KissMeData/005160/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,184400,1235165070,6630,6630,6630,6630,7518
20241004,184300,1235165070,6630,6630,6630,6630,0
20241004,184200,1235165070,6630,6630,6630,6630,0
20241004,184100,1235165070,6630,6630,6630,6630,0
20241004,184000,1235165070,6630,6630,6630,6630,0
20241004,183900,1235165070,6630,6630,6630,6630,0
20241004,183800,1235165070,6630,6630,6630,6630,0
20241004,183700,1235165070,6630,6630,6630,6630,0
20241004,183600,1235165070,6630,6630,6630,6630,0
20241004,183500,1235165070,6630,6630,6630,6630,0
20241004,183400,1235165070,6630,6630,6630,6630,0
20241004,183300,1235165070,6630,6630,6630,6630,0
20241004,183200,1235165070,6630,6630,6630,6630,0
20241004,183100,1235165070,6630,6630,6630,6630,0
20241004,183000,1235165070,6630,6630,6630,6630,0
20241004,182900,1235165070,6630,6630,6630,6630,0
20241004,182800,1235165070,6630,6630,6630,6630,0
20241004,182700,1235165070,6630,6630,6630,6630,0
20241004,182600,1235165070,6630,6630,6630,6630,0
20241004,182500,1235165070,6630,6630,6630,6630,0
20241004,182400,1235165070,6630,6630,6630,6630,0
20241004,182300,1235165070,6630,6630,6630,6630,0
20241004,182200,1235165070,6630,6630,6630,6630,0
20241004,182100,1235165070,6630,6630,6630,6630,0
20241004,182000,1235165070,6630,6630,6630,6630,0
20241004,181900,1235165070,6630,6630,6630,6630,0
20241004,181800,1235165070,6630,6630,6630,6630,0
20241004,181700,1235165070,6630,6630,6630,6630,0
20241004,181600,1235165070,6630,6630,6630,6630,0
20241004,181500,1235165070,6630,6630,6630,6630,0
20241004,181400,1235165070,6630,6630,6630,6630,7518
20241004,181300,1235165070,6630,6630,6630,6630,0
20241004,181200,1235165070,6630,6630,6630,6630,0
20241004,181100,1235165070,6630,6630,6630,6630,0
20241004,181000,1235165070,6630,6630,6630,6630,0
20241004,180900,1235165070,6630,6630,6630,6630,0
20241004,180800,1235165070,6630,6630,6630,6630,0
20241004,180700,1235165070,6630,6630,6630,6630,0
20241004,180600,1235165070,6630,6630,6630,6630,0
20241004,180500,1235165070,6630,6630,6630,6630,0
20241004,180400,1235165070,6630,6630,6630,6630,0
20241004,180300,1235165070,6630,6630,6630,6630,0
20241004,180200,1235165070,6630,6630,6630,6630,0
20241004,180100,1235165070,6630,6630,6630,6630,0
20241004,180000,1235165070,6630,6630,6630,6630,0
20241004,175900,1235165070,6630,6630,6630,6630,0
20241004,175800,1235165070,6630,6630,6630,6630,0
20241004,175700,1235165070,6630,6630,6630,6630,0
20241004,175600,1235165070,6630,6630,6630,6630,0
20241004,175500,1235165070,6630,6630,6630,6630,0
20241004,175400,1235165070,6630,6630,6630,6630,0
20241004,175300,1235165070,6630,6630,6630,6630,0
20241004,175200,1235165070,6630,6630,6630,6630,0
20241004,175100,1235165070,6630,6630,6630,6630,0
20241004,175000,1235165070,6630,6630,6630,6630,0
20241004,174900,1235165070,6630,6630,6630,6630,0
20241004,174800,1235165070,6630,6630,6630,6630,0
20241004,174700,1235165070,6630,6630,6630,6630,0
20241004,174600,1235165070,6630,6630,6630,6630,0
20241004,174500,1235165070,6630,6630,6630,6630,0
20241004,174400,1235165070,6630,6630,6630,6630,7518
20241004,174300,1235165070,6630,6630,6630,6630,0
20241004,174200,1235165070,6630,6630,6630,6630,0
20241004,174100,1235165070,6630,6630,6630,6630,0
20241004,174000,1235165070,6630,6630,6630,6630,0
20241004,173900,1235165070,6630,6630,6630,6630,0
20241004,173800,1235165070,6630,6630,6630,6630,0
20241004,173700,1235165070,6630,6630,6630,6630,0
20241004,173600,1235165070,6630,6630,6630,6630,0
20241004,173500,1235165070,6630,6630,6630,6630,0
20241004,173400,1235165070,6630,6630,6630,6630,0
20241004,173300,1235165070,6630,6630,6630,6630,0
