KissMeData/005010/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,184400,841018810,4115,4115,4115,4115,3133
20241014,184300,841018810,4115,4115,4115,4115,0
20241014,184200,841018810,4115,4115,4115,4115,0
20241014,184100,841018810,4115,4115,4115,4115,0
20241014,184000,841018810,4115,4115,4115,4115,0
20241014,183900,841018810,4115,4115,4115,4115,0
20241014,183800,841018810,4115,4115,4115,4115,0
20241014,183700,841018810,4115,4115,4115,4115,0
20241014,183600,841018810,4115,4115,4115,4115,0
20241014,183500,841018810,4115,4115,4115,4115,0
20241014,183400,841018810,4115,4115,4115,4115,0
20241014,183300,841018810,4115,4115,4115,4115,0
20241014,183200,841018810,4115,4115,4115,4115,0
20241014,183100,841018810,4115,4115,4115,4115,0
20241014,183000,841018810,4115,4115,4115,4115,0
20241014,182900,841018810,4115,4115,4115,4115,0
20241014,182800,841018810,4115,4115,4115,4115,0
20241014,182700,841018810,4115,4115,4115,4115,0
20241014,182600,841018810,4115,4115,4115,4115,0
20241014,182500,841018810,4115,4115,4115,4115,0
20241014,182400,841018810,4115,4115,4115,4115,0
20241014,182300,841018810,4115,4115,4115,4115,0
20241014,182200,841018810,4115,4115,4115,4115,0
20241014,182100,841018810,4115,4115,4115,4115,0
20241014,182000,841018810,4115,4115,4115,4115,0
20241014,181900,841018810,4115,4115,4115,4115,0
20241014,181800,841018810,4115,4115,4115,4115,0
20241014,181700,841018810,4115,4115,4115,4115,0
20241014,181600,841018810,4115,4115,4115,4115,0
20241014,181500,841018810,4115,4115,4115,4115,0
20241014,181400,841018810,4115,4115,4115,4115,3133
20241014,181300,841018810,4115,4115,4115,4115,0
20241014,181200,841018810,4115,4115,4115,4115,0
20241014,181100,841018810,4115,4115,4115,4115,0
20241014,181000,841018810,4115,4115,4115,4115,0
20241014,180900,841018810,4115,4115,4115,4115,0
20241014,180800,841018810,4115,4115,4115,4115,0
20241014,180700,841018810,4115,4115,4115,4115,0
20241014,180600,841018810,4115,4115,4115,4115,0
20241014,180500,841018810,4115,4115,4115,4115,0
20241014,180400,841018810,4115,4115,4115,4115,0
20241014,180300,841018810,4115,4115,4115,4115,0
20241014,180200,841018810,4115,4115,4115,4115,0
20241014,180100,841018810,4115,4115,4115,4115,0
20241014,180000,841018810,4115,4115,4115,4115,0
20241014,175900,841018810,4115,4115,4115,4115,0
20241014,175800,841018810,4115,4115,4115,4115,0
20241014,175700,841018810,4115,4115,4115,4115,0
20241014,175600,841018810,4115,4115,4115,4115,0
20241014,175500,841018810,4115,4115,4115,4115,0
20241014,175400,841018810,4115,4115,4115,4115,0
20241014,175300,841018810,4115,4115,4115,4115,0
20241014,175200,841018810,4115,4115,4115,4115,0
20241014,175100,841018810,4115,4115,4115,4115,0
20241014,175000,841018810,4115,4115,4115,4115,0
20241014,174900,841018810,4115,4115,4115,4115,0
20241014,174800,841018810,4115,4115,4115,4115,0
20241014,174700,841018810,4115,4115,4115,4115,0
20241014,174600,841018810,4115,4115,4115,4115,0
20241014,174500,841018810,4115,4115,4115,4115,0
20241014,174400,841018810,4115,4115,4115,4115,3133
20241014,174300,841018810,4115,4115,4115,4115,0
20241014,174200,841018810,4115,4115,4115,4115,0
20241014,174100,841018810,4115,4115,4115,4115,0
20241014,174000,841018810,4115,4115,4115,4115,0
20241014,173900,841018810,4115,4115,4115,4115,0
20241014,173800,841018810,4115,4115,4115,4115,0
20241014,173700,841018810,4115,4115,4115,4115,0
20241014,173600,841018810,4115,4115,4115,4115,0
20241014,173500,841018810,4115,4115,4115,4115,0
20241014,173400,841018810,4115,4115,4115,4115,0
20241014,173300,841018810,4115,4115,4115,4115,0
20241014,173200,841018810,4115,4115,4115,4115,0
