KissMeData/005010/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,184400,574768090,4165,4165,4165,4165,3884
20241011,184300,574768090,4165,4165,4165,4165,0
20241011,184200,574768090,4165,4165,4165,4165,0
20241011,184100,574768090,4165,4165,4165,4165,0
20241011,184000,574768090,4165,4165,4165,4165,0
20241011,183900,574768090,4165,4165,4165,4165,0
20241011,183800,574768090,4165,4165,4165,4165,0
20241011,183700,574768090,4165,4165,4165,4165,0
20241011,183600,574768090,4165,4165,4165,4165,0
20241011,183500,574768090,4165,4165,4165,4165,0
20241011,183400,574768090,4165,4165,4165,4165,0
20241011,183300,574768090,4165,4165,4165,4165,0
20241011,183200,574768090,4165,4165,4165,4165,0
20241011,183100,574768090,4165,4165,4165,4165,0
20241011,183000,574768090,4165,4165,4165,4165,0
20241011,182900,574768090,4165,4165,4165,4165,0
20241011,182800,574768090,4165,4165,4165,4165,0
20241011,182700,574768090,4165,4165,4165,4165,0
20241011,182600,574768090,4165,4165,4165,4165,0
20241011,182500,574768090,4165,4165,4165,4165,0
20241011,182400,574768090,4165,4165,4165,4165,0
20241011,182300,574768090,4165,4165,4165,4165,0
20241011,182200,574768090,4165,4165,4165,4165,0
20241011,182100,574768090,4165,4165,4165,4165,0
20241011,182000,574768090,4165,4165,4165,4165,0
20241011,181900,574768090,4165,4165,4165,4165,0
20241011,181800,574768090,4165,4165,4165,4165,0
20241011,181700,574768090,4165,4165,4165,4165,0
20241011,181600,574768090,4165,4165,4165,4165,0
20241011,181500,574768090,4165,4165,4165,4165,0
20241011,181400,574768090,4165,4165,4165,4165,3884
20241011,181300,574768090,4165,4165,4165,4165,0
20241011,181200,574768090,4165,4165,4165,4165,0
20241011,181100,574768090,4165,4165,4165,4165,0
20241011,181000,574768090,4165,4165,4165,4165,0
20241011,180900,574768090,4165,4165,4165,4165,0
20241011,180800,574768090,4165,4165,4165,4165,0
20241011,180700,574768090,4165,4165,4165,4165,0
20241011,180600,574768090,4165,4165,4165,4165,0
20241011,180500,574768090,4165,4165,4165,4165,0
20241011,180400,574768090,4165,4165,4165,4165,0
20241011,180300,574768090,4165,4165,4165,4165,0
20241011,180200,574768090,4165,4165,4165,4165,0
20241011,180100,574768090,4165,4165,4165,4165,0
20241011,180000,574768090,4165,4165,4165,4165,0
20241011,175900,574768090,4165,4165,4165,4165,0
20241011,175800,574768090,4165,4165,4165,4165,0
20241011,175700,574768090,4165,4165,4165,4165,0
20241011,175600,574768090,4165,4165,4165,4165,0
20241011,175500,574768090,4165,4165,4165,4165,0
20241011,175400,574768090,4165,4165,4165,4165,0
20241011,175300,574768090,4165,4165,4165,4165,0
20241011,175200,574768090,4165,4165,4165,4165,0
20241011,175100,574768090,4165,4165,4165,4165,0
20241011,175000,574768090,4165,4165,4165,4165,0
20241011,174900,574768090,4165,4165,4165,4165,0
20241011,174800,574768090,4165,4165,4165,4165,0
20241011,174700,574768090,4165,4165,4165,4165,0
20241011,174600,574768090,4165,4165,4165,4165,0
20241011,174500,574768090,4165,4165,4165,4165,0
20241011,174400,574768090,4165,4165,4165,4165,3884
20241011,174300,574768090,4165,4165,4165,4165,0
20241011,174200,574768090,4165,4165,4165,4165,0
20241011,174100,574768090,4165,4165,4165,4165,0
20241011,174000,574768090,4165,4165,4165,4165,0
20241011,173900,574768090,4165,4165,4165,4165,0
20241011,173800,574768090,4165,4165,4165,4165,0
20241011,173700,574768090,4165,4165,4165,4165,0
20241011,173600,574768090,4165,4165,4165,4165,0
20241011,173500,574768090,4165,4165,4165,4165,0
20241011,173400,574768090,4165,4165,4165,4165,0
20241011,173300,574768090,4165,4165,4165,4165,0
20241011,173200,574768090,4165,4165,4165,4165,0