20241004,173200,1235165070,6630,6630,6630,6630,0
20241004,173100,1235165070,6630,6630,6630,6630,0
20241004,173000,1235165070,6630,6630,6630,6630,0
20241004,172900,1235165070,6630,6630,6630,6630,0
20241004,172800,1235165070,6630,6630,6630,6630,0
20241004,172700,1235165070,6630,6630,6630,6630,0
20241004,172600,1235165070,6630,6630,6630,6630,0
20241004,172500,1235165070,6630,6630,6630,6630,0
20241004,172400,1235165070,6630,6630,6630,6630,0
20241004,172300,1235165070,6630,6630,6630,6630,0
20241004,172200,1235165070,6630,6630,6630,6630,0
20241004,172100,1235165070,6630,6630,6630,6630,0
20241004,172000,1235165070,6630,6630,6630,6630,0
20241004,171900,1235165070,6630,6630,6630,6630,0
20241004,171800,1235165070,6630,6630,6630,6630,0
20241004,171700,1235165070,6630,6630,6630,6630,0
20241004,171600,1235165070,6630,6630,6630,6630,0
20241004,171500,1235165070,6630,6630,6630,6630,0
20241004,171400,1235165070,6630,6630,6630,6630,7518
20241004,171300,1235165070,6630,6630,6630,6630,0
20241004,171200,1235165070,6630,6630,6630,6630,0
20241004,171100,1235165070,6630,6630,6630,6630,0
20241004,171000,1235165070,6630,6630,6630,6630,0
20241004,170900,1235165070,6630,6630,6630,6630,0
20241004,170800,1235165070,6630,6630,6630,6630,0
20241004,170700,1235165070,6630,6630,6630,6630,0
20241004,170600,1235165070,6630,6630,6630,6630,0
20241004,170500,1235165070,6630,6630,6630,6630,0
20241004,170400,1235165070,6630,6630,6630,6630,0
20241004,170300,1235165070,6630,6630,6630,6630,0
20241004,170200,1235165070,6630,6630,6630,6630,0
20241004,170100,1235165070,6630,6630,6630,6630,0
20241004,170000,1235165070,6630,6630,6630,6630,0
20241004,165900,1235165070,6630,6630,6630,6630,0
20241004,165800,1235165070,6630,6630,6630,6630,0
20241004,165700,1235165070,6630,6630,6630,6630,0
20241004,165600,1235165070,6630,6630,6630,6630,0
20241004,165500,1235165070,6630,6630,6630,6630,0
20241004,165400,1235165070,6630,6630,6630,6630,0
20241004,165300,1235165070,6630,6630,6630,6630,0
20241004,165200,1235165070,6630,6630,6630,6630,0
20241004,165100,1235165070,6630,6630,6630,6630,0
20241004,165000,1235165070,6630,6630,6630,6630,0
20241004,164900,1235165070,6630,6630,6630,6630,0
20241004,164800,1235165070,6630,6630,6630,6630,0
20241004,164700,1235165070,6630,6630,6630,6630,0
20241004,164600,1235165070,6630,6630,6630,6630,0
20241004,164500,1235165070,6630,6630,6630,6630,0
20241004,164400,1235165070,6630,6630,6630,6630,7518
20241004,164300,1235165070,6630,6630,6630,6630,0
20241004,164200,1235165070,6630,6630,6630,6630,0
20241004,164100,1235165070,6630,6630,6630,6630,0
20241004,164000,1235165070,6630,6630,6630,6630,0
20241004,163900,1235165070,6630,6630,6630,6630,0
20241004,163800,1235165070,6630,6630,6630,6630,0
20241004,163700,1235165070,6630,6630,6630,6630,0
20241004,163600,1235165070,6630,6630,6630,6630,0
20241004,163500,1235165070,6630,6630,6630,6630,0
20241004,163400,1235165070,6630,6630,6630,6630,0
20241004,163300,1235165070,6630,6630,6630,6630,0
20241004,163200,1235165070,6630,6630,6630,6630,0
20241004,163100,1235165070,6630,6630,6630,6630,0
20241004,163000,1235165070,6630,6630,6630,6630,0
20241004,162900,1235165070,6630,6630,6630,6630,0
20241004,162800,1235165070,6630,6630,6630,6630,0
20241004,162700,1235165070,6630,6630,6630,6630,0
20241004,162600,1235165070,6630,6630,6630,6630,0
20241004,162500,1235165070,6630,6630,6630,6630,0
20241004,162400,1235165070,6630,6630,6630,6630,0
20241004,162300,1235165070,6630,6630,6630,6630,0
20241004,162200,1235165070,6630,6630,6630,6630,0
20241004,162100,1235165070,6630,6630,6630,6630,0
20241004,162000,1235165070,6630,6630,6630,6630,0
20241004,161900,1235165070,6630,6630,6630,6630,0
