KissMeData/005010/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,184100,1448411330,4810,4810,4810,4810,5887
20231017,184000,1448411330,4810,4810,4810,4810,0
20231017,183900,1448411330,4810,4810,4810,4810,0
20231017,183800,1448411330,4810,4810,4810,4810,0
20231017,183700,1448411330,4810,4810,4810,4810,0
20231017,183600,1448411330,4810,4810,4810,4810,0
20231017,183500,1448411330,4810,4810,4810,4810,0
20231017,183400,1448411330,4810,4810,4810,4810,0
20231017,183300,1448411330,4810,4810,4810,4810,0
20231017,183200,1448411330,4810,4810,4810,4810,0
20231017,183100,1448411330,4810,4810,4810,4810,0
20231017,183000,1448411330,4810,4810,4810,4810,0
20231017,182900,1448411330,4810,4810,4810,4810,0
20231017,182800,1448411330,4810,4810,4810,4810,0
20231017,182700,1448411330,4810,4810,4810,4810,0
20231017,182600,1448411330,4810,4810,4810,4810,0
20231017,182500,1448411330,4810,4810,4810,4810,0
20231017,182400,1448411330,4810,4810,4810,4810,0
20231017,182300,1448411330,4810,4810,4810,4810,0
20231017,182200,1448411330,4810,4810,4810,4810,0
20231017,182100,1448411330,4810,4810,4810,4810,0
20231017,182000,1448411330,4810,4810,4810,4810,0
20231017,181900,1448411330,4810,4810,4810,4810,0
20231017,181800,1448411330,4810,4810,4810,4810,0
20231017,181700,1448411330,4810,4810,4810,4810,0
20231017,181600,1448411330,4810,4810,4810,4810,0
20231017,181500,1448411330,4810,4810,4810,4810,0
20231017,181400,1448411330,4810,4810,4810,4810,0
20231017,181300,1448411330,4810,4810,4810,4810,0
20231017,181200,1448411330,4810,4810,4810,4810,0
20231017,181100,1448411330,4810,4810,4810,4810,5887
20231017,181000,1448411330,4810,4810,4810,4810,0
20231017,180900,1448411330,4810,4810,4810,4810,0
20231017,180800,1448411330,4810,4810,4810,4810,0
20231017,180700,1448411330,4810,4810,4810,4810,0
20231017,180600,1448411330,4810,4810,4810,4810,0
20231017,180500,1448411330,4810,4810,4810,4810,0
20231017,180400,1448411330,4810,4810,4810,4810,0
20231017,180300,1448411330,4810,4810,4810,4810,0
20231017,180200,1448411330,4810,4810,4810,4810,0
20231017,180100,1448411330,4810,4810,4810,4810,0
20231017,180000,1448411330,4810,4810,4810,4810,0
20231017,175900,1448411330,4810,4810,4810,4810,0
20231017,175800,1448411330,4810,4810,4810,4810,0
20231017,175700,1448411330,4810,4810,4810,4810,0
20231017,175600,1448411330,4810,4810,4810,4810,0
20231017,175500,1448411330,4810,4810,4810,4810,0
20231017,175400,1448411330,4810,4810,4810,4810,0
20231017,175300,1448411330,4810,4810,4810,4810,0
20231017,175200,1448411330,4810,4810,4810,4810,0
20231017,175100,1448411330,4810,4810,4810,4810,0
20231017,175000,1448411330,4810,4810,4810,4810,0
20231017,174900,1448411330,4810,4810,4810,4810,0
20231017,174800,1448411330,4810,4810,4810,4810,0
20231017,174700,1448411330,4810,4810,4810,4810,0
20231017,174600,1448411330,4810,4810,4810,4810,0
20231017,174500,1448411330,4810,4810,4810,4810,0
20231017,174400,1448411330,4810,4810,4810,4810,0
20231017,174300,1448411330,4810,4810,4810,4810,0
20231017,174200,1448411330,4810,4810,4810,4810,0
20231017,174100,1448411330,4810,4810,4810,4810,5887
20231017,174000,1448411330,4810,4810,4810,4810,0
20231017,173900,1448411330,4810,4810,4810,4810,0
20231017,173800,1448411330,4810,4810,4810,4810,0
20231017,173700,1448411330,4810,4810,4810,4810,0
20231017,173600,1448411330,4810,4810,4810,4810,0
20231017,173500,1448411330,4810,4810,4810,4810,0
20231017,173400,1448411330,4810,4810,4810,4810,0
20231017,173300,1448411330,4810,4810,4810,4810,0