20241011,173100,574768090,4165,4165,4165,4165,0
20241011,173000,574768090,4165,4165,4165,4165,0
20241011,172900,574768090,4165,4165,4165,4165,0
20241011,172800,574768090,4165,4165,4165,4165,0
20241011,172700,574768090,4165,4165,4165,4165,0
20241011,172600,574768090,4165,4165,4165,4165,0
20241011,172500,574768090,4165,4165,4165,4165,0
20241011,172400,574768090,4165,4165,4165,4165,0
20241011,172300,574768090,4165,4165,4165,4165,0
20241011,172200,574768090,4165,4165,4165,4165,0
20241011,172100,574768090,4165,4165,4165,4165,0
20241011,172000,574768090,4165,4165,4165,4165,0
20241011,171900,574768090,4165,4165,4165,4165,0
20241011,171800,574768090,4165,4165,4165,4165,0
20241011,171700,574768090,4165,4165,4165,4165,0
20241011,171600,574768090,4165,4165,4165,4165,0
20241011,171500,574768090,4165,4165,4165,4165,0
20241011,171400,574768090,4165,4165,4165,4165,3884
20241011,171300,574768090,4165,4165,4165,4165,0
20241011,171200,574768090,4165,4165,4165,4165,0
20241011,171100,574768090,4165,4165,4165,4165,0
20241011,171000,574768090,4165,4165,4165,4165,0
20241011,170900,574768090,4165,4165,4165,4165,0
20241011,170800,574768090,4165,4165,4165,4165,0
20241011,170700,574768090,4165,4165,4165,4165,0
20241011,170600,574768090,4165,4165,4165,4165,0
20241011,170500,574768090,4165,4165,4165,4165,0
20241011,170400,574768090,4165,4165,4165,4165,0
20241011,170300,574768090,4165,4165,4165,4165,0
20241011,170200,574768090,4165,4165,4165,4165,0
20241011,170100,574768090,4165,4165,4165,4165,0
20241011,170000,574768090,4165,4165,4165,4165,0
20241011,165900,574768090,4165,4165,4165,4165,0
20241011,165800,574768090,4165,4165,4165,4165,0
20241011,165700,574768090,4165,4165,4165,4165,0
20241011,165600,574768090,4165,4165,4165,4165,0
20241011,165500,574768090,4165,4165,4165,4165,0
20241011,165400,574768090,4165,4165,4165,4165,0
20241011,165300,574768090,4165,4165,4165,4165,0
20241011,165200,574768090,4165,4165,4165,4165,0
20241011,165100,574768090,4165,4165,4165,4165,0
20241011,165000,574768090,4165,4165,4165,4165,0
20241011,164900,574768090,4165,4165,4165,4165,0
20241011,164800,574768090,4165,4165,4165,4165,0
20241011,164700,574768090,4165,4165,4165,4165,0
20241011,164600,574768090,4165,4165,4165,4165,0
20241011,164500,574768090,4165,4165,4165,4165,0
20241011,164400,574768090,4165,4165,4165,4165,3884
20241011,164300,574768090,4165,4165,4165,4165,0
20241011,164200,574768090,4165,4165,4165,4165,0
20241011,164100,574768090,4165,4165,4165,4165,0
20241011,164000,574768090,4165,4165,4165,4165,0
20241011,163900,574768090,4165,4165,4165,4165,0
20241011,163800,574768090,4165,4165,4165,4165,0
20241011,163700,574768090,4165,4165,4165,4165,0
20241011,163600,574768090,4165,4165,4165,4165,0
20241011,163500,574768090,4165,4165,4165,4165,0
20241011,163400,574768090,4165,4165,4165,4165,0
20241011,163300,574768090,4165,4165,4165,4165,0
20241011,163200,574768090,4165,4165,4165,4165,0
20241011,163100,574768090,4165,4165,4165,4165,0
20241011,163000,574768090,4165,4165,4165,4165,0
20241011,162900,574768090,4165,4165,4165,4165,0
20241011,162800,574768090,4165,4165,4165,4165,0
20241011,162700,574768090,4165,4165,4165,4165,0
20241011,162600,574768090,4165,4165,4165,4165,0
20241011,162500,574768090,4165,4165,4165,4165,0
20241011,162400,574768090,4165,4165,4165,4165,0
20241011,162300,574768090,4165,4165,4165,4165,0
20241011,162200,574768090,4165,4165,4165,4165,0
20241011,162100,574768090,4165,4165,4165,4165,0
20241011,162000,574768090,4165,4165,4165,4165,0
20241011,161900,574768090,4165,4165,4165,4165,0