20241004,161800,1235165070,6630,6630,6630,6630,0
20241004,161700,1235165070,6630,6630,6630,6630,0
20241004,161600,1235165070,6630,6630,6630,6630,0
20241004,161500,1235165070,6630,6630,6630,6630,0
20241004,161400,1235165070,6630,6630,6630,6630,7518
20241004,161300,1235165070,6630,6630,6630,6630,0
20241004,161200,1235165070,6630,6630,6630,6630,0
20241004,161100,1235165070,6630,6630,6630,6630,0
20241004,161000,1235165070,6630,6630,6630,6630,0
20241004,160900,1235165070,6630,6630,6630,6630,0
20241004,160800,1235165070,6630,6630,6630,6630,0
20241004,160700,1235165070,6630,6630,6630,6630,0
20241004,160600,1235165070,6630,6630,6630,6630,0
20241004,160500,1235165070,6630,6630,6630,6630,0
20241004,160400,1235165070,6630,6630,6630,6630,0
20241004,160300,1235165070,6630,6630,6630,6630,0
20241004,160200,1235165070,6630,6630,6630,6630,0
20241004,160100,1235165070,6630,6630,6630,6630,0
20241004,160000,1235165070,6630,6630,6630,6630,0
20241004,155900,1235165070,6630,6630,6630,6630,0
20241004,155800,1235165070,6630,6630,6630,6630,0
20241004,155700,1235165070,6630,6630,6630,6630,0
20241004,155600,1235165070,6630,6630,6630,6630,0
20241004,155500,1235165070,6630,6630,6630,6630,0
20241004,155400,1235165070,6630,6630,6630,6630,0
20241004,155300,1235165070,6630,6630,6630,6630,0
20241004,155200,1235165070,6630,6630,6630,6630,0
20241004,155100,1235165070,6630,6630,6630,6630,0
20241004,155000,1235165070,6630,6630,6630,6630,0
20241004,154900,1235165070,6630,6630,6630,6630,0
20241004,154800,1235165070,6630,6630,6630,6630,0
20241004,154700,1235165070,6630,6630,6630,6630,0
20241004,154600,1235165070,6630,6630,6630,6630,0
20241004,154500,1235165070,6630,6630,6630,6630,0
20241004,154400,1235165070,6630,6630,6630,6630,7518
20241004,154300,1235165070,6630,6630,6630,6630,0
20241004,154200,1235165070,6630,6630,6630,6630,0
20241004,154100,1235165070,6630,6630,6630,6630,0
20241004,154000,1235165070,6630,6630,6630,6630,0
20241004,153900,1235165070,6630,6630,6630,6630,0
20241004,153800,1235165070,6630,6630,6630,6630,0
20241004,153700,1235165070,6630,6630,6630,6630,0
20241004,153600,1235165070,6630,6630,6630,6630,0
20241004,153500,1235165070,6630,6630,6630,6630,0
20241004,153400,1235165070,6630,6630,6630,6630,0
20241004,153300,1235165070,6630,6630,6630,6630,0
20241004,153200,1235165070,6630,6630,6630,6630,0
20241004,153100,1235165070,6630,6630,6630,6630,0
20241004,153000,1235165070,6630,6630,6630,6630,7518
20241004,152900,1185320730,6630,6630,6630,6630,0
20241004,152800,1185320730,6630,6630,6630,6630,0
20241004,152700,1185320730,6630,6630,6630,6630,0
20241004,152600,1185320730,6630,6630,6630,6630,0
20241004,152500,1185320730,6630,6630,6630,6630,0
20241004,152400,1185320730,6630,6630,6630,6630,0
20241004,152300,1185320730,6630,6630,6630,6630,0
20241004,152200,1185320730,6630,6630,6630,6630,0
20241004,152100,1185320730,6630,6630,6630,6630,0
20241004,152000,1185320730,6630,6630,6630,6630,0
20241004,151900,1185320730,6630,6640,6640,6630,737
20241004,151800,1180434260,6640,6630,6640,6630,758
20241004,151700,1175404640,6640,6640,6640,6630,442
20241004,151600,1172469770,6640,6640,6640,6640,14
20241004,151500,1172376810,6640,6640,6640,6630,655
20241004,151400,1168032580,6630,6620,6640,6620,10
20241004,151300,1167966210,6620,6630,6630,6620,672
20241004,151200,1163517370,6630,6650,6650,6630,1664
20241004,151100,1152478150,6650,6650,6650,6650,2
20241004,151000,1152464850,6650,6650,6650,6650,40
20241004,150900,1152198850,6650,6650,6650,6650,156
20241004,150800,1151161450,6650,6650,6650,6650,565
20241004,150700,1147404200,6650,6650,6650,6650,0
20241004,150600,1147404200,6650,6650,6650,6650,2522
