KissMeData/079190/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195300,121275433,615,615,615,615,1049
20241002,195200,121275433,615,615,615,615,0
20241002,195100,121275433,615,615,615,615,0
20241002,195000,121275433,615,615,615,615,0
20241002,194900,121275433,615,615,615,615,0
20241002,194800,121275433,615,615,615,615,0
20241002,194700,121275433,615,615,615,615,0
20241002,194600,121275433,615,615,615,615,0
20241002,194500,121275433,615,615,615,615,0
20241002,194400,121275433,615,615,615,615,0
20241002,194300,121275433,615,615,615,615,0
20241002,194200,121275433,615,615,615,615,0
20241002,194100,121275433,615,615,615,615,0
20241002,194000,121275433,615,615,615,615,0
20241002,193900,121275433,615,615,615,615,0
20241002,193800,121275433,615,615,615,615,0
20241002,193700,121275433,615,615,615,615,0
20241002,193600,121275433,615,615,615,615,0
20241002,193500,121275433,615,615,615,615,0
20241002,193400,121275433,615,615,615,615,0
20241002,193300,121275433,615,615,615,615,0
20241002,193200,121275433,615,615,615,615,0
20241002,193100,121275433,615,615,615,615,0
20241002,193000,121275433,615,615,615,615,0
20241002,192900,121275433,615,615,615,615,0
20241002,192800,121275433,615,615,615,615,0
20241002,192700,121275433,615,615,615,615,0
20241002,192600,121275433,615,615,615,615,0
20241002,192500,121275433,615,615,615,615,0
20241002,192400,121275433,615,615,615,615,0
20241002,192300,121275433,615,615,615,615,1049
20241002,192200,121275433,615,615,615,615,0
20241002,192100,121275433,615,615,615,615,0
20241002,192000,121275433,615,615,615,615,0
20241002,191900,121275433,615,615,615,615,0
20241002,191800,121275433,615,615,615,615,0
20241002,191700,121275433,615,615,615,615,0
20241002,191600,121275433,615,615,615,615,0
20241002,191500,121275433,615,615,615,615,0
20241002,191400,121275433,615,615,615,615,0
20241002,191300,121275433,615,615,615,615,0
20241002,191200,121275433,615,615,615,615,0
20241002,191100,121275433,615,615,615,615,0
20241002,191000,121275433,615,615,615,615,0
20241002,190900,121275433,615,615,615,615,0
20241002,190800,121275433,615,615,615,615,0
20241002,190700,121275433,615,615,615,615,0
20241002,190600,121275433,615,615,615,615,0
20241002,190500,121275433,615,615,615,615,0
20241002,190400,121275433,615,615,615,615,0
20241002,190300,121275433,615,615,615,615,0
20241002,190200,121275433,615,615,615,615,0
20241002,190100,121275433,615,615,615,615,0
20241002,190000,121275433,615,615,615,615,0
20241002,185900,121275433,615,615,615,615,0
20241002,185800,121275433,615,615,615,615,0
20241002,185700,121275433,615,615,615,615,0
20241002,185600,121275433,615,615,615,615,0
20241002,185500,121275433,615,615,615,615,0
20241002,185400,121275433,615,615,615,615,0
20241002,185300,121275433,615,615,615,615,1049
20241002,185200,121275433,615,615,615,615,0
20241002,185100,121275433,615,615,615,615,0
20241002,185000,121275433,615,615,615,615,0
20241002,184900,121275433,615,615,615,615,0
20241002,184800,121275433,615,615,615,615,0
20241002,184700,121275433,615,615,615,615,0
20241002,184600,121275433,615,615,615,615,0
20241002,184500,121275433,615,615,615,615,0
20241002,184400,121275433,615,615,615,615,0
20241002,184300,121275433,615,615,615,615,0
20241002,184200,121275433,615,615,615,615,0
20241002,184100,121275433,615,615,615,615,0
20241002,184000,121275433,615,615,615,615,0
20241002,183900,121275433,615,615,615,615,0
20241002,183800,121275433,615,615,615,615,0
20241002,183700,121275433,615,615,615,615,0
20241002,183600,121275433,615,615,615,615,0
20241002,183500,121275433,615,615,615,615,0
20241002,183400,121275433,615,615,615,615,0