20241011,161800,574768090,4165,4165,4165,4165,0
20241011,161700,574768090,4165,4165,4165,4165,0
20241011,161600,574768090,4165,4165,4165,4165,0
20241011,161500,574768090,4165,4165,4165,4165,0
20241011,161400,574768090,4165,4165,4165,4165,3884
20241011,161300,574768090,4165,4165,4165,4165,0
20241011,161200,574768090,4165,4165,4165,4165,0
20241011,161100,574768090,4165,4165,4165,4165,0
20241011,161000,574768090,4165,4165,4165,4165,0
20241011,160900,574768090,4165,4165,4165,4165,0
20241011,160800,574768090,4165,4165,4165,4165,0
20241011,160700,574768090,4165,4165,4165,4165,0
20241011,160600,574768090,4165,4165,4165,4165,0
20241011,160500,574768090,4165,4165,4165,4165,0
20241011,160400,574768090,4165,4165,4165,4165,0
20241011,160300,574768090,4165,4165,4165,4165,0
20241011,160200,574768090,4165,4165,4165,4165,0
20241011,160100,574768090,4165,4165,4165,4165,0
20241011,160000,574768090,4165,4165,4165,4165,0
20241011,155900,574768090,4165,4165,4165,4165,0
20241011,155800,574768090,4165,4165,4165,4165,0
20241011,155700,574768090,4165,4165,4165,4165,0
20241011,155600,574768090,4165,4165,4165,4165,0
20241011,155500,574768090,4165,4165,4165,4165,0
20241011,155400,574768090,4165,4165,4165,4165,0
20241011,155300,574768090,4165,4165,4165,4165,0
20241011,155200,574768090,4165,4165,4165,4165,0
20241011,155100,574768090,4165,4165,4165,4165,0
20241011,155000,574768090,4165,4165,4165,4165,0
20241011,154900,574768090,4165,4165,4165,4165,0
20241011,154800,574768090,4165,4165,4165,4165,0
20241011,154700,574768090,4165,4165,4165,4165,0
20241011,154600,574768090,4165,4165,4165,4165,0
20241011,154500,574768090,4165,4165,4165,4165,0
20241011,154400,574768090,4165,4165,4165,4165,3884
20241011,154300,574768090,4165,4165,4165,4165,0
20241011,154200,574768090,4165,4165,4165,4165,0
20241011,154100,574768090,4165,4165,4165,4165,0
20241011,154000,574768090,4165,4165,4165,4165,0
20241011,153900,574768090,4165,4165,4165,4165,0
20241011,153800,574768090,4165,4165,4165,4165,0
20241011,153700,574768090,4165,4165,4165,4165,0
20241011,153600,574768090,4165,4165,4165,4165,0
20241011,153500,574768090,4165,4165,4165,4165,0
20241011,153400,574768090,4165,4165,4165,4165,0
20241011,153300,574768090,4165,4165,4165,4165,0
20241011,153200,574768090,4165,4165,4165,4165,0
20241011,153100,574768090,4165,4165,4165,4165,0
20241011,153000,574768090,4165,4165,4165,4165,3884
20241011,152900,558591230,4155,4155,4155,4155,0
20241011,152800,558591230,4155,4155,4155,4155,0
20241011,152700,558591230,4155,4155,4155,4155,0
20241011,152600,558591230,4155,4155,4155,4155,0
20241011,152500,558591230,4155,4155,4155,4155,0
20241011,152400,558591230,4155,4155,4155,4155,0
20241011,152300,558591230,4155,4155,4155,4155,0
20241011,152200,558591230,4155,4155,4155,4155,0
20241011,152100,558591230,4155,4155,4155,4155,0
20241011,152000,558591230,4155,4155,4155,4155,0
20241011,151900,558591230,4155,4160,4160,4155,56
20241011,151800,558358275,4160,4145,4165,4145,568
20241011,151700,555994355,4145,4155,4160,4145,190
20241011,151600,555205890,4160,4160,4160,4160,0
20241011,151500,555205890,4160,4160,4160,4160,1200
20241011,151400,550213890,4160,4160,4160,4160,2
20241011,151300,550205570,4160,4160,4160,4160,0
20241011,151200,550205570,4160,4160,4160,4160,52
20241011,151100,549989250,4165,4160,4165,4150,33
20241011,151000,549852270,4165,4165,4165,4165,1
20241011,150900,549848105,4145,4145,4145,4145,0
20241011,150800,549848105,4145,4145,4145,4145,0
20241011,150700,549848105,4145,4165,4165,4145,401
20241011,150600,548185500,4160,4165,4165,4160,8
20241011,150500,548152185,4165,4165,4165,4165,0