20241004,150500,1130632900,6650,6650,6650,6650,234
20241004,150400,1129076800,6660,6660,6660,6660,0
20241004,150300,1129076800,6660,6660,6660,6660,451
20241004,150200,1126073140,6660,6660,6660,6660,115
20241004,150100,1125307240,6660,6670,6670,6660,92
20241004,150000,1124694470,6670,6650,6680,6650,3123
20241004,145900,1103851560,6650,6660,6660,6650,1520
20241004,145800,1093728370,6650,6650,6650,6650,700
20241004,145700,1089073370,6650,6650,6650,6650,240
20241004,145600,1087477370,6650,6650,6650,6650,119
20241004,145500,1086686020,6650,6650,6650,6650,0
20241004,145400,1086686020,6650,6650,6650,6650,450
20241004,145300,1083693520,6650,6650,6650,6650,0
20241004,145200,1083693520,6650,6670,6670,6650,411
20241004,145100,1080952170,6650,6650,6650,6650,86
20241004,145000,1080380270,6650,6650,6650,6650,10
20241004,144900,1080313770,6640,6640,6640,6640,0
20241004,144800,1080313770,6640,6640,6640,6640,0
20241004,144700,1080313770,6640,6650,6650,6640,200
20241004,144600,1078985760,6640,6640,6640,6640,0
20241004,144500,1078985760,6640,6650,6650,6640,653
20241004,144400,1074648040,6650,6660,6660,6650,688
20241004,144300,1070072780,6660,6660,6690,6660,1926
20241004,144200,1057207940,6680,6680,6680,6680,1
20241004,144100,1057201260,6680,6680,6680,6680,149
20241004,144000,1056205940,6680,6680,6680,6680,100
20241004,143900,1055537940,6690,6690,6690,6690,0
20241004,143800,1055537940,6690,6690,6690,6690,0
20241004,143700,1055537940,6690,6690,6690,6690,0
20241004,143600,1055537940,6690,6690,6690,6690,0
20241004,143500,1055537940,6690,6690,6690,6690,1
20241004,143400,1055531250,6690,6690,6690,6690,0
20241004,143300,1055531250,6690,6690,6690,6690,0
20241004,143200,1055531250,6690,6690,6690,6690,0
20241004,143100,1055531250,6690,6690,6690,6690,0
20241004,143000,1055531250,6690,6660,6690,6660,855
20241004,142900,1049834550,6650,6650,6650,6650,0
20241004,142800,1049834550,6650,6650,6650,6650,0
20241004,142700,1049834550,6650,6690,6690,6650,262
20241004,142600,1048090270,6690,6690,6690,6690,0
20241004,142500,1048090270,6690,6700,6700,6690,66
20241004,142400,1047648690,6690,6690,6690,6690,235
20241004,142300,1046076540,6700,6700,6700,6700,1
20241004,142200,1046069840,6690,6690,6690,6690,575
20241004,142100,1042223090,6690,6690,6700,6690,878
20241004,142000,1036346350,6680,6680,6680,6680,97
20241004,141900,1035698390,6680,6670,6680,6670,268
20241004,141800,1033910330,6670,6670,6670,6670,0
20241004,141700,1033910330,6670,6670,6670,6670,0
20241004,141600,1033910330,6670,6670,6670,6670,302
20241004,141500,1031895990,6670,6670,6670,6670,1
20241004,141400,1031889320,6650,6650,6650,6650,10
20241004,141300,1031822820,6650,6650,6660,6650,2366
20241004,141200,1016082290,6630,6630,6630,6630,0
20241004,141100,1016082290,6630,6630,6630,6630,749
20241004,141000,1011116420,6630,6630,6630,6630,169
20241004,140900,1009995950,6630,6630,6630,6630,0
20241004,140800,1009995950,6630,6630,6630,6630,1171
20241004,140700,1002232220,6630,6630,6630,6630,9
20241004,140600,1002172550,6670,6660,6670,6660,100
20241004,140500,1001505860,6660,6640,6660,6640,1172
20241004,140400,993718490,6650,6630,6650,6630,500
20241004,140300,990399670,6630,6630,6630,6630,0
20241004,140200,990399670,6630,6630,6630,6630,391
20241004,140100,987807340,6630,6630,6630,6630,0
20241004,140000,987807340,6630,6630,6630,6630,0
20241004,135900,987807340,6630,6630,6630,6630,115
20241004,135800,987044890,6630,6630,6630,6630,0
20241004,135700,987044890,6630,6630,6630,6630,114
20241004,135600,986289070,6630,6630,6630,6630,26
20241004,135500,986116690,6630,6630,6630,6630,627
20241004,135400,981959680,6640,6640,6640,6640,0
20241004,135300,981959680,6640,6640,6640,6640,0