20241014,173100,841018810,4115,4115,4115,4115,0
20241014,173000,841018810,4115,4115,4115,4115,0
20241014,172900,841018810,4115,4115,4115,4115,0
20241014,172800,841018810,4115,4115,4115,4115,0
20241014,172700,841018810,4115,4115,4115,4115,0
20241014,172600,841018810,4115,4115,4115,4115,0
20241014,172500,841018810,4115,4115,4115,4115,0
20241014,172400,841018810,4115,4115,4115,4115,0
20241014,172300,841018810,4115,4115,4115,4115,0
20241014,172200,841018810,4115,4115,4115,4115,0
20241014,172100,841018810,4115,4115,4115,4115,0
20241014,172000,841018810,4115,4115,4115,4115,0
20241014,171900,841018810,4115,4115,4115,4115,0
20241014,171800,841018810,4115,4115,4115,4115,0
20241014,171700,841018810,4115,4115,4115,4115,0
20241014,171600,841018810,4115,4115,4115,4115,0
20241014,171500,841018810,4115,4115,4115,4115,0
20241014,171400,841018810,4115,4115,4115,4115,3133
20241014,171300,841018810,4115,4115,4115,4115,0
20241014,171200,841018810,4115,4115,4115,4115,0
20241014,171100,841018810,4115,4115,4115,4115,0
20241014,171000,841018810,4115,4115,4115,4115,0
20241014,170900,841018810,4115,4115,4115,4115,0
20241014,170800,841018810,4115,4115,4115,4115,0
20241014,170700,841018810,4115,4115,4115,4115,0
20241014,170600,841018810,4115,4115,4115,4115,0
20241014,170500,841018810,4115,4115,4115,4115,0
20241014,170400,841018810,4115,4115,4115,4115,0
20241014,170300,841018810,4115,4115,4115,4115,0
20241014,170200,841018810,4115,4115,4115,4115,0
20241014,170100,841018810,4115,4115,4115,4115,0
20241014,170000,841018810,4115,4115,4115,4115,0
20241014,165900,841018810,4115,4115,4115,4115,0
20241014,165800,841018810,4115,4115,4115,4115,0
20241014,165700,841018810,4115,4115,4115,4115,0
20241014,165600,841018810,4115,4115,4115,4115,0
20241014,165500,841018810,4115,4115,4115,4115,0
20241014,165400,841018810,4115,4115,4115,4115,0
20241014,165300,841018810,4115,4115,4115,4115,0
20241014,165200,841018810,4115,4115,4115,4115,0
20241014,165100,841018810,4115,4115,4115,4115,0
20241014,165000,841018810,4115,4115,4115,4115,0
20241014,164900,841018810,4115,4115,4115,4115,0
20241014,164800,841018810,4115,4115,4115,4115,0
20241014,164700,841018810,4115,4115,4115,4115,0
20241014,164600,841018810,4115,4115,4115,4115,0
20241014,164500,841018810,4115,4115,4115,4115,0
20241014,164400,841018810,4115,4115,4115,4115,3133
20241014,164300,841018810,4115,4115,4115,4115,0
20241014,164200,841018810,4115,4115,4115,4115,0
20241014,164100,841018810,4115,4115,4115,4115,0
20241014,164000,841018810,4115,4115,4115,4115,0
20241014,163900,841018810,4115,4115,4115,4115,0
20241014,163800,841018810,4115,4115,4115,4115,0
20241014,163700,841018810,4115,4115,4115,4115,0
20241014,163600,841018810,4115,4115,4115,4115,0
20241014,163500,841018810,4115,4115,4115,4115,0
20241014,163400,841018810,4115,4115,4115,4115,0
20241014,163300,841018810,4115,4115,4115,4115,0
20241014,163200,841018810,4115,4115,4115,4115,0
20241014,163100,841018810,4115,4115,4115,4115,0
20241014,163000,841018810,4115,4115,4115,4115,0
20241014,162900,841018810,4115,4115,4115,4115,0
20241014,162800,841018810,4115,4115,4115,4115,0
20241014,162700,841018810,4115,4115,4115,4115,0
20241014,162600,841018810,4115,4115,4115,4115,0
20241014,162500,841018810,4115,4115,4115,4115,0
20241014,162400,841018810,4115,4115,4115,4115,0
20241014,162300,841018810,4115,4115,4115,4115,0
20241014,162200,841018810,4115,4115,4115,4115,0
20241014,162100,841018810,4115,4115,4115,4115,0
20241014,162000,841018810,4115,4115,4115,4115,0
20241014,161900,841018810,4115,4115,4115,4115,0
20241014,161800,841018810,4115,4115,4115,4115,0