20241011,150400,548152185,4165,4160,4165,4150,48
20241011,150300,547952930,4165,4165,4165,4165,1
20241011,150200,547948765,4165,4165,4165,4165,1
20241011,150100,547944600,4165,4165,4165,4165,0
20241011,150000,547944600,4165,4165,4165,4165,1
20241011,145900,547940435,4170,4170,4170,4170,0
20241011,145800,547940435,4170,4170,4170,4170,1
20241011,145700,547936265,4145,4145,4145,4145,0
20241011,145600,547936265,4145,4145,4145,4145,0
20241011,145500,547936265,4145,4145,4145,4145,0
20241011,145400,547936265,4145,4145,4145,4145,0
20241011,145300,547936265,4145,4145,4145,4145,1
20241011,145200,547932120,4170,4170,4170,4170,1
20241011,145100,547927950,4145,4145,4145,4145,20
20241011,145000,547845050,4140,4140,4140,4140,0
20241011,144900,547845050,4140,4140,4140,4140,0
20241011,144800,547845050,4140,4140,4140,4140,0
20241011,144700,547845050,4140,4155,4155,4140,299
20241011,144600,546605770,4160,4160,4160,4160,1
20241011,144500,546601610,4170,4170,4170,4170,1
20241011,144400,546597440,4165,4165,4165,4165,100
20241011,144300,546180940,4165,4165,4165,4165,150
20241011,144200,545556190,4165,4160,4165,4150,13
20241011,144100,545502130,4170,4170,4170,4170,1
20241011,144000,545497960,4140,4140,4140,4140,0
20241011,143900,545497960,4140,4140,4140,4140,0
20241011,143800,545497960,4140,4140,4140,4140,0
20241011,143700,545497960,4140,4150,4150,4140,500
20241011,143600,543427775,4150,4150,4150,4150,5
20241011,143500,543407025,4170,4170,4170,4170,1
20241011,143400,543402855,4145,4165,4165,4145,3500
20241011,143300,528865330,4145,4145,4145,4145,0
20241011,143200,528865330,4145,4145,4145,4145,0
20241011,143100,528865330,4145,4150,4150,4145,503
20241011,143000,526777895,4165,4165,4165,4165,0
20241011,142900,526777895,4165,4165,4165,4165,0
20241011,142800,526777895,4165,4165,4165,4165,0
20241011,142700,526777895,4165,4165,4165,4165,0
20241011,142600,526777895,4165,4165,4165,4165,0
20241011,142500,526777895,4165,4145,4165,4145,2084
20241011,142400,518130095,4145,4150,4150,4145,4380
20241011,142300,499967505,4155,4155,4155,4155,29
20241011,142200,499847010,4155,4155,4155,4155,1
20241011,142100,499842855,4170,4170,4170,4170,0
20241011,142000,499842855,4170,4170,4170,4170,0
20241011,141900,499842855,4170,4170,4170,4170,0
20241011,141800,499842855,4170,4170,4170,4170,0
20241011,141700,499842855,4170,4170,4170,4170,0
20241011,141600,499842855,4170,4175,4175,4170,2
20241011,141500,499834510,4155,4155,4155,4155,0
20241011,141400,499834510,4155,4155,4155,4155,1900
20241011,141300,491940010,4155,4155,4155,4155,181
20241011,141200,491187955,4180,4155,4180,4155,1000
20241011,141100,487012720,4155,4155,4155,4155,0
20241011,141000,487012720,4155,4155,4155,4155,28
20241011,140900,486896380,4155,4155,4155,4155,3500
20241011,140800,472353880,4155,4155,4155,4155,4207
20241011,140700,454873795,4160,4160,4160,4160,0
20241011,140600,454873795,4160,4160,4160,4160,21
20241011,140500,454786435,4155,4160,4160,4155,144
20241011,140400,454188015,4160,4160,4160,4160,0
20241011,140300,454188015,4160,4160,4160,4160,1
20241011,140200,454183855,4160,4160,4160,4160,1
20241011,140100,454179695,4155,4155,4155,4155,0
20241011,140000,454179695,4155,4155,4155,4155,0
20241011,135900,454179695,4155,4160,4160,4155,68
20241011,135800,453896820,4160,4160,4160,4160,0
20241011,135700,453896820,4160,4160,4160,4160,84
20241011,135600,453547380,4160,4160,4160,4160,1200
20241011,135500,448555380,4160,4160,4160,4160,200
20241011,135400,447723380,4160,4160,4160,4160,599
20241011,135300,445231540,4160,4160,4160,4160,18
20241011,135200,445156660,4165,4165,4165,4165,34