20241002,183300,121275433,615,615,615,615,0
20241002,183200,121275433,615,615,615,615,0
20241002,183100,121275433,615,615,615,615,0
20241002,183000,121275433,615,615,615,615,0
20241002,182900,121275433,615,615,615,615,0
20241002,182800,121275433,615,615,615,615,0
20241002,182700,121275433,615,615,615,615,0
20241002,182600,121275433,615,615,615,615,0
20241002,182500,121275433,615,615,615,615,0
20241002,182400,121275433,615,615,615,615,0
20241002,182300,121275433,615,615,615,615,1049
20241002,182200,121275433,615,615,615,615,0
20241002,182100,121275433,615,615,615,615,0
20241002,182000,121275433,615,615,615,615,0
20241002,181900,121275433,615,615,615,615,0
20241002,181800,121275433,615,615,615,615,0
20241002,181700,121275433,615,615,615,615,0
20241002,181600,121275433,615,615,615,615,0
20241002,181500,121275433,615,615,615,615,0
20241002,181400,121275433,615,615,615,615,0
20241002,181300,121275433,615,615,615,615,0
20241002,181200,121275433,615,615,615,615,0
20241002,181100,121275433,615,615,615,615,0
20241002,181000,121275433,615,615,615,615,0
20241002,180900,121275433,615,615,615,615,0
20241002,180800,121275433,615,615,615,615,0
20241002,180700,121275433,615,615,615,615,0
20241002,180600,121275433,615,615,615,615,0
20241002,180500,121275433,615,615,615,615,0
20241002,180400,121275433,615,615,615,615,0
20241002,180300,121275433,615,615,615,615,0
20241002,180200,121275433,615,615,615,615,0
20241002,180100,121275433,615,615,615,615,0
20241002,180000,121275433,615,615,615,615,0
20241002,175900,121275433,615,615,615,615,0
20241002,175800,121275433,615,615,615,615,0
20241002,175700,121275433,615,615,615,615,0
20241002,175600,121275433,615,615,615,615,0
20241002,175500,121275433,615,615,615,615,0
20241002,175400,121275433,615,615,615,615,0
20241002,175300,121275433,615,615,615,615,1049
20241002,175200,121275433,615,615,615,615,0
20241002,175100,121275433,615,615,615,615,0
20241002,175000,121275433,615,615,615,615,0
20241002,174900,121275433,615,615,615,615,0
20241002,174800,121275433,615,615,615,615,0
20241002,174700,121275433,615,615,615,615,0
20241002,174600,121275433,615,615,615,615,0
20241002,174500,121275433,615,615,615,615,0
20241002,174400,121275433,615,615,615,615,0
20241002,174300,121275433,615,615,615,615,0
20241002,174200,121275433,615,615,615,615,0
20241002,174100,121275433,615,615,615,615,0
20241002,174000,121275433,615,615,615,615,0
20241002,173900,121275433,615,615,615,615,0
20241002,173800,121275433,615,615,615,615,0
20241002,173700,121275433,615,615,615,615,0
20241002,173600,121275433,615,615,615,615,0
20241002,173500,121275433,615,615,615,615,0
20241002,173400,121275433,615,615,615,615,0
20241002,173300,121275433,615,615,615,615,0
20241002,173200,121275433,615,615,615,615,0
20241002,173100,121275433,615,615,615,615,0
20241002,173000,121275433,615,615,615,615,0
20241002,172900,121275433,615,615,615,615,0
20241002,172800,121275433,615,615,615,615,0
20241002,172700,121275433,615,615,615,615,0
20241002,172600,121275433,615,615,615,615,0
20241002,172500,121275433,615,615,615,615,0
20241002,172400,121275433,615,615,615,615,0
20241002,172300,121275433,615,615,615,615,1049
20241002,172200,121275433,615,615,615,615,0
20241002,172100,121275433,615,615,615,615,0
20241002,172000,121275433,615,615,615,615,0
20241002,171900,121275433,615,615,615,615,0
20241002,171800,121275433,615,615,615,615,0
20241002,171700,121275433,615,615,615,615,0
20241002,171600,121275433,615,615,615,615,0
20241002,171500,121275433,615,615,615,615,0
20241002,171400,121275433,615,615,615,615,0
20241002,171300,121275433,615,615,615,615,0
20241002,171200,121275433,615,615,615,615,0
