KissMeData/015020/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,190100,447633724,618,618,618,618,9299
20241004,190000,447633724,618,618,618,618,0
20241004,185900,447633724,618,618,618,618,0
20241004,185800,447633724,618,618,618,618,0
20241004,185700,447633724,618,618,618,618,0
20241004,185600,447633724,618,618,618,618,0
20241004,185500,447633724,618,618,618,618,0
20241004,185400,447633724,618,618,618,618,0
20241004,185300,447633724,618,618,618,618,0
20241004,185200,447633724,618,618,618,618,0
20241004,185100,447633724,618,618,618,618,0
20241004,185000,447633724,618,618,618,618,0
20241004,184900,447633724,618,618,618,618,0
20241004,184800,447633724,618,618,618,618,0
20241004,184700,447633724,618,618,618,618,0
20241004,184600,447633724,618,618,618,618,0
20241004,184500,447633724,618,618,618,618,0
20241004,184400,447633724,618,618,618,618,0
20241004,184300,447633724,618,618,618,618,0
20241004,184200,447633724,618,618,618,618,0
20241004,184100,447633724,618,618,618,618,0
20241004,184000,447633724,618,618,618,618,0
20241004,183900,447633724,618,618,618,618,0
20241004,183800,447633724,618,618,618,618,0
20241004,183700,447633724,618,618,618,618,0
20241004,183600,447633724,618,618,618,618,0
20241004,183500,447633724,618,618,618,618,0
20241004,183400,447633724,618,618,618,618,0
20241004,183300,447633724,618,618,618,618,0
20241004,183200,447633724,618,618,618,618,0
20241004,183100,447633724,618,618,618,618,9299
20241004,183000,447633724,618,618,618,618,0
20241004,182900,447633724,618,618,618,618,0
20241004,182800,447633724,618,618,618,618,0
20241004,182700,447633724,618,618,618,618,0
20241004,182600,447633724,618,618,618,618,0
20241004,182500,447633724,618,618,618,618,0
20241004,182400,447633724,618,618,618,618,0
20241004,182300,447633724,618,618,618,618,0
20241004,182200,447633724,618,618,618,618,0
20241004,182100,447633724,618,618,618,618,0
20241004,182000,447633724,618,618,618,618,0
20241004,181900,447633724,618,618,618,618,0
20241004,181800,447633724,618,618,618,618,0
20241004,181700,447633724,618,618,618,618,0
20241004,181600,447633724,618,618,618,618,0
20241004,181500,447633724,618,618,618,618,0
20241004,181400,447633724,618,618,618,618,0
20241004,181300,447633724,618,618,618,618,0
20241004,181200,447633724,618,618,618,618,0
20241004,181100,447633724,618,618,618,618,0
20241004,181000,447633724,618,618,618,618,0
20241004,180900,447633724,618,618,618,618,0
20241004,180800,447633724,618,618,618,618,0
20241004,180700,447633724,618,618,618,618,0
20241004,180600,447633724,618,618,618,618,0
20241004,180500,447633724,618,618,618,618,0
20241004,180400,447633724,618,618,618,618,0
20241004,180300,447633724,618,618,618,618,0
20241004,180200,447633724,618,618,618,618,0
20241004,180100,447633724,618,618,618,618,9299
20241004,180000,447633724,618,618,618,618,0
20241004,175900,447633724,618,618,618,618,0
20241004,175800,447633724,618,618,618,618,0
20241004,175700,447633724,618,618,618,618,0
20241004,175600,447633724,618,618,618,618,0
20241004,175500,447633724,618,618,618,618,0
20241004,175400,447633724,618,618,618,618,0
20241004,175300,447633724,618,618,618,618,0
20241004,175200,447633724,618,618,618,618,0
20241004,175100,447633724,618,618,618,618,0
20241004,175000,447633724,618,618,618,618,0
20241004,174900,447633724,618,618,618,618,0
20241004,174800,447633724,618,618,618,618,0
20241004,174700,447633724,618,618,618,618,0
