KissMeData/005010/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,184200,1384413415,4820,4820,4820,4820,34826
20231016,184100,1384413415,4820,4820,4820,4820,0
20231016,184000,1384413415,4820,4820,4820,4820,0
20231016,183900,1384413415,4820,4820,4820,4820,0
20231016,183800,1384413415,4820,4820,4820,4820,0
20231016,183700,1384413415,4820,4820,4820,4820,0
20231016,183600,1384413415,4820,4820,4820,4820,0
20231016,183500,1384413415,4820,4820,4820,4820,0
20231016,183400,1384413415,4820,4820,4820,4820,0
20231016,183300,1384413415,4820,4820,4820,4820,0
20231016,183200,1384413415,4820,4820,4820,4820,0
20231016,183100,1384413415,4820,4820,4820,4820,0
20231016,183000,1384413415,4820,4820,4820,4820,0
20231016,182900,1384413415,4820,4820,4820,4820,0
20231016,182800,1384413415,4820,4820,4820,4820,0
20231016,182700,1384413415,4820,4820,4820,4820,0
20231016,182600,1384413415,4820,4820,4820,4820,0
20231016,182500,1384413415,4820,4820,4820,4820,0
20231016,182400,1384413415,4820,4820,4820,4820,0
20231016,182300,1384413415,4820,4820,4820,4820,0
20231016,182200,1384413415,4820,4820,4820,4820,0
20231016,182100,1384413415,4820,4820,4820,4820,0
20231016,182000,1384413415,4820,4820,4820,4820,0
20231016,181900,1384413415,4820,4820,4820,4820,0
20231016,181800,1384413415,4820,4820,4820,4820,0
20231016,181700,1384413415,4820,4820,4820,4820,0
20231016,181600,1384413415,4820,4820,4820,4820,0
20231016,181500,1384413415,4820,4820,4820,4820,0
20231016,181400,1384413415,4820,4820,4820,4820,0
20231016,181300,1384413415,4820,4820,4820,4820,0
20231016,181200,1384413415,4820,4820,4820,4820,34826
20231016,181100,1384413415,4820,4820,4820,4820,0
20231016,181000,1384413415,4820,4820,4820,4820,0
20231016,180900,1384413415,4820,4820,4820,4820,0
20231016,180800,1384413415,4820,4820,4820,4820,0
20231016,180700,1384413415,4820,4820,4820,4820,0
20231016,180600,1384413415,4820,4820,4820,4820,0
20231016,180500,1384413415,4820,4820,4820,4820,0
20231016,180400,1384413415,4820,4820,4820,4820,0
20231016,180300,1384413415,4820,4820,4820,4820,0
20231016,180200,1384413415,4820,4820,4820,4820,0
20231016,180100,1384413415,4820,4820,4820,4820,0
20231016,180000,1384413415,4820,4820,4820,4820,0
20231016,175900,1384413415,4820,4820,4820,4820,0
20231016,175800,1384413415,4820,4820,4820,4820,0
20231016,175700,1384413415,4820,4820,4820,4820,0
20231016,175600,1384413415,4820,4820,4820,4820,0
20231016,175500,1384413415,4820,4820,4820,4820,0
20231016,175400,1384413415,4820,4820,4820,4820,0
20231016,175300,1384413415,4820,4820,4820,4820,0
20231016,175200,1384413415,4820,4820,4820,4820,0
20231016,175100,1384413415,4820,4820,4820,4820,0
20231016,175000,1384413415,4820,4820,4820,4820,0
20231016,174900,1384413415,4820,4820,4820,4820,0
20231016,174800,1384413415,4820,4820,4820,4820,0
20231016,174700,1384413415,4820,4820,4820,4820,0
20231016,174600,1384413415,4820,4820,4820,4820,0
20231016,174500,1384413415,4820,4820,4820,4820,0
20231016,174400,1384413415,4820,4820,4820,4820,0
20231016,174300,1384413415,4820,4820,4820,4820,0
20231016,174200,1384413415,4820,4820,4820,4820,34826
20231016,174100,1384413415,4820,4820,4820,4820,0
20231016,174000,1384413415,4820,4820,4820,4820,0
20231016,173900,1384413415,4820,4820,4820,4820,0
20231016,173800,1384413415,4820,4820,4820,4820,0
20231016,173700,1384413415,4820,4820,4820,4820,0
20231016,173600,1384413415,4820,4820,4820,4820,0
20231016,173500,1384413415,4820,4820,4820,4820,0
20231016,173400,1384413415,4820,4820,4820,4820,0
20231016,173300,1384413415,4820,4820,4820,4820,0
20231016,173200,1384413415,4820,4820,4820,4820,0
20231016,173100,1384413415,4820,4820,4820,4820,0
