KissMeData/005010/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,184400,880983645,4155,4155,4155,4155,3430
20241004,184300,880983645,4155,4155,4155,4155,0
20241004,184200,880983645,4155,4155,4155,4155,0
20241004,184100,880983645,4155,4155,4155,4155,0
20241004,184000,880983645,4155,4155,4155,4155,0
20241004,183900,880983645,4155,4155,4155,4155,0
20241004,183800,880983645,4155,4155,4155,4155,0
20241004,183700,880983645,4155,4155,4155,4155,0
20241004,183600,880983645,4155,4155,4155,4155,0
20241004,183500,880983645,4155,4155,4155,4155,0
20241004,183400,880983645,4155,4155,4155,4155,0
20241004,183300,880983645,4155,4155,4155,4155,0
20241004,183200,880983645,4155,4155,4155,4155,0
20241004,183100,880983645,4155,4155,4155,4155,0
20241004,183000,880983645,4155,4155,4155,4155,0
20241004,182900,880983645,4155,4155,4155,4155,0
20241004,182800,880983645,4155,4155,4155,4155,0
20241004,182700,880983645,4155,4155,4155,4155,0
20241004,182600,880983645,4155,4155,4155,4155,0
20241004,182500,880983645,4155,4155,4155,4155,0
20241004,182400,880983645,4155,4155,4155,4155,0
20241004,182300,880983645,4155,4155,4155,4155,0
20241004,182200,880983645,4155,4155,4155,4155,0
20241004,182100,880983645,4155,4155,4155,4155,0
20241004,182000,880983645,4155,4155,4155,4155,0
20241004,181900,880983645,4155,4155,4155,4155,0
20241004,181800,880983645,4155,4155,4155,4155,0
20241004,181700,880983645,4155,4155,4155,4155,0
20241004,181600,880983645,4155,4155,4155,4155,0
20241004,181500,880983645,4155,4155,4155,4155,0
20241004,181400,880983645,4155,4155,4155,4155,3430
20241004,181300,880983645,4155,4155,4155,4155,0
20241004,181200,880983645,4155,4155,4155,4155,0
20241004,181100,880983645,4155,4155,4155,4155,0
20241004,181000,880983645,4155,4155,4155,4155,0
20241004,180900,880983645,4155,4155,4155,4155,0
20241004,180800,880983645,4155,4155,4155,4155,0
20241004,180700,880983645,4155,4155,4155,4155,0
20241004,180600,880983645,4155,4155,4155,4155,0
20241004,180500,880983645,4155,4155,4155,4155,0
20241004,180400,880983645,4155,4155,4155,4155,0
20241004,180300,880983645,4155,4155,4155,4155,0
20241004,180200,880983645,4155,4155,4155,4155,0
20241004,180100,880983645,4155,4155,4155,4155,0
20241004,180000,880983645,4155,4155,4155,4155,0
20241004,175900,880983645,4155,4155,4155,4155,0
20241004,175800,880983645,4155,4155,4155,4155,0
20241004,175700,880983645,4155,4155,4155,4155,0
20241004,175600,880983645,4155,4155,4155,4155,0
20241004,175500,880983645,4155,4155,4155,4155,0
20241004,175400,880983645,4155,4155,4155,4155,0
20241004,175300,880983645,4155,4155,4155,4155,0
20241004,175200,880983645,4155,4155,4155,4155,0
20241004,175100,880983645,4155,4155,4155,4155,0
20241004,175000,880983645,4155,4155,4155,4155,0
20241004,174900,880983645,4155,4155,4155,4155,0
20241004,174800,880983645,4155,4155,4155,4155,0
20241004,174700,880983645,4155,4155,4155,4155,0
20241004,174600,880983645,4155,4155,4155,4155,0
20241004,174500,880983645,4155,4155,4155,4155,0
20241004,174400,880983645,4155,4155,4155,4155,3430
20241004,174300,880983645,4155,4155,4155,4155,0
20241004,174200,880983645,4155,4155,4155,4155,0
20241004,174100,880983645,4155,4155,4155,4155,0
20241004,174000,880983645,4155,4155,4155,4155,0
20241004,173900,880983645,4155,4155,4155,4155,0
20241004,173800,880983645,4155,4155,4155,4155,0
20241004,173700,880983645,4155,4155,4155,4155,0
20241004,173600,880983645,4155,4155,4155,4155,0
20241004,173500,880983645,4155,4155,4155,4155,0
20241004,173400,880983645,4155,4155,4155,4155,0
20241004,173300,880983645,4155,4155,4155,4155,0
20241004,173200,880983645,4155,4155,4155,4155,0