20241004,174600,447633724,618,618,618,618,0
20241004,174500,447633724,618,618,618,618,0
20241004,174400,447633724,618,618,618,618,0
20241004,174300,447633724,618,618,618,618,0
20241004,174200,447633724,618,618,618,618,0
20241004,174100,447633724,618,618,618,618,0
20241004,174000,447633724,618,618,618,618,0
20241004,173900,447633724,618,618,618,618,0
20241004,173800,447633724,618,618,618,618,0
20241004,173700,447633724,618,618,618,618,0
20241004,173600,447633724,618,618,618,618,0
20241004,173500,447633724,618,618,618,618,0
20241004,173400,447633724,618,618,618,618,0
20241004,173300,447633724,618,618,618,618,0
20241004,173200,447633724,618,618,618,618,0
20241004,173100,447633724,618,618,618,618,9299
20241004,173000,447633724,618,618,618,618,0
20241004,172900,447633724,618,618,618,618,0
20241004,172800,447633724,618,618,618,618,0
20241004,172700,447633724,618,618,618,618,0
20241004,172600,447633724,618,618,618,618,0
20241004,172500,447633724,618,618,618,618,0
20241004,172400,447633724,618,618,618,618,0
20241004,172300,447633724,618,618,618,618,0
20241004,172200,447633724,618,618,618,618,0
20241004,172100,447633724,618,618,618,618,0
20241004,172000,447633724,618,618,618,618,0
20241004,171900,447633724,618,618,618,618,0
20241004,171800,447633724,618,618,618,618,0
20241004,171700,447633724,618,618,618,618,0
20241004,171600,447633724,618,618,618,618,0
20241004,171500,447633724,618,618,618,618,0
20241004,171400,447633724,618,618,618,618,0
20241004,171300,447633724,618,618,618,618,0
20241004,171200,447633724,618,618,618,618,0
20241004,171100,447633724,618,618,618,618,0
20241004,171000,447633724,618,618,618,618,0
20241004,170900,447633724,618,618,618,618,0
20241004,170800,447633724,618,618,618,618,0
20241004,170700,447633724,618,618,618,618,0
20241004,170600,447633724,618,618,618,618,0
20241004,170500,447633724,618,618,618,618,0
20241004,170400,447633724,618,618,618,618,0
20241004,170300,447633724,618,618,618,618,0
20241004,170200,447633724,618,618,618,618,0
20241004,170100,447633724,618,618,618,618,9299
20241004,170000,447633724,618,618,618,618,0
20241004,165900,447633724,618,618,618,618,0
20241004,165800,447633724,618,618,618,618,0
20241004,165700,447633724,618,618,618,618,0
20241004,165600,447633724,618,618,618,618,0
20241004,165500,447633724,618,618,618,618,0
20241004,165400,447633724,618,618,618,618,0
20241004,165300,447633724,618,618,618,618,0
20241004,165200,447633724,618,618,618,618,0
20241004,165100,447633724,618,618,618,618,0
20241004,165000,447633724,618,618,618,618,0
20241004,164900,447633724,618,618,618,618,0
20241004,164800,447633724,618,618,618,618,0
20241004,164700,447633724,618,618,618,618,0
20241004,164600,447633724,618,618,618,618,0
20241004,164500,447633724,618,618,618,618,0
20241004,164400,447633724,618,618,618,618,0
20241004,164300,447633724,618,618,618,618,0
20241004,164200,447633724,618,618,618,618,0
20241004,164100,447633724,618,618,618,618,0
20241004,164000,447633724,618,618,618,618,0
20241004,163900,447633724,618,618,618,618,0
20241004,163800,447633724,618,618,618,618,0
20241004,163700,447633724,618,618,618,618,0
20241004,163600,447633724,618,618,618,618,0
20241004,163500,447633724,618,618,618,618,0
20241004,163400,447633724,618,618,618,618,0
20241004,163300,447633724,618,618,618,618,0
20241004,163200,447633724,618,618,618,618,0
20241004,163100,447633724,618,618,618,618,9299
20241004,163000,447633724,618,618,618,618,0