20231016,173000,1384413415,4820,4820,4820,4820,0
20231016,172900,1384413415,4820,4820,4820,4820,0
20231016,172800,1384413415,4820,4820,4820,4820,0
20231016,172700,1384413415,4820,4820,4820,4820,0
20231016,172600,1384413415,4820,4820,4820,4820,0
20231016,172500,1384413415,4820,4820,4820,4820,0
20231016,172400,1384413415,4820,4820,4820,4820,0
20231016,172300,1384413415,4820,4820,4820,4820,0
20231016,172200,1384413415,4820,4820,4820,4820,0
20231016,172100,1384413415,4820,4820,4820,4820,0
20231016,172000,1384413415,4820,4820,4820,4820,0
20231016,171900,1384413415,4820,4820,4820,4820,0
20231016,171800,1384413415,4820,4820,4820,4820,0
20231016,171700,1384413415,4820,4820,4820,4820,0
20231016,171600,1384413415,4820,4820,4820,4820,0
20231016,171500,1384413415,4820,4820,4820,4820,0
20231016,171400,1384413415,4820,4820,4820,4820,0
20231016,171300,1384413415,4820,4820,4820,4820,0
20231016,171200,1384413415,4820,4820,4820,4820,34826
20231016,171100,1384413415,4820,4820,4820,4820,0
20231016,171000,1384413415,4820,4820,4820,4820,0
20231016,170900,1384413415,4820,4820,4820,4820,0
20231016,170800,1384413415,4820,4820,4820,4820,0
20231016,170700,1384413415,4820,4820,4820,4820,0
20231016,170600,1384413415,4820,4820,4820,4820,0
20231016,170500,1384413415,4820,4820,4820,4820,0
20231016,170400,1384413415,4820,4820,4820,4820,0
20231016,170300,1384413415,4820,4820,4820,4820,0
20231016,170200,1384413415,4820,4820,4820,4820,0
20231016,170100,1384413415,4820,4820,4820,4820,0
20231016,170000,1384413415,4820,4820,4820,4820,0
20231016,165900,1384413415,4820,4820,4820,4820,0
20231016,165800,1384413415,4820,4820,4820,4820,0
20231016,165700,1384413415,4820,4820,4820,4820,0
20231016,165600,1384413415,4820,4820,4820,4820,0
20231016,165500,1384413415,4820,4820,4820,4820,0
20231016,165400,1384413415,4820,4820,4820,4820,0
20231016,165300,1384413415,4820,4820,4820,4820,0
20231016,165200,1384413415,4820,4820,4820,4820,0
20231016,165100,1384413415,4820,4820,4820,4820,0
20231016,165000,1384413415,4820,4820,4820,4820,0
20231016,164900,1384413415,4820,4820,4820,4820,0
20231016,164800,1384413415,4820,4820,4820,4820,0
20231016,164700,1384413415,4820,4820,4820,4820,0
20231016,164600,1384413415,4820,4820,4820,4820,0
20231016,164500,1384413415,4820,4820,4820,4820,0
20231016,164400,1384413415,4820,4820,4820,4820,0
20231016,164300,1384413415,4820,4820,4820,4820,0
20231016,164200,1384413415,4820,4820,4820,4820,34826
20231016,164100,1384413415,4820,4820,4820,4820,0
20231016,164000,1384413415,4820,4820,4820,4820,0
20231016,163900,1384413415,4820,4820,4820,4820,0
20231016,163800,1384413415,4820,4820,4820,4820,0
20231016,163700,1384413415,4820,4820,4820,4820,0
20231016,163600,1384413415,4820,4820,4820,4820,0
20231016,163500,1384413415,4820,4820,4820,4820,0
20231016,163400,1384413415,4820,4820,4820,4820,0
20231016,163300,1384413415,4820,4820,4820,4820,0
20231016,163200,1384413415,4820,4820,4820,4820,0
20231016,163100,1384413415,4820,4820,4820,4820,0
20231016,163000,1384413415,4820,4820,4820,4820,0
20231016,162900,1384413415,4820,4820,4820,4820,0
20231016,162800,1384413415,4820,4820,4820,4820,0
20231016,162700,1384413415,4820,4820,4820,4820,0
20231016,162600,1384413415,4820,4820,4820,4820,0
20231016,162500,1384413415,4820,4820,4820,4820,0
20231016,162400,1384413415,4820,4820,4820,4820,0
20231016,162300,1384413415,4820,4820,4820,4820,0
20231016,162200,1384413415,4820,4820,4820,4820,0
20231016,162100,1384413415,4820,4820,4820,4820,0
20231016,162000,1384413415,4820,4820,4820,4820,0
20231016,161900,1384413415,4820,4820,4820,4820,0
20231016,161800,1384413415,4820,4820,4820,4820,0
20231016,161700,1384413415,4820,4820,4820,4820,0