20241002,171100,121275433,615,615,615,615,0
20241002,171000,121275433,615,615,615,615,0
20241002,170900,121275433,615,615,615,615,0
20241002,170800,121275433,615,615,615,615,0
20241002,170700,121275433,615,615,615,615,0
20241002,170600,121275433,615,615,615,615,0
20241002,170500,121275433,615,615,615,615,0
20241002,170400,121275433,615,615,615,615,0
20241002,170300,121275433,615,615,615,615,0
20241002,170200,121275433,615,615,615,615,0
20241002,170100,121275433,615,615,615,615,0
20241002,170000,121275433,615,615,615,615,0
20241002,165900,121275433,615,615,615,615,0
20241002,165800,121275433,615,615,615,615,0
20241002,165700,121275433,615,615,615,615,0
20241002,165600,121275433,615,615,615,615,0
20241002,165500,121275433,615,615,615,615,0
20241002,165400,121275433,615,615,615,615,0
20241002,165300,121275433,615,615,615,615,1049
20241002,165200,121275433,615,615,615,615,0
20241002,165100,121275433,615,615,615,615,0
20241002,165000,121275433,615,615,615,615,0
20241002,164900,121275433,615,615,615,615,0
20241002,164800,121275433,615,615,615,615,0
20241002,164700,121275433,615,615,615,615,0
20241002,164600,121275433,615,615,615,615,0
20241002,164500,121275433,615,615,615,615,0
20241002,164400,121275433,615,615,615,615,0
20241002,164300,121275433,615,615,615,615,0
20241002,164200,121275433,615,615,615,615,0
20241002,164100,121275433,615,615,615,615,0
20241002,164000,121275433,615,615,615,615,0
20241002,163900,121275433,615,615,615,615,0
20241002,163800,121275433,615,615,615,615,0
20241002,163700,121275433,615,615,615,615,0
20241002,163600,121275433,615,615,615,615,0
20241002,163500,121275433,615,615,615,615,0
20241002,163400,121275433,615,615,615,615,0
20241002,163300,121275433,615,615,615,615,0
20241002,163200,121275433,615,615,615,615,0
20241002,163100,121275433,615,615,615,615,0
20241002,163000,121275433,615,615,615,615,0
20241002,162900,121275433,615,615,615,615,0
20241002,162800,121275433,615,615,615,615,0
20241002,162700,121275433,615,615,615,615,0
20241002,162600,121275433,615,615,615,615,0
20241002,162500,121275433,615,615,615,615,0
20241002,162400,121275433,615,615,615,615,0
20241002,162300,121275433,615,615,615,615,1049
20241002,162200,121275433,615,615,615,615,0
20241002,162100,121275433,615,615,615,615,0
20241002,162000,121275433,615,615,615,615,0
20241002,161900,121275433,615,615,615,615,0
20241002,161800,121275433,615,615,615,615,0
20241002,161700,121275433,615,615,615,615,0
20241002,161600,121275433,615,615,615,615,0
20241002,161500,121275433,615,615,615,615,0
20241002,161400,121275433,615,615,615,615,0
20241002,161300,121275433,615,615,615,615,0
20241002,161200,121275433,615,615,615,615,0
20241002,161100,121275433,615,615,615,615,0
20241002,161000,121275433,615,615,615,615,0
20241002,160900,121275433,615,615,615,615,0
20241002,160800,121275433,615,615,615,615,0
20241002,160700,121275433,615,615,615,615,0
20241002,160600,121275433,615,615,615,615,0
20241002,160500,121275433,615,615,615,615,0
20241002,160400,121275433,615,615,615,615,0
20241002,160300,121275433,615,615,615,615,0
20241002,160200,121275433,615,615,615,615,0
20241002,160100,121275433,615,615,615,615,0
20241002,160000,121275433,615,615,615,615,0
20241002,155900,121275433,615,615,615,615,0
20241002,155800,121275433,615,615,615,615,0
20241002,155700,121275433,615,615,615,615,0
20241002,155600,121275433,615,615,615,615,0
20241002,155500,121275433,615,615,615,615,0
20241002,155400,121275433,615,615,615,615,0
20241002,155300,121275433,615,615,615,615,1049
20241002,155200,121275433,615,615,615,615,0
20241002,155100,121275433,615,615,615,615,0
20241002,155000,121275433,615,615,615,615,0
