KissMeData/005010/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,184400,603658455,4110,4110,4110,4110,1374
20241015,184300,603658455,4110,4110,4110,4110,0
20241015,184200,603658455,4110,4110,4110,4110,0
20241015,184100,603658455,4110,4110,4110,4110,0
20241015,184000,603658455,4110,4110,4110,4110,0
20241015,183900,603658455,4110,4110,4110,4110,0
20241015,183800,603658455,4110,4110,4110,4110,0
20241015,183700,603658455,4110,4110,4110,4110,0
20241015,183600,603658455,4110,4110,4110,4110,0
20241015,183500,603658455,4110,4110,4110,4110,0
20241015,183400,603658455,4110,4110,4110,4110,0
20241015,183300,603658455,4110,4110,4110,4110,0
20241015,183200,603658455,4110,4110,4110,4110,0
20241015,183100,603658455,4110,4110,4110,4110,0
20241015,183000,603658455,4110,4110,4110,4110,0
20241015,182900,603658455,4110,4110,4110,4110,0
20241015,182800,603658455,4110,4110,4110,4110,0
20241015,182700,603658455,4110,4110,4110,4110,0
20241015,182600,603658455,4110,4110,4110,4110,0
20241015,182500,603658455,4110,4110,4110,4110,0
20241015,182400,603658455,4110,4110,4110,4110,0
20241015,182300,603658455,4110,4110,4110,4110,0
20241015,182200,603658455,4110,4110,4110,4110,0
20241015,182100,603658455,4110,4110,4110,4110,0
20241015,182000,603658455,4110,4110,4110,4110,0
20241015,181900,603658455,4110,4110,4110,4110,0
20241015,181800,603658455,4110,4110,4110,4110,0
20241015,181700,603658455,4110,4110,4110,4110,0
20241015,181600,603658455,4110,4110,4110,4110,0
20241015,181500,603658455,4110,4110,4110,4110,0
20241015,181400,603658455,4110,4110,4110,4110,1374
20241015,181300,603658455,4110,4110,4110,4110,0
20241015,181200,603658455,4110,4110,4110,4110,0
20241015,181100,603658455,4110,4110,4110,4110,0
20241015,181000,603658455,4110,4110,4110,4110,0
20241015,180900,603658455,4110,4110,4110,4110,0
20241015,180800,603658455,4110,4110,4110,4110,0
20241015,180700,603658455,4110,4110,4110,4110,0
20241015,180600,603658455,4110,4110,4110,4110,0
20241015,180500,603658455,4110,4110,4110,4110,0
20241015,180400,603658455,4110,4110,4110,4110,0
20241015,180300,603658455,4110,4110,4110,4110,0
20241015,180200,603658455,4110,4110,4110,4110,0
20241015,180100,603658455,4110,4110,4110,4110,0
20241015,180000,603658455,4110,4110,4110,4110,0
20241015,175900,603658455,4110,4110,4110,4110,0
20241015,175800,603658455,4110,4110,4110,4110,0
20241015,175700,603658455,4110,4110,4110,4110,0
20241015,175600,603658455,4110,4110,4110,4110,0
20241015,175500,603658455,4110,4110,4110,4110,0
20241015,175400,603658455,4110,4110,4110,4110,0
20241015,175300,603658455,4110,4110,4110,4110,0
20241015,175200,603658455,4110,4110,4110,4110,0
20241015,175100,603658455,4110,4110,4110,4110,0
20241015,175000,603658455,4110,4110,4110,4110,0
20241015,174900,603658455,4110,4110,4110,4110,0
20241015,174800,603658455,4110,4110,4110,4110,0
20241015,174700,603658455,4110,4110,4110,4110,0
20241015,174600,603658455,4110,4110,4110,4110,0
20241015,174500,603658455,4110,4110,4110,4110,0
20241015,174400,603658455,4110,4110,4110,4110,1374
20241015,174300,603658455,4110,4110,4110,4110,0
20241015,174200,603658455,4110,4110,4110,4110,0
20241015,174100,603658455,4110,4110,4110,4110,0
20241015,174000,603658455,4110,4110,4110,4110,0
20241015,173900,603658455,4110,4110,4110,4110,0
20241015,173800,603658455,4110,4110,4110,4110,0
20241015,173700,603658455,4110,4110,4110,4110,0
20241015,173600,603658455,4110,4110,4110,4110,0
20241015,173500,603658455,4110,4110,4110,4110,0
20241015,173400,603658455,4110,4110,4110,4110,0
20241015,173300,603658455,4110,4110,4110,4110,0
20241015,173200,603658455,4110,4110,4110,4110,0