20241014,161700,841018810,4115,4115,4115,4115,0
20241014,161600,841018810,4115,4115,4115,4115,0
20241014,161500,841018810,4115,4115,4115,4115,0
20241014,161400,841018810,4115,4115,4115,4115,3133
20241014,161300,841018810,4115,4115,4115,4115,0
20241014,161200,841018810,4115,4115,4115,4115,0
20241014,161100,841018810,4115,4115,4115,4115,0
20241014,161000,841018810,4115,4115,4115,4115,0
20241014,160900,841018810,4115,4115,4115,4115,0
20241014,160800,841018810,4115,4115,4115,4115,0
20241014,160700,841018810,4115,4115,4115,4115,0
20241014,160600,841018810,4115,4115,4115,4115,0
20241014,160500,841018810,4115,4115,4115,4115,0
20241014,160400,841018810,4115,4115,4115,4115,0
20241014,160300,841018810,4115,4115,4115,4115,0
20241014,160200,841018810,4115,4115,4115,4115,0
20241014,160100,841018810,4115,4115,4115,4115,0
20241014,160000,841018810,4115,4115,4115,4115,0
20241014,155900,841018810,4115,4115,4115,4115,0
20241014,155800,841018810,4115,4115,4115,4115,0
20241014,155700,841018810,4115,4115,4115,4115,0
20241014,155600,841018810,4115,4115,4115,4115,0
20241014,155500,841018810,4115,4115,4115,4115,0
20241014,155400,841018810,4115,4115,4115,4115,0
20241014,155300,841018810,4115,4115,4115,4115,0
20241014,155200,841018810,4115,4115,4115,4115,0
20241014,155100,841018810,4115,4115,4115,4115,0
20241014,155000,841018810,4115,4115,4115,4115,0
20241014,154900,841018810,4115,4115,4115,4115,0
20241014,154800,841018810,4115,4115,4115,4115,0
20241014,154700,841018810,4115,4115,4115,4115,0
20241014,154600,841018810,4115,4115,4115,4115,0
20241014,154500,841018810,4115,4115,4115,4115,0
20241014,154400,841018810,4115,4115,4115,4115,3133
20241014,154300,841018810,4115,4115,4115,4115,0
20241014,154200,841018810,4115,4115,4115,4115,0
20241014,154100,841018810,4115,4115,4115,4115,0
20241014,154000,841018810,4115,4115,4115,4115,0
20241014,153900,841018810,4115,4115,4115,4115,0
20241014,153800,841018810,4115,4115,4115,4115,0
20241014,153700,841018810,4115,4115,4115,4115,0
20241014,153600,841018810,4115,4115,4115,4115,0
20241014,153500,841018810,4115,4115,4115,4115,0
20241014,153400,841018810,4115,4115,4115,4115,0
20241014,153300,841018810,4115,4115,4115,4115,0
20241014,153200,841018810,4115,4115,4115,4115,0
20241014,153100,841018810,4115,4115,4115,4115,0
20241014,153000,841018810,4115,4115,4115,4115,3133
20241014,152900,828126515,4115,4115,4115,4115,0
20241014,152800,828126515,4115,4115,4115,4115,0
20241014,152700,828126515,4115,4115,4115,4115,0
20241014,152600,828126515,4115,4115,4115,4115,0
20241014,152500,828126515,4115,4115,4115,4115,0
20241014,152400,828126515,4115,4115,4115,4115,0
20241014,152300,828126515,4115,4115,4115,4115,0
20241014,152200,828126515,4115,4115,4115,4115,0
20241014,152100,828126515,4115,4115,4115,4115,0
20241014,152000,828126515,4115,4115,4115,4115,0
20241014,151900,828126515,4115,4120,4120,4115,409
20241014,151800,826442965,4120,4115,4120,4115,437
20241014,151700,824644690,4120,4120,4120,4120,20
20241014,151600,824562290,4120,4120,4120,4115,512
20241014,151500,822455350,4120,4120,4120,4115,261
20241014,151400,821381280,4115,4115,4120,4115,420
20241014,151300,819652630,4120,4125,4125,4120,8
20241014,151200,819619665,4120,4125,4125,4120,1001
20241014,151100,815495540,4120,4120,4120,4120,14
20241014,151000,815437860,4115,4115,4115,4115,242
20241014,150900,814442030,4120,4125,4125,4120,88
20241014,150800,814079460,4125,4125,4125,4115,1708
20241014,150700,807048805,4120,4125,4125,4120,150
20241014,150600,806430075,4120,4120,4120,4120,94
20241014,150500,806042795,4120,4120,4120,4120,900
20241014,150400,802334795,4125,4125,4125,4125,1