20241002,154900,121275433,615,615,615,615,0
20241002,154800,121275433,615,615,615,615,0
20241002,154700,121275433,615,615,615,615,0
20241002,154600,121275433,615,615,615,615,0
20241002,154500,121275433,615,615,615,615,0
20241002,154400,121275433,615,615,615,615,0
20241002,154300,121275433,615,615,615,615,0
20241002,154200,121275433,615,615,615,615,0
20241002,154100,121275433,615,615,615,615,0
20241002,154000,121275433,615,615,615,615,0
20241002,153900,121275433,615,615,615,615,0
20241002,153800,121275433,615,615,615,615,0
20241002,153700,121275433,615,615,615,615,0
20241002,153600,121275433,615,615,615,615,0
20241002,153500,121275433,615,615,615,615,0
20241002,153400,121275433,615,615,615,615,0
20241002,153300,121275433,615,615,615,615,0
20241002,153200,121275433,615,615,615,615,0
20241002,153100,121275433,615,615,615,615,0
20241002,153000,121275433,615,615,615,615,1049
20241002,152900,120630298,615,615,615,615,0
20241002,152800,120630298,615,615,615,615,0
20241002,152700,120630298,615,615,615,615,0
20241002,152600,120630298,615,615,615,615,0
20241002,152500,120630298,615,615,615,615,0
20241002,152400,120630298,615,615,615,615,0
20241002,152300,120630298,615,615,615,615,0
20241002,152200,120630298,615,615,615,615,0
20241002,152100,120630298,615,615,615,615,0
20241002,152000,120630298,615,615,615,615,0
20241002,151900,120630298,615,615,615,615,0
20241002,151800,120630298,615,615,615,615,0
20241002,151700,120630298,615,615,615,615,0
20241002,151600,120630298,615,615,615,615,0
20241002,151500,120630298,615,615,615,615,0
20241002,151400,120630298,615,615,615,615,0
20241002,151300,120630298,615,610,615,610,2971
20241002,151200,118815311,610,610,610,610,1
20241002,151100,118814701,609,609,609,609,1708
20241002,151000,117774529,610,610,610,610,400
20241002,150900,117530529,611,611,611,611,0
20241002,150800,117530529,611,611,611,611,0
20241002,150700,117530529,611,611,611,611,0
20241002,150600,117530529,611,611,611,611,1
20241002,150500,117529918,610,610,610,610,1688
20241002,150400,116500238,611,611,611,611,0
20241002,150300,116500238,611,611,611,611,0
20241002,150200,116500238,611,611,611,611,0
20241002,150100,116500238,611,611,611,611,0
20241002,150000,116500238,611,611,611,611,0
20241002,145900,116500238,611,611,611,611,1
20241002,145800,116499627,610,610,610,610,0
20241002,145700,116499627,610,610,610,610,0
20241002,145600,116499627,610,610,610,610,0
20241002,145500,116499627,610,610,610,610,0
20241002,145400,116499627,610,610,610,610,0
20241002,145300,116499627,610,610,610,610,0
20241002,145200,116499627,610,610,610,610,66
20241002,145100,116459367,611,611,611,611,1
20241002,145000,116458756,610,610,610,610,503
20241002,144900,116151926,610,610,610,610,100
20241002,144800,116090926,610,610,610,610,1
20241002,144700,116090316,611,611,611,611,0
20241002,144600,116090316,611,611,611,611,0
20241002,144500,116090316,611,611,611,611,0
20241002,144400,116090316,611,611,611,611,0
20241002,144300,116090316,611,611,611,611,0
20241002,144200,116090316,611,610,611,610,21
20241002,144100,116077495,611,610,611,610,259
20241002,144000,115919504,611,611,611,611,19
20241002,143900,115907895,611,611,611,611,0
20241002,143800,115907895,611,611,611,611,0
20241002,143700,115907895,611,611,611,611,0
20241002,143600,115907895,611,611,611,611,10
20241002,143500,115901785,611,611,611,611,10
20241002,143400,115895675,611,611,611,611,70
20241002,143300,115852905,611,609,611,609,27
20241002,143200,115836442,611,611,611,611,50
20241002,143100,115805892,611,611,611,611,60
20241002,143000,115769232,611,611,611,611,90
20241002,142900,115714242,611,611,611,611,0