20241015,173100,603658455,4110,4110,4110,4110,0
20241015,173000,603658455,4110,4110,4110,4110,0
20241015,172900,603658455,4110,4110,4110,4110,0
20241015,172800,603658455,4110,4110,4110,4110,0
20241015,172700,603658455,4110,4110,4110,4110,0
20241015,172600,603658455,4110,4110,4110,4110,0
20241015,172500,603658455,4110,4110,4110,4110,0
20241015,172400,603658455,4110,4110,4110,4110,0
20241015,172300,603658455,4110,4110,4110,4110,0
20241015,172200,603658455,4110,4110,4110,4110,0
20241015,172100,603658455,4110,4110,4110,4110,0
20241015,172000,603658455,4110,4110,4110,4110,0
20241015,171900,603658455,4110,4110,4110,4110,0
20241015,171800,603658455,4110,4110,4110,4110,0
20241015,171700,603658455,4110,4110,4110,4110,0
20241015,171600,603658455,4110,4110,4110,4110,0
20241015,171500,603658455,4110,4110,4110,4110,0
20241015,171400,603658455,4110,4110,4110,4110,1374
20241015,171300,603658455,4110,4110,4110,4110,0
20241015,171200,603658455,4110,4110,4110,4110,0
20241015,171100,603658455,4110,4110,4110,4110,0
20241015,171000,603658455,4110,4110,4110,4110,0
20241015,170900,603658455,4110,4110,4110,4110,0
20241015,170800,603658455,4110,4110,4110,4110,0
20241015,170700,603658455,4110,4110,4110,4110,0
20241015,170600,603658455,4110,4110,4110,4110,0
20241015,170500,603658455,4110,4110,4110,4110,0
20241015,170400,603658455,4110,4110,4110,4110,0
20241015,170300,603658455,4110,4110,4110,4110,0
20241015,170200,603658455,4110,4110,4110,4110,0
20241015,170100,603658455,4110,4110,4110,4110,0
20241015,170000,603658455,4110,4110,4110,4110,0
20241015,165900,603658455,4110,4110,4110,4110,0
20241015,165800,603658455,4110,4110,4110,4110,0
20241015,165700,603658455,4110,4110,4110,4110,0
20241015,165600,603658455,4110,4110,4110,4110,0
20241015,165500,603658455,4110,4110,4110,4110,0
20241015,165400,603658455,4110,4110,4110,4110,0
20241015,165300,603658455,4110,4110,4110,4110,0
20241015,165200,603658455,4110,4110,4110,4110,0
20241015,165100,603658455,4110,4110,4110,4110,0
20241015,165000,603658455,4110,4110,4110,4110,0
20241015,164900,603658455,4110,4110,4110,4110,0
20241015,164800,603658455,4110,4110,4110,4110,0
20241015,164700,603658455,4110,4110,4110,4110,0
20241015,164600,603658455,4110,4110,4110,4110,0
20241015,164500,603658455,4110,4110,4110,4110,0
20241015,164400,603658455,4110,4110,4110,4110,1374
20241015,164300,603658455,4110,4110,4110,4110,0
20241015,164200,603658455,4110,4110,4110,4110,0
20241015,164100,603658455,4110,4110,4110,4110,0
20241015,164000,603658455,4110,4110,4110,4110,0
20241015,163900,603658455,4110,4110,4110,4110,0
20241015,163800,603658455,4110,4110,4110,4110,0
20241015,163700,603658455,4110,4110,4110,4110,0
20241015,163600,603658455,4110,4110,4110,4110,0
20241015,163500,603658455,4110,4110,4110,4110,0
20241015,163400,603658455,4110,4110,4110,4110,0
20241015,163300,603658455,4110,4110,4110,4110,0
20241015,163200,603658455,4110,4110,4110,4110,0
20241015,163100,603658455,4110,4110,4110,4110,0
20241015,163000,603658455,4110,4110,4110,4110,0
20241015,162900,603658455,4110,4110,4110,4110,0
20241015,162800,603658455,4110,4110,4110,4110,0
20241015,162700,603658455,4110,4110,4110,4110,0
20241015,162600,603658455,4110,4110,4110,4110,0
20241015,162500,603658455,4110,4110,4110,4110,0
20241015,162400,603658455,4110,4110,4110,4110,0
20241015,162300,603658455,4110,4110,4110,4110,0
20241015,162200,603658455,4110,4110,4110,4110,0
20241015,162100,603658455,4110,4110,4110,4110,0
20241015,162000,603658455,4110,4110,4110,4110,0
20241015,161900,603658455,4110,4110,4110,4110,0
20241015,161800,603658455,4110,4110,4110,4110,0