20241014,150300,802330670,4120,4120,4120,4120,202
20241014,150200,801498430,4125,4120,4125,4120,55
20241014,150100,801271820,4125,4120,4125,4120,334
20241014,150000,799895735,4125,4120,4125,4120,456
20241014,145900,798016985,4125,4125,4125,4125,0
20241014,145800,798016985,4125,4125,4125,4125,1
20241014,145700,798012860,4120,4125,4125,4120,20
20241014,145600,797930405,4120,4120,4120,4120,7
20241014,145500,797901565,4120,4125,4125,4120,87
20241014,145400,797542725,4125,4125,4125,4120,158
20241014,145300,796891010,4125,4130,4130,4125,462
20241014,145200,794985255,4130,4125,4130,4125,117
20241014,145100,794502085,4130,4130,4130,4130,1
20241014,145000,794497955,4125,4130,4130,4125,8
20241014,144900,794464950,4125,4125,4125,4125,7
20241014,144800,794436075,4130,4125,4130,4125,108
20241014,144700,793990570,4130,4125,4130,4125,281
20241014,144600,792831440,4125,4120,4125,4120,8
20241014,144500,792798475,4125,4120,4125,4120,277
20241014,144400,791656730,4120,4125,4125,4120,59
20241014,144300,791413395,4120,4120,4120,4120,108
20241014,144200,790968435,4120,4125,4125,4120,1212
20241014,144100,785968970,4120,4120,4120,4120,19
20241014,144000,785890690,4120,4120,4120,4120,6
20241014,143900,785865970,4120,4120,4120,4120,50
20241014,143800,785659970,4120,4120,4120,4120,8
20241014,143700,785627010,4120,4125,4125,4120,22
20241014,143600,785536295,4125,4125,4130,4125,9
20241014,143500,785499165,4120,4125,4125,4120,7
20241014,143400,785470320,4115,4120,4120,4115,33
20241014,143300,785334375,4115,4120,4120,4115,6114
20241014,143200,760160265,4125,4130,4135,4120,6275
20241014,143100,734268600,4125,4130,4130,4125,10
20241014,143000,734227340,4125,4130,4130,4125,7
20241014,142900,734198460,4125,4125,4125,4125,7
20241014,142800,734169585,4130,4125,4130,4125,64
20241014,142700,733905460,4130,4125,4130,4125,501
20241014,142600,731838830,4125,4125,4125,4125,7
20241014,142500,731809955,4125,4125,4125,4125,87
20241014,142400,731451080,4125,4125,4125,4125,8
20241014,142300,731418080,4125,4125,4125,4125,7
20241014,142200,731389205,4125,4120,4125,4120,70
20241014,142100,731100485,4125,4120,4125,4120,2707
20241014,142000,719941645,4125,4125,4125,4125,912
20241014,141900,716179645,4125,4125,4125,4125,7
20241014,141800,716150770,4125,4130,4130,4125,9
20241014,141700,716113640,4125,4125,4125,4125,7
20241014,141600,716084765,4125,4125,4125,4125,518
20241014,141500,713948015,4125,4125,4125,4125,273
20241014,141400,712821890,4130,4130,4130,4130,95
20241014,141300,712429540,4130,4135,4135,4130,8
20241014,141200,712396495,4130,4125,4130,4125,197
20241014,141100,711582920,4125,4125,4125,4125,7
20241014,141000,711554045,4130,4130,4130,4125,10
20241014,140900,711512780,4125,4125,4130,4125,67
20241014,140800,711236395,4125,4130,4130,4125,1298
20241014,140700,705880220,4130,4135,4135,4130,58
20241014,140600,705640430,4130,4135,4135,4130,18
20241014,140500,705566035,4140,4135,4140,4130,1654
20241014,140400,698726780,4135,4125,4135,4125,8
20241014,140300,698693770,4135,4125,4135,4125,8
20241014,140200,698660755,4125,4125,4125,4125,20
20241014,140100,698578255,4125,4125,4125,4125,104
20241014,140000,698149255,4125,4130,4130,4125,446
20241014,135900,696307310,4130,4130,4130,4130,8
20241014,135800,696274270,4130,4125,4130,4125,959
20241014,135700,692313640,4125,4130,4130,4125,7
20241014,135600,692284760,4125,4130,4130,4125,7
20241014,135500,692255880,4135,4135,4135,4135,1
20241014,135400,692251745,4125,4125,4125,4125,6
20241014,135300,692226995,4125,4135,4135,4125,8
20241014,135200,692193980,4120,4130,4130,4120,693
20241014,135100,689338795,4125,4125,4130,4125,477