20241004,173100,880983645,4155,4155,4155,4155,0
20241004,173000,880983645,4155,4155,4155,4155,0
20241004,172900,880983645,4155,4155,4155,4155,0
20241004,172800,880983645,4155,4155,4155,4155,0
20241004,172700,880983645,4155,4155,4155,4155,0
20241004,172600,880983645,4155,4155,4155,4155,0
20241004,172500,880983645,4155,4155,4155,4155,0
20241004,172400,880983645,4155,4155,4155,4155,0
20241004,172300,880983645,4155,4155,4155,4155,0
20241004,172200,880983645,4155,4155,4155,4155,0
20241004,172100,880983645,4155,4155,4155,4155,0
20241004,172000,880983645,4155,4155,4155,4155,0
20241004,171900,880983645,4155,4155,4155,4155,0
20241004,171800,880983645,4155,4155,4155,4155,0
20241004,171700,880983645,4155,4155,4155,4155,0
20241004,171600,880983645,4155,4155,4155,4155,0
20241004,171500,880983645,4155,4155,4155,4155,0
20241004,171400,880983645,4155,4155,4155,4155,3430
20241004,171300,880983645,4155,4155,4155,4155,0
20241004,171200,880983645,4155,4155,4155,4155,0
20241004,171100,880983645,4155,4155,4155,4155,0
20241004,171000,880983645,4155,4155,4155,4155,0
20241004,170900,880983645,4155,4155,4155,4155,0
20241004,170800,880983645,4155,4155,4155,4155,0
20241004,170700,880983645,4155,4155,4155,4155,0
20241004,170600,880983645,4155,4155,4155,4155,0
20241004,170500,880983645,4155,4155,4155,4155,0
20241004,170400,880983645,4155,4155,4155,4155,0
20241004,170300,880983645,4155,4155,4155,4155,0
20241004,170200,880983645,4155,4155,4155,4155,0
20241004,170100,880983645,4155,4155,4155,4155,0
20241004,170000,880983645,4155,4155,4155,4155,0
20241004,165900,880983645,4155,4155,4155,4155,0
20241004,165800,880983645,4155,4155,4155,4155,0
20241004,165700,880983645,4155,4155,4155,4155,0
20241004,165600,880983645,4155,4155,4155,4155,0
20241004,165500,880983645,4155,4155,4155,4155,0
20241004,165400,880983645,4155,4155,4155,4155,0
20241004,165300,880983645,4155,4155,4155,4155,0
20241004,165200,880983645,4155,4155,4155,4155,0
20241004,165100,880983645,4155,4155,4155,4155,0
20241004,165000,880983645,4155,4155,4155,4155,0
20241004,164900,880983645,4155,4155,4155,4155,0
20241004,164800,880983645,4155,4155,4155,4155,0
20241004,164700,880983645,4155,4155,4155,4155,0
20241004,164600,880983645,4155,4155,4155,4155,0
20241004,164500,880983645,4155,4155,4155,4155,0
20241004,164400,880983645,4155,4155,4155,4155,3430
20241004,164300,880983645,4155,4155,4155,4155,0
20241004,164200,880983645,4155,4155,4155,4155,0
20241004,164100,880983645,4155,4155,4155,4155,0
20241004,164000,880983645,4155,4155,4155,4155,0
20241004,163900,880983645,4155,4155,4155,4155,0
20241004,163800,880983645,4155,4155,4155,4155,0
20241004,163700,880983645,4155,4155,4155,4155,0
20241004,163600,880983645,4155,4155,4155,4155,0
20241004,163500,880983645,4155,4155,4155,4155,0
20241004,163400,880983645,4155,4155,4155,4155,0
20241004,163300,880983645,4155,4155,4155,4155,0
20241004,163200,880983645,4155,4155,4155,4155,0
20241004,163100,880983645,4155,4155,4155,4155,0
20241004,163000,880983645,4155,4155,4155,4155,0
20241004,162900,880983645,4155,4155,4155,4155,0
20241004,162800,880983645,4155,4155,4155,4155,0
20241004,162700,880983645,4155,4155,4155,4155,0
20241004,162600,880983645,4155,4155,4155,4155,0
20241004,162500,880983645,4155,4155,4155,4155,0
20241004,162400,880983645,4155,4155,4155,4155,0
20241004,162300,880983645,4155,4155,4155,4155,0
20241004,162200,880983645,4155,4155,4155,4155,0
20241004,162100,880983645,4155,4155,4155,4155,0
20241004,162000,880983645,4155,4155,4155,4155,0
20241004,161900,880983645,4155,4155,4155,4155,0
20241004,161800,880983645,4155,4155,4155,4155,0
