
20241007,170900,318344106,285,285,285,285,0
20241007,170800,318344106,285,285,285,285,0
20241007,170700,318344106,285,285,285,285,0
20241007,170600,318344106,285,285,285,285,0
20241007,170500,318344106,285,285,285,285,0
20241007,170400,318344106,285,285,285,285,0
20241007,170300,318344106,285,285,285,285,0
20241007,170200,318344106,285,285,285,285,0
20241007,170100,318344106,285,285,285,285,0
20241007,170000,318344106,285,285,285,285,0
20241007,165900,318344106,285,285,285,285,4785
20241007,165800,318344106,285,285,285,285,0
20241007,165700,318344106,285,285,285,285,0
20241007,165600,318344106,285,285,285,285,0
20241007,165500,318344106,285,285,285,285,0
20241007,165400,318344106,285,285,285,285,0
20241007,165300,318344106,285,285,285,285,0
20241007,165200,318344106,285,285,285,285,0
20241007,165100,318344106,285,285,285,285,0
20241007,165000,318344106,285,285,285,285,0
20241007,164900,318344106,285,285,285,285,0
20241007,164800,318344106,285,285,285,285,0
20241007,164700,318344106,285,285,285,285,0
20241007,164600,318344106,285,285,285,285,0
20241007,164500,318344106,285,285,285,285,0
20241007,164400,318344106,285,285,285,285,0
20241007,164300,318344106,285,285,285,285,0
20241007,164200,318344106,285,285,285,285,0
20241007,164100,318344106,285,285,285,285,0
20241007,164000,318344106,285,285,285,285,0
20241007,163900,318344106,285,285,285,285,0
20241007,163800,318344106,285,285,285,285,0
20241007,163700,318344106,285,285,285,285,0
20241007,163600,318344106,285,285,285,285,0
20241007,163500,318344106,285,285,285,285,0
20241007,163400,318344106,285,285,285,285,0
20241007,163300,318344106,285,285,285,285,0
20241007,163200,318344106,285,285,285,285,0
20241007,163100,318344106,285,285,285,285,0
20241007,163000,318344106,285,285,285,285,0
20241007,162900,318344106,285,285,285,285,4785
20241007,162800,318344106,285,285,285,285,0
20241007,162700,318344106,285,285,285,285,0
20241007,162600,318344106,285,285,285,285,0
20241007,162500,318344106,285,285,285,285,0
20241007,162400,318344106,285,285,285,285,0
20241007,162300,318344106,285,285,285,285,0
20241007,162200,318344106,285,285,285,285,0
20241007,162100,318344106,285,285,285,285,0
20241007,162000,318344106,285,285,285,285,0
20241007,161900,318344106,285,285,285,285,0
20241007,161800,318344106,285,285,285,285,0
20241007,161700,318344106,285,285,285,285,0
20241007,161600,318344106,285,285,285,285,0
20241007,161500,318344106,285,285,285,285,0
20241007,161400,318344106,285,285,285,285,0
20241007,161300,318344106,285,285,285,285,0
20241007,161200,318344106,285,285,285,285,0
20241007,161100,318344106,285,285,285,285,0
20241007,161000,318344106,285,285,285,285,0
20241007,160900,318344106,285,285,285,285,0
20241007,160800,318344106,285,285,285,285,0
20241007,160700,318344106,285,285,285,285,0
20241007,160600,318344106,285,285,285,285,0
20241007,160500,318344106,285,285,285,285,0
20241007,160400,318344106,285,285,285,285,0
20241007,160300,318344106,285,285,285,285,0
20241007,160200,318344106,285,285,285,285,0
20241007,160100,318344106,285,285,285,285,0
20241007,160000,318344106,285,285,285,285,0
20241007,155900,318344106,285,285,285,285,4785
20241007,155800,318344106,285,285,285,285,0
20241007,155700,318344106,285,285,285,285,0
20241007,155600,318344106,285,285,285,285,0
20241007,155500,318344106,285,285,285,285,0
20241007,155400,318344106,285,285,285,285,0
20241007,155300,318344106,285,285,285,285,0
20241007,155200,318344106,285,285,285,285,0
20241007,155100,318344106,285,285,285,285,0
20241007,155000,318344106,285,285,285,285,0
20241007,154900,318344106,285,285,285,285,0
20241007,154800,318344106,285,285,285,285,0
20241007,154700,318344106,285,285,285,285,0