20231017,173200,1448411330,4810,4810,4810,4810,0
20231017,173100,1448411330,4810,4810,4810,4810,0
20231017,173000,1448411330,4810,4810,4810,4810,0
20231017,172900,1448411330,4810,4810,4810,4810,0
20231017,172800,1448411330,4810,4810,4810,4810,0
20231017,172700,1448411330,4810,4810,4810,4810,0
20231017,172600,1448411330,4810,4810,4810,4810,0
20231017,172500,1448411330,4810,4810,4810,4810,0
20231017,172400,1448411330,4810,4810,4810,4810,0
20231017,172300,1448411330,4810,4810,4810,4810,0
20231017,172200,1448411330,4810,4810,4810,4810,0
20231017,172100,1448411330,4810,4810,4810,4810,0
20231017,172000,1448411330,4810,4810,4810,4810,0
20231017,171900,1448411330,4810,4810,4810,4810,0
20231017,171800,1448411330,4810,4810,4810,4810,0
20231017,171700,1448411330,4810,4810,4810,4810,0
20231017,171600,1448411330,4810,4810,4810,4810,0
20231017,171500,1448411330,4810,4810,4810,4810,0
20231017,171400,1448411330,4810,4810,4810,4810,0
20231017,171300,1448411330,4810,4810,4810,4810,0
20231017,171200,1448411330,4810,4810,4810,4810,0
20231017,171100,1448411330,4810,4810,4810,4810,5887
20231017,171000,1448411330,4810,4810,4810,4810,0
20231017,170900,1448411330,4810,4810,4810,4810,0
20231017,170800,1448411330,4810,4810,4810,4810,0
20231017,170700,1448411330,4810,4810,4810,4810,0
20231017,170600,1448411330,4810,4810,4810,4810,0
20231017,170500,1448411330,4810,4810,4810,4810,0
20231017,170400,1448411330,4810,4810,4810,4810,0
20231017,170300,1448411330,4810,4810,4810,4810,0
20231017,170200,1448411330,4810,4810,4810,4810,0
20231017,170100,1448411330,4810,4810,4810,4810,0
20231017,170000,1448411330,4810,4810,4810,4810,0
20231017,165900,1448411330,4810,4810,4810,4810,0
20231017,165800,1448411330,4810,4810,4810,4810,0
20231017,165700,1448411330,4810,4810,4810,4810,0
20231017,165600,1448411330,4810,4810,4810,4810,0
20231017,165500,1448411330,4810,4810,4810,4810,0
20231017,165400,1448411330,4810,4810,4810,4810,0
20231017,165300,1448411330,4810,4810,4810,4810,0
20231017,165200,1448411330,4810,4810,4810,4810,0
20231017,165100,1448411330,4810,4810,4810,4810,0
20231017,165000,1448411330,4810,4810,4810,4810,0
20231017,164900,1448411330,4810,4810,4810,4810,0
20231017,164800,1448411330,4810,4810,4810,4810,0
20231017,164700,1448411330,4810,4810,4810,4810,0
20231017,164600,1448411330,4810,4810,4810,4810,0
20231017,164500,1448411330,4810,4810,4810,4810,0
20231017,164400,1448411330,4810,4810,4810,4810,0
20231017,164300,1448411330,4810,4810,4810,4810,0
20231017,164200,1448411330,4810,4810,4810,4810,0
20231017,164100,1448411330,4810,4810,4810,4810,5887
20231017,164000,1448411330,4810,4810,4810,4810,0
20231017,163900,1448411330,4810,4810,4810,4810,0
20231017,163800,1448411330,4810,4810,4810,4810,0
20231017,163700,1448411330,4810,4810,4810,4810,0
20231017,163600,1448411330,4810,4810,4810,4810,0
20231017,163500,1448411330,4810,4810,4810,4810,0
20231017,163400,1448411330,4810,4810,4810,4810,0
20231017,163300,1448411330,4810,4810,4810,4810,0
20231017,163200,1448411330,4810,4810,4810,4810,0
20231017,163100,1448411330,4810,4810,4810,4810,0
20231017,163000,1448411330,4810,4810,4810,4810,0
20231017,162900,1448411330,4810,4810,4810,4810,0
20231017,162800,1448411330,4810,4810,4810,4810,0
20231017,162700,1448411330,4810,4810,4810,4810,0
20231017,162600,1448411330,4810,4810,4810,4810,0
20231017,162500,1448411330,4810,4810,4810,4810,0
20231017,162400,1448411330,4810,4810,4810,4810,0
20231017,162300,1448411330,4810,4810,4810,4810,0
20231017,162200,1448411330,4810,4810,4810,4810,0