20241015,161700,603658455,4110,4110,4110,4110,0
20241015,161600,603658455,4110,4110,4110,4110,0
20241015,161500,603658455,4110,4110,4110,4110,0
20241015,161400,603658455,4110,4110,4110,4110,1374
20241015,161300,603658455,4110,4110,4110,4110,0
20241015,161200,603658455,4110,4110,4110,4110,0
20241015,161100,603658455,4110,4110,4110,4110,0
20241015,161000,603658455,4110,4110,4110,4110,0
20241015,160900,603658455,4110,4110,4110,4110,0
20241015,160800,603658455,4110,4110,4110,4110,0
20241015,160700,603658455,4110,4110,4110,4110,0
20241015,160600,603658455,4110,4110,4110,4110,0
20241015,160500,603658455,4110,4110,4110,4110,0
20241015,160400,603658455,4110,4110,4110,4110,0
20241015,160300,603658455,4110,4110,4110,4110,0
20241015,160200,603658455,4110,4110,4110,4110,0
20241015,160100,603658455,4110,4110,4110,4110,0
20241015,160000,603658455,4110,4110,4110,4110,0
20241015,155900,603658455,4110,4110,4110,4110,0
20241015,155800,603658455,4110,4110,4110,4110,0
20241015,155700,603658455,4110,4110,4110,4110,0
20241015,155600,603658455,4110,4110,4110,4110,0
20241015,155500,603658455,4110,4110,4110,4110,0
20241015,155400,603658455,4110,4110,4110,4110,0
20241015,155300,603658455,4110,4110,4110,4110,0
20241015,155200,603658455,4110,4110,4110,4110,0
20241015,155100,603658455,4110,4110,4110,4110,0
20241015,155000,603658455,4110,4110,4110,4110,0
20241015,154900,603658455,4110,4110,4110,4110,0
20241015,154800,603658455,4110,4110,4110,4110,0
20241015,154700,603658455,4110,4110,4110,4110,0
20241015,154600,603658455,4110,4110,4110,4110,0
20241015,154500,603658455,4110,4110,4110,4110,0
20241015,154400,603658455,4110,4110,4110,4110,1374
20241015,154300,603658455,4110,4110,4110,4110,0
20241015,154200,603658455,4110,4110,4110,4110,0
20241015,154100,603658455,4110,4110,4110,4110,0
20241015,154000,603658455,4110,4110,4110,4110,0
20241015,153900,603658455,4110,4110,4110,4110,0
20241015,153800,603658455,4110,4110,4110,4110,0
20241015,153700,603658455,4110,4110,4110,4110,0
20241015,153600,603658455,4110,4110,4110,4110,0
20241015,153500,603658455,4110,4110,4110,4110,0
20241015,153400,603658455,4110,4110,4110,4110,0
20241015,153300,603658455,4110,4110,4110,4110,0
20241015,153200,603658455,4110,4110,4110,4110,0
20241015,153100,603658455,4110,4110,4110,4110,0
20241015,153000,603658455,4110,4110,4110,4110,1374
20241015,152900,598011315,4115,4115,4115,4115,0
20241015,152800,598011315,4115,4115,4115,4115,0
20241015,152700,598011315,4115,4115,4115,4115,0
20241015,152600,598011315,4115,4115,4115,4115,0
20241015,152500,598011315,4115,4115,4115,4115,0
20241015,152400,598011315,4115,4115,4115,4115,0
20241015,152300,598011315,4115,4115,4115,4115,0
20241015,152200,598011315,4115,4115,4115,4115,0
20241015,152100,598011315,4115,4115,4115,4115,0
20241015,152000,598011315,4115,4115,4115,4115,0
20241015,151900,598011315,4115,4115,4115,4095,340
20241015,151800,596616795,4110,4115,4115,4105,411
20241015,151700,594925605,4110,4115,4115,4110,6
20241015,151600,594900925,4095,4110,4115,4095,1624
20241015,151500,588243030,4115,4110,4115,4110,10
20241015,151400,588201920,4110,4105,4110,4105,102
20241015,151300,587783195,4110,4115,4115,4110,7
20241015,151200,587754400,4115,4110,4115,4110,91
20241015,151100,587379945,4105,4115,4115,4105,104
20241015,151000,586952980,4110,4115,4115,4110,51
20241015,150900,586743120,4110,4110,4110,4095,1191
20241015,150800,581851965,4095,4105,4110,4095,1006
20241015,150700,577732130,4110,4105,4110,4105,4
20241015,150600,577715695,4110,4110,4115,4110,15
20241015,150500,577654040,4110,4115,4115,4110,104