20231016,161600,1384413415,4820,4820,4820,4820,0
20231016,161500,1384413415,4820,4820,4820,4820,0
20231016,161400,1384413415,4820,4820,4820,4820,0
20231016,161300,1384413415,4820,4820,4820,4820,0
20231016,161200,1384413415,4820,4820,4820,4820,34826
20231016,161100,1384413415,4820,4820,4820,4820,0
20231016,161000,1384413415,4820,4820,4820,4820,0
20231016,160900,1384413415,4820,4820,4820,4820,0
20231016,160800,1384413415,4820,4820,4820,4820,0
20231016,160700,1384413415,4820,4820,4820,4820,0
20231016,160600,1384413415,4820,4820,4820,4820,0
20231016,160500,1384413415,4820,4820,4820,4820,0
20231016,160400,1384413415,4820,4820,4820,4820,0
20231016,160300,1384413415,4820,4820,4820,4820,0
20231016,160200,1384413415,4820,4820,4820,4820,0
20231016,160100,1384413415,4820,4820,4820,4820,0
20231016,160000,1384413415,4820,4820,4820,4820,0
20231016,155900,1384413415,4820,4820,4820,4820,0
20231016,155800,1384413415,4820,4820,4820,4820,0
20231016,155700,1384413415,4820,4820,4820,4820,0
20231016,155600,1384413415,4820,4820,4820,4820,0
20231016,155500,1384413415,4820,4820,4820,4820,0
20231016,155400,1384413415,4820,4820,4820,4820,0
20231016,155300,1384413415,4820,4820,4820,4820,0
20231016,155200,1384413415,4820,4820,4820,4820,0
20231016,155100,1384413415,4820,4820,4820,4820,0
20231016,155000,1384413415,4820,4820,4820,4820,0
20231016,154900,1384413415,4820,4820,4820,4820,0
20231016,154800,1384413415,4820,4820,4820,4820,0
20231016,154700,1384413415,4820,4820,4820,4820,0
20231016,154600,1384413415,4820,4820,4820,4820,0
20231016,154500,1384413415,4820,4820,4820,4820,0
20231016,154400,1384413415,4820,4820,4820,4820,0
20231016,154300,1384413415,4820,4820,4820,4820,0
20231016,154200,1384413415,4820,4820,4820,4820,34826
20231016,154100,1384413415,4820,4820,4820,4820,0
20231016,154000,1384413415,4820,4820,4820,4820,0
20231016,153900,1384413415,4820,4820,4820,4820,0
20231016,153800,1384413415,4820,4820,4820,4820,0
20231016,153700,1384413415,4820,4820,4820,4820,0
20231016,153600,1384413415,4820,4820,4820,4820,0
20231016,153500,1384413415,4820,4820,4820,4820,0
20231016,153400,1384413415,4820,4820,4820,4820,0
20231016,153300,1384413415,4820,4820,4820,4820,0
20231016,153200,1384413415,4820,4820,4820,4820,0
20231016,153100,1384413415,4820,4820,4820,4820,0
20231016,153000,1384413415,4820,4820,4820,4820,34826
20231016,152900,1216552095,4840,4840,4840,4840,0
20231016,152800,1216552095,4840,4840,4840,4840,0
20231016,152700,1216552095,4840,4840,4840,4840,0
20231016,152600,1216552095,4840,4840,4840,4840,0
20231016,152500,1216552095,4840,4840,4840,4840,0
20231016,152400,1216552095,4840,4840,4840,4840,0
20231016,152300,1216552095,4840,4840,4840,4840,0
20231016,152200,1216552095,4840,4840,4840,4840,0
20231016,152100,1216552095,4840,4840,4840,4840,0
20231016,152000,1216552095,4840,4840,4840,4840,0
20231016,151900,1216552095,4840,4840,4845,4840,702
20231016,151800,1213152465,4840,4840,4845,4840,478
20231016,151700,1210838935,4840,4845,4845,4840,503
20231016,151600,1208404405,4840,4840,4840,4835,1266
20231016,151500,1202278150,4835,4830,4835,4830,1355
20231016,151400,1195728470,4835,4840,4840,4835,503
20231016,151300,1193296355,4840,4840,4840,4840,72
20231016,151200,1192947875,4840,4835,4840,4835,198
20231016,151100,1191990540,4835,4830,4835,4830,183
20231016,151000,1191106635,4830,4825,4840,4825,9746
20231016,150900,1144082040,4825,4825,4825,4825,6431
20231016,150800,1113052465,4825,4820,4825,4820,402
20231016,150700,1111114815,4820,4825,4825,4820,1182
20231016,150600,1105415560,4820,4820,4820,4820,898
20231016,150500,1101087200,4825,4825,4825,4820,922
20231016,150400,1096640130,4825,4825,4825,4825,214