20241011,135100,445015050,4180,4180,4180,4180,0
20241011,135000,445015050,4180,4180,4180,4180,0
20241011,134900,445015050,4180,4160,4180,4160,11
20241011,134800,444969270,4160,4160,4160,4160,700
20241011,134700,442057270,4185,4185,4185,4185,0
20241011,134600,442057270,4185,4185,4185,4185,0
20241011,134500,442057270,4185,4185,4185,4185,0
20241011,134400,442057270,4185,4185,4185,4185,78
20241011,134300,441730840,4185,4185,4185,4185,50
20241011,134200,441521590,4185,4185,4185,4185,0
20241011,134100,441521590,4185,4185,4185,4185,0
20241011,134000,441521590,4185,4180,4185,4180,248
20241011,133900,440483745,4180,4180,4180,4180,1320
20241011,133800,434966145,4180,4160,4180,4160,12
20241011,133700,434916185,4180,4180,4180,4180,0
20241011,133600,434916185,4180,4180,4180,4180,0
20241011,133500,434916185,4180,4160,4180,4160,3504
20241011,133400,420339525,4160,4160,4160,4160,0
20241011,133300,420339525,4160,4160,4160,4160,0
20241011,133200,420339525,4160,4160,4160,4160,50
20241011,133100,420131525,4185,4185,4185,4185,1
20241011,133000,420127340,4160,4185,4185,4160,3081
20241011,132900,407290110,4190,4190,4190,4190,0
20241011,132800,407290110,4190,4185,4190,4185,1180
20241011,132700,402346810,4185,4185,4185,4185,1024
20241011,132600,398061370,4185,4185,4185,4185,100
20241011,132500,397642870,4185,4185,4185,4185,2000
20241011,132400,389272870,4185,4185,4185,4185,0
20241011,132300,389272870,4185,4185,4185,4185,400
20241011,132200,387598870,4185,4185,4185,4185,0
20241011,132100,387598870,4185,4180,4185,4180,1406
20241011,132000,381715070,4180,4180,4180,4180,0
20241011,131900,381715070,4180,4180,4180,4180,1
20241011,131800,381710890,4180,4180,4180,4180,0
20241011,131700,381710890,4180,4180,4180,4180,1000
20241011,131600,377530890,4170,4170,4170,4170,31
20241011,131500,377401620,4180,4180,4180,4180,0
20241011,131400,377401620,4180,4180,4180,4180,55
20241011,131300,377171720,4185,4185,4185,4185,0
20241011,131200,377171720,4185,4185,4185,4185,0
20241011,131100,377171720,4185,4185,4185,4185,3
20241011,131000,377159165,4180,4180,4180,4180,1500
20241011,130900,370889165,4180,4180,4180,4180,1
20241011,130800,370884985,4165,4165,4165,4165,0
20241011,130700,370884985,4165,4165,4165,4165,1291
20241011,130600,365507970,4170,4170,4170,4170,0
20241011,130500,365507970,4170,4170,4170,4170,0
20241011,130400,365507970,4170,4170,4170,4170,0
20241011,130300,365507970,4170,4170,4170,4170,0
20241011,130200,365507970,4170,4170,4170,4170,181
20241011,130100,364753200,4190,4190,4190,4190,0
20241011,130000,364753200,4190,4190,4190,4190,0
20241011,125900,364753200,4190,4190,4190,4190,1
20241011,125800,364749010,4160,4160,4160,4160,61
20241011,125700,364495250,4190,4190,4190,4190,0
20241011,125600,364495250,4190,4190,4190,4190,0
20241011,125500,364495250,4190,4185,4190,4155,1003
20241011,125400,360297720,4175,4175,4175,4175,0
20241011,125300,360297720,4175,4170,4175,4170,5000
20241011,125200,339429625,4165,4160,4165,4160,5000
20241011,125100,318622425,4160,4160,4160,4160,1000
20241011,125000,314462425,4150,4150,4150,4150,0
20241011,124900,314462425,4150,4150,4150,4150,0
20241011,124800,314462425,4150,4150,4150,4150,0
20241011,124700,314462425,4150,4150,4150,4150,0
20241011,124600,314462425,4150,4150,4150,4150,251
20241011,124500,313420775,4150,4150,4150,4150,0
20241011,124400,313420775,4150,4150,4150,4150,621
20241011,124300,310843625,4160,4150,4160,4150,193
20241011,124200,310042335,4150,4150,4150,4150,0
20241011,124100,310042335,4150,4150,4150,4150,1
20241011,124000,310038185,4150,4150,4150,4150,0
20241011,123900,310038185,4150,4150,4150,4150,0