20241015,150400,577226095,4110,4115,4115,4095,6295
20241015,150300,551440705,4115,4115,4120,4100,3678
20241015,150200,536352035,4120,4120,4120,4115,4
20241015,150100,536335560,4115,4115,4120,4115,5
20241015,150000,536314975,4110,4110,4115,4110,1524
20241015,145900,530046325,4110,4110,4110,4110,90
20241015,145800,529676425,4110,4110,4110,4110,2
20241015,145700,529668205,4110,4110,4110,4110,4
20241015,145600,529651765,4110,4110,4110,4100,42
20241015,145500,529479330,4110,4110,4110,4110,2
20241015,145400,529471110,4110,4110,4110,4105,213
20241015,145300,528596720,4110,4105,4110,4105,112
20241015,145200,528136520,4110,4110,4110,4110,248
20241015,145100,527117240,4110,4110,4110,4110,102
20241015,145000,526698020,4110,4115,4115,4110,133
20241015,144900,526150825,4115,4115,4115,4100,10007
20241015,144800,485109280,4115,4115,4115,4115,4
20241015,144700,485092820,4115,4115,4115,4115,5
20241015,144600,485072245,4115,4115,4115,4115,88
20241015,144500,484710125,4115,4120,4120,4115,217
20241015,144400,483817165,4120,4115,4120,4115,257
20241015,144300,482759600,4120,4120,4120,4120,104
20241015,144200,482331120,4120,4120,4120,4120,160
20241015,144100,481671920,4120,4120,4120,4120,2
20241015,144000,481663680,4120,4120,4120,4120,5
20241015,143900,481643080,4120,4120,4120,4120,3
20241015,143800,481630720,4120,4120,4120,4120,90
20241015,143700,481259920,4120,4120,4120,4120,2
20241015,143600,481251680,4120,4120,4120,4120,5
20241015,143500,481231080,4120,4120,4120,4120,3
20241015,143400,481218720,4120,4120,4120,4115,178
20241015,143300,480486225,4120,4120,4120,4120,5
20241015,143200,480465625,4120,4120,4120,4120,88
20241015,143100,480103065,4120,4120,4120,4120,6
20241015,143000,480078345,4120,4120,4125,4120,265
20241015,142900,478986540,4115,4125,4125,4115,21
20241015,142800,478900100,4125,4125,4125,4125,3
20241015,142700,478887725,4125,4120,4125,4120,503
20241015,142600,476815355,4120,4120,4120,4120,89
20241015,142500,476448675,4120,4120,4120,4120,2
20241015,142400,476440435,4120,4120,4120,4120,4
20241015,142300,476423955,4120,4120,4120,4120,395
20241015,142200,474796555,4120,4120,4120,4120,2
20241015,142100,474788315,4120,4120,4120,4120,5
20241015,142000,474767715,4120,4120,4120,4120,88
20241015,141900,474405155,4120,4115,4120,4110,611
20241015,141800,471890895,4120,4120,4120,4120,3
20241015,141700,471878535,4120,4120,4120,4120,805
20241015,141600,468561935,4120,4120,4120,4120,4
20241015,141500,468545455,4120,4120,4120,4120,3
20241015,141400,468533095,4120,4120,4120,4120,4
20241015,141300,468516615,4120,4120,4120,4120,88
20241015,141200,468154055,4120,4115,4120,4115,503
20241015,141100,466083825,4115,4120,4120,4110,1248
20241015,141000,460949525,4120,4120,4120,4115,1350
20241015,140900,455394215,4120,4120,4120,4115,1535
20241015,140800,449077565,4120,4120,4120,4120,687
20241015,140700,446247125,4120,4120,4120,4120,5
20241015,140600,446226525,4120,4120,4120,4120,102
20241015,140500,445806285,4120,4120,4120,4120,4
20241015,140400,445789805,4120,4120,4120,4120,5
20241015,140300,445769205,4120,4120,4120,4120,2
20241015,140200,445760965,4120,4120,4120,4120,4
20241015,140100,445744485,4120,4120,4120,4120,3
20241015,140000,445732125,4120,4115,4120,4110,51
20241015,135900,445522490,4120,4120,4120,4120,89
20241015,135800,445155810,4120,4120,4120,4120,4
20241015,135700,445139330,4120,4125,4125,4120,5
20241015,135600,445118725,4120,4120,4125,4105,5146
20241015,135500,423970115,4120,4120,4120,4115,393
20241015,135400,422352480,4120,4120,4120,4110,263
20241015,135300,421271475,4120,4120,4120,4120,14
20241015,135200,421213795,4120,4120,4120,4120,3