20231016,150300,1095607580,4825,4825,4825,4825,598
20231016,150200,1092722230,4825,4825,4825,4820,636
20231016,150100,1089654075,4825,4825,4825,4825,313
20231016,150000,1088143850,4825,4825,4825,4825,107
20231016,145900,1087627575,4820,4825,4825,4820,1023
20231016,145800,1082694565,4820,4825,4825,4820,511
20231016,145700,1080230590,4830,4830,4830,4825,54
20231016,145600,1079970020,4825,4825,4825,4825,234
20231016,145500,1078840970,4820,4825,4825,4820,783
20231016,145400,1075063885,4825,4830,4830,4825,4231
20231016,145300,1054649190,4830,4830,4830,4830,105
20231016,145200,1054142040,4830,4830,4830,4825,10
20231016,145100,1054093750,4825,4830,4830,4825,1305
20231016,145000,1047795600,4830,4830,4830,4830,106
20231016,144900,1047283620,4830,4830,4830,4825,128
20231016,144800,1046665975,4830,4830,4830,4830,3
20231016,144700,1046651485,4830,4830,4830,4830,0
20231016,144600,1046651485,4830,4825,4830,4825,583
20231016,144500,1043838495,4820,4825,4825,4820,216
20231016,144400,1042796300,4825,4825,4825,4825,2041
20231016,144300,1032948475,4830,4830,4830,4830,7
20231016,144200,1032914665,4825,4830,4830,4825,1325
20231016,144100,1026521135,4830,4830,4830,4830,3
20231016,144000,1026506645,4825,4830,4830,4825,310
20231016,143900,1025010850,4825,4830,4830,4825,482
20231016,143800,1022685190,4825,4830,4830,4825,44
20231016,143700,1022472865,4830,4825,4830,4825,104
20231016,143600,1021971055,4830,4825,4830,4825,42
20231016,143500,1021768390,4830,4830,4830,4825,161
20231016,143400,1020991020,4830,4825,4830,4825,488
20231016,143300,1018634215,4830,4825,4830,4825,129
20231016,143200,1018011765,4830,4830,4830,4825,242
20231016,143100,1016843225,4830,4835,4835,4825,1660
20231016,143000,1008824075,4840,4840,4840,4835,120
20231016,142900,1008243820,4850,4850,4850,4850,0
20231016,142800,1008243820,4850,4850,4850,4850,4
20231016,142700,1008224420,4840,4840,4840,4840,4
20231016,142600,1008205060,4840,4840,4840,4840,2
20231016,142500,1008195380,4850,4850,4850,4850,7
20231016,142400,1008161430,4840,4840,4840,4835,155
20231016,142300,1007411240,4830,4845,4850,4830,500
20231016,142200,1004989360,4840,4830,4840,4830,298
20231016,142100,1003548145,4835,4835,4835,4835,3
20231016,142000,1003533640,4835,4840,4840,4835,9
20231016,141900,1003490095,4840,4840,4840,4840,3
20231016,141800,1003475575,4840,4840,4840,4840,1
20231016,141700,1003470735,4840,4840,4840,4840,3
20231016,141600,1003456215,4845,4845,4845,4845,15
20231016,141500,1003383540,4845,4845,4845,4845,3
20231016,141400,1003369005,4845,4845,4845,4845,3
20231016,141300,1003354470,4845,4840,4845,4840,3
20231016,141200,1003339945,4845,4835,4845,4830,513
20231016,141100,1000861950,4845,4840,4845,4840,10
20231016,141000,1000813515,4840,4835,4840,4835,31
20231016,140900,1000663540,4835,4835,4835,4835,16
20231016,140800,1000586180,4835,4830,4835,4830,1166
20231016,140700,994949385,4830,4830,4830,4830,50
20231016,140600,994707885,4830,4830,4830,4830,257
20231016,140500,993466575,4830,4830,4830,4830,10
20231016,140400,993418275,4830,4830,4830,4830,20
20231016,140300,993321675,4830,4830,4830,4825,211
20231016,140200,992302550,4830,4830,4830,4830,221
20231016,140100,991235120,4830,4830,4830,4830,18
20231016,140000,991148180,4825,4835,4835,4825,775
20231016,135900,987405505,4835,4835,4835,4835,3
20231016,135800,987391000,4835,4835,4835,4835,5
20231016,135700,987366825,4835,4835,4835,4835,3
20231016,135600,987352320,4835,4835,4835,4830,9
20231016,135500,987308815,4835,4835,4835,4835,3
20231016,135400,987294310,4835,4835,4835,4835,2
20231016,135300,987284640,4835,4835,4835,4835,7
20231016,135200,987250795,4835,4835,4835,4835,140