20241004,162900,447633724,618,618,618,618,0
20241004,162800,447633724,618,618,618,618,0
20241004,162700,447633724,618,618,618,618,0
20241004,162600,447633724,618,618,618,618,0
20241004,162500,447633724,618,618,618,618,0
20241004,162400,447633724,618,618,618,618,0
20241004,162300,447633724,618,618,618,618,0
20241004,162200,447633724,618,618,618,618,0
20241004,162100,447633724,618,618,618,618,0
20241004,162000,447633724,618,618,618,618,0
20241004,161900,447633724,618,618,618,618,0
20241004,161800,447633724,618,618,618,618,0
20241004,161700,447633724,618,618,618,618,0
20241004,161600,447633724,618,618,618,618,0
20241004,161500,447633724,618,618,618,618,0
20241004,161400,447633724,618,618,618,618,0
20241004,161300,447633724,618,618,618,618,0
20241004,161200,447633724,618,618,618,618,0
20241004,161100,447633724,618,618,618,618,0
20241004,161000,447633724,618,618,618,618,0
20241004,160900,447633724,618,618,618,618,0
20241004,160800,447633724,618,618,618,618,0
20241004,160700,447633724,618,618,618,618,0
20241004,160600,447633724,618,618,618,618,0
20241004,160500,447633724,618,618,618,618,0
20241004,160400,447633724,618,618,618,618,0
20241004,160300,447633724,618,618,618,618,0
20241004,160200,447633724,618,618,618,618,0
20241004,160100,447633724,618,618,618,618,9299
20241004,160000,447633724,618,618,618,618,0
20241004,155900,447633724,618,618,618,618,0
20241004,155800,447633724,618,618,618,618,0
20241004,155700,447633724,618,618,618,618,0
20241004,155600,447633724,618,618,618,618,0
20241004,155500,447633724,618,618,618,618,0
20241004,155400,447633724,618,618,618,618,0
20241004,155300,447633724,618,618,618,618,0
20241004,155200,447633724,618,618,618,618,0
20241004,155100,447633724,618,618,618,618,0
20241004,155000,447633724,618,618,618,618,0
20241004,154900,447633724,618,618,618,618,0
20241004,154800,447633724,618,618,618,618,0
20241004,154700,447633724,618,618,618,618,0
20241004,154600,447633724,618,618,618,618,0
20241004,154500,447633724,618,618,618,618,0
20241004,154400,447633724,618,618,618,618,0
20241004,154300,447633724,618,618,618,618,0
20241004,154200,447633724,618,618,618,618,0
20241004,154100,447633724,618,618,618,618,0
20241004,154000,447633724,618,618,618,618,0
20241004,153900,447633724,618,618,618,618,0
20241004,153800,447633724,618,618,618,618,0
20241004,153700,447633724,618,618,618,618,0
20241004,153600,447633724,618,618,618,618,0
20241004,153500,447633724,618,618,618,618,0
20241004,153400,447633724,618,618,618,618,0
20241004,153300,447633724,618,618,618,618,0
20241004,153200,447633724,618,618,618,618,0
20241004,153100,447633724,618,618,618,618,9299
20241004,153000,447633724,618,618,618,618,9299
20241004,152900,441886942,618,618,618,618,0
20241004,152800,441886942,618,618,618,618,0
20241004,152700,441886942,618,618,618,618,0
20241004,152600,441886942,618,618,618,618,0
20241004,152500,441886942,618,618,618,618,0
20241004,152400,441886942,618,618,618,618,0
20241004,152300,441886942,618,618,618,618,0
20241004,152200,441886942,618,618,618,618,0
20241004,152100,441886942,618,618,618,618,0
20241004,152000,441886942,618,618,618,618,0
20241004,151900,441886942,618,617,618,613,6436
20241004,151800,437924518,617,617,617,615,1006
20241004,151700,437305804,617,617,617,617,2
20241004,151600,437304570,617,617,617,617,5
20241004,151500,437301485,617,617,617,617,200
20241004,151400,437178085,617,615,617,615,400
20241004,151300,436932083,615,615,615,615,0