20241015,135100,421201435,4120,4120,4120,4120,3
20241015,135000,421189075,4120,4125,4125,4120,190
20241015,134900,420406260,4120,4120,4120,4120,319
20241015,134800,419091980,4120,4120,4120,4115,90
20241015,134700,418721185,4120,4120,4120,4120,3
20241015,134600,418708825,4120,4120,4120,4120,4
20241015,134500,418692345,4120,4125,4125,4120,21
20241015,134400,418605725,4125,4125,4125,4125,2
20241015,134300,418597475,4125,4125,4125,4125,4
20241015,134200,418580975,4125,4125,4125,4125,3
20241015,134100,418568600,4125,4125,4125,4125,2
20241015,134000,418560350,4125,4125,4125,4125,137
20241015,133900,417995225,4125,4125,4125,4125,2
20241015,133800,417986975,4125,4125,4125,4115,1095
20241015,133700,413481025,4120,4120,4120,4115,64
20241015,133600,413217360,4120,4120,4120,4120,3
20241015,133500,413205000,4120,4120,4120,4120,2
20241015,133400,413196760,4120,4120,4120,4120,4
20241015,133300,413180280,4120,4120,4120,4120,3
20241015,133200,413167920,4120,4125,4125,4120,5
20241015,133100,413147305,4120,4125,4125,4120,53
20241015,133000,412928685,4125,4125,4125,4120,5
20241015,132900,412908075,4125,4125,4125,4120,3
20241015,132800,412895705,4125,4125,4125,4125,2
20241015,132700,412887455,4125,4120,4125,4120,89
20241015,132600,412520750,4120,4120,4120,4120,8
20241015,132500,412487790,4120,4120,4120,4115,8
20241015,132400,412454835,4120,4120,4120,4120,3
20241015,132300,412442475,4120,4125,4125,4120,125
20241015,132200,411927465,4125,4125,4125,4125,2
20241015,132100,411919215,4120,4120,4120,4120,2
20241015,132000,411910975,4120,4125,4125,4120,740
20241015,131900,408862160,4120,4120,4120,4120,62
20241015,131800,408606720,4125,4125,4125,4125,0
20241015,131700,408606720,4125,4125,4125,4125,0
20241015,131600,408606720,4125,4125,4125,4125,0
20241015,131500,408606720,4125,4120,4125,4120,44
20241015,131400,408425435,4125,4125,4125,4125,1
20241015,131300,408421310,4120,4120,4120,4120,202
20241015,131200,407589070,4120,4120,4120,4120,0
20241015,131100,407589070,4120,4115,4120,4115,2
20241015,131000,407580835,4110,4110,4110,4110,700
20241015,130900,404703835,4120,4120,4120,4120,0
20241015,130800,404703835,4120,4120,4120,4120,0
20241015,130700,404703835,4120,4120,4120,4120,530
20241015,130600,402520235,4120,4120,4120,4120,1565
20241015,130500,396072435,4120,4120,4120,4120,20
20241015,130400,395990035,4120,4110,4120,4110,288
20241015,130300,394803485,4120,4120,4120,4120,358
20241015,130200,393328525,4120,4120,4120,4120,0
20241015,130100,393328525,4120,4120,4120,4120,0
20241015,130000,393328525,4120,4120,4120,4120,285
20241015,125900,392154325,4120,4120,4120,4120,85
20241015,125800,391804125,4115,4115,4115,4115,1
20241015,125700,391800010,4110,4115,4115,4110,3330
20241015,125600,378113700,4120,4120,4120,4120,0
20241015,125500,378113700,4120,4120,4120,4120,85
20241015,125400,377763500,4120,4120,4120,4120,100
20241015,125300,377351500,4115,4115,4115,4115,1
20241015,125200,377347385,4115,4115,4115,4115,1
20241015,125100,377343270,4115,4115,4115,4115,2
20241015,125000,377335040,4115,4120,4120,4115,86
20241015,124900,376980725,4110,4110,4110,4110,0
20241015,124800,376980725,4110,4110,4110,4110,5
20241015,124700,376960175,4110,4110,4110,4110,34
20241015,124600,376820435,4110,4110,4110,4110,1500
20241015,124500,370655435,4110,4110,4110,4110,1
20241015,124400,370651325,4110,4110,4110,4110,1
20241015,124300,370647215,4105,4105,4105,4105,0
20241015,124200,370647215,4105,4110,4110,4105,585
20241015,124100,368245785,4115,4115,4115,4115,1
20241015,124000,368241670,4115,4115,4115,4115,2547
20241015,123900,357760765,4115,4115,4115,4115,78