20241007,154600,318344106,285,285,285,285,0
20241007,154500,318344106,285,285,285,285,0
20241007,154400,318344106,285,285,285,285,0
20241007,154300,318344106,285,285,285,285,0
20241007,154200,318344106,285,285,285,285,0
20241007,154100,318344106,285,285,285,285,0
20241007,154000,318344106,285,285,285,285,0
20241007,153900,318344106,285,285,285,285,0
20241007,153800,318344106,285,285,285,285,0
20241007,153700,318344106,285,285,285,285,0
20241007,153600,318344106,285,285,285,285,0
20241007,153500,318344106,285,285,285,285,0
20241007,153400,318344106,285,285,285,285,0
20241007,153300,318344106,285,285,285,285,0
20241007,153200,318344106,285,285,285,285,0
20241007,153100,318344106,285,285,285,285,0
20241007,153000,318344106,285,285,285,285,4785
20241007,152900,316980381,287,287,287,287,0
20241007,152800,316980381,287,287,287,287,0
20241007,152700,316980381,287,287,287,287,0
20241007,152600,316980381,287,287,287,287,0
20241007,152500,316980381,287,287,287,287,0
20241007,152400,316980381,287,287,287,287,0
20241007,152300,316980381,287,287,287,287,0
20241007,152200,316980381,287,287,287,287,0
20241007,152100,316980381,287,287,287,287,0
20241007,152000,316980381,287,287,287,287,0
20241007,151900,316980381,287,287,287,287,5104
20241007,151800,315515533,287,287,287,287,0
20241007,151700,315515533,287,287,287,287,0
20241007,151600,315515533,287,287,287,287,4406
20241007,151500,314251011,287,287,287,287,18
20241007,151400,314245845,287,287,287,287,0
20241007,151300,314245845,287,286,287,286,103
20241007,151200,314216285,285,287,287,285,381
20241007,151100,314107100,287,287,287,287,1
20241007,151000,314106813,287,285,287,285,26
20241007,150900,314099401,287,287,287,287,11
20241007,150800,314096244,287,287,287,287,450
20241007,150700,313967094,285,285,285,285,8441
20241007,150600,311561409,285,285,285,285,200
20241007,150500,311504409,285,285,285,285,0
20241007,150400,311504409,285,285,285,285,0
20241007,150300,311504409,285,285,285,285,0
20241007,150200,311504409,285,285,285,285,103
20241007,150100,311475054,286,285,286,285,6680
20241007,150000,309564585,285,285,285,285,2
20241007,145900,309564015,285,285,285,285,282
20241007,145800,309483645,285,285,285,285,242
20241007,145700,309414675,286,286,286,286,0
20241007,145600,309414675,286,286,286,286,0
20241007,145500,309414675,286,286,286,286,102
20241007,145400,309385503,284,284,284,284,783
20241007,145300,309163131,286,286,286,286,26
20241007,145200,309155695,286,286,286,286,1237
20241007,145100,308801913,285,285,285,285,10
20241007,145000,308799063,286,286,286,286,0
20241007,144900,308799063,286,286,286,286,45
20241007,144800,308786193,286,286,286,286,102
20241007,144700,308757021,286,284,286,284,4341
20241007,144600,307519301,284,284,284,284,8300
20241007,144500,305162101,284,284,284,284,7543
20241007,144400,303019889,285,285,285,285,30
20241007,144300,303011339,285,285,285,285,5000
20241007,144200,301586339,285,285,285,285,0
20241007,144100,301586339,285,285,285,285,0
20241007,144000,301586339,285,285,285,285,11
20241007,143900,301583204,286,286,286,286,0
20241007,143800,301583204,286,286,286,286,0
20241007,143700,301583204,286,286,286,286,101
20241007,143600,301554318,284,284,284,284,0
20241007,143500,301554318,284,284,284,284,0
20241007,143400,301554318,284,284,284,284,1463
20241007,143300,301138826,285,286,286,285,2719
20241007,143200,300363909,286,286,286,286,0
20241007,143100,300363909,286,286,286,286,164
20241007,143000,300317005,286,286,286,286,1
20241007,142900,300316719,285,285,285,285,8481
20241007,142800,297899634,285,285,285,285,7
20241007,142700,297897639,285,285,285,285,0
20241007,142600,297897639,285,285,285,285,10000
20241007,142500,295047639,284,284,284,284,0