20241004,151200,436932083,615,616,616,615,14
20241004,151100,436923472,617,617,617,617,0
20241004,151000,436923472,617,617,617,617,1
20241004,150900,436922855,618,618,618,618,1
20241004,150800,436922237,614,615,615,614,13625
20241004,150700,428550681,618,618,618,618,1
20241004,150600,428550063,617,617,617,617,687
20241004,150500,428126184,617,617,617,617,0
20241004,150400,428126184,617,617,617,617,912
20241004,150300,427563480,617,617,617,617,22000
20241004,150200,413989480,617,617,617,617,0
20241004,150100,413989480,617,617,617,617,0
20241004,150000,413989480,617,617,617,617,2
20241004,145900,413988246,615,615,615,615,304
20241004,145800,413801286,617,617,617,617,2014
20241004,145700,412558648,617,617,617,617,0
20241004,145600,412558648,617,617,617,617,0
20241004,145500,412558648,617,617,617,617,42
20241004,145400,412532734,617,617,617,617,150
20241004,145300,412440184,617,617,617,617,0
20241004,145200,412440184,617,616,617,616,517
20241004,145100,412121711,616,616,616,616,0
20241004,145000,412121711,616,616,616,616,0
20241004,144900,412121711,616,616,616,616,0
20241004,144800,412121711,616,616,616,616,40
20241004,144700,412097071,615,615,615,615,0
20241004,144600,412097071,615,615,615,615,705
20241004,144500,411663496,617,617,617,617,500
20241004,144400,411354996,616,616,616,616,169
20241004,144300,411250892,615,615,615,615,0
20241004,144200,411250892,615,615,615,615,3600
20241004,144100,409036892,615,615,615,615,6200
20241004,144000,405223892,615,615,615,615,158
20241004,143900,405126722,615,615,615,615,0
20241004,143800,405126722,615,616,616,615,2976
20241004,143700,403295681,616,616,616,616,16
20241004,143600,403285825,616,616,616,616,0
20241004,143500,403285825,616,616,616,616,119
20241004,143400,403212521,616,616,616,616,0
20241004,143300,403212521,616,616,616,616,0
20241004,143200,403212521,616,616,616,616,99
20241004,143100,403151537,616,616,616,616,0
20241004,143000,403151537,616,616,616,616,120
20241004,142900,403077617,617,617,617,617,35
20241004,142800,403056022,617,617,617,617,0
20241004,142700,403056022,617,617,617,617,0
20241004,142600,403056022,617,617,617,617,0
20241004,142500,403056022,617,617,617,617,5502
20241004,142400,399661288,616,616,616,616,0
20241004,142300,399661288,616,616,616,616,0
20241004,142200,399661288,616,616,616,616,0
20241004,142100,399661288,616,617,617,616,1591
20241004,142000,398680095,616,616,616,616,20
20241004,141900,398667775,616,616,616,616,1247
20241004,141800,397899623,617,617,617,617,0
20241004,141700,397899623,617,617,617,617,0
20241004,141600,397899623,617,617,617,617,10
20241004,141500,397893453,617,617,617,617,0
20241004,141400,397893453,617,617,617,617,1
20241004,141300,397892836,616,616,616,616,1
20241004,141200,397892220,616,616,616,616,0
20241004,141100,397892220,616,616,616,616,0
20241004,141000,397892220,616,616,616,616,0
20241004,140900,397892220,616,616,616,616,0
20241004,140800,397892220,616,616,616,616,650
20241004,140700,397491820,616,616,616,616,324
20241004,140600,397292236,615,615,615,615,0
20241004,140500,397292236,615,615,615,615,0
20241004,140400,397292236,615,616,616,615,701
20241004,140300,396861120,616,616,616,616,0
20241004,140200,396861120,616,616,616,615,1222
20241004,140100,396108568,616,616,616,616,101
20241004,140000,396046352,616,616,616,616,7
20241004,135900,396042040,616,616,616,616,0
20241004,135800,396042040,616,616,616,616,1