20241015,123800,357439795,4115,4115,4115,4115,0
20241015,123700,357439795,4115,4110,4115,4110,101
20241015,123600,357024680,4110,4110,4110,4110,0
20241015,123500,357024680,4110,4110,4110,4110,24
20241015,123400,356926040,4100,4105,4105,4100,84
20241015,123300,356581635,4110,4110,4110,4110,0
20241015,123200,356581635,4110,4110,4110,4110,85
20241015,123100,356232285,4110,4110,4110,4110,0
20241015,123000,356232285,4110,4110,4110,4110,6
20241015,122900,356207625,4110,4110,4110,4110,0
20241015,122800,356207625,4110,4110,4110,4110,24
20241015,122700,356108985,4105,4105,4105,4105,500
20241015,122600,354056485,4105,4105,4105,4105,40
20241015,122500,353892285,4105,4105,4105,4105,0
20241015,122400,353892285,4105,4105,4105,4105,0
20241015,122300,353892285,4105,4105,4105,4105,67
20241015,122200,353617250,4100,4100,4100,4100,2
20241015,122100,353609050,4105,4105,4105,4105,75
20241015,122000,353301175,4105,4105,4105,4105,400
20241015,121900,351659175,4105,4105,4105,4105,0
20241015,121800,351659175,4105,4105,4105,4105,0
20241015,121700,351659175,4105,4105,4105,4105,1
20241015,121600,351655070,4105,4105,4105,4105,3
20241015,121500,351642755,4105,4105,4105,4105,0
20241015,121400,351642755,4105,4105,4105,4105,591
20241015,121300,349216700,4110,4110,4110,4110,86
20241015,121200,348863240,4105,4105,4105,4105,0
20241015,121100,348863240,4105,4105,4105,4105,0
20241015,121000,348863240,4105,4105,4105,4105,20
20241015,120900,348781140,4105,4105,4105,4105,0
20241015,120800,348781140,4105,4105,4105,4105,0
20241015,120700,348781140,4105,4105,4105,4105,9
20241015,120600,348744195,4110,4110,4110,4110,51
20241015,120500,348534585,4110,4110,4110,4110,89
20241015,120400,348168795,4105,4110,4110,4105,501
20241015,120300,346112185,4105,4105,4105,4105,100
20241015,120200,345701685,4110,4110,4110,4110,281
20241015,120100,344546775,4110,4110,4110,4110,2
20241015,120000,344538555,4105,4105,4105,4105,200
20241015,115900,343717555,4110,4110,4110,4110,0
20241015,115800,343717555,4110,4110,4110,4110,5
20241015,115700,343697005,4110,4110,4110,4110,97
20241015,115600,343298335,4115,4115,4115,4115,60
20241015,115500,343051435,4105,4105,4105,4105,155
20241015,115400,342415160,4105,4105,4105,4105,63
20241015,115300,342156545,4105,4105,4105,4105,794
20241015,115200,338897175,4110,4105,4110,4105,361
20241015,115100,337415040,4110,4105,4110,4105,231
20241015,115000,336466780,4105,4105,4105,4105,312
20241015,114900,335186020,4105,4110,4110,4105,500
20241015,114800,333133495,4115,4115,4115,4115,0
20241015,114700,333133495,4115,4115,4115,4105,551
20241015,114600,330870970,4115,4115,4115,4115,1
20241015,114500,330866855,4105,4105,4105,4105,142
20241015,114400,330283945,4105,4105,4105,4105,467
20241015,114300,328366910,4115,4115,4115,4115,1
20241015,114200,328362795,4115,4115,4115,4115,85
20241015,114100,328013020,4105,4115,4115,4105,675
20241015,114000,325240395,4115,4115,4115,4115,0
20241015,113900,325240395,4115,4115,4115,4115,0
20241015,113800,325240395,4115,4115,4115,4115,0
20241015,113700,325240395,4115,4105,4115,4105,585
20241015,113600,322838120,4105,4105,4105,4105,0
20241015,113500,322838120,4105,4115,4115,4105,862
20241015,113400,319291610,4115,4115,4115,4115,0
20241015,113300,319291610,4115,4115,4115,4115,0
20241015,113200,319291610,4115,4115,4115,4115,0
20241015,113100,319291610,4115,4115,4115,4115,243
20241015,113000,318291665,4115,4115,4115,4115,85
20241015,112900,317941890,4110,4110,4110,4110,2122
20241015,112800,309220470,4110,4110,4110,4110,200
20241015,112700,308398470,4115,4115,4115,4115,1
20241015,112600,308394355,4115,4115,4115,4115,0