20241007,142400,295047639,284,285,285,284,2734
20241007,142300,294271171,285,285,285,285,0
20241007,142200,294271171,285,285,285,285,0
20241007,142100,294271171,285,285,285,285,35
20241007,142000,294261196,285,285,285,285,0
20241007,141900,294261196,285,285,285,285,200
20241007,141800,294204196,285,285,285,285,23
20241007,141700,294197641,285,285,285,285,16557
20241007,141600,289478896,284,285,285,284,25
20241007,141500,289471776,284,284,284,284,0
20241007,141400,289471776,284,284,284,284,0
20241007,141300,289471776,284,284,284,284,30
20241007,141200,289463256,284,284,284,284,20
20241007,141100,289457576,284,285,285,284,2020
20241007,141000,288883601,285,285,285,285,0
20241007,140900,288883601,285,285,285,285,0
20241007,140800,288883601,285,285,285,285,10
20241007,140700,288880751,285,285,285,285,0
20241007,140600,288880751,285,285,285,285,0
20241007,140500,288880751,285,285,285,285,0
20241007,140400,288880751,285,285,285,285,20
20241007,140300,288875051,283,283,283,283,3171
20241007,140200,287977658,283,283,283,283,3351
20241007,140100,287029325,283,283,283,283,427
20241007,140000,286908484,283,284,284,283,17400
20241007,135900,281983875,284,285,285,284,3005
20241007,135800,281130450,285,285,285,285,0
20241007,135700,281130450,285,285,285,285,142
20241007,135600,281089980,285,285,285,285,1
20241007,135500,281089695,285,285,285,285,0
20241007,135400,281089695,285,285,285,285,6108
20241007,135300,279348915,286,286,286,286,0
20241007,135200,279348915,286,286,286,286,5
20241007,135100,279347485,286,286,286,286,0
20241007,135000,279347485,286,286,286,286,1920
20241007,134900,278798365,285,285,285,285,3789
20241007,134800,277718500,286,286,286,286,15494
20241007,134700,273287216,286,286,286,286,5
20241007,134600,273285786,286,286,286,286,2
20241007,134500,273285214,286,286,286,286,2
20241007,134400,273284642,287,287,287,287,0
20241007,134300,273284642,287,287,287,287,0
20241007,134200,273284642,287,287,287,287,500
20241007,134100,273141142,287,285,287,285,1489
20241007,134000,272716775,287,287,287,287,0
20241007,133900,272716775,287,286,287,285,5602
20241007,133800,271114603,286,286,286,286,500
20241007,133700,270971603,286,286,286,286,0
20241007,133600,270971603,286,285,286,285,708
20241007,133500,270769821,285,285,285,285,600
20241007,133400,270598821,285,285,285,285,6550
20241007,133300,268732071,285,285,285,285,900
20241007,133200,268475571,285,285,285,285,100
20241007,133100,268447071,285,285,285,285,0
20241007,133000,268447071,285,285,285,285,0
20241007,132900,268447071,285,285,285,285,145
20241007,132800,268405746,285,285,285,285,30
20241007,132700,268397196,285,285,285,285,2002
20241007,132600,267826626,285,285,285,285,0
20241007,132500,267826626,285,285,285,285,47
20241007,132400,267813231,285,285,285,285,0
20241007,132300,267813231,285,284,285,284,937
20241007,132200,267547122,285,285,285,285,0
20241007,132100,267547122,285,283,285,283,97
20241007,132000,267519669,285,285,285,285,0
20241007,131900,267519669,285,285,285,283,5972
20241007,131800,265829578,285,284,285,282,20454
20241007,131700,260040643,285,284,285,283,1466
20241007,131600,259624295,285,285,285,283,503
20241007,131500,259481442,285,285,285,285,570
20241007,131400,259318992,285,285,285,284,425
20241007,131300,259198067,286,286,286,286,0
20241007,131200,259198067,286,284,286,283,10002
20241007,131100,256357498,287,287,287,287,10
20241007,131000,256354628,283,285,285,283,44021
20241007,130900,243854107,287,287,287,286,1302
20241007,130800,243481723,287,285,287,285,10009
20241007,130700,240629140,285,285,285,285,10000
20241007,130600,237779140,287,287,287,287,0
20241007,130500,237779140,287,285,287,285,5547
20241007,130400,236198123,285,285,285,285,100