20241011,123800,310038185,4150,4150,4150,4150,0
20241011,123700,310038185,4150,4150,4150,4150,545
20241011,123600,307776435,4150,4150,4150,4150,340
20241011,123500,306365435,4150,4150,4150,4150,0
20241011,123400,306365435,4150,4150,4150,4150,0
20241011,123300,306365435,4150,4150,4150,4150,0
20241011,123200,306365435,4150,4160,4160,4150,101
20241011,123100,305946275,4150,4150,4150,4150,0
20241011,123000,305946275,4150,4150,4150,4150,230
20241011,122900,304991775,4160,4160,4160,4160,1
20241011,122800,304987615,4150,4150,4150,4150,0
20241011,122700,304987615,4150,4150,4150,4150,46
20241011,122600,304796715,4160,4160,4160,4160,1
20241011,122500,304792555,4150,4150,4150,4150,297
20241011,122400,303560005,4150,4150,4150,4150,2204
20241011,122300,294413405,4150,4150,4150,4150,0
20241011,122200,294413405,4150,4150,4150,4150,0
20241011,122100,294413405,4150,4150,4150,4150,0
20241011,122000,294413405,4150,4150,4150,4150,0
20241011,121900,294413405,4150,4150,4150,4150,47
20241011,121800,294218355,4150,4150,4150,4150,2
20241011,121700,294210055,4150,4150,4150,4150,0
20241011,121600,294210055,4150,4150,4150,4150,246
20241011,121500,293189155,4150,4150,4150,4150,0
20241011,121400,293189155,4150,4150,4150,4150,207
20241011,121300,292330105,4150,4150,4150,4150,637
20241011,121200,289686555,4160,4160,4160,4160,0
20241011,121100,289686555,4160,4160,4160,4160,1
20241011,121000,289682395,4160,4160,4160,4160,0
20241011,120900,289682395,4160,4160,4160,4160,0
20241011,120800,289682395,4160,4160,4160,4160,100
20241011,120700,289266395,4160,4160,4160,4160,0
20241011,120600,289266395,4160,4160,4160,4160,1
20241011,120500,289262235,4150,4150,4150,4150,0
20241011,120400,289262235,4150,4150,4150,4150,6
20241011,120300,289237335,4150,4150,4150,4150,1
20241011,120200,289233185,4150,4150,4150,4150,0
20241011,120100,289233185,4150,4150,4150,4150,0
20241011,120000,289233185,4150,4150,4150,4150,0
20241011,115900,289233185,4150,4150,4150,4150,33
20241011,115800,289096235,4150,4150,4150,4150,0
20241011,115700,289096235,4150,4150,4150,4150,0
20241011,115600,289096235,4150,4150,4150,4150,0
20241011,115500,289096235,4150,4160,4160,4150,806
20241011,115400,285751275,4160,4160,4160,4160,100
20241011,115300,285335275,4160,4160,4160,4160,0
20241011,115200,285335275,4160,4160,4160,4160,830
20241011,115100,281882475,4155,4155,4155,4155,599
20241011,115000,279393630,4155,4155,4155,4155,0
20241011,114900,279393630,4155,4155,4155,4155,2
20241011,114800,279385320,4155,4155,4155,4155,1
20241011,114700,279381165,4150,4150,4150,4150,123
20241011,114600,278870715,4145,4145,4145,4145,88
20241011,114500,278505955,4150,4150,4150,4150,10
20241011,114400,278464455,4160,4160,4160,4160,0
20241011,114300,278464455,4160,4140,4160,4140,408
20241011,114200,276774180,4145,4150,4150,4145,3275
20241011,114100,263194365,4150,4150,4150,4150,300
20241011,114000,261949365,4155,4155,4155,4155,2
20241011,113900,261941055,4155,4155,4155,4155,0
20241011,113800,261941055,4155,4150,4155,4150,7602
20241011,113700,230392480,4155,4155,4155,4155,20
20241011,113600,230309380,4155,4155,4155,4155,1
20241011,113500,230305225,4155,4160,4160,4155,55
20241011,113400,230076450,4155,4155,4155,4155,0
20241011,113300,230076450,4155,4155,4155,4155,1
20241011,113200,230072295,4160,4160,4160,4160,0
20241011,113100,230072295,4160,4160,4160,4160,1
20241011,113000,230068135,4155,4155,4155,4155,2265
20241011,112900,220657060,4155,4155,4155,4155,0
20241011,112800,220657060,4155,4155,4155,4155,25
20241011,112700,220553185,4160,4170,4170,4155,2944
20241011,112600,208317830,4155,4165,4165,4155,501