20241014,135000,687371160,4130,4125,4130,4125,10
20241014,134900,687329900,4130,4130,4130,4130,0
20241014,134800,687329900,4130,4125,4130,4125,8
20241014,134700,687296895,4125,4125,4125,4125,7
20241014,134600,687268020,4125,4125,4130,4125,3
20241014,134500,687255640,4130,4130,4130,4125,9
20241014,134400,687218500,4125,4135,4135,4125,4
20241014,134300,687201980,4130,4140,4140,4130,357
20241014,134200,685727555,4130,4135,4135,4130,8
20241014,134100,685694505,4140,4130,4140,4130,11
20241014,134000,685649050,4140,4140,4140,4130,409
20241014,133900,683959860,4140,4130,4140,4130,10
20241014,133800,683918550,4140,4130,4140,4130,9
20241014,133700,683881360,4135,4135,4140,4135,4
20241014,133600,683864810,4130,4135,4140,4130,942
20241014,133500,679969675,4140,4140,4140,4135,9
20241014,133400,679932450,4135,4140,4140,4135,347
20241014,133300,678497410,4135,4135,4135,4135,1253
20241014,133200,673316255,4125,4130,4130,4125,7
20241014,133100,673287375,4135,4125,4135,4125,5
20241014,133000,673266730,4120,4125,4125,4120,10
20241014,132900,673225505,4125,4130,4130,4125,3
20241014,132800,673213120,4125,4135,4135,4120,11
20241014,132700,673167755,4125,4130,4135,4125,49
20241014,132600,672965615,4125,4135,4135,4120,11
20241014,132500,672920225,4120,4120,4125,4120,545
20241014,132400,670674785,4135,4120,4135,4120,14
20241014,132300,670617090,4125,4125,4125,4120,41
20241014,132200,670448000,4125,4120,4125,4120,11
20241014,132100,670402670,4125,4125,4125,4120,1708
20241014,132000,663357390,4135,4130,4135,4125,257
20241014,131900,662297020,4135,4130,4135,4130,8
20241014,131800,662263975,4130,4140,4140,4130,2902
20241014,131700,650278245,4135,4135,4135,4135,7
20241014,131600,650249300,4140,4135,4140,4135,310
20241014,131500,648967445,4140,4135,4140,4135,8
20241014,131400,648934360,4135,4135,4135,4135,107
20241014,131300,648491915,4135,4140,4140,4135,9
20241014,131200,648454695,4145,4135,4145,4135,2
20241014,131100,648446415,4135,4140,4140,4135,7
20241014,131000,648417465,4135,4145,4145,4135,9
20241014,130900,648380240,4135,4135,4135,4135,57
20241014,130800,648144545,4135,4140,4140,4135,8
20241014,130700,648111450,4135,4140,4140,4135,9
20241014,130600,648074230,4135,4135,4135,4135,1
20241014,130500,648070095,4135,4135,4145,4135,9
20241014,130400,648032870,4135,4145,4145,4135,8
20241014,130300,647999780,4140,4135,4140,4135,105
20241014,130200,647565120,4135,4140,4140,4135,8
20241014,130100,647532035,4135,4140,4140,4130,10
20241014,130000,647490705,4130,4135,4135,4130,8
20241014,125900,647457660,4140,4145,4145,4140,3
20241014,125800,647445235,4140,4145,4150,4140,3
20241014,125700,647432800,4150,4150,4150,4150,3
20241014,125600,647420350,4140,4150,4150,4140,4
20241014,125500,647403760,4145,4145,4145,4145,1
20241014,125400,647399615,4150,4145,4150,4145,2
20241014,125300,647391320,4145,4145,4145,4145,1
20241014,125200,647387175,4140,4145,4150,4140,3
20241014,125100,647374740,4140,4145,4150,4130,355
20241014,125000,645908530,4150,4150,4150,4130,2219
20241014,124900,636711820,4145,4150,4150,4130,1225
20241014,124800,631640130,4130,4145,4145,4130,2
20241014,124700,631631855,4130,4130,4130,4130,601
20241014,124600,629149725,4150,4150,4150,4150,1
20241014,124500,629145575,4150,4150,4150,4135,3
20241014,124400,629133140,4145,4150,4150,4140,3
20241014,124300,629120705,4130,4150,4150,4130,3
20241014,124200,629108275,4150,4130,4150,4130,2
20241014,124100,629099995,4150,4150,4150,4150,7
20241014,124000,629070945,4130,4130,4130,4130,1
20241014,123900,629066815,4150,4150,4150,4150,1
20241014,123800,629062665,4130,4130,4130,4130,1
20241014,123700,629058535,4150,4150,4150,4150,7