20241004,135700,396041424,616,615,616,615,74
20241004,135600,395995890,615,616,616,615,79
20241004,135500,395947232,616,616,616,616,0
20241004,135400,395947232,616,616,616,616,0
20241004,135300,395947232,616,616,616,616,200
20241004,135200,395824032,616,616,616,616,0
20241004,135100,395824032,616,616,616,616,0
20241004,135000,395824032,616,616,616,616,0
20241004,134900,395824032,616,616,616,616,221
20241004,134800,395687896,616,616,616,616,130
20241004,134700,395607816,616,616,616,616,0
20241004,134600,395607816,616,616,616,616,14
20241004,134500,395599192,615,615,615,615,442
20241004,134400,395327362,615,615,616,615,5612
20241004,134300,391875981,616,616,616,616,4
20241004,134200,391873517,616,616,616,616,1
20241004,134100,391872901,615,615,615,615,0
20241004,134000,391872901,615,616,616,615,13774
20241004,133900,383392411,617,617,617,617,5
20241004,133800,383389326,616,617,617,616,300
20241004,133700,383204234,617,617,617,617,0
20241004,133600,383204234,617,617,617,617,0
20241004,133500,383204234,617,617,617,617,0
20241004,133400,383204234,617,617,617,617,2700
20241004,133300,381538334,617,617,617,617,0
20241004,133200,381538334,617,618,618,617,36
20241004,133100,381516093,617,617,617,617,0
20241004,133000,381516093,617,617,617,617,0
20241004,132900,381516093,617,617,617,617,1435
20241004,132800,380630698,618,618,618,618,0
20241004,132700,380630698,618,618,618,618,80
20241004,132600,380581258,618,618,618,618,300
20241004,132500,380395858,618,618,618,618,921
20241004,132400,379826680,618,618,618,618,101
20241004,132300,379764262,618,618,618,618,37
20241004,132200,379741396,618,618,618,618,0
20241004,132100,379741396,618,618,618,618,10
20241004,132000,379735216,617,617,617,617,102
20241004,131900,379672282,618,618,618,618,50
20241004,131800,379641382,617,617,617,617,300
20241004,131700,379456282,617,617,617,617,2113
20241004,131600,378152561,617,617,617,617,2447
20241004,131500,376642762,618,618,618,618,355
20241004,131400,376423372,618,618,618,618,12
20241004,131300,376415956,619,619,619,619,60
20241004,131200,376378816,619,619,619,619,13
20241004,131100,376370769,619,619,619,619,30
20241004,131000,376352199,617,619,619,617,3050
20241004,130900,374470249,619,618,619,618,30
20241004,130800,374451699,619,619,619,619,0
20241004,130700,374451699,619,619,619,619,10
20241004,130600,374445509,619,619,619,619,0
20241004,130500,374445509,619,618,619,618,120
20241004,130400,374371329,617,617,617,617,1200
20241004,130300,373630929,617,617,617,617,1000
20241004,130200,373013929,617,617,617,617,200
20241004,130100,372890529,617,617,617,617,1
20241004,130000,372889912,619,618,619,617,1446
20241004,125900,371996688,620,620,620,620,132
20241004,125800,371914848,618,618,618,618,354
20241004,125700,371696076,620,620,620,620,0
20241004,125600,371696076,620,620,620,620,30
20241004,125500,371677476,620,620,620,620,17
20241004,125400,371666936,620,620,620,620,160
20241004,125300,371567736,619,619,619,619,5
20241004,125200,371564641,620,620,620,620,4
20241004,125100,371562161,620,620,620,620,52
20241004,125000,371529921,616,616,616,616,0
20241004,124900,371529921,616,616,616,616,0
20241004,124800,371529921,616,616,616,616,0
20241004,124700,371529921,616,616,616,616,0
20241004,124600,371529921,616,617,617,616,502
20241004,124500,371220684,616,617,617,616,25
20241004,124400,371205266,617,617,617,617,333
20241004,124300,370999805,618,618,618,618,0