20241007,130300,236169623,285,285,285,285,3974
20241007,130200,235037033,285,285,285,285,5000
20241007,130100,233612033,285,285,285,285,0
20241007,130000,233612033,285,285,285,285,13258
20241007,125900,229833503,285,285,285,285,0
20241007,125800,229833503,285,285,285,285,10000
20241007,125700,226983503,285,285,285,285,1
20241007,125600,226983218,285,286,286,285,3085
20241007,125500,226103919,286,286,286,286,6500
20241007,125400,224244919,288,288,288,288,0
20241007,125300,224244919,288,288,288,288,0
20241007,125200,224244919,288,288,288,288,1
20241007,125100,224244631,284,286,286,284,21458
20241007,125000,218135130,288,286,288,286,10002
20241007,124900,215274554,286,286,286,286,11498
20241007,124800,211986126,286,286,286,286,464
20241007,124700,211853422,286,286,286,286,5465
20241007,124600,210290432,286,286,286,286,10507
20241007,124500,207285430,286,285,286,285,1001
20241007,124400,207000144,289,289,289,289,2
20241007,124300,206999566,286,286,286,286,0
20241007,124200,206999566,286,286,286,286,5003
20241007,124100,205568708,285,285,285,285,0
20241007,124000,205568708,285,285,285,285,0
20241007,123900,205568708,285,285,285,285,0
20241007,123800,205568708,285,286,286,285,20026
20241007,123700,199841298,289,289,289,289,0
20241007,123600,199841298,289,289,289,289,0
20241007,123500,199841298,289,289,289,289,109
20241007,123400,199809797,289,289,289,289,1
20241007,123300,199809508,289,289,289,289,0
20241007,123200,199809508,289,286,289,285,2770
20241007,123100,199019854,285,286,286,285,11923
20241007,123000,195611729,286,286,286,286,10019
20241007,122900,192746295,286,286,286,286,5000
20241007,122800,191316295,288,288,288,288,0
20241007,122700,191316295,288,288,288,288,100
20241007,122600,191287495,286,286,286,286,0
20241007,122500,191287495,286,286,286,286,958
20241007,122400,191013507,286,286,286,286,5042
20241007,122300,189571495,286,290,290,285,30370
20241007,122200,180872664,289,290,290,289,72
20241007,122100,180851825,290,290,290,290,0
20241007,122000,180851825,290,290,290,290,0
20241007,121900,180851825,290,290,290,290,0
20241007,121800,180851825,290,290,290,290,7
20241007,121700,180849795,289,289,289,289,0
20241007,121600,180849795,289,289,289,289,0
20241007,121500,180849795,289,289,289,289,148
20241007,121400,180807023,289,289,289,289,502
20241007,121300,180661945,289,289,289,289,528
20241007,121200,180509353,289,289,289,289,0
20241007,121100,180509353,289,289,289,289,0
20241007,121000,180509353,289,289,289,289,0
20241007,120900,180509353,289,289,289,289,7
20241007,120800,180507330,289,289,289,289,10895
20241007,120700,177358675,291,291,291,291,100
20241007,120600,177329575,291,291,291,291,0
20241007,120500,177329575,291,290,291,290,6
20241007,120400,177327834,291,291,291,291,0
20241007,120300,177327834,291,291,291,291,1
20241007,120200,177327543,290,290,290,290,4549
20241007,120100,176008333,290,290,290,290,2
20241007,120000,176007753,290,290,290,290,1
20241007,115900,176007463,290,290,290,290,0
20241007,115800,176007463,290,290,290,290,2
20241007,115700,176006883,290,289,290,289,740
20241007,115600,175793022,289,289,289,289,0
20241007,115500,175793022,289,289,289,289,191
20241007,115400,175737823,290,290,290,290,0
20241007,115300,175737823,290,290,290,290,0
20241007,115200,175737823,290,290,290,290,0
20241007,115100,175737823,290,290,290,290,2
20241007,115000,175737243,289,289,289,289,205
20241007,114900,175677998,289,289,289,289,3
20241007,114800,175677131,290,290,290,290,21
20241007,114700,175671041,290,290,290,290,1
20241007,114600,175670751,289,289,289,289,678
20241007,114500,175474809,289,290,290,289,1003
20241007,114400,175183942,290,290,290,290,1
20241007,114300,175183652,289,289,289,289,70
20241007,114200,175163422,290,290,290,290,0