20241014,123600,629029485,4150,4125,4150,4125,204
20241014,123500,628187960,4150,4140,4150,4125,2174
20241014,123400,619205880,4140,4160,4160,4140,3
20241014,123300,619193420,4135,4165,4165,4135,2
20241014,123200,619185120,4165,4165,4165,4165,1
20241014,123100,619180955,4165,4165,4165,4165,0
20241014,123000,619180955,4165,4160,4165,4160,3
20241014,122900,619168465,4135,4155,4165,4135,505
20241014,122800,617070180,4160,4155,4160,4125,1647
20241014,122700,610237945,4155,4130,4160,4130,1502
20241014,122600,604016660,4130,4130,4150,4130,1113
20241014,122500,599409950,4130,4150,4150,4130,492
20241014,122400,597377930,4150,4150,4150,4150,606
20241014,122300,594863030,4130,4140,4150,4130,1979
20241014,122200,586673090,4150,4150,4150,4150,2
20241014,122100,586664790,4140,4140,4140,4140,116
20241014,122000,586184550,4135,4135,4135,4135,1
20241014,121900,586180415,4140,4140,4140,4140,1
20241014,121800,586176275,4140,4145,4150,4140,267
20241014,121700,585069220,4145,4145,4145,4145,1
20241014,121600,585065075,4140,4140,4140,4140,1
20241014,121500,585060935,4150,4150,4150,4150,1
20241014,121400,585056785,4145,4150,4150,4145,2
20241014,121300,585048490,4130,4130,4130,4130,1
20241014,121200,585044360,4160,4160,4160,4160,1
20241014,121100,585040200,4160,4140,4160,4140,2
20241014,121000,585031900,4145,4145,4145,4145,0
20241014,120900,585031900,4145,4145,4145,4145,0
20241014,120800,585031900,4145,4145,4145,4145,0
20241014,120700,585031900,4145,4160,4160,4145,19
20241014,120600,584952965,4165,4150,4165,4150,3
20241014,120500,584940485,4130,4155,4160,4130,801
20241014,120400,581623745,4155,4155,4155,4130,232
20241014,120300,580659810,4150,4145,4150,4145,582
20241014,120200,578244625,4155,4130,4155,4130,51
20241014,120100,578033970,4130,4140,4160,4130,252
20241014,120000,576990530,4130,4125,4130,4125,335
20241014,115900,575606985,4125,4125,4130,4125,43
20241014,115800,575429460,4125,4125,4125,4125,12
20241014,115700,575379960,4130,4125,4130,4125,11
20241014,115600,575334580,4125,4130,4130,4125,30
20241014,115500,575210735,4125,4125,4130,4125,517
20241014,115400,573075610,4125,4125,4125,4125,11
20241014,115300,573030235,4125,4130,4130,4125,32
20241014,115200,572898110,4125,4120,4125,4120,10
20241014,115100,572856890,4120,4120,4125,4120,21
20241014,115000,572770335,4120,4120,4120,4120,8
20241014,114900,572737375,4120,4120,4130,4120,4026
20241014,114800,556122585,4120,4115,4125,4115,14
20241014,114700,556064950,4115,4115,4115,4115,60
20241014,114600,555818050,4115,4115,4120,4115,12
20241014,114500,555768665,4115,4120,4125,4115,55
20241014,114400,555541885,4115,4120,4120,4115,12
20241014,114300,555492500,4115,4115,4115,4115,219
20241014,114200,554591315,4115,4115,4115,4115,157
20241014,114100,553945260,4115,4115,4125,4115,39
20241014,114000,553784480,4115,4115,4115,4115,1221
20241014,113900,548760065,4115,4120,4120,4115,824
20241014,113800,545365235,4120,4120,4120,4120,11
20241014,113700,545319915,4125,4120,4125,4120,12
20241014,113600,545270465,4120,4120,4120,4120,13
20241014,113500,545216905,4120,4120,4120,4120,254
20241014,113400,544170425,4120,4120,4125,4115,315
20241014,113300,542871150,4115,4120,4125,4115,668
20241014,113200,540117485,4120,4115,4120,4115,23
20241014,113100,540022815,4115,4120,4120,4115,14
20241014,113000,539965195,4115,4120,4120,4115,1432
20241014,112900,534071515,4120,4110,4120,4110,14
20241014,112800,534013905,4120,4110,4120,4110,19
20241014,112700,533935785,4110,4110,4120,4110,14
20241014,112600,533878195,4110,4115,4120,4110,13
20241014,112500,533824745,4110,4110,4110,4110,11