20241004,161700,880983645,4155,4155,4155,4155,0
20241004,161600,880983645,4155,4155,4155,4155,0
20241004,161500,880983645,4155,4155,4155,4155,0
20241004,161400,880983645,4155,4155,4155,4155,3430
20241004,161300,880983645,4155,4155,4155,4155,0
20241004,161200,880983645,4155,4155,4155,4155,0
20241004,161100,880983645,4155,4155,4155,4155,0
20241004,161000,880983645,4155,4155,4155,4155,0
20241004,160900,880983645,4155,4155,4155,4155,0
20241004,160800,880983645,4155,4155,4155,4155,0
20241004,160700,880983645,4155,4155,4155,4155,0
20241004,160600,880983645,4155,4155,4155,4155,0
20241004,160500,880983645,4155,4155,4155,4155,0
20241004,160400,880983645,4155,4155,4155,4155,0
20241004,160300,880983645,4155,4155,4155,4155,0
20241004,160200,880983645,4155,4155,4155,4155,0
20241004,160100,880983645,4155,4155,4155,4155,0
20241004,160000,880983645,4155,4155,4155,4155,0
20241004,155900,880983645,4155,4155,4155,4155,0
20241004,155800,880983645,4155,4155,4155,4155,0
20241004,155700,880983645,4155,4155,4155,4155,0
20241004,155600,880983645,4155,4155,4155,4155,0
20241004,155500,880983645,4155,4155,4155,4155,0
20241004,155400,880983645,4155,4155,4155,4155,0
20241004,155300,880983645,4155,4155,4155,4155,0
20241004,155200,880983645,4155,4155,4155,4155,0
20241004,155100,880983645,4155,4155,4155,4155,0
20241004,155000,880983645,4155,4155,4155,4155,0
20241004,154900,880983645,4155,4155,4155,4155,0
20241004,154800,880983645,4155,4155,4155,4155,0
20241004,154700,880983645,4155,4155,4155,4155,0
20241004,154600,880983645,4155,4155,4155,4155,0
20241004,154500,880983645,4155,4155,4155,4155,0
20241004,154400,880983645,4155,4155,4155,4155,3430
20241004,154300,880983645,4155,4155,4155,4155,0
20241004,154200,880983645,4155,4155,4155,4155,0
20241004,154100,880983645,4155,4155,4155,4155,0
20241004,154000,880983645,4155,4155,4155,4155,0
20241004,153900,880983645,4155,4155,4155,4155,0
20241004,153800,880983645,4155,4155,4155,4155,0
20241004,153700,880983645,4155,4155,4155,4155,0
20241004,153600,880983645,4155,4155,4155,4155,0
20241004,153500,880983645,4155,4155,4155,4155,0
20241004,153400,880983645,4155,4155,4155,4155,0
20241004,153300,880983645,4155,4155,4155,4155,0
20241004,153200,880983645,4155,4155,4155,4155,0
20241004,153100,880983645,4155,4155,4155,4155,0
20241004,153000,880983645,4155,4155,4155,4155,3430
20241004,152900,866731995,4155,4155,4155,4155,0
20241004,152800,866731995,4155,4155,4155,4155,0
20241004,152700,866731995,4155,4155,4155,4155,0
20241004,152600,866731995,4155,4155,4155,4155,0
20241004,152500,866731995,4155,4155,4155,4155,0
20241004,152400,866731995,4155,4155,4155,4155,0
20241004,152300,866731995,4155,4155,4155,4155,0
20241004,152200,866731995,4155,4155,4155,4155,0
20241004,152100,866731995,4155,4155,4155,4155,0
20241004,152000,866731995,4155,4155,4155,4155,0
20241004,151900,866731995,4155,4155,4155,4145,864
20241004,151800,863149455,4155,4155,4155,4155,1
20241004,151700,863145300,4155,4150,4155,4150,14
20241004,151600,863087195,4155,4150,4155,4150,15
20241004,151500,863024940,4155,4150,4155,4145,311
20241004,151400,861735785,4155,4155,4155,4155,5
20241004,151300,861715010,4155,4155,4155,4155,10
20241004,151200,861673460,4155,4155,4155,4155,1000
20241004,151100,857518460,4155,4155,4155,4145,18
20241004,151000,857443820,4150,4150,4155,4150,9
20241004,150900,857406465,4155,4150,4155,4145,4306
20241004,150800,839550635,4155,4155,4155,4155,0
20241004,150700,839550635,4155,4155,4155,4155,0
20241004,150600,839550635,4155,4155,4155,4155,0
20241004,150500,839550635,4155,4155,4155,4155,0