20241004,135200,981959680,6640,6640,6640,6640,0
20241004,135100,981959680,6640,6640,6640,6640,0
20241004,135000,981959680,6640,6640,6640,6640,0
20241004,134900,981959680,6640,6640,6640,6640,0
20241004,134800,981959680,6640,6640,6640,6640,218
20241004,134700,980512160,6640,6640,6640,6640,100
20241004,134600,979848160,6640,6640,6640,6640,137
20241004,134500,978938480,6640,6660,6660,6640,1239
20241004,134400,970704570,6660,6660,6660,6660,47
20241004,134300,970391550,6660,6660,6660,6660,300
20241004,134200,968393550,6660,6660,6660,6660,0
20241004,134100,968393550,6660,6660,6660,6660,300
20241004,134000,966395550,6660,6650,6660,6650,186
20241004,133900,965158480,6690,6690,6690,6690,0
20241004,133800,965158480,6690,6650,6690,6650,148
20241004,133700,964174240,6660,6660,6660,6660,200
20241004,133600,962842240,6660,6660,6660,6660,17
20241004,133500,962729020,6680,6680,6680,6680,0
20241004,133400,962729020,6680,6680,6680,6680,810
20241004,133300,957318220,6680,6680,6680,6680,0
20241004,133200,957318220,6680,6680,6680,6680,0
20241004,133100,957318220,6680,6680,6680,6680,8
20241004,133000,957264780,6650,6660,6660,6650,1015
20241004,132900,950515020,6660,6660,6660,6660,0
20241004,132800,950515020,6660,6660,6660,6660,13
20241004,132700,950428440,6660,6660,6660,6660,0
20241004,132600,950428440,6660,6660,6660,6660,1
20241004,132500,950421780,6660,6650,6660,6650,430
20241004,132400,947559660,6700,6690,6700,6690,101
20241004,132300,946883240,6690,6690,6690,6690,0
20241004,132200,946883240,6690,6650,6690,6650,140
20241004,132100,945947080,6650,6650,6650,6650,0
20241004,132000,945947080,6650,6650,6650,6650,0
20241004,131900,945947080,6650,6650,6650,6650,71
20241004,131800,945474930,6640,6640,6640,6640,36
20241004,131700,945235890,6700,6650,6700,6650,900
20241004,131600,939221740,6650,6650,6650,6650,0
20241004,131500,939221740,6650,6650,6650,6650,0
20241004,131400,939221740,6650,6650,6650,6650,1
20241004,131300,939215090,6620,6610,6620,6610,579
20241004,131200,935384610,6610,6610,6610,6610,0
20241004,131100,935384610,6610,6610,6610,6610,0
20241004,131000,935384610,6610,6610,6610,6610,168
20241004,130900,934274130,6610,6610,6610,6610,24
20241004,130800,934115490,6610,6610,6610,6610,0
20241004,130700,934115490,6610,6610,6610,6610,150
20241004,130600,933123990,6630,6630,6630,6630,0
20241004,130500,933123990,6630,6630,6630,6630,0
20241004,130400,933123990,6630,6630,6630,6630,1
20241004,130300,933117360,6610,6610,6610,6610,61
20241004,130200,932714150,6610,6610,6610,6610,0
20241004,130100,932714150,6610,6600,6610,6600,699
20241004,130000,928096520,6610,6610,6610,6610,0
20241004,125900,928096520,6610,6600,6610,6600,51
20241004,125800,927759910,6600,6600,6600,6600,1
20241004,125700,927753310,6600,6600,6610,6600,300
20241004,125600,925773220,6610,6610,6610,6600,670
20241004,125500,921351030,6600,6610,6610,6600,436
20241004,125400,918469380,6610,6610,6610,6610,0
20241004,125300,918469380,6610,6610,6610,6610,20
20241004,125200,918337180,6610,6610,6610,6610,20
20241004,125100,918204980,6610,6600,6610,6600,144
20241004,125000,917254480,6610,6620,6620,6600,886
20241004,124900,911398030,6630,6610,6630,6610,26
20241004,124800,911225950,6610,6610,6610,6610,0
20241004,124700,911225950,6610,6610,6610,6610,162
20241004,124600,910155130,6610,6620,6630,6610,217
20241004,124500,908718460,6640,6640,6640,6640,0
20241004,124400,908718460,6640,6620,6640,6620,103
20241004,124300,908034560,6600,6600,6600,6600,0
20241004,124200,908034560,6600,6610,6610,6600,2029
20241004,124100,894642870,6610,6610,6610,6610,261
20241004,124000,892917660,6610,6610,6610,6600,456
20241004,123900,889905090,6630,6630,6630,6630,0