20241002,142800,115714242,611,611,611,611,0
20241002,142700,115714242,611,611,611,611,801
20241002,142600,115224831,611,612,612,611,931
20241002,142500,114655874,612,612,612,612,101
20241002,142400,114594062,618,615,618,615,1000
20241002,142300,113977185,611,611,611,611,8
20241002,142200,113972297,611,611,611,611,5
20241002,142100,113969242,615,615,615,615,50
20241002,142000,113938492,616,616,616,616,0
20241002,141900,113938492,616,616,616,616,0
20241002,141800,113938492,616,616,616,616,0
20241002,141700,113938492,616,616,616,616,0
20241002,141600,113938492,616,616,616,616,0
20241002,141500,113938492,616,616,616,616,0
20241002,141400,113938492,616,616,616,616,0
20241002,141300,113938492,616,616,616,616,0
20241002,141200,113938492,616,616,616,616,1
20241002,141100,113937876,611,611,611,611,204
20241002,141000,113813232,617,617,617,617,1
20241002,140900,113812615,615,615,615,615,0
20241002,140800,113812615,615,615,615,615,0
20241002,140700,113812615,615,615,615,615,7
20241002,140600,113808310,615,615,615,615,5
20241002,140500,113805235,620,620,620,620,0
20241002,140400,113805235,620,620,620,620,0
20241002,140300,113805235,620,620,620,620,0
20241002,140200,113805235,620,620,620,620,0
20241002,140100,113805235,620,613,620,613,5989
20241002,140000,110122625,613,613,613,613,0
20241002,135900,110122625,613,613,613,613,0
20241002,135800,110122625,613,613,613,613,0
20241002,135700,110122625,613,613,613,613,1
20241002,135600,110122012,608,608,608,608,370
20241002,135500,109897052,615,615,615,615,0
20241002,135400,109897052,615,615,615,615,29
20241002,135300,109879217,615,615,615,615,0
20241002,135200,109879217,615,615,615,615,97
20241002,135100,109819562,607,609,609,607,2000
20241002,135000,108603461,615,615,615,610,2003
20241002,134900,107381616,610,612,612,610,3247
20241002,134800,105398602,615,615,615,615,5000
20241002,134700,102323602,620,620,620,612,10002
20241002,134600,96195833,615,615,615,615,82
20241002,134500,96145403,615,615,615,615,0
20241002,134400,96145403,615,615,615,615,250
20241002,134300,95991653,620,620,620,620,0
20241002,134200,95991653,620,620,620,620,1
20241002,134100,95991033,615,619,619,615,3000
20241002,134000,94145014,621,621,621,621,0
20241002,133900,94145014,621,621,621,621,0
20241002,133800,94145014,621,621,621,621,0
20241002,133700,94145014,621,621,621,621,0
20241002,133600,94145014,621,620,621,620,34
20241002,133500,94123933,622,622,622,622,1
20241002,133400,94123311,619,619,619,619,0
20241002,133300,94123311,619,622,627,619,7001
20241002,133200,89786606,626,623,626,623,2022
20241002,133100,88526834,625,625,625,625,0
20241002,133000,88526834,625,625,625,625,0
20241002,132900,88526834,625,625,625,625,500
20241002,132800,88214334,625,625,625,625,0
20241002,132700,88214334,625,625,625,625,0
20241002,132600,88214334,625,625,625,625,0
20241002,132500,88214334,625,625,625,625,0
20241002,132400,88214334,625,625,625,625,0
20241002,132300,88214334,625,625,625,625,0
20241002,132200,88214334,625,625,625,625,0
20241002,132100,88214334,625,625,625,625,0
20241002,132000,88214334,625,625,625,625,0
20241002,131900,88214334,625,625,625,625,4556
20241002,131800,85366834,625,625,625,625,0
20241002,131700,85366834,625,625,625,625,584
20241002,131600,85001834,625,625,625,625,0
20241002,131500,85001834,625,625,625,625,0
20241002,131400,85001834,625,625,625,625,0
20241002,131300,85001834,625,625,625,625,100
20241002,131200,84939334,625,626,626,624,87
20241002,131100,84885043,625,625,625,625,1
20241002,131000,84884418,626,626,626,626,0
20241002,130900,84884418,626,626,626,626,0
20241002,130800,84884418,626,627,627,626,116