20241004,150400,839550635,4155,4150,4155,4150,1013
20241004,150300,835346675,4150,4155,4155,4150,290
20241004,150200,834143170,4150,4150,4150,4150,0
20241004,150100,834143170,4150,4150,4150,4150,222
20241004,150000,833221870,4145,4145,4145,4145,0
20241004,145900,833221870,4145,4150,4150,4145,31
20241004,145800,833093320,4150,4150,4150,4150,100
20241004,145700,832678320,4150,4150,4150,4150,0
20241004,145600,832678320,4150,4150,4150,4150,30
20241004,145500,832553820,4145,4150,4150,4145,103
20241004,145400,832126385,4145,4145,4150,4145,414
20241004,145300,830409355,4150,4150,4150,4150,1316
20241004,145200,824947955,4155,4155,4155,4155,0
20241004,145100,824947955,4155,4155,4155,4155,0
20241004,145000,824947955,4155,4155,4155,4155,0
20241004,144900,824947955,4155,4155,4155,4155,0
20241004,144800,824947955,4155,4155,4155,4155,0
20241004,144700,824947955,4155,4155,4155,4155,8
20241004,144600,824914715,4155,4155,4155,4155,0
20241004,144500,824914715,4155,4155,4155,4155,0
20241004,144400,824914715,4155,4155,4155,4155,0
20241004,144300,824914715,4155,4155,4155,4155,0
20241004,144200,824914715,4155,4155,4155,4155,2
20241004,144100,824906405,4160,4155,4160,4155,7
20241004,144000,824877310,4150,4150,4150,4150,1
20241004,143900,824873160,4150,4150,4150,4150,289
20241004,143800,823673810,4160,4160,4160,4160,0
20241004,143700,823673810,4160,4160,4160,4160,0
20241004,143600,823673810,4160,4160,4160,4160,0
20241004,143500,823673810,4160,4160,4160,4160,0
20241004,143400,823673810,4160,4160,4160,4160,0
20241004,143300,823673810,4160,4160,4160,4160,1
20241004,143200,823669650,4150,4150,4150,4150,30
20241004,143100,823545150,4150,4150,4150,4150,200
20241004,143000,822715150,4150,4150,4150,4150,0
20241004,142900,822715150,4150,4150,4150,4150,0
20241004,142800,822715150,4150,4155,4155,4150,59
20241004,142700,822470295,4160,4160,4160,4160,0
20241004,142600,822470295,4160,4150,4160,4150,5000
20241004,142500,801704165,4145,4145,4145,4145,0
20241004,142400,801704165,4145,4145,4145,4145,2600
20241004,142300,790927165,4145,4145,4145,4145,73
20241004,142200,790624580,4145,4145,4145,4145,235
20241004,142100,789650505,4150,4150,4150,4150,0
20241004,142000,789650505,4150,4150,4150,4150,1
20241004,141900,789646355,4150,4150,4150,4150,0
20241004,141800,789646355,4150,4150,4150,4150,0
20241004,141700,789646355,4150,4145,4150,4145,28
20241004,141600,789530175,4150,4150,4150,4150,1
20241004,141500,789526025,4150,4150,4150,4150,0
20241004,141400,789526025,4150,4150,4150,4150,4
20241004,141300,789509425,4145,4145,4145,4145,500
20241004,141200,787436925,4150,4150,4150,4150,1
20241004,141100,787432775,4145,4150,4150,4145,546
20241004,141000,785166880,4150,4150,4150,4150,0
20241004,140900,785166880,4150,4150,4150,4150,0
20241004,140800,785166880,4150,4150,4150,4150,0
20241004,140700,785166880,4150,4150,4150,4150,17
20241004,140600,785096330,4145,4145,4145,4145,1
20241004,140500,785092185,4145,4145,4145,4145,204
20241004,140400,784246605,4145,4145,4145,4145,432
20241004,140300,782455965,4150,4150,4150,4150,0
20241004,140200,782455965,4150,4150,4155,4150,5426
20241004,140100,759937815,4155,4155,4155,4155,0
20241004,140000,759937815,4155,4155,4155,4155,0
20241004,135900,759937815,4155,4155,4155,4155,1
20241004,135800,759933660,4150,4150,4150,4150,0
20241004,135700,759933660,4150,4150,4150,4150,510
20241004,135600,757817160,4155,4155,4155,4155,0
20241004,135500,757817160,4155,4155,4155,4155,0
20241004,135400,757817160,4155,4155,4155,4155,0
20241004,135300,757817160,4155,4155,4155,4155,100
20241004,135200,757401660,4155,4155,4155,4155,0