20241004,124200,370999805,618,618,618,618,10
20241004,124100,370993625,618,618,618,618,10
20241004,124000,370987445,618,618,618,618,2
20241004,123900,370986209,616,616,616,616,300
20241004,123800,370801409,616,616,616,616,458
20241004,123700,370519281,617,616,617,616,523
20241004,123600,370196592,616,616,616,616,0
20241004,123500,370196592,616,616,616,616,0
20241004,123400,370196592,616,616,616,616,0
20241004,123300,370196592,616,616,616,616,1000
20241004,123200,369580592,616,616,616,616,0
20241004,123100,369580592,616,616,616,616,0
20241004,123000,369580592,616,616,616,616,0
20241004,122900,369580592,616,620,620,616,1840
20241004,122800,368447138,622,622,622,622,0
20241004,122700,368447138,622,622,622,622,54
20241004,122600,368413550,623,623,623,623,1
20241004,122500,368412927,616,616,616,616,0
20241004,122400,368412927,616,617,617,616,6825
20241004,122300,364205264,617,617,617,617,0
20241004,122200,364205264,617,618,618,617,1430
20241004,122100,363322887,618,618,618,618,170
20241004,122000,363217827,618,618,618,618,0
20241004,121900,363217827,618,618,618,618,20
20241004,121800,363205467,618,618,618,618,0
20241004,121700,363205467,618,618,618,618,0
20241004,121600,363205467,618,618,618,618,0
20241004,121500,363205467,618,618,618,618,3
20241004,121400,363203613,618,618,618,618,0
20241004,121300,363203613,618,618,618,618,606
20241004,121200,362829105,618,618,618,618,1307
20241004,121100,362021379,618,618,618,618,0
20241004,121000,362021379,618,618,618,618,80
20241004,120900,361971939,618,618,618,618,110
20241004,120800,361903959,618,618,618,618,50
20241004,120700,361873059,617,617,617,617,11
20241004,120600,361866272,618,618,618,618,50
20241004,120500,361835372,618,618,618,618,269
20241004,120400,361669130,619,621,621,618,10274
20241004,120300,355313622,622,622,622,622,200
20241004,120200,355189222,622,624,624,622,263
20241004,120100,355025410,619,624,624,619,1831
20241004,120000,353891122,624,624,624,624,10
20241004,115900,353884882,623,623,623,623,0
20241004,115800,353884882,623,623,623,623,100
20241004,115700,353822582,623,624,624,623,211
20241004,115600,353691029,625,625,625,625,100
20241004,115500,353628529,626,626,626,626,1831
20241004,115400,352482323,626,626,626,626,0
20241004,115300,352482323,626,626,626,626,0
20241004,115200,352482323,626,626,626,624,4
20241004,115100,352479823,623,625,625,623,1538
20241004,115000,351518578,625,625,625,625,7
20241004,114900,351514203,625,625,625,625,11001
20241004,114800,344638578,626,626,626,626,0
20241004,114700,344638578,626,625,626,625,6501
20241004,114600,340573952,624,621,624,618,2839
20241004,114500,338807681,624,624,624,624,159
20241004,114400,338708465,625,625,625,625,1
20241004,114300,338707840,624,621,624,621,5973
20241004,114200,334992904,620,619,620,618,2829
20241004,114100,333240572,618,618,618,618,3050
20241004,114000,331355672,618,618,618,618,0
20241004,113900,331355672,618,618,618,618,162
20241004,113800,331255556,618,618,618,618,1
20241004,113700,331254938,615,615,615,615,1050
20241004,113600,330609188,615,615,615,615,0
20241004,113500,330609188,615,617,617,615,2100
20241004,113400,329317286,618,618,618,618,72
20241004,113300,329272790,619,619,619,619,0
20241004,113200,329272790,619,620,620,619,76
20241004,113100,329225696,619,619,619,619,0
20241004,113000,329225696,619,619,619,619,1353
20241004,112900,328388189,615,615,615,615,0
20241004,112800,328388189,615,615,615,615,0