20241002,130700,84811779,627,627,627,627,83
20241002,130600,84759738,627,627,627,627,100
20241002,130500,84697038,627,627,627,627,0
20241002,130400,84697038,627,627,627,627,0
20241002,130300,84697038,627,627,627,627,0
20241002,130200,84697038,627,627,627,627,0
20241002,130100,84697038,627,627,627,627,0
20241002,130000,84697038,627,627,627,627,0
20241002,125900,84697038,627,627,627,627,10
20241002,125800,84690768,627,627,627,627,10
20241002,125700,84684498,627,627,627,627,110
20241002,125600,84615528,627,627,627,627,20
20241002,125500,84602988,627,627,627,627,19
20241002,125400,84591075,627,627,627,627,81
20241002,125300,84540288,628,628,628,628,99
20241002,125200,84478116,626,629,629,626,1301
20241002,125100,83663687,627,627,627,627,0
20241002,125000,83663687,627,628,628,627,4020
20241002,124900,81140147,628,628,628,628,5
20241002,124800,81137007,628,628,628,628,0
20241002,124700,81137007,628,628,628,628,1592
20241002,124600,80137231,628,628,628,628,0
20241002,124500,80137231,628,628,628,628,50
20241002,124400,80105831,628,628,628,628,100
20241002,124300,80043031,628,628,628,628,0
20241002,124200,80043031,628,628,628,628,0
20241002,124100,80043031,628,628,628,628,100
20241002,124000,79980231,628,627,628,627,36
20241002,123900,79957625,627,626,628,626,144
20241002,123800,79867340,627,625,627,625,96
20241002,123700,79807184,626,628,628,626,84
20241002,123600,79754450,627,628,628,627,118
20241002,123500,79680446,628,629,629,628,72
20241002,123400,79635195,629,626,629,626,177
20241002,123300,79524043,625,625,625,625,0
20241002,123200,79524043,625,624,625,624,215
20241002,123100,79389853,623,623,623,623,2514
20241002,123000,77823631,623,623,623,623,0
20241002,122900,77823631,623,622,623,620,2815
20241002,122800,76072696,622,622,622,622,0
20241002,122700,76072696,622,622,622,622,500
20241002,122600,75761696,623,623,623,623,0
20241002,122500,75761696,623,623,623,623,0
20241002,122400,75761696,623,623,623,623,0
20241002,122300,75761696,623,623,623,623,10
20241002,122200,75755466,620,622,622,620,6658
20241002,122100,71625590,620,620,620,620,0
20241002,122000,71625590,620,620,620,620,0
20241002,121900,71625590,620,620,620,620,500
20241002,121800,71315590,620,620,620,620,11117
20241002,121700,64423050,620,620,620,620,259
20241002,121600,64262470,620,620,620,620,0
20241002,121500,64262470,620,620,620,620,0
20241002,121400,64262470,620,620,620,620,0
20241002,121300,64262470,620,620,620,620,0
20241002,121200,64262470,620,620,620,620,5
20241002,121100,64259370,615,615,615,615,0
20241002,121000,64259370,615,616,616,615,1599
20241002,120900,63275638,619,619,619,619,0
20241002,120800,63275638,619,616,619,616,3694
20241002,120700,60997604,616,616,616,616,0
20241002,120600,60997604,616,616,616,616,0
20241002,120500,60997604,616,616,616,616,14
20241002,120400,60988980,616,615,616,615,3500
20241002,120300,58836178,615,615,615,615,1000
20241002,120200,58221178,615,615,615,615,222
20241002,120100,58084648,615,615,615,615,111
20241002,120000,58016383,611,615,615,611,101
20241002,115900,57954668,611,611,611,611,2
20241002,115800,57953446,615,615,615,615,0
20241002,115700,57953446,615,615,615,615,0
20241002,115600,57953446,615,615,615,615,0
20241002,115500,57953446,615,615,615,615,0
20241002,115400,57953446,615,615,615,615,0
20241002,115300,57953446,615,615,615,615,0
20241002,115200,57953446,615,615,615,615,0
20241002,115100,57953446,615,615,615,615,0
20241002,115000,57953446,615,615,615,615,0
20241002,114900,57953446,615,615,615,615,0
20241002,114800,57953446,615,615,615,615,100
20241002,114700,57891946,615,615,615,615,0
20241002,114600,57891946,615,615,615,615,0