20231016,135100,986573895,4835,4835,4835,4830,53
20231016,135000,986317885,4835,4835,4835,4835,12
20231016,134900,986259865,4835,4835,4835,4830,15
20231016,134800,986187345,4835,4835,4835,4835,254
20231016,134700,984959255,4835,4835,4835,4835,15
20231016,134600,984886730,4835,4835,4835,4835,3
20231016,134500,984872225,4835,4835,4835,4835,3
20231016,134400,984857720,4835,4835,4835,4835,5
20231016,134300,984833545,4830,4830,4830,4830,200
20231016,134200,983867545,4830,4830,4830,4825,7
20231016,134100,983833745,4830,4825,4830,4825,322
20231016,134000,982279080,4830,4830,4830,4830,5
20231016,133900,982254930,4830,4830,4830,4830,66
20231016,133800,981936150,4830,4830,4830,4830,10
20231016,133700,981887850,4830,4830,4830,4830,5
20231016,133600,981863700,4830,4830,4835,4830,381
20231016,133500,980023455,4835,4835,4835,4830,6
20231016,133400,979994450,4835,4835,4835,4835,703
20231016,133300,976595445,4835,4835,4835,4835,0
20231016,133200,976595445,4835,4835,4835,4835,4
20231016,133100,976576105,4835,4835,4835,4835,860
20231016,133000,972418005,4830,4830,4830,4830,450
20231016,132900,970244505,4830,4830,4830,4830,9
20231016,132800,970201035,4830,4825,4830,4825,3
20231016,132700,970186555,4830,4825,4830,4820,569
20231016,132600,967442405,4830,4830,4830,4830,6
20231016,132500,967413425,4830,4830,4830,4830,7
20231016,132400,967379615,4830,4825,4830,4825,987
20231016,132300,962616820,4825,4830,4830,4825,4
20231016,132200,962597505,4830,4830,4830,4830,33
20231016,132100,962438115,4830,4825,4830,4825,76
20231016,132000,962071040,4830,4830,4830,4830,501
20231016,131900,959651210,4830,4825,4830,4825,405
20231016,131800,957697065,4825,4825,4825,4825,605
20231016,131700,954777940,4825,4825,4825,4825,6
20231016,131600,954748990,4825,4825,4825,4825,3
20231016,131500,954734515,4825,4825,4825,4825,455
20231016,131400,952539140,4820,4820,4820,4820,1134
20231016,131300,947073260,4825,4825,4825,4825,5
20231016,131200,947049135,4825,4825,4825,4825,3
20231016,131100,947034660,4825,4825,4825,4820,108
20231016,131000,946513585,4830,4830,4830,4830,4
20231016,130900,946494265,4830,4830,4830,4830,0
20231016,130800,946494265,4830,4830,4830,4830,7
20231016,130700,946460455,4830,4825,4830,4825,113
20231016,130600,945914670,4830,4830,4830,4830,1001
20231016,130500,941079840,4830,4825,4830,4820,3431
20231016,130400,924540435,4830,4830,4830,4830,310
20231016,130300,923043135,4830,4825,4830,4825,124
20231016,130200,922444810,4825,4825,4830,4825,1526
20231016,130100,915081825,4825,4835,4835,4825,494
20231016,130000,912697190,4835,4830,4835,4830,11
20231016,125900,912644050,4825,4825,4825,4820,650
20231016,125800,909508745,4825,4825,4825,4825,504
20231016,125700,907076945,4825,4820,4825,4820,1530
20231016,125600,899697310,4825,4825,4825,4825,12
20231016,125500,899639410,4825,4825,4825,4825,1753
20231016,125400,891181185,4825,4835,4835,4825,124
20231016,125300,890582845,4835,4830,4835,4830,4
20231016,125200,890563510,4835,4825,4835,4825,1306
20231016,125100,884261500,4830,4830,4830,4830,154
20231016,125000,883517680,4830,4830,4830,4830,1
20231016,124900,883512850,4830,4830,4830,4830,5
20231016,124800,883488700,4825,4825,4825,4825,14
20231016,124700,883421150,4830,4830,4830,4830,8
20231016,124600,883382510,4830,4830,4830,4825,945
20231016,124500,878818370,4830,4830,4830,4825,143
20231016,124400,878127840,4830,4835,4835,4830,331
20231016,124300,876529105,4830,4830,4830,4830,2203
20231016,124200,865888615,4830,4825,4830,4820,4281
20231016,124100,845234400,4825,4830,4830,4825,2763
20231016,124000,831890430,4830,4830,4830,4830,51
20231016,123900,831644100,4830,4830,4830,4825,566