20241014,112400,533779535,4110,4110,4120,4110,19
20241014,112300,533701420,4110,4110,4120,4110,12
20241014,112200,533652080,4110,4110,4110,4110,810
20241014,112100,530322980,4110,4115,4120,4110,9
20241014,112000,530285970,4110,4115,4115,4110,18
20241014,111900,530211965,4115,4110,4115,4110,10
20241014,111800,530170850,4115,4115,4115,4110,1012
20241014,111700,526006580,4115,4115,4115,4115,11
20241014,111600,525961315,4115,4110,4115,4110,18
20241014,111500,525887290,4110,4110,4110,4110,9
20241014,111400,525850300,4110,4115,4115,4110,4367
20241014,111300,507896695,4120,4120,4120,4115,415
20241014,111200,506186955,4115,4115,4115,4115,16
20241014,111100,506121115,4115,4115,4115,4115,10
20241014,111000,506079965,4125,4115,4125,4115,220
20241014,110900,505174630,4120,4115,4125,4115,11
20241014,110800,505129345,4115,4115,4125,4115,41
20241014,110700,504960495,4120,4115,4120,4115,610
20241014,110600,502448845,4115,4120,4120,4115,294
20241014,110500,501237665,4115,4115,4120,4115,69
20241014,110400,500953470,4115,4115,4115,4115,12
20241014,110300,500904090,4115,4115,4115,4115,47
20241014,110200,500710685,4115,4115,4120,4115,5539
20241014,110100,477902185,4115,4115,4115,4115,19
20241014,110000,477824000,4120,4115,4120,4115,512
20241014,105900,475717115,4115,4115,4120,4115,13
20241014,105800,475663615,4115,4115,4115,4115,11
20241014,105700,475618350,4115,4115,4120,4115,17
20241014,105600,475548390,4115,4115,4115,4115,8
20241014,105500,475515470,4115,4120,4120,4115,13
20241014,105400,475461970,4120,4115,4120,4115,760
20241014,105300,472330825,4115,4115,4120,4115,20
20241014,105200,472248515,4120,4115,4120,4115,13
20241014,105100,472195015,4115,4115,4120,4115,49
20241014,105000,471993375,4115,4115,4115,4115,12
20241014,104900,471943995,4115,4115,4120,4115,259
20241014,104800,470878000,4120,4120,4120,4115,522
20241014,104700,468729920,4120,4115,4120,4115,13
20241014,104600,468676420,4120,4115,4120,4115,4122
20241014,104500,451703360,4115,4115,4120,4115,421
20241014,104400,449969435,4120,4115,4120,4115,9
20241014,104300,449932395,4115,4120,4120,4115,11
20241014,104200,449887125,4115,4120,4120,4115,18
20241014,104100,449813015,4115,4120,4120,4115,61
20241014,104000,449561730,4125,4125,4125,4120,16
20241014,103900,449495795,4120,4115,4120,4115,243
20241014,103800,448494685,4115,4115,4115,4115,70
20241014,103700,448206635,4115,4115,4120,4115,53
20241014,103600,447988535,4120,4120,4125,4115,1115
20241014,103500,443394740,4120,4115,4120,4115,23
20241014,103400,443300045,4115,4115,4120,4115,1026
20241014,103300,439075015,4120,4115,4125,4115,1233
20241014,103200,433995105,4115,4115,4120,4115,12
20241014,103100,433945710,4115,4115,4120,4115,3153
20241014,103000,420971060,4115,4120,4120,4115,19
20241014,102900,420892870,4115,4120,4120,4115,3721
20241014,102800,405572350,4120,4125,4125,4120,441
20241014,102700,403753960,4125,4120,4125,4120,210
20241014,102600,402887760,4120,4120,4120,4120,58
20241014,102500,402648800,4120,4120,4120,4115,110
20241014,102400,402195635,4120,4120,4120,4120,34
20241014,102300,402055555,4120,4120,4120,4115,169
20241014,102200,401359310,4120,4125,4125,4115,443
20241014,102100,399536100,4120,4120,4120,4115,546
20241014,102000,397286615,4120,4130,4130,4120,670
20241014,101900,394526205,4120,4120,4130,4120,3316
20241014,101800,380864275,4120,4125,4135,4120,2593
20241014,101700,370172105,4125,4125,4130,4125,6413
20241014,101600,343718475,4125,4130,4130,4125,68
20241014,101500,343437675,4130,4130,4130,4125,2265
20241014,101400,334084820,4125,4130,4135,4125,803
20241014,101300,330768460,4130,4135,4135,4130,15
20241014,101200,330706475,4135,4130,4135,4130,8