20241004,112700,328388189,615,615,615,615,0
20241004,112600,328388189,615,616,617,615,5562
20241004,112500,324965391,616,616,616,616,4
20241004,112400,324962927,618,618,618,618,1152
20241004,112300,324250991,619,619,619,619,0
20241004,112200,324250991,619,620,620,619,1658
20241004,112100,323224687,619,618,619,618,2103
20241004,112000,321923689,618,618,618,618,1
20241004,111900,321923071,618,618,618,618,0
20241004,111800,321923071,618,618,618,618,0
20241004,111700,321923071,618,618,618,618,0
20241004,111600,321923071,618,618,618,618,10
20241004,111500,321916891,618,618,618,618,0
20241004,111400,321916891,618,618,618,618,10
20241004,111300,321910711,618,618,618,618,7
20241004,111200,321906385,618,618,618,618,0
20241004,111100,321906385,618,618,618,618,1
20241004,111000,321905767,618,618,618,618,0
20241004,110900,321905767,618,616,618,616,1295
20241004,110800,321108041,616,616,616,616,272
20241004,110700,320940489,616,616,616,616,184
20241004,110600,320827145,616,616,616,616,0
20241004,110500,320827145,616,616,616,616,0
20241004,110400,320827145,616,616,616,616,1
20241004,110300,320826529,615,615,615,615,0
20241004,110200,320826529,615,615,615,615,1
20241004,110100,320825914,615,615,615,615,18
20241004,110000,320814844,615,615,615,615,0
20241004,105900,320814844,615,615,615,615,305
20241004,105800,320627269,615,617,617,615,340
20241004,105700,320418149,617,615,617,615,484
20241004,105600,320120485,615,615,615,615,1383
20241004,105500,319269940,615,615,615,615,400
20241004,105400,319023940,618,618,618,618,50
20241004,105300,318993040,619,619,619,619,0
20241004,105200,318993040,619,619,619,619,9
20241004,105100,318987469,614,615,615,614,1500
20241004,105000,318065462,614,614,614,614,8505
20241004,104900,312843392,614,615,615,614,3982
20241004,104800,310398320,615,615,615,615,1
20241004,104700,310397705,615,615,615,615,1060
20241004,104600,309745805,615,615,615,615,2973
20241004,104500,307917410,620,620,620,620,0
20241004,104400,307917410,620,620,620,620,0
20241004,104300,307917410,620,615,620,614,1486
20241004,104200,307004446,615,616,616,615,4392
20241004,104100,304301970,621,615,621,615,11
20241004,104000,304295145,615,615,615,615,2
20241004,103900,304293915,621,617,621,615,7235
20241004,103800,299842315,621,621,621,621,0
20241004,103700,299842315,621,620,621,620,1145
20241004,103600,299132414,621,621,621,621,0
20241004,103500,299132414,621,621,621,621,0
20241004,103400,299132414,621,621,621,621,6
20241004,103300,299128688,621,620,621,620,1614
20241004,103200,298127562,617,617,617,617,40
20241004,103100,298102882,617,617,617,617,0
20241004,103000,298102882,617,617,617,617,995
20241004,102900,297488967,620,620,620,620,0
20241004,102800,297488967,620,620,620,620,0
20241004,102700,297488967,620,620,620,620,2
20241004,102600,297487727,617,617,617,617,0
20241004,102500,297487727,617,617,617,617,0
20241004,102400,297487727,617,616,617,616,2015
20241004,102300,296246486,617,618,618,617,1087
20241004,102200,295575307,618,617,618,617,103
20241004,102100,295511656,617,617,617,617,0
20241004,102000,295511656,617,617,617,617,1111
20241004,101900,294826169,617,618,618,617,138
20241004,101800,294740908,618,618,618,618,1639
20241004,101700,293728006,619,619,619,619,0
20241004,101600,293728006,619,620,621,619,23
20241004,101500,293713755,621,620,621,620,2081
20241004,101400,292422475,621,621,621,621,0
20241004,101300,292422475,621,618,621,618,168