20241004,135100,757401660,4155,4155,4155,4155,20
20241004,135000,757318560,4155,4155,4155,4155,0
20241004,134900,757318560,4155,4155,4155,4155,10
20241004,134800,757277010,4155,4155,4155,4155,54
20241004,134700,757052640,4155,4155,4155,4155,8
20241004,134600,757019400,4155,4150,4155,4150,1001
20241004,134500,752865245,4150,4150,4150,4150,0
20241004,134400,752865245,4150,4150,4150,4150,1000
20241004,134300,748715245,4155,4155,4155,4155,0
20241004,134200,748715245,4155,4155,4155,4155,3
20241004,134100,748702780,4155,4160,4160,4155,8
20241004,134000,748669505,4160,4160,4160,4160,1
20241004,133900,748665345,4150,4150,4150,4150,0
20241004,133800,748665345,4150,4150,4150,4150,900
20241004,133700,744930345,4160,4160,4160,4160,0
20241004,133600,744930345,4160,4155,4160,4150,3074
20241004,133500,732172675,4165,4165,4165,4165,0
20241004,133400,732172675,4165,4165,4165,4165,0
20241004,133300,732172675,4165,4165,4165,4165,0
20241004,133200,732172675,4165,4165,4165,4165,124
20241004,133100,731656215,4165,4165,4165,4165,0
20241004,133000,731656215,4165,4160,4165,4160,721
20241004,132900,728654355,4165,4165,4165,4160,14
20241004,132800,728596095,4165,4165,4165,4165,5
20241004,132700,728575270,4165,4165,4165,4165,14
20241004,132600,728516960,4165,4165,4165,4165,1023
20241004,132500,724256165,4165,4165,4165,4165,0
20241004,132400,724256165,4165,4165,4165,4165,0
20241004,132300,724256165,4165,4165,4165,4165,0
20241004,132200,724256165,4165,4165,4165,4165,0
20241004,132100,724256165,4165,4165,4165,4165,0
20241004,132000,724256165,4165,4165,4165,4165,0
20241004,131900,724256165,4165,4165,4165,4165,0
20241004,131800,724256165,4165,4165,4165,4165,0
20241004,131700,724256165,4165,4160,4165,4160,5001
20241004,131600,703436065,4155,4155,4155,4155,0
20241004,131500,703436065,4155,4155,4155,4155,0
20241004,131400,703436065,4155,4155,4160,4155,732
20241004,131300,700394600,4150,4150,4150,4150,693
20241004,131200,697518650,4150,4150,4150,4150,0
20241004,131100,697518650,4150,4150,4150,4150,1
20241004,131000,697514500,4150,4150,4150,4150,720
20241004,130900,694526500,4150,4150,4150,4150,0
20241004,130800,694526500,4150,4150,4150,4150,0
20241004,130700,694526500,4150,4150,4150,4150,0
20241004,130600,694526500,4150,4150,4150,4150,105
20241004,130500,694090750,4155,4155,4155,4155,0
20241004,130400,694090750,4155,4155,4155,4155,0
20241004,130300,694090750,4155,4155,4155,4155,0
20241004,130200,694090750,4155,4140,4155,4140,2893
20241004,130100,682092395,4140,4140,4140,4140,0
20241004,130000,682092395,4140,4140,4140,4140,0
20241004,125900,682092395,4140,4140,4140,4140,0
20241004,125800,682092395,4140,4140,4140,4140,0
20241004,125700,682092395,4140,4140,4140,4140,1000
20241004,125600,677952395,4150,4150,4150,4150,0
20241004,125500,677952395,4150,4150,4150,4150,1000
20241004,125400,673802395,4150,4140,4150,4140,67
20241004,125300,673524595,4150,4150,4150,4150,0
20241004,125200,673524595,4150,4150,4150,4150,0
20241004,125100,673524595,4150,4150,4150,4150,0
20241004,125000,673524595,4150,4145,4150,4145,2263
20241004,124900,664134460,4150,4150,4150,4150,0
20241004,124800,664134460,4150,4150,4150,4150,1
20241004,124700,664130310,4150,4150,4150,4150,0
20241004,124600,664130310,4150,4150,4150,4150,2
20241004,124500,664122010,4150,4150,4150,4150,50
20241004,124400,663914510,4155,4155,4155,4155,0
20241004,124300,663914510,4155,4155,4155,4155,0
20241004,124200,663914510,4155,4155,4155,4155,0
20241004,124100,663914510,4155,4155,4155,4155,0
20241004,124000,663914510,4155,4155,4155,4155,0
20241004,123900,663914510,4155,4155,4155,4155,0
20241004,123800,663914510,4155,4155,4155,4155,1