20231016,123800,828913120,4825,4830,4830,4825,514
20231016,123700,826430505,4830,4830,4830,4830,4
20231016,123600,826411185,4830,4830,4830,4830,6
20231016,123500,826382205,4825,4825,4830,4825,883
20231016,123400,822117435,4825,4830,4830,4825,506
20231016,123300,819675975,4830,4830,4830,4830,16
20231016,123200,819598695,4830,4830,4830,4830,2
20231016,123100,819589035,4830,4825,4830,4825,843
20231016,123000,815521545,4825,4825,4825,4825,33
20231016,122900,815362320,4825,4825,4825,4825,43
20231016,122800,815154845,4825,4825,4825,4825,24
20231016,122700,815039045,4825,4825,4825,4825,422
20231016,122600,813002895,4815,4815,4815,4815,20
20231016,122500,812906595,4815,4820,4825,4815,3328
20231016,122400,796865995,4825,4820,4825,4820,3
20231016,122300,796851525,4825,4825,4825,4825,6
20231016,122200,796822575,4825,4820,4825,4815,2584
20231016,122100,784368260,4820,4825,4830,4820,5001
20231016,122000,760258430,4830,4830,4830,4825,3349
20231016,121900,744099220,4830,4830,4830,4830,1016
20231016,121800,739191940,4830,4830,4830,4830,405
20231016,121700,737235790,4830,4830,4830,4825,2248
20231016,121600,726389140,4830,4825,4830,4825,2422
20231016,121500,714701490,4830,4830,4830,4830,4
20231016,121400,714682170,4825,4835,4835,4825,3424
20231016,121300,698161285,4835,4830,4835,4830,225
20231016,121200,697074520,4830,4835,4835,4830,1850
20231016,121100,688138890,4830,4830,4830,4830,332
20231016,121000,686535330,4835,4840,4840,4830,29
20231016,120900,686395230,4840,4840,4840,4830,96
20231016,120800,685931420,4840,4830,4840,4830,244
20231016,120700,684752770,4830,4830,4830,4825,1587
20231016,120600,677088110,4830,4840,4840,4830,1129
20231016,120500,671634005,4840,4840,4840,4835,1008
20231016,120400,666755305,4830,4835,4835,4830,45
20231016,120300,666537930,4835,4840,4840,4835,5
20231016,120200,666513740,4840,4830,4840,4830,89
20231016,120100,666083840,4840,4840,4840,4840,3
20231016,120000,666069320,4840,4830,4840,4825,1081
20231016,115900,660851660,4840,4830,4840,4830,1251
20231016,115800,654809030,4835,4840,4840,4835,732
20231016,115700,651269770,4840,4840,4840,4840,0
20231016,115600,651269770,4840,4840,4840,4835,415
20231016,115500,649262675,4840,4840,4840,4840,11
20231016,115400,649209435,4840,4840,4840,4840,4
20231016,115300,649190075,4840,4845,4845,4840,18
20231016,115200,649102930,4840,4840,4840,4840,500
20231016,115100,646682930,4840,4840,4840,4840,3
20231016,115000,646668410,4845,4845,4845,4845,227
20231016,114900,645568595,4835,4835,4835,4835,2
20231016,114800,645558925,4840,4845,4845,4840,327
20231016,114700,643976220,4845,4845,4845,4845,1
20231016,114600,643971375,4845,4845,4845,4840,44
20231016,114500,643758395,4845,4840,4845,4840,104
20231016,114400,643255015,4845,4845,4845,4845,3
20231016,114300,643240480,4845,4845,4845,4845,6
20231016,114200,643211410,4840,4845,4845,4840,4
20231016,114100,643192035,4840,4845,4845,4840,128
20231016,114000,642572500,4845,4845,4845,4845,12
20231016,113900,642514360,4840,4845,4845,4840,407
20231016,113800,640544465,4845,4840,4845,4840,238
20231016,113700,639392530,4840,4840,4840,4840,1034
20231016,113600,634387970,4840,4840,4840,4840,12
20231016,113500,634329890,4840,4835,4840,4835,23
20231016,113400,634218670,4850,4850,4850,4850,6
20231016,113300,634189570,4850,4840,4850,4830,401
20231016,113200,632251000,4850,4850,4850,4850,4
20231016,113100,632231600,4835,4850,4850,4835,3
20231016,113000,632217065,4850,4850,4850,4850,4
20231016,112900,632197665,4855,4850,4855,4830,11521
20231016,112800,576513025,4850,4850,4850,4850,31
20231016,112700,576362675,4855,4855,4855,4855,123
20231016,112600,575765510,4855,4855,4855,4855,6