20241007,114100,175163422,290,290,290,290,2
20241007,114000,175162842,289,289,289,289,2
20241007,113900,175162264,290,290,290,290,0
20241007,113800,175162264,290,290,290,290,1022
20241007,113700,174865884,290,290,290,290,10
20241007,113600,174862984,289,289,289,289,0
20241007,113500,174862984,289,289,289,289,0
20241007,113400,174862984,289,289,289,289,9695
20241007,113300,172061129,289,289,289,289,0
20241007,113200,172061129,289,289,289,289,16
20241007,113100,172056505,290,290,290,290,0
20241007,113000,172056505,290,290,290,290,50
20241007,112900,172042005,290,290,290,290,0
20241007,112800,172042005,290,290,290,290,117
20241007,112700,172008075,290,290,290,290,234
20241007,112600,171940215,290,290,290,290,7
20241007,112500,171938185,290,290,290,290,8741
20241007,112400,169403295,290,290,290,290,1259
20241007,112300,169038185,290,290,290,290,1
20241007,112200,169037895,289,289,289,289,0
20241007,112100,169037895,289,290,290,289,1188
20241007,112000,168693701,290,290,290,290,52
20241007,111900,168678621,290,290,290,290,0
20241007,111800,168678621,290,290,290,290,475
20241007,111700,168540871,290,290,290,290,5000
20241007,111600,167090871,290,290,290,290,0
20241007,111500,167090871,290,290,290,290,24
20241007,111400,167083911,291,291,291,291,0
20241007,111300,167083911,291,291,291,291,0
20241007,111200,167083911,291,291,291,291,0
20241007,111100,167083911,291,290,291,290,57
20241007,111000,167067366,290,290,290,290,0
20241007,110900,167067366,290,290,290,290,742
20241007,110800,166852186,291,291,291,291,0
20241007,110700,166852186,291,291,291,291,0
20241007,110600,166852186,291,291,291,291,0
20241007,110500,166852186,291,291,291,291,50
20241007,110400,166837636,292,290,292,290,1046
20241007,110300,166534250,290,290,290,289,1983
20241007,110200,165960003,290,290,290,290,0
20241007,110100,165960003,290,290,290,290,0
20241007,110000,165960003,290,292,292,290,1037
20241007,105900,165659271,290,290,290,290,0
20241007,105800,165659271,290,290,290,290,0
20241007,105700,165659271,290,290,290,290,0
20241007,105600,165659271,290,290,290,290,0
20241007,105500,165659271,290,290,290,290,500
20241007,105400,165514271,290,290,290,290,0
20241007,105300,165514271,290,290,290,290,0
20241007,105200,165514271,290,290,290,290,5343
20241007,105100,163964801,292,292,292,292,0
20241007,105000,163964801,292,292,292,292,2
20241007,104900,163964217,290,290,290,290,74
20241007,104800,163942757,290,290,290,290,8069
20241007,104700,161602747,290,290,290,290,0
20241007,104600,161602747,290,290,290,290,0
20241007,104500,161602747,290,290,290,290,1310
20241007,104400,161222847,290,290,290,290,4024
20241007,104300,160055887,290,290,290,290,1000
20241007,104200,159765887,292,292,292,292,0
20241007,104100,159765887,292,292,292,292,0
20241007,104000,159765887,292,292,292,292,0
20241007,103900,159765887,292,292,292,292,0
20241007,103800,159765887,292,292,292,292,0
20241007,103700,159765887,292,292,292,292,0
20241007,103600,159765887,292,292,292,292,0
20241007,103500,159765887,292,292,292,292,0
20241007,103400,159765887,292,292,292,292,0
20241007,103300,159765887,292,292,292,292,2
20241007,103200,159765303,290,290,290,290,0
20241007,103100,159765303,290,291,291,290,3949
20241007,103000,158619970,292,292,292,292,0
20241007,102900,158619970,292,292,292,292,0
20241007,102800,158619970,292,292,292,292,368
20241007,102700,158512514,292,292,292,292,0
20241007,102600,158512514,292,292,292,292,0
20241007,102500,158512514,292,292,292,292,0
20241007,102400,158512514,292,292,292,292,14
20241007,102300,158508426,292,291,292,290,203
20241007,102200,158449426,290,290,290,290,0
20241007,102100,158449426,290,290,290,290,0
20241007,102000,158449426,290,290,290,290,0