20241004,123700,663910355,4150,4150,4150,4150,0
20241004,123600,663910355,4150,4150,4150,4150,279
20241004,123500,662752505,4150,4150,4150,4150,0
20241004,123400,662752505,4150,4150,4150,4150,1
20241004,123300,662748355,4150,4150,4150,4150,0
20241004,123200,662748355,4150,4150,4150,4150,0
20241004,123100,662748355,4150,4150,4150,4150,0
20241004,123000,662748355,4150,4150,4150,4150,1
20241004,122900,662744205,4150,4150,4150,4150,3
20241004,122800,662731755,4155,4155,4155,4155,2
20241004,122700,662723445,4140,4140,4140,4140,1
20241004,122600,662719305,4155,4155,4155,4155,1
20241004,122500,662715150,4155,4140,4155,4140,3
20241004,122400,662702700,4155,4140,4155,4140,2
20241004,122300,662694405,4160,4150,4160,4150,2401
20241004,122200,652713240,4150,4140,4150,4140,4
20241004,122100,652696665,4140,4150,4150,4140,14
20241004,122000,652638645,4145,4145,4145,4145,1
20241004,121900,652634500,4150,4150,4150,4150,11
20241004,121800,652588850,4140,4145,4145,4140,360
20241004,121700,651096655,4140,4140,4140,4140,0
20241004,121600,651096655,4140,4140,4140,4140,1
20241004,121500,651092515,4140,4140,4140,4140,1
20241004,121400,651088375,4145,4145,4145,4145,5
20241004,121300,651067650,4145,4145,4145,4145,2
20241004,121200,651059360,4145,4140,4145,4140,58
20241004,121100,650818955,4145,4145,4145,4145,1
20241004,121000,650814810,4145,4145,4145,4145,20
20241004,120900,650731910,4145,4145,4145,4140,115
20241004,120800,650255240,4155,4155,4155,4155,1
20241004,120700,650251085,4150,4150,4150,4150,1
20241004,120600,650246935,4150,4150,4150,4150,1
20241004,120500,650242785,4145,4145,4145,4145,0
20241004,120400,650242785,4145,4145,4145,4145,0
20241004,120300,650242785,4145,4145,4145,4145,56
20241004,120200,650010665,4145,4145,4145,4145,159
20241004,120100,649351610,4145,4145,4145,4145,1
20241004,120000,649347465,4145,4145,4145,4145,0
20241004,115900,649347465,4145,4145,4145,4145,5
20241004,115800,649326740,4145,4145,4145,4145,0
20241004,115700,649326740,4145,4140,4145,4140,101
20241004,115600,648908595,4145,4145,4145,4145,100
20241004,115500,648494095,4145,4145,4145,4145,0
20241004,115400,648494095,4145,4145,4145,4145,0
20241004,115300,648494095,4145,4145,4145,4145,65
20241004,115200,648224670,4155,4155,4155,4155,0
20241004,115100,648224670,4155,4155,4155,4155,0
20241004,115000,648224670,4155,4155,4155,4155,1
20241004,114900,648220515,4145,4145,4145,4145,0
20241004,114800,648220515,4145,4145,4145,4145,0
20241004,114700,648220515,4145,4145,4145,4145,28
20241004,114600,648104455,4145,4145,4145,4145,10
20241004,114500,648063005,4145,4145,4145,4145,0
20241004,114400,648063005,4145,4150,4150,4145,642
20241004,114300,645398710,4155,4155,4155,4155,1
20241004,114200,645394555,4150,4150,4150,4150,491
20241004,114100,643356905,4150,4150,4150,4150,251
20241004,114000,642315255,4150,4150,4150,4150,0
20241004,113900,642315255,4150,4150,4150,4150,0
20241004,113800,642315255,4150,4150,4150,4150,4
20241004,113700,642298655,4150,4150,4150,4150,0
20241004,113600,642298655,4150,4150,4150,4150,0
20241004,113500,642298655,4150,4150,4150,4150,0
20241004,113400,642298655,4150,4150,4150,4150,0
20241004,113300,642298655,4150,4145,4150,4145,12
20241004,113200,642248860,4145,4145,4145,4145,50
20241004,113100,642041610,4140,4145,4145,4140,500
20241004,113000,639971600,4150,4150,4150,4150,70
20241004,112900,639681100,4150,4150,4150,4150,1107
20241004,112800,635087050,4155,4155,4155,4155,2
20241004,112700,635078740,4155,4155,4155,4155,0
20241004,112600,635078740,4155,4150,4155,4150,21
20241004,112500,634991585,4150,4155,4155,4150,502