20241004,123800,889905090,6630,6630,6630,6630,10
20241004,123700,889838790,6630,6610,6630,6610,88
20241004,123600,889257070,6630,6630,6630,6630,0
20241004,123500,889257070,6630,6640,6640,6630,8
20241004,123400,889204020,6650,6650,6650,6650,0
20241004,123300,889204020,6650,6650,6650,6650,10
20241004,123200,889137520,6650,6650,6650,6640,4
20241004,123100,889110930,6650,6600,6650,6600,32
20241004,123000,888899630,6600,6600,6600,6600,20
20241004,122900,888767630,6600,6590,6600,6590,415
20241004,122800,886029080,6580,6590,6600,6580,1950
20241004,122700,873186600,6590,6600,6600,6590,134
20241004,122600,872302440,6600,6610,6610,6600,200
20241004,122500,870980850,6600,6610,6610,6600,1390
20241004,122400,861806000,6610,6610,6610,6610,212
20241004,122300,860404680,6610,6610,6610,6610,110
20241004,122200,859677580,6610,6610,6610,6610,407
20241004,122100,856987310,6610,6610,6610,6610,115
20241004,122000,856227160,6610,6610,6610,6610,0
20241004,121900,856227160,6610,6600,6610,6600,257
20241004,121800,854529460,6600,6600,6600,6600,201
20241004,121700,853202860,6590,6620,6620,6590,351
20241004,121600,850889690,6610,6610,6610,6600,429
20241004,121500,848057600,6610,6610,6610,6610,10
20241004,121400,847991500,6610,6620,6620,6590,2501
20241004,121300,831476330,6620,6630,6630,6620,214
20241004,121200,830059200,6620,6630,6630,6620,645
20241004,121100,825788780,6630,6630,6630,6630,0
20241004,121000,825788780,6630,6620,6630,6620,498
20241004,120900,822491720,6630,6620,6630,6620,365
20241004,120800,820075220,6630,6640,6640,6630,1706
20241004,120700,808759310,6640,6640,6640,6640,0
20241004,120600,808759310,6640,6650,6650,6640,28
20241004,120500,808573140,6640,6650,6650,6640,333
20241004,120400,806360120,6650,6650,6650,6650,5
20241004,120300,806326870,6640,6640,6640,6640,11
20241004,120200,806253830,6640,6640,6640,6640,260
20241004,120100,804527430,6640,6640,6640,6640,90
20241004,120000,803929830,6640,6640,6640,6640,20
20241004,115900,803797030,6640,6640,6640,6640,0
20241004,115800,803797030,6640,6640,6640,6640,300
20241004,115700,801805030,6640,6640,6640,6640,0
20241004,115600,801805030,6640,6640,6640,6640,1590
20241004,115500,791247430,6650,6640,6650,6640,408
20241004,115400,788537810,6650,6650,6650,6650,0
20241004,115300,788537810,6650,6650,6650,6650,0
20241004,115200,788537810,6650,6650,6650,6650,0
20241004,115100,788537810,6650,6650,6650,6650,0
20241004,115000,788537810,6650,6650,6650,6650,1410
20241004,114900,779161310,6650,6650,6650,6650,2
20241004,114800,779148010,6660,6660,6660,6660,65
20241004,114700,778715110,6660,6660,6660,6660,111
20241004,114600,777975850,6660,6660,6660,6660,0
20241004,114500,777975850,6660,6660,6660,6660,49
20241004,114400,777649510,6670,6670,6670,6670,0
20241004,114300,777649510,6670,6670,6670,6670,0
20241004,114200,777649510,6670,6670,6670,6670,1
20241004,114100,777642840,6670,6670,6670,6670,5
20241004,114000,777609490,6660,6660,6660,6660,209
20241004,113900,776217550,6660,6660,6660,6660,115
20241004,113800,775451650,6660,6660,6660,6660,1
20241004,113700,775444990,6670,6670,6670,6670,0
20241004,113600,775444990,6670,6670,6670,6670,115
20241004,113500,774677940,6680,6680,6680,6680,0
20241004,113400,774677940,6680,6680,6680,6680,0
20241004,113300,774677940,6680,6680,6680,6680,2
20241004,113200,774664580,6690,6660,6690,6660,660
20241004,113100,770254130,6660,6660,6660,6660,345
20241004,113000,767956430,6660,6660,6660,6660,310
20241004,112900,765891830,6670,6670,6670,6670,513
20241004,112800,762470120,6670,6670,6670,6670,0
20241004,112700,762470120,6670,6670,6670,6670,292
20241004,112600,760522480,6670,6660,6670,6660,265