20241015,112500,308394355,4115,4115,4115,4115,200
20241015,112400,307571355,4115,4115,4115,4115,483
20241015,112300,305583810,4110,4115,4115,4110,310
20241015,112200,304309325,4115,4120,4120,4115,513
20241015,112100,302198315,4115,4115,4115,4115,70
20241015,112000,301910265,4120,4120,4120,4120,150
20241015,111900,301292265,4120,4120,4120,4120,1
20241015,111800,301288145,4120,4120,4120,4120,340
20241015,111700,299887345,4120,4120,4120,4120,0
20241015,111600,299887345,4120,4120,4120,4120,13
20241015,111500,299833785,4115,4115,4115,4115,595
20241015,111400,297385360,4120,4115,4120,4115,409
20241015,111300,295700660,4115,4120,4120,4115,31
20241015,111200,295573090,4115,4115,4120,4115,167
20241015,111100,294885455,4115,4120,4120,4115,83
20241015,111000,294543895,4120,4120,4120,4120,0
20241015,110900,294543895,4120,4120,4120,4120,0
20241015,110800,294543895,4120,4120,4120,4120,0
20241015,110700,294543895,4120,4120,4120,4115,864
20241015,110600,290988475,4120,4115,4120,4115,789
20241015,110500,287741300,4115,4115,4115,4115,0
20241015,110400,287741300,4115,4115,4115,4115,1
20241015,110300,287737185,4110,4110,4110,4110,1
20241015,110200,287733075,4115,4115,4115,4115,0
20241015,110100,287733075,4115,4115,4115,4110,503
20241015,110000,285663670,4115,4115,4115,4115,4
20241015,105900,285647210,4115,4115,4115,4115,90
20241015,105800,285276860,4115,4115,4115,4115,10
20241015,105700,285235710,4115,4115,4115,4115,10
20241015,105600,285194560,4115,4115,4115,4115,0
20241015,105500,285194560,4115,4115,4115,4115,0
20241015,105400,285194560,4115,4115,4115,4110,130
20241015,105300,284660250,4110,4110,4110,4110,467
20241015,105200,282740880,4105,4110,4110,4105,185
20241015,105100,281981030,4110,4110,4115,4110,423
20241015,105000,280242495,4115,4110,4115,4110,11
20241015,104900,280197280,4115,4110,4115,4110,875
20241015,104800,276600025,4115,4115,4115,4115,0
20241015,104700,276600025,4115,4115,4115,4115,1090
20241015,104600,272114675,4115,4115,4115,4115,0
20241015,104500,272114675,4115,4110,4115,4110,246
20241015,104400,271103605,4115,4115,4115,4115,6
20241015,104300,271078915,4115,4115,4115,4115,46
20241015,104200,270889625,4115,4115,4115,4115,0
20241015,104100,270889625,4115,4105,4115,4105,321
20241015,104000,269571810,4120,4120,4120,4120,0
20241015,103900,269571810,4120,4120,4120,4120,0
20241015,103800,269571810,4120,4120,4120,4100,3
20241015,103700,269559470,4110,4120,4120,4110,166
20241015,103600,268875950,4120,4120,4120,4120,10
20241015,103500,268834750,4120,4120,4120,4120,0
20241015,103400,268834750,4120,4100,4120,4100,632
20241015,103300,266243450,4100,4105,4105,4100,700
20241015,103200,263373445,4120,4120,4120,4120,0
20241015,103100,263373445,4120,4120,4120,4120,26
20241015,103000,263266325,4120,4120,4120,4120,0
20241015,102900,263266325,4120,4115,4120,4115,132
20241015,102800,262723140,4100,4100,4100,4100,100
20241015,102700,262313140,4100,4100,4100,4100,26
20241015,102600,262206540,4115,4115,4115,4115,128
20241015,102500,261679820,4115,4115,4115,4115,10
20241015,102400,261638670,4115,4115,4115,4115,0
20241015,102300,261638670,4115,4115,4115,4115,1
20241015,102200,261634555,4115,4100,4115,4100,199
20241015,102100,260816720,4115,4100,4115,4090,10987
20241015,102000,215838705,4115,4115,4115,4115,0
20241015,101900,215838705,4115,4115,4115,4115,0
20241015,101800,215838705,4115,4105,4115,4100,18
20241015,101700,215764875,4110,4115,4115,4110,6
20241015,101600,215740200,4100,4100,4100,4100,10
20241015,101500,215699200,4115,4115,4115,4115,1
20241015,101400,215695085,4100,4100,4100,4100,20
20241015,101300,215613085,4100,4100,4100,4100,5