20241014,101100,330673430,4140,4130,4140,4130,15
20241014,101000,330611460,4130,4125,4135,4125,331
20241014,100900,329243950,4125,4130,4130,4125,299
20241014,100800,328010095,4130,4135,4140,4130,4012
20241014,100700,311440520,4130,4130,4140,4130,16
20241014,100600,311374425,4135,4130,4135,4130,220
20241014,100500,310464870,4130,4135,4145,4130,199
20241014,100400,309642975,4130,4130,4130,4130,10
20241014,100300,309601675,4130,4125,4130,4125,16
20241014,100200,309535630,4145,4145,4145,4125,4288
20241014,100100,291825840,4135,4135,4135,4135,306
20241014,100000,290560530,4135,4135,4135,4135,7
20241014,095900,290531585,4135,4135,4135,4135,0
20241014,095800,290531585,4135,4135,4135,4135,0
20241014,095700,290531585,4135,4135,4135,4135,2
20241014,095600,290523315,4135,4140,4140,4135,101
20241014,095500,290105675,4135,4135,4135,4135,91
20241014,095400,289729390,4140,4135,4140,4135,6
20241014,095300,289704575,4145,4145,4145,4145,0
20241014,095200,289704575,4145,4145,4145,4145,2001
20241014,095100,281410430,4145,4145,4145,4135,104
20241014,095000,280979360,4145,4145,4145,4145,1
20241014,094900,280975215,4130,4130,4135,4130,896
20241014,094800,277274130,4130,4145,4145,4130,12769
20241014,094700,224521310,4145,4145,4145,4140,1143
20241014,094600,219785550,4145,4170,4170,4145,60
20241014,094500,219535665,4165,4130,4165,4130,2501
20241014,094400,209123535,4155,4150,4155,4130,1506
20241014,094300,202866255,4130,4130,4130,4130,1
20241014,094200,202862125,4130,4130,4130,4130,250
20241014,094100,201829625,4150,4150,4150,4150,800
20241014,094000,198509625,4150,4145,4150,4130,3538
20241014,093900,183880850,4150,4140,4150,4140,1032
20241014,093800,179600715,4145,4145,4145,4145,27
20241014,093700,179488800,4145,4140,4145,4140,3
20241014,093600,179476370,4145,4150,4150,4145,123
20241014,093500,178966530,4150,4150,4150,4150,1
20241014,093400,178962380,4150,4150,4150,4150,0
20241014,093300,178962380,4150,4150,4150,4150,96
20241014,093200,178563980,4135,4150,4150,4135,2002
20241014,093100,170279360,4150,4150,4150,4150,73
20241014,093000,169976410,4150,4150,4150,4150,4
20241014,092900,169959810,4145,4150,4150,4145,21
20241014,092800,169872665,4150,4145,4150,4145,2187
20241014,092700,160802500,4145,4145,4145,4145,1
20241014,092600,160798355,4140,4140,4140,4140,120
20241014,092500,160301555,4140,4140,4140,4140,10
20241014,092400,160260155,4145,4140,4145,4140,101
20241014,092300,159842010,4140,4140,4140,4140,0
20241014,092200,159842010,4140,4140,4140,4125,1830
20241014,092100,152271185,4125,4125,4125,4125,0
20241014,092000,152271185,4125,4140,4140,4125,10002
20241014,091900,110952135,4140,4140,4140,4135,353
20241014,091800,109491015,4145,4140,4145,4140,575
20241014,091700,107108040,4140,4140,4140,4140,30
20241014,091600,106983840,4145,4145,4145,4145,383
20241014,091500,105396305,4140,4140,4140,4140,400
20241014,091400,103740305,4140,4140,4140,4135,606
20241014,091300,101232065,4140,4140,4140,4135,120
20241014,091200,100735325,4135,4135,4135,4135,250
20241014,091100,99701575,4135,4140,4140,4135,3000
20241014,091000,87285560,4145,4145,4145,4140,2637
20241014,090900,76356595,4150,4150,4150,4150,400
20241014,090800,74696595,4150,4150,4150,4150,418
20241014,090700,72961895,4150,4150,4150,4150,1
20241014,090600,72957745,4145,4145,4145,4145,1
20241014,090500,72953600,4145,4150,4155,4145,370
20241014,090400,71419825,4150,4135,4150,4135,709
20241014,090300,68479605,4135,4150,4150,4135,252
20241014,090200,67433850,4150,4150,4155,4150,375
20241014,090100,65877550,4150,4150,4160,4150,723
20241014,090000,62877090,4145,4125,4165,4125,15238