20241004,112500,758754940,6660,6660,6660,6660,168
20241004,112400,757636060,6660,6660,6660,6660,50
20241004,112300,757303060,6660,6660,6660,6660,0
20241004,112200,757303060,6660,6660,6660,6660,441
20241004,112100,754366000,6660,6660,6660,6660,100
20241004,112000,753700000,6660,6660,6660,6660,10
20241004,111900,753633400,6650,6650,6650,6650,0
20241004,111800,753633400,6650,6640,6650,6640,761
20241004,111700,748576200,6640,6640,6640,6640,0
20241004,111600,748576200,6640,6640,6640,6640,0
20241004,111500,748576200,6640,6640,6640,6640,277
20241004,111400,746736920,6640,6640,6640,6640,446
20241004,111300,743775480,6640,6650,6650,6640,161
20241004,111200,742704980,6640,6640,6640,6640,451
20241004,111100,739710340,6640,6660,6660,6640,1253
20241004,111000,731379460,6660,6650,6660,6650,1402
20241004,110900,722046120,6650,6660,6660,6650,647
20241004,110800,717737870,6660,6660,6660,6660,21
20241004,110700,717598010,6650,6650,6650,6650,0
20241004,110600,717598010,6650,6650,6650,6650,115
20241004,110500,716833260,6650,6660,6660,6650,706
20241004,110400,712137550,6660,6670,6670,6640,1375
20241004,110300,702993940,6680,6680,6680,6680,410
20241004,110200,700255140,6660,6660,6660,6660,50
20241004,110100,699922140,6660,6680,6680,6660,529
20241004,110000,696398960,6680,6680,6680,6660,330
20241004,105900,694199630,6680,6670,6690,6670,178
20241004,105800,693011310,6690,6690,6700,6690,475
20241004,105700,689833540,6720,6720,6720,6720,20
20241004,105600,689699140,6720,6720,6720,6720,0
20241004,105500,689699140,6720,6690,6720,6690,1317
20241004,105400,680853940,6720,6720,6720,6710,841
20241004,105300,675210810,6710,6710,6710,6710,0
20241004,105200,675210810,6710,6710,6710,6710,10
20241004,105100,675143710,6710,6710,6730,6710,342
20241004,105000,672842850,6740,6740,6740,6740,0
20241004,104900,672842850,6740,6740,6740,6740,0
20241004,104800,672842850,6740,6700,6740,6700,1200
20241004,104700,664762850,6700,6700,6700,6700,0
20241004,104600,664762850,6700,6700,6700,6700,399
20241004,104500,662089550,6700,6700,6700,6700,119
20241004,104400,661292250,6740,6740,6740,6740,1
20241004,104300,661285510,6740,6740,6740,6740,10
20241004,104200,661218110,6740,6740,6740,6740,0
20241004,104100,661218110,6740,6730,6740,6730,2100
20241004,104000,647065940,6730,6730,6730,6670,393
20241004,103900,644431190,6730,6700,6730,6700,611
20241004,103800,640331430,6700,6690,6700,6670,201
20241004,103700,638987120,6690,6670,6690,6670,101
20241004,103600,638313430,6670,6680,6690,6670,247
20241004,103500,636665880,6670,6670,6670,6670,187
20241004,103400,635418590,6670,6670,6670,6670,2
20241004,103300,635405250,6640,6640,6640,6640,15
20241004,103200,635305650,6640,6640,6640,6640,1
20241004,103100,635299010,6640,6640,6640,6640,415
20241004,103000,632543410,6640,6640,6640,6640,100
20241004,102900,631879410,6640,6640,6640,6640,180
20241004,102800,630684210,6640,6640,6640,6640,0
20241004,102700,630684210,6640,6640,6640,6640,115
20241004,102600,629920610,6640,6640,6640,6640,0
20241004,102500,629920610,6640,6640,6640,6640,743
20241004,102400,624987090,6660,6660,6660,6660,1
20241004,102300,624980430,6660,6650,6660,6630,1048
20241004,102200,618019770,6660,6660,6660,6660,1
20241004,102100,618013110,6660,6660,6660,6660,1
20241004,102000,618006450,6650,6670,6670,6630,5756
20241004,101900,579728240,6670,6670,6670,6670,0
20241004,101800,579728240,6670,6680,6680,6670,125
20241004,101700,578894460,6670,6670,6670,6670,26
20241004,101600,578721040,6670,6680,6680,6670,530
20241004,101500,575184930,6680,6680,6680,6680,21
20241004,101400,575044650,6690,6690,6690,6690,10
20241004,101300,574977750,6700,6740,6740,6700,102