20241002,114500,57891946,615,615,615,615,0
20241002,114400,57891946,615,615,615,615,16000
20241002,114300,48051946,614,614,614,614,10000
20241002,114200,41911946,614,614,614,614,0
20241002,114100,41911946,614,611,614,611,91
20241002,114000,41856116,611,612,612,611,2648
20241002,113900,40236546,613,613,613,613,0
20241002,113800,40236546,613,613,613,613,0
20241002,113700,40236546,613,613,613,613,0
20241002,113600,40236546,613,613,613,613,3
20241002,113500,40234707,613,613,613,613,0
20241002,113400,40234707,613,613,613,613,0
20241002,113300,40234707,613,613,613,613,0
20241002,113200,40234707,613,613,613,613,0
20241002,113100,40234707,613,613,613,613,0
20241002,113000,40234707,613,613,613,613,0
20241002,112900,40234707,613,613,613,613,0
20241002,112800,40234707,613,613,613,613,0
20241002,112700,40234707,613,613,613,613,0
20241002,112600,40234707,613,613,613,613,0
20241002,112500,40234707,613,613,613,613,0
20241002,112400,40234707,613,613,613,613,0
20241002,112300,40234707,613,613,613,613,0
20241002,112200,40234707,613,613,613,613,3
20241002,112100,40232868,613,613,613,613,0
20241002,112000,40232868,613,613,613,613,1
20241002,111900,40232255,612,612,612,612,0
20241002,111800,40232255,612,612,612,612,0
20241002,111700,40232255,612,612,612,612,0
20241002,111600,40232255,612,612,612,612,0
20241002,111500,40232255,612,612,612,612,0
20241002,111400,40232255,612,612,612,612,2
20241002,111300,40231031,611,611,611,611,0
20241002,111200,40231031,611,611,611,611,0
20241002,111100,40231031,611,611,611,611,0
20241002,111000,40231031,611,611,611,611,0
20241002,110900,40231031,611,611,611,611,0
20241002,110800,40231031,611,611,611,611,0
20241002,110700,40231031,611,611,611,611,1717
20241002,110600,39181944,611,611,611,611,0
20241002,110500,39181944,611,611,611,611,1200
20241002,110400,38448744,611,611,611,611,0
20241002,110300,38448744,611,611,611,611,0
20241002,110200,38448744,611,611,611,611,0
20241002,110100,38448744,611,611,611,611,927
20241002,110000,37882347,612,612,612,612,0
20241002,105900,37882347,612,612,612,612,0
20241002,105800,37882347,612,612,612,612,0
20241002,105700,37882347,612,612,612,612,2
20241002,105600,37881123,612,612,612,612,2020
20241002,105500,36644883,613,613,613,613,0
20241002,105400,36644883,613,613,613,613,0
20241002,105300,36644883,613,613,613,613,1
20241002,105200,36644270,613,613,613,613,621
20241002,105100,36263597,615,615,615,615,0
20241002,105000,36263597,615,615,615,615,0
20241002,104900,36263597,615,615,615,615,0
20241002,104800,36263597,615,615,615,615,1
20241002,104700,36262982,615,615,615,615,0
20241002,104600,36262982,615,615,615,615,0
20241002,104500,36262982,615,615,615,615,1
20241002,104400,36262367,615,615,615,615,0
20241002,104300,36262367,615,615,615,615,0
20241002,104200,36262367,615,615,615,615,0
20241002,104100,36262367,615,615,615,615,0
20241002,104000,36262367,615,615,615,615,0
20241002,103900,36262367,615,615,615,615,0
20241002,103800,36262367,615,615,615,615,0
20241002,103700,36262367,615,615,615,615,0
20241002,103600,36262367,615,615,615,615,1
20241002,103500,36261752,613,613,613,613,0
20241002,103400,36261752,613,613,613,613,0
20241002,103300,36261752,613,613,613,613,0
20241002,103200,36261752,613,613,613,613,0
20241002,103100,36261752,613,613,613,613,0
20241002,103000,36261752,613,613,613,613,470
20241002,102900,35973642,613,613,613,613,0
20241002,102800,35973642,613,613,613,613,0
20241002,102700,35973642,613,613,613,613,0
20241002,102600,35973642,613,613,613,613,1
20241002,102500,35973029,615,614,615,614,501
20241002,102400,35665414,613,613,613,613,0
20241002,102300,35665414,613,613,615,613,46
20241002,102200,35637214,614,614,614,614,0