20241004,101200,292318645,621,621,621,621,317
20241004,101100,292121788,621,621,621,621,2
20241004,101000,292120546,618,621,621,618,1104
20241004,100900,291438262,614,618,619,614,9872
20241004,100800,285347455,618,622,622,618,2134
20241004,100700,284027578,624,624,624,624,0
20241004,100600,284027578,624,624,624,624,2
20241004,100500,284026330,619,619,619,619,50
20241004,100400,283995380,624,624,624,624,20951
20241004,100300,270921956,624,626,626,624,825
20241004,100200,270406367,627,627,627,627,0
20241004,100100,270406367,627,626,627,626,1003
20241004,100000,269778486,626,626,626,626,619
20241004,095900,269390992,625,624,625,624,686
20241004,095800,268962918,626,626,626,626,1
20241004,095700,268962292,624,625,625,624,83
20241004,095600,268910486,628,628,628,628,0
20241004,095500,268910486,628,628,628,628,28
20241004,095400,268892902,628,626,628,625,197
20241004,095300,268769672,628,627,629,626,9127
20241004,095200,263030077,627,621,627,619,17123
20241004,095100,252353146,621,622,622,621,117
20241004,095000,252280389,624,618,624,616,40813
20241004,094900,226829534,618,617,618,616,5836
20241004,094800,223229214,617,617,617,617,1512
20241004,094700,222296310,615,617,617,615,10781
20241004,094600,215660260,618,618,618,617,8
20241004,094500,215655318,619,619,619,619,1
20241004,094400,215654699,620,617,620,617,31250
20241004,094300,196373217,620,620,620,617,1983
20241004,094200,195149499,618,619,619,617,7190
20241004,094100,190705760,621,621,621,621,37
20241004,094000,190682783,621,619,621,619,1448
20241004,093900,189785661,617,618,618,617,22708
20241004,093800,175762652,618,619,619,618,972
20241004,093700,175161746,619,619,619,619,232
20241004,093600,175018138,621,618,621,618,927
20241004,093500,174444375,618,619,619,618,40
20241004,093400,174419645,619,620,620,619,4701
20241004,093300,171509015,620,619,620,619,1206
20241004,093200,170761361,620,620,620,619,2577
20241004,093100,169165622,620,621,621,620,58533
20241004,093000,132870929,621,622,622,621,1872
20241004,092900,131708117,622,622,622,622,2193
20241004,092800,130344071,623,621,623,621,965
20241004,092700,129744506,621,622,623,621,7238
20241004,092600,125249104,623,621,623,621,9518
20241004,092500,119337906,621,622,624,621,22699
20241004,092400,105223571,622,625,625,622,15285
20241004,092300,95714821,625,626,626,625,112
20241004,092200,95644721,626,626,626,623,193
20241004,092100,95524192,627,625,627,623,1551
20241004,092000,94557026,624,623,624,622,16922
20241004,091900,84031218,622,627,627,622,4630
20241004,091800,81149845,622,627,627,621,12951
20241004,091700,73091279,627,623,629,622,1240
20241004,091600,72318556,622,629,629,622,7172
20241004,091500,67849720,624,624,624,624,1327
20241004,091400,67021672,624,624,624,622,3208
20241004,091300,65023418,624,624,624,624,164
20241004,091200,64921082,629,625,629,622,22007
20241004,091100,51204540,625,629,629,624,312
20241004,091000,51009734,624,624,624,624,4917
20241004,090900,47941526,623,629,630,623,7362
20241004,090800,43338434,630,635,635,623,12661
20241004,090700,35426062,635,635,635,631,6590
20241004,090600,31266729,635,634,636,631,3387
20241004,090500,29127556,637,638,638,633,2785
20241004,090400,27359759,638,630,638,630,5957
20241004,090300,23598158,630,626,630,626,1463
20241004,090200,22676673,626,627,629,626,7854
20241004,090100,17754457,627,626,627,625,4870
20241004,090000,14705333,624,626,630,623,23512