20241007,101900,158449426,290,291,291,290,13641
20241007,101800,154486563,291,291,291,291,101
20241007,101700,154457172,291,291,291,291,0
20241007,101600,154457172,291,291,291,291,2
20241007,101500,154456590,290,290,290,290,193
20241007,101400,154400620,290,290,290,290,0
20241007,101300,154400620,290,290,290,290,4
20241007,101200,154399460,291,291,291,291,189
20241007,101100,154344461,291,291,291,291,0
20241007,101000,154344461,291,290,291,290,2653
20241007,100900,153574838,290,291,291,290,1801
20241007,100800,153052547,291,290,291,290,9015
20241007,100700,150429185,291,291,291,291,20
20241007,100600,150423365,293,293,293,293,10
20241007,100500,150420435,293,293,293,290,35139
20241007,100400,140206082,291,291,293,291,2278
20241007,100300,139542778,292,292,292,292,2
20241007,100200,139542194,294,292,294,292,19
20241007,100100,139536620,293,293,293,293,1000
20241007,100000,139243620,292,292,292,292,0
20241007,095900,139243620,292,292,292,292,144
20241007,095800,139201572,293,293,293,293,11
20241007,095700,139198349,293,293,293,293,0
20241007,095600,139198349,293,293,293,293,0
20241007,095500,139198349,293,293,293,293,2
20241007,095400,139197763,293,293,293,293,12612
20241007,095300,135502447,292,292,292,292,12
20241007,095200,135498943,292,292,293,292,3132
20241007,095100,134584398,291,292,292,291,37
20241007,095000,134573630,291,292,292,291,83
20241007,094900,134549474,291,292,292,291,166
20241007,094800,134501157,292,292,292,292,110
20241007,094700,134469037,292,292,292,292,10
20241007,094600,134466117,292,292,292,292,43
20241007,094500,134453561,291,292,292,291,22347
20241007,094400,127950551,292,292,292,292,2
20241007,094300,127949967,292,292,292,292,9
20241007,094200,127947339,292,292,292,292,1043
20241007,094100,127642783,291,291,291,291,223
20241007,094000,127577890,291,291,292,291,13
20241007,093900,127574102,292,291,292,291,62
20241007,093800,127556041,292,293,293,292,1003
20241007,093700,127263162,291,292,292,291,5516
20241007,093600,125652510,294,294,294,294,0
20241007,093500,125652510,294,293,294,293,9
20241007,093400,125649869,293,293,294,293,48
20241007,093300,125635765,295,295,295,295,0
20241007,093200,125635765,295,293,295,293,22
20241007,093100,125629283,293,292,295,292,73
20241007,093000,125607803,291,292,292,291,5320
20241007,092900,124056105,292,293,293,292,1466
20241007,092800,123628006,293,290,293,290,6001
20241007,092700,121882129,291,293,295,291,25448
20241007,092600,114464211,295,293,295,293,57
20241007,092500,114447462,295,295,295,295,303
20241007,092400,114358077,293,292,293,292,1405
20241007,092300,113947816,293,292,293,292,1916
20241007,092200,113388340,292,293,293,292,10207
20241007,092100,110407404,294,294,294,293,2324
20241007,092000,109724750,294,295,295,294,2
20241007,091900,109724161,295,295,295,294,2039
20241007,091800,109124657,293,295,295,293,2064
20241007,091700,108517844,295,295,295,294,1507
20241007,091600,108073291,295,295,295,295,3301
20241007,091500,107099496,295,295,295,295,24
20241007,091400,107092416,294,294,295,294,2945
20241007,091300,106226577,295,293,295,293,11
20241007,091200,106223352,293,295,295,292,2225
20241007,091100,105571454,293,295,295,293,16708
20241007,091000,100654481,295,292,295,292,40
20241007,090900,100642795,292,295,295,292,21838
20241007,090800,94253088,294,295,296,293,23782
20241007,090700,87280367,296,295,296,295,6782
20241007,090600,85279676,296,297,297,296,13868
20241007,090500,81174665,297,296,297,295,25394
20241007,090400,73669440,296,295,297,295,16854
20241007,090300,68671256,297,297,297,297,4698
20241007,090200,67275950,296,294,296,293,135392
20241007,090100,27236668,294,294,297,292,56471
20241007,090000,10545859,295,296,296,293,35689