20241015,101200,215592585,4095,4100,4100,4095,2259
20241015,101100,206331435,4105,4105,4105,4105,5
20241015,101000,206310910,4125,4105,4125,4105,242
20241015,100900,205317480,4100,4100,4100,4100,180
20241015,100800,204579480,4100,4100,4100,4100,503
20241015,100700,202517180,4105,4105,4105,4100,228
20241015,100600,201581680,4115,4100,4115,4100,646
20241015,100500,198931575,4110,4110,4110,4095,7802
20241015,100400,166967795,4115,4115,4115,4115,1
20241015,100300,166963680,4120,4105,4120,4100,1100
20241015,100200,162446725,4120,4120,4120,4120,0
20241015,100100,162446725,4120,4115,4120,4115,182
20241015,100000,161696920,4120,4120,4120,4120,0
20241015,095900,161696920,4120,4105,4120,4105,41
20241015,095800,161528300,4105,4105,4105,4105,150
20241015,095700,160912550,4100,4100,4100,4100,1001
20241015,095600,156808450,4105,4100,4105,4100,2171
20241015,095500,147907345,4100,4105,4105,4100,1278
20241015,095400,142663655,4100,4105,4105,4100,35
20241015,095300,142520125,4105,4105,4105,4105,8
20241015,095200,142487285,4105,4105,4105,4105,0
20241015,095100,142487285,4105,4105,4105,4105,39
20241015,095000,142327190,4105,4100,4110,4100,315
20241015,094900,141035505,4100,4100,4100,4100,10
20241015,094800,140994505,4095,4095,4095,4095,765
20241015,094700,137861830,4105,4100,4105,4100,522
20241015,094600,135721580,4100,4105,4105,4100,4103
20241015,094500,118894155,4120,4105,4120,4100,1787
20241015,094400,111559955,4105,4105,4105,4105,414
20241015,094300,109860485,4120,4120,4120,4115,12
20241015,094200,109811095,4105,4120,4130,4105,1341
20241015,094100,104304535,4130,4130,4130,4130,1
20241015,094000,104300405,4130,4130,4130,4125,5
20241015,093900,104279760,4130,4120,4130,4120,52
20241015,093800,104065080,4120,4120,4120,4120,0
20241015,093700,104065080,4120,4110,4120,4105,2885
20241015,093600,92218290,4120,4120,4120,4115,362
20241015,093500,90728625,4120,4120,4120,4120,1
20241015,093400,90724505,4120,4120,4120,4120,9
20241015,093300,90687425,4120,4120,4120,4120,8
20241015,093200,90654465,4120,4120,4120,4120,1
20241015,093100,90650345,4120,4120,4120,4120,1
20241015,093000,90646225,4120,4120,4120,4120,4
20241015,092900,90629745,4120,4120,4120,4120,0
20241015,092800,90629745,4120,4115,4120,4110,3172
20241015,092700,77588040,4120,4120,4120,4120,7
20241015,092600,77559200,4120,4120,4120,4120,1053
20241015,092500,73220840,4125,4125,4125,4125,7
20241015,092400,73191965,4125,4125,4125,4125,1078
20241015,092300,68745215,4130,4130,4130,4130,0
20241015,092200,68745215,4130,4130,4130,4130,0
20241015,092100,68745215,4130,4130,4130,4130,0
20241015,092000,68745215,4130,4125,4130,4125,55
20241015,091900,68518335,4130,4130,4130,4130,1
20241015,091800,68514205,4125,4125,4125,4125,201
20241015,091700,67685080,4125,4125,4125,4125,103
20241015,091600,67260205,4125,4125,4125,4125,921
20241015,091500,63461080,4125,4125,4125,4125,304
20241015,091400,62207080,4130,4130,4130,4130,3
20241015,091300,62194690,4125,4125,4125,4125,27
20241015,091200,62083315,4130,4130,4130,4130,1
20241015,091100,62079185,4125,4130,4130,4120,597
20241015,091000,59619310,4130,4125,4130,4120,182
20241015,090900,58869350,4130,4130,4130,4130,261
20241015,090800,57791420,4130,4130,4130,4130,1
20241015,090700,57787290,4130,4140,4140,4130,400
20241015,090600,56134790,4140,4125,4140,4125,5967
20241015,090500,31506240,4135,4130,4135,4130,181
20241015,090400,30757970,4135,4135,4135,4135,900
20241015,090300,27036470,4135,4135,4135,4135,3
20241015,090200,27024065,4140,4140,4140,4140,0
20241015,090100,27024065,4140,4140,4140,4110,4877
20241015,090000,6950645,4150,4120,4150,4115,1656