20241002,102100,35637214,614,614,614,614,1
20241002,102000,35636600,614,614,614,614,1
20241002,101900,35635986,615,615,615,615,0
20241002,101800,35635986,615,615,615,615,1
20241002,101700,35635371,613,613,613,613,0
20241002,101600,35635371,613,613,613,613,0
20241002,101500,35635371,613,613,613,613,0
20241002,101400,35635371,613,613,613,613,0
20241002,101300,35635371,613,613,613,613,0
20241002,101200,35635371,613,613,613,613,18
20241002,101100,35624337,614,614,614,614,1
20241002,101000,35623723,613,616,616,613,201
20241002,100900,35499910,619,619,619,619,0
20241002,100800,35499910,619,619,619,619,904
20241002,100700,34940334,622,622,622,622,0
20241002,100600,34940334,622,622,622,622,0
20241002,100500,34940334,622,621,622,621,266
20241002,100400,34774963,619,619,619,619,0
20241002,100300,34774963,619,619,619,619,97
20241002,100200,34714920,619,619,619,619,0
20241002,100100,34714920,619,617,619,617,2873
20241002,100000,32942237,617,617,617,617,5
20241002,095900,32939152,616,617,617,616,4
20241002,095800,32936687,618,616,618,616,5
20241002,095700,32933603,617,617,617,617,34
20241002,095600,32912625,617,618,618,617,23
20241002,095500,32898433,618,618,618,618,0
20241002,095400,32898433,618,618,618,618,0
20241002,095300,32898433,618,618,618,618,131
20241002,095200,32817475,618,618,618,618,0
20241002,095100,32817475,618,618,618,618,0
20241002,095000,32817475,618,618,618,618,20
20241002,094900,32805115,618,618,618,618,1000
20241002,094800,32187115,619,616,619,616,3860
20241002,094700,29806997,616,614,616,614,3004
20241002,094600,27959541,614,614,614,614,122
20241002,094500,27884633,614,614,614,614,0
20241002,094400,27884633,614,614,614,614,122
20241002,094300,27809725,614,614,614,614,234
20241002,094200,27666049,614,614,614,614,4213
20241002,094100,25079267,614,615,615,614,1224
20241002,094000,24326639,616,616,616,616,0
20241002,093900,24326639,616,616,616,616,0
20241002,093800,24326639,616,616,616,616,0
20241002,093700,24326639,616,616,616,616,0
20241002,093600,24326639,616,616,616,616,1
20241002,093500,24326023,616,616,616,616,0
20241002,093400,24326023,616,616,616,616,0
20241002,093300,24326023,616,616,616,616,1
20241002,093200,24325407,614,614,614,614,0
20241002,093100,24325407,614,614,614,614,0
20241002,093000,24325407,614,614,614,614,259
20241002,092900,24166381,616,616,616,616,0
20241002,092800,24166381,616,611,616,611,1672
20241002,092700,23139786,614,614,614,614,0
20241002,092600,23139786,614,611,614,611,6
20241002,092500,23136117,614,614,614,614,400
20241002,092400,22890517,614,611,614,611,6
20241002,092300,22886848,611,611,611,611,0
20241002,092200,22886848,611,611,611,611,5
20241002,092100,22883793,611,611,611,611,0
20241002,092000,22883793,611,611,611,611,6
20241002,091900,22880127,617,617,617,617,1
20241002,091800,22879510,610,610,610,610,6
20241002,091700,22875850,617,616,617,616,85
20241002,091600,22823409,617,610,617,610,8
20241002,091500,22818516,617,617,617,617,0
20241002,091400,22818516,617,608,617,608,7
20241002,091300,22814251,608,618,618,606,9401
20241002,091200,17070460,620,618,620,618,43
20241002,091100,17043884,620,620,620,620,20
20241002,091000,17031484,618,618,618,618,1995
20241002,090900,15798574,623,616,623,616,3018
20241002,090800,13933850,615,611,615,611,10377
20241002,090700,7583390,612,607,612,607,3177
20241002,090600,5640218,611,611,611,611,3
20241002,090500,5638385,611,606,612,606,503
20241002,090400,5333545,609,609,609,609,1
20241002,090300,5332936,609,606,610,606,173
20241002,090200,5227534,609,609,609,609,50
20241002,090100,5197084,601,601,601,601,0
20241002,090000,5197084,601,614,614,601,8619