20241004,101200,574294270,6740,6740,6740,6740,50
20241004,101100,573957270,6740,6720,6750,6720,505
20241004,101000,570558570,6750,6690,6750,6670,1856
20241004,100900,558081940,6690,6690,6690,6690,115
20241004,100800,557312590,6690,6670,6690,6670,1219
20241004,100700,549173530,6670,6670,6670,6670,47
20241004,100600,548860040,6670,6670,6670,6670,3
20241004,100500,548840030,6670,6670,6670,6670,2
20241004,100400,548826690,6670,6640,6670,6640,366
20241004,100300,546396420,6640,6660,6670,6640,674
20241004,100200,541917550,6630,6640,6640,6630,120
20241004,100100,541121910,6630,6660,6660,6630,1213
20241004,100000,533074830,6660,6670,6670,6660,368
20241004,095900,530621950,6650,6650,6650,6650,0
20241004,095800,530621950,6650,6650,6650,6650,26
20241004,095700,530449050,6650,6660,6660,6650,115
20241004,095600,529684090,6650,6650,6650,6650,149
20241004,095500,528693240,6650,6650,6650,6650,726
20241004,095400,523865340,6650,6650,6650,6650,0
20241004,095300,523865340,6650,6650,6650,6650,58
20241004,095200,523479640,6650,6650,6650,6650,93
20241004,095100,522861190,6650,6630,6650,6630,434
20241004,095000,519981640,6630,6630,6630,6630,0
20241004,094900,519981640,6630,6650,6650,6630,58
20241004,094800,519596380,6650,6650,6650,6650,34
20241004,094700,519370280,6650,6650,6650,6650,84
20241004,094600,518811680,6690,6690,6690,6690,2101
20241004,094500,504755990,6640,6640,6640,6640,446
20241004,094400,501794550,6640,6670,6750,6640,1045
20241004,094300,494843100,6670,6670,6670,6670,242
20241004,094200,493228960,6650,6640,6650,6640,401
20241004,094100,490564530,6640,6610,6640,6610,308
20241004,094000,488524870,6610,6600,6610,6600,172
20241004,093900,487389630,6600,6600,6600,6600,0
20241004,093800,487389630,6600,6610,6610,6600,72
20241004,093700,486913730,6610,6620,6620,6600,1123
20241004,093600,479484080,6630,6620,6630,6620,141
20241004,093500,478550510,6620,6620,6620,6620,11
20241004,093400,478477690,6630,6630,6630,6630,26
20241004,093300,478305310,6630,6630,6630,6630,0
20241004,093200,478305310,6630,6600,6630,6600,529
20241004,093100,474812710,6600,6600,6600,6600,111
20241004,093000,474080110,6600,6610,6610,6600,1121
20241004,092900,466675560,6620,6620,6620,6620,10
20241004,092800,466609360,6600,6630,6630,6600,1340
20241004,092700,457761750,6630,6640,6640,6630,51
20241004,092600,457423610,6650,6600,6650,6560,5066
20241004,092500,423856710,6560,6570,6600,6560,398
20241004,092400,421236670,6570,6550,6580,6550,1364
20241004,092300,412296300,6550,6530,6550,6520,1699
20241004,092200,401189730,6520,6550,6550,6520,1943
20241004,092100,388484210,6540,6550,6550,6540,3687
20241004,092000,364340480,6550,6570,6570,6550,5377
20241004,091900,329112390,6560,6590,6590,6560,1006
20241004,091800,322512530,6590,6550,6590,6550,10675
20241004,091700,252448690,6570,6620,6630,6560,8544
20241004,091600,196137180,6630,6660,6660,6630,2093
20241004,091500,182234030,6650,6650,6660,6650,358
20241004,091400,179853270,6650,6670,6670,6650,292
20241004,091300,177911330,6670,6670,6670,6670,477
20241004,091200,174729740,6660,6650,6660,6650,19
20241004,091100,174603210,6650,6660,6660,6640,2181
20241004,091000,160099050,6670,6650,6680,6650,3255
20241004,090900,138429520,6660,6770,6770,6660,6256
20241004,090800,96567970,6770,6730,6770,6730,184
20241004,090700,95328810,6730,6750,6750,6730,530
20241004,090600,91761210,6760,6760,6760,6760,462
20241004,090500,88638090,6760,6750,6770,6750,366
20241004,090400,86161170,6750,6750,6750,6750,23
20241004,090300,86005920,6750,6730,6750,6710,716
20241004,090200,81180790,6740,6740,6750,6710,2344
20241004,090100,65435150,6740,6750,6790,6740,734
20241004,090000,60481060,6750,6730,6750,6730,8981