20241004,112400,632908280,4150,4150,4150,4150,500
20241004,112300,630833280,4150,4150,4150,4150,1
20241004,112200,630829130,4150,4150,4150,4150,0
20241004,112100,630829130,4150,4145,4150,4140,501
20241004,112000,628754930,4150,4150,4150,4150,2
20241004,111900,628746630,4150,4150,4150,4150,0
20241004,111800,628746630,4150,4150,4150,4150,1
20241004,111700,628742480,4140,4140,4140,4140,1293
20241004,111600,623389460,4140,4140,4140,4140,1656
20241004,111500,616533620,4150,4150,4150,4150,0
20241004,111400,616533620,4150,4150,4150,4150,1
20241004,111300,616529470,4150,4150,4150,4150,1
20241004,111200,616525320,4135,4135,4135,4135,1
20241004,111100,616521185,4140,4140,4140,4140,0
20241004,111000,616521185,4140,4155,4155,4140,4892
20241004,110900,596248150,4155,4155,4155,4155,1
20241004,110800,596243995,4155,4155,4155,4155,1017
20241004,110700,592018360,4160,4160,4160,4160,0
20241004,110600,592018360,4160,4160,4160,4160,100
20241004,110500,591602360,4160,4160,4160,4160,14
20241004,110400,591544120,4160,4160,4160,4160,1
20241004,110300,591539960,4155,4155,4155,4155,4
20241004,110200,591523340,4155,4155,4155,4155,0
20241004,110100,591523340,4155,4155,4155,4155,145
20241004,110000,590920865,4155,4155,4155,4155,0
20241004,105900,590920865,4155,4155,4155,4155,166
20241004,105800,590231135,4160,4160,4160,4160,0
20241004,105700,590231135,4160,4160,4160,4160,0
20241004,105600,590231135,4160,4160,4160,4160,1
20241004,105500,590226975,4155,4155,4155,4155,1
20241004,105400,590222820,4155,4155,4155,4155,120
20241004,105300,589724220,4155,4155,4155,4155,0
20241004,105200,589724220,4155,4155,4155,4155,0
20241004,105100,589724220,4155,4155,4155,4155,0
20241004,105000,589724220,4155,4155,4155,4155,0
20241004,104900,589724220,4155,4155,4155,4155,0
20241004,104800,589724220,4155,4155,4155,4155,51
20241004,104700,589512315,4155,4155,4155,4155,0
20241004,104600,589512315,4155,4160,4160,4155,5
20241004,104500,589491535,4160,4160,4160,4160,4
20241004,104400,589474895,4165,4165,4165,4165,0
20241004,104300,589474895,4165,4165,4165,4165,1
20241004,104200,589470730,4165,4165,4165,4165,2
20241004,104100,589462400,4160,4160,4160,4160,0
20241004,104000,589462400,4160,4160,4160,4160,52
20241004,103900,589246080,4165,4165,4165,4165,1
20241004,103800,589241915,4165,4165,4165,4165,84
20241004,103700,588892055,4165,4165,4165,4165,0
20241004,103600,588892055,4165,4165,4165,4165,0
20241004,103500,588892055,4165,4165,4165,4165,100
20241004,103400,588475555,4155,4165,4165,4155,2
20241004,103300,588467235,4165,4165,4165,4165,1
20241004,103200,588463070,4160,4165,4165,4160,801
20241004,103100,585130905,4160,4160,4160,4160,500
20241004,103000,583050905,4170,4160,4170,4160,1104
20241004,102900,578458250,4170,4165,4170,4165,1501
20241004,102800,572203040,4160,4135,4160,4135,2002
20241004,102700,563874755,4130,4155,4155,4130,11229
20241004,102600,517498260,4130,4160,4160,4130,60873
20241004,102500,265890840,4165,4160,4165,4160,13
20241004,102400,265836755,4155,4155,4155,4155,1
20241004,102300,265832600,4160,4160,4160,4155,11
20241004,102200,265786885,4155,4155,4155,4150,319
20241004,102100,264461940,4155,4160,4160,4155,85
20241004,102000,264108365,4155,4160,4160,4155,321
20241004,101900,262773010,4155,4160,4160,4155,7
20241004,101800,262743895,4160,4160,4160,4160,1
20241004,101700,262739735,4150,4160,4160,4150,702
20241004,101600,259826415,4155,4160,4160,4155,51
20241004,101500,259614260,4160,4160,4160,4160,0
20241004,101400,259614260,4160,4155,4160,4155,9
20241004,101300,259576855,4155,4155,4155,4155,268
20241004,101200,258463315,4150,4155,4155,4150,83