20231016,112500,575736380,4850,4850,4850,4850,1
20231016,112400,575731530,4855,4850,4855,4850,280
20231016,112300,574373500,4850,4850,4850,4850,502
20231016,112200,571938800,4850,4850,4850,4850,14
20231016,112100,571870900,4850,4840,4850,4835,1129
20231016,112000,566406875,4840,4840,4840,4840,500
20231016,111900,563986875,4840,4840,4840,4840,2010
20231016,111800,554258475,4835,4840,4840,4835,847
20231016,111700,550162995,4835,4835,4835,4825,1604
20231016,111600,542414750,4830,4835,4835,4830,1073
20231016,111500,537232135,4830,4840,4840,4830,3150
20231016,111400,522004155,4840,4845,4845,4840,43
20231016,111300,521795990,4845,4845,4845,4845,4
20231016,111200,521776610,4845,4845,4845,4845,3
20231016,111100,521762075,4845,4845,4845,4845,13
20231016,111000,521699090,4845,4845,4845,4845,15
20231016,110900,521626415,4845,4840,4845,4840,519
20231016,110800,519114440,4845,4845,4845,4845,25
20231016,110700,518993315,4845,4840,4845,4840,292
20231016,110600,517578585,4845,4845,4845,4845,3
20231016,110500,517564050,4845,4845,4845,4845,13
20231016,110400,517501065,4845,4845,4845,4845,4
20231016,110300,517481685,4855,4855,4855,4855,4
20231016,110200,517462265,4855,4855,4855,4855,3
20231016,110100,517447700,4840,4850,4850,4840,5593
20231016,110000,490325830,4850,4860,4860,4850,1194
20231016,105900,484529915,4860,4860,4860,4860,0
20231016,105800,484529915,4860,4860,4860,4860,3
20231016,105700,484515335,4860,4850,4860,4850,2004
20231016,105600,474795895,4860,4860,4860,4860,1
20231016,105500,474791035,4860,4860,4860,4860,4
20231016,105400,474771595,4850,4860,4860,4850,2020
20231016,105300,464973315,4855,4855,4855,4855,0
20231016,105200,464973315,4855,4855,4860,4850,202
20231016,105100,463992625,4855,4855,4855,4855,393
20231016,105000,462084610,4860,4860,4860,4860,74
20231016,104900,461724970,4860,4860,4860,4860,10
20231016,104800,461676370,4855,4855,4855,4855,672
20231016,104700,458413810,4860,4850,4860,4850,4
20231016,104600,458394380,4850,4860,4860,4850,2704
20231016,104500,445279970,4855,4855,4855,4855,126
20231016,104400,444668240,4855,4855,4855,4855,4
20231016,104300,444648820,4855,4850,4855,4850,419
20231016,104200,442616170,4855,4855,4855,4855,3
20231016,104100,442601605,4855,4855,4855,4855,4
20231016,104000,442582185,4855,4855,4855,4855,237
20231016,103900,441431550,4850,4855,4860,4850,1616
20231016,103800,433590855,4855,4855,4860,4855,61
20231016,103700,433294550,4860,4860,4865,4860,555
20231016,103600,430597235,4865,4860,4865,4860,24
20231016,103500,430480580,4860,4855,4865,4855,1120
20231016,103400,425042125,4860,4855,4860,4855,1168
20231016,103300,419370460,4855,4855,4855,4855,35
20231016,103200,419200535,4855,4850,4855,4850,281
20231016,103100,417836930,4850,4840,4850,4840,950
20231016,103000,413233450,4840,4845,4845,4840,1000
20231016,102900,408392185,4850,4850,4850,4850,4
20231016,102800,408372785,4850,4850,4850,4850,4
20231016,102700,408353385,4845,4845,4845,4845,7
20231016,102600,408319470,4850,4845,4850,4845,92
20231016,102500,407873715,4845,4845,4845,4845,167
20231016,102400,407064600,4845,4845,4845,4845,4
20231016,102300,407045220,4845,4845,4845,4845,35
20231016,102200,406875645,4845,4845,4845,4845,209
20231016,102100,405863040,4845,4845,4845,4845,860
20231016,102000,401696340,4845,4845,4850,4845,143
20231016,101900,401003490,4850,4850,4850,4850,2
20231016,101800,400993790,4855,4850,4855,4845,65
20231016,101700,400678655,4845,4855,4855,4845,1326
20231016,101600,394247420,4855,4860,4860,4855,11
20231016,101500,394194010,4855,4860,4860,4855,410
20231016,101400,392203445,4860,4860,4860,4860,4
20231016,101300,392184005,4860,4860,4860,4860,112