20241011,112500,206236165,4170,4170,4170,4170,0
20241011,112400,206236165,4170,4170,4170,4170,0
20241011,112300,206236165,4170,4170,4170,4170,0
20241011,112200,206236165,4170,4170,4170,4170,0
20241011,112100,206236165,4170,4155,4170,4155,1201
20241011,112000,201245995,4170,4170,4170,4170,0
20241011,111900,201245995,4170,4160,4170,4160,13
20241011,111800,201191895,4160,4155,4160,4155,131
20241011,111700,200647585,4160,4160,4160,4160,1
20241011,111600,200643425,4155,4155,4155,4155,0
20241011,111500,200643425,4155,4155,4155,4155,2
20241011,111400,200635115,4170,4170,4170,4170,0
20241011,111300,200635115,4170,4170,4170,4170,6
20241011,111200,200610095,4155,4155,4155,4155,444
20241011,111100,198765275,4155,4155,4155,4155,0
20241011,111000,198765275,4155,4155,4155,4155,0
20241011,110900,198765275,4155,4160,4160,4155,141
20241011,110800,198179250,4170,4170,4170,4170,0
20241011,110700,198179250,4170,4170,4170,4170,2
20241011,110600,198170910,4170,4165,4170,4165,101
20241011,110500,197750240,4170,4170,4170,4170,0
20241011,110400,197750240,4170,4170,4170,4170,19
20241011,110300,197671010,4170,4160,4170,4155,1874
20241011,110200,189877430,4160,4160,4160,4160,0
20241011,110100,189877430,4160,4160,4160,4160,451
20241011,110000,188001270,4160,4160,4160,4160,42
20241011,105900,187826550,4170,4165,4170,4165,126
20241011,105800,187301160,4170,4165,4170,4165,2
20241011,105700,187292825,4165,4165,4165,4165,0
20241011,105600,187292825,4165,4170,4170,4160,400
20241011,105500,185628545,4170,4170,4170,4170,0
20241011,105400,185628545,4170,4170,4170,4170,50
20241011,105300,185420045,4170,4170,4170,4170,1
20241011,105200,185415875,4165,4165,4165,4165,50
20241011,105100,185207625,4160,4160,4160,4160,470
20241011,105000,183252425,4165,4165,4165,4165,101
20241011,104900,182831760,4165,4165,4165,4165,5
20241011,104800,182810935,4165,4165,4165,4165,0
20241011,104700,182810935,4165,4165,4165,4165,1
20241011,104600,182806770,4170,4170,4170,4170,1
20241011,104500,182802600,4160,4160,4160,4160,0
20241011,104400,182802600,4160,4170,4170,4160,1006
20241011,104300,178613070,4165,4165,4165,4165,0
20241011,104200,178613070,4165,4165,4165,4165,650
20241011,104100,175905820,4165,4165,4165,4165,475
20241011,104000,173927445,4165,4165,4165,4165,380
20241011,103900,172344745,4165,4165,4165,4165,25
20241011,103800,172240620,4165,4165,4165,4165,0
20241011,103700,172240620,4165,4165,4165,4165,197
20241011,103600,171420115,4170,4170,4170,4165,305
20241011,103500,170149780,4165,4165,4165,4165,100
20241011,103400,169733280,4170,4170,4170,4170,0
20241011,103300,169733280,4170,4170,4170,4170,200
20241011,103200,168899280,4170,4165,4170,4165,197
20241011,103100,168078570,4165,4165,4165,4165,5883
20241011,103000,143575875,4165,4165,4165,4165,2000
20241011,102900,135245875,4165,4165,4165,4165,0
20241011,102800,135245875,4165,4165,4165,4165,3
20241011,102700,135233380,4165,4165,4165,4165,1
20241011,102600,135229215,4160,4160,4165,4160,335
20241011,102500,133835610,4165,4165,4165,4165,2
20241011,102400,133827280,4165,4165,4165,4165,15
20241011,102300,133764805,4165,4165,4165,4165,2
20241011,102200,133756475,4160,4160,4160,4160,1224
20241011,102100,128664635,4160,4165,4165,4160,76
20241011,102000,128348105,4165,4165,4165,4165,2
20241011,101900,128339775,4170,4170,4170,4170,6
20241011,101800,128314755,4170,4170,4170,4170,200
20241011,101700,127480755,4170,4170,4170,4170,0
20241011,101600,127480755,4170,4170,4170,4170,9
20241011,101500,127443225,4160,4165,4165,4160,1452
20241011,101400,121396405,4165,4165,4165,4165,2