20241004,101100,258118815,4155,4155,4155,4155,100
20241004,101000,257703315,4155,4155,4155,4155,0
20241004,100900,257703315,4155,4155,4155,4155,1
20241004,100800,257699160,4155,4155,4155,4155,1
20241004,100700,257695005,4155,4155,4155,4155,0
20241004,100600,257695005,4155,4150,4155,4150,1257
20241004,100500,252478445,4150,4145,4150,4145,50
20241004,100400,252271180,4150,4150,4150,4150,0
20241004,100300,252271180,4150,4150,4150,4150,1
20241004,100200,252267030,4150,4150,4150,4150,35
20241004,100100,252121780,4150,4150,4150,4150,120
20241004,100000,251623780,4150,4150,4150,4150,0
20241004,095900,251623780,4150,4145,4150,4145,103
20241004,095800,251196830,4150,4145,4150,4145,102
20241004,095700,250774030,4145,4145,4145,4145,137
20241004,095600,250206165,4140,4140,4140,4140,677
20241004,095500,247403385,4145,4145,4145,4145,2590
20241004,095400,236667835,4150,4150,4150,4150,0
20241004,095300,236667835,4150,4150,4150,4150,99
20241004,095200,236256985,4150,4155,4155,4150,249
20241004,095100,235223630,4150,4150,4150,4150,71
20241004,095000,234928980,4150,4155,4155,4150,30
20241004,094900,234804360,4155,4150,4155,4150,601
20241004,094800,232310205,4150,4150,4150,4150,118
20241004,094700,231820505,4150,4150,4150,4150,0
20241004,094600,231820505,4150,4145,4150,4145,543
20241004,094500,229569765,4145,4150,4150,4145,112
20241004,094400,229105185,4155,4145,4155,4145,273
20241004,094300,227973590,4145,4145,4145,4145,0
20241004,094200,227973590,4145,4150,4150,4145,15
20241004,094100,227911395,4145,4145,4145,4145,703
20241004,094000,224997460,4150,4145,4155,4145,578
20241004,093900,222601360,4150,4155,4155,4150,11
20241004,093800,222555705,4145,4145,4145,4145,201
20241004,093700,221722560,4155,4155,4155,4145,221
20241004,093600,220806495,4155,4145,4155,4145,1501
20241004,093500,214584840,4145,4150,4150,4145,35
20241004,093400,214439595,4150,4155,4155,4150,175
20241004,093300,213713305,4155,4145,4155,4145,521
20241004,093200,211553670,4145,4150,4155,4145,157
20241004,093100,210902830,4150,4155,4155,4145,338
20241004,093000,209499660,4155,4140,4155,4140,528
20241004,092900,207309610,4140,4140,4140,4140,486
20241004,092800,205297570,4145,4155,4155,4140,3091
20241004,092700,192488285,4150,4140,4150,4140,593
20241004,092600,190029335,4140,4140,4150,4140,298
20241004,092500,188794855,4145,4145,4145,4145,11
20241004,092400,188749260,4150,4140,4150,4140,203
20241004,092300,187908810,4140,4140,4140,4140,0
20241004,092200,187908810,4140,4155,4155,4140,11904
20241004,092100,138515835,4155,4155,4155,4155,60
20241004,092000,138266535,4155,4155,4155,4155,16
20241004,091900,138200055,4165,4155,4165,4150,4558
20241004,091800,119284215,4165,4165,4165,4165,0
20241004,091700,119284215,4165,4165,4165,4165,2
20241004,091600,119275885,4165,4165,4165,4160,20069
20241004,091500,35778770,4165,4170,4175,4165,3008
20241004,091400,23249420,4170,4170,4170,4170,21
20241004,091300,23161850,4170,4170,4170,4170,16
20241004,091200,23095130,4170,4175,4175,4170,651
20241004,091100,20378955,4175,4175,4175,4175,3
20241004,091000,20366430,4170,4170,4170,4170,7
20241004,090900,20337240,4170,4175,4175,4170,23
20241004,090800,20241230,4165,4180,4180,4165,2
20241004,090700,20232885,4180,4165,4180,4165,692
20241004,090600,17343470,4165,4175,4175,4165,2
20241004,090500,17335130,4180,4175,4180,4175,500
20241004,090400,15245180,4180,4180,4180,4180,100
20241004,090300,14827180,4180,4170,4180,4160,1360
20241004,090200,9169385,4180,4180,4180,4180,146
20241004,090100,8559105,4165,4165,4165,4165,1296
20241004,090000,3161265,4180,4165,4180,4165,759