20231016,101200,391639685,4860,4860,4860,4860,9
20231016,101100,391595945,4860,4860,4860,4860,0
20231016,101000,391595945,4860,4855,4860,4855,73
20231016,100900,391241515,4860,4860,4860,4860,3
20231016,100800,391226935,4860,4860,4860,4860,20
20231016,100700,391129735,4860,4855,4860,4855,240
20231016,100600,389963510,4855,4855,4855,4855,95
20231016,100500,389502285,4860,4860,4860,4860,162
20231016,100400,388714965,4860,4860,4860,4860,504
20231016,100300,386265525,4860,4860,4860,4860,100
20231016,100200,385779525,4860,4855,4860,4855,18
20231016,100100,385692095,4860,4860,4860,4860,9
20231016,100000,385648355,4860,4855,4860,4855,6
20231016,095900,385619215,4855,4860,4860,4855,33
20231016,095800,385458985,4860,4860,4860,4860,41
20231016,095700,385259725,4860,4845,4860,4845,795
20231016,095600,381405150,4850,4840,4850,4840,1907
20231016,095500,372175190,4840,4835,4840,4835,1120
20231016,095400,366759845,4835,4835,4835,4835,16
20231016,095300,366682485,4835,4835,4835,4830,253
20231016,095200,365459830,4835,4835,4835,4835,1
20231016,095100,365454995,4835,4825,4835,4825,862
20231016,095000,361291720,4830,4830,4830,4830,595
20231016,094900,358417870,4830,4835,4840,4830,2454
20231016,094800,346564010,4830,4835,4835,4820,6234
20231016,094700,316467280,4835,4840,4840,4835,1996
20231016,094600,306816540,4840,4835,4840,4835,120
20231016,094500,306236335,4835,4850,4850,4835,6344
20231016,094400,275494030,4855,4860,4860,4855,113
20231016,094300,274945365,4860,4860,4860,4860,112
20231016,094200,274401045,4860,4855,4860,4855,39
20231016,094100,274211515,4860,4860,4860,4850,5291
20231016,094000,248500430,4865,4865,4865,4865,6
20231016,093900,248471240,4860,4870,4870,4860,2074
20231016,093800,238391480,4870,4870,4870,4870,418
20231016,093700,236355820,4870,4870,4870,4870,63
20231016,093600,236049010,4870,4865,4870,4865,5
20231016,093500,236024665,4870,4860,4870,4860,91
20231016,093400,235581545,4860,4865,4865,4860,3428
20231016,093300,218906465,4870,4870,4870,4870,1
20231016,093200,218901595,4870,4855,4870,4855,1575
20231016,093100,211242890,4855,4855,4855,4855,26
20231016,093000,211116660,4855,4850,4855,4845,588
20231016,092900,208264690,4850,4850,4855,4845,726
20231016,092800,204744540,4855,4855,4855,4850,1564
20231016,092700,197157820,4855,4855,4855,4855,35
20231016,092600,196987895,4855,4860,4860,4855,839
20231016,092500,192913550,4870,4860,4870,4860,31
20231016,092400,192762880,4860,4865,4865,4860,732
20231016,092300,189203915,4865,4865,4865,4865,18
20231016,092200,189116345,4865,4865,4865,4865,1
20231016,092100,189111480,4865,4865,4865,4865,95
20231016,092000,188649305,4865,4865,4865,4865,200
20231016,091900,187676305,4865,4875,4875,4865,164
20231016,091800,186877760,4875,4870,4875,4870,90
20231016,091700,186439385,4870,4870,4870,4870,22
20231016,091600,186332245,4870,4880,4880,4870,454
20231016,091500,184118900,4885,4885,4885,4885,504
20231016,091400,181656860,4885,4885,4885,4885,735
20231016,091300,178066385,4885,4880,4885,4880,37
20231016,091200,177885815,4885,4880,4885,4875,84
20231016,091100,177475965,4860,4855,4880,4855,5554
20231016,091000,150462865,4860,4855,4860,4855,548
20231016,090900,147802160,4850,4850,4855,4850,3433
20231016,090800,131136495,4830,4845,4845,4830,5743
20231016,090700,103372325,4835,4835,4835,4835,60
20231016,090600,103082225,4830,4840,4845,4830,3648
20231016,090500,85426700,4840,4845,4845,4840,72
20231016,090400,85078110,4840,4815,4840,4815,2029
20231016,090300,75297505,4815,4830,4830,4815,4692
20231016,090200,52697905,4825,4845,4845,4820,1804
20231016,090100,43990495,4855,4890,4890,4835,6197
20231016,090000,13881565,4885,4900,4900,4885,2734