20241011,101300,121388075,4160,4160,4160,4160,0
20241011,101200,121388075,4160,4160,4160,4160,0
20241011,101100,121388075,4160,4160,4160,4160,0
20241011,101000,121388075,4160,4160,4160,4160,24
20241011,100900,121288235,4165,4165,4165,4165,1
20241011,100800,121284070,4160,4160,4160,4160,13
20241011,100700,121229990,4165,4165,4165,4165,1
20241011,100600,121225825,4165,4160,4165,4160,127
20241011,100500,120697500,4150,4165,4165,4150,4044
20241011,100400,103912660,4165,4165,4165,4165,1
20241011,100300,103908495,4165,4165,4165,4165,0
20241011,100200,103908495,4165,4165,4165,4165,2
20241011,100100,103900165,4150,4155,4160,4150,560
20241011,100000,101575570,4150,4150,4150,4150,60
20241011,095900,101326570,4165,4165,4175,4150,3801
20241011,095800,85535715,4170,4170,4170,4170,380
20241011,095700,83951115,4170,4170,4170,4170,1
20241011,095600,83946945,4175,4175,4175,4175,0
20241011,095500,83946945,4175,4175,4175,4175,1002
20241011,095400,79763595,4175,4175,4175,4175,101
20241011,095300,79341920,4175,4175,4175,4175,681
20241011,095200,76498745,4190,4180,4190,4180,12
20241011,095100,76448575,4180,4180,4180,4180,0
20241011,095000,76448575,4180,4180,4180,4180,0
20241011,094900,76448575,4180,4180,4180,4180,1
20241011,094800,76444395,4190,4190,4190,4190,0
20241011,094700,76444395,4190,4190,4190,4190,0
20241011,094600,76444395,4190,4190,4190,4190,0
20241011,094500,76444395,4190,4190,4190,4190,0
20241011,094400,76444395,4190,4190,4190,4190,0
20241011,094300,76444395,4190,4175,4190,4175,901
20241011,094200,72682705,4190,4190,4190,4190,0
20241011,094100,72682705,4190,4190,4190,4190,11
20241011,094000,72636615,4190,4190,4190,4190,1
20241011,093900,72632425,4195,4195,4195,4195,51
20241011,093800,72418480,4195,4195,4195,4195,2
20241011,093700,72410090,4190,4195,4195,4190,11
20241011,093600,72363995,4190,4190,4190,4190,1300
20241011,093500,66916995,4190,4190,4190,4190,4
20241011,093400,66900235,4190,4190,4190,4190,1
20241011,093300,66896045,4190,4190,4190,4175,42
20241011,093200,66720605,4190,4190,4190,4190,111
20241011,093100,66255515,4190,4185,4190,4175,1098
20241011,093000,61659910,4190,4190,4190,4190,5
20241011,092900,61638960,4190,4190,4190,4190,1
20241011,092800,61634770,4175,4195,4195,4175,27
20241011,092700,61521525,4195,4195,4195,4175,726
20241011,092600,58488235,4180,4195,4195,4180,83
20241011,092500,58141280,4195,4195,4195,4195,1
20241011,092400,58137085,4190,4180,4190,4180,1842
20241011,092300,50419255,4180,4195,4195,4180,1808
20241011,092200,42853195,4195,4195,4195,4195,0
20241011,092100,42853195,4195,4190,4195,4190,410
20241011,092000,41135290,4190,4190,4190,4190,2877
20241011,091900,29080660,4185,4185,4185,4185,160
20241011,091800,28411060,4190,4190,4190,4190,1
20241011,091700,28406870,4185,4185,4185,4185,80
20241011,091600,28072070,4185,4185,4185,4180,103
20241011,091500,27641020,4180,4180,4180,4180,0
20241011,091400,27641020,4180,4180,4180,4180,1
20241011,091300,27636840,4190,4180,4190,4180,71
20241011,091200,27340050,4190,4190,4190,4190,800
20241011,091100,23988050,4190,4190,4190,4190,5
20241011,091000,23967100,4190,4190,4190,4190,0
20241011,090900,23967100,4190,4190,4190,4190,0
20241011,090800,23967100,4190,4190,4190,4190,1
20241011,090700,23962910,4175,4170,4190,4170,4
20241011,090600,23946200,4170,4195,4195,4170,371
20241011,090500,22397355,4195,4170,4195,4170,180
20241011,090400,21646155,4195,4190,4200,4170,2026
20241011,090300,13142580,4195,4195,4195,4195,0
20241011,090200,13142580,4195,4195,4195,4195,1000
20241011,090100,8947580,4195,4185,4195,4185,3
20241011,090000,8935005,4180,4145,4180,4145,2146