20231017,162100,1448411330,4810,4810,4810,4810,0
20231017,162000,1448411330,4810,4810,4810,4810,0
20231017,161900,1448411330,4810,4810,4810,4810,0
20231017,161800,1448411330,4810,4810,4810,4810,0
20231017,161700,1448411330,4810,4810,4810,4810,0
20231017,161600,1448411330,4810,4810,4810,4810,0
20231017,161500,1448411330,4810,4810,4810,4810,0
20231017,161400,1448411330,4810,4810,4810,4810,0
20231017,161300,1448411330,4810,4810,4810,4810,0
20231017,161200,1448411330,4810,4810,4810,4810,0
20231017,161100,1448411330,4810,4810,4810,4810,5887
20231017,161000,1448411330,4810,4810,4810,4810,0
20231017,160900,1448411330,4810,4810,4810,4810,0
20231017,160800,1448411330,4810,4810,4810,4810,0
20231017,160700,1448411330,4810,4810,4810,4810,0
20231017,160600,1448411330,4810,4810,4810,4810,0
20231017,160500,1448411330,4810,4810,4810,4810,0
20231017,160400,1448411330,4810,4810,4810,4810,0
20231017,160300,1448411330,4810,4810,4810,4810,0
20231017,160200,1448411330,4810,4810,4810,4810,0
20231017,160100,1448411330,4810,4810,4810,4810,0
20231017,160000,1448411330,4810,4810,4810,4810,0
20231017,155900,1448411330,4810,4810,4810,4810,0
20231017,155800,1448411330,4810,4810,4810,4810,0
20231017,155700,1448411330,4810,4810,4810,4810,0
20231017,155600,1448411330,4810,4810,4810,4810,0
20231017,155500,1448411330,4810,4810,4810,4810,0
20231017,155400,1448411330,4810,4810,4810,4810,0
20231017,155300,1448411330,4810,4810,4810,4810,0
20231017,155200,1448411330,4810,4810,4810,4810,0
20231017,155100,1448411330,4810,4810,4810,4810,0
20231017,155000,1448411330,4810,4810,4810,4810,0
20231017,154900,1448411330,4810,4810,4810,4810,0
20231017,154800,1448411330,4810,4810,4810,4810,0
20231017,154700,1448411330,4810,4810,4810,4810,0
20231017,154600,1448411330,4810,4810,4810,4810,0
20231017,154500,1448411330,4810,4810,4810,4810,0
20231017,154400,1448411330,4810,4810,4810,4810,0
20231017,154300,1448411330,4810,4810,4810,4810,0
20231017,154200,1448411330,4810,4810,4810,4810,0
20231017,154100,1448411330,4810,4810,4810,4810,5887
20231017,154000,1448411330,4810,4810,4810,4810,0
20231017,153900,1448411330,4810,4810,4810,4810,0
20231017,153800,1448411330,4810,4810,4810,4810,0
20231017,153700,1448411330,4810,4810,4810,4810,0
20231017,153600,1448411330,4810,4810,4810,4810,0
20231017,153500,1448411330,4810,4810,4810,4810,0
20231017,153400,1448411330,4810,4810,4810,4810,0
20231017,153300,1448411330,4810,4810,4810,4810,0
20231017,153200,1448411330,4810,4810,4810,4810,0
20231017,153100,1448411330,4810,4810,4810,4810,0
20231017,153000,1448411330,4810,4810,4810,4810,5887
20231017,152900,1420094860,4805,4805,4805,4805,0
20231017,152800,1420094860,4805,4805,4805,4805,0
20231017,152700,1420094860,4805,4805,4805,4805,0
20231017,152600,1420094860,4805,4805,4805,4805,0
20231017,152500,1420094860,4805,4805,4805,4805,0
20231017,152400,1420094860,4805,4805,4805,4805,0
20231017,152300,1420094860,4805,4805,4805,4805,0
20231017,152200,1420094860,4805,4805,4805,4805,0
20231017,152100,1420094860,4805,4805,4805,4805,0
20231017,152000,1420094860,4805,4805,4805,4805,0
20231017,151900,1420094860,4805,4810,4815,4805,3178
20231017,151800,1404821210,4810,4815,4815,4810,3423
20231017,151700,1388353575,4810,4815,4815,4810,2813
20231017,151600,1374812850,4815,4810,4820,4810,3252
20231017,151500,1359162660,4810,4810,4820,4810,3071
20231017,151400,1344389935,4810,4810,4820,4810,3583
20231017,151300,1327147765,4815,4830,4830,4815,1444
20231017,151200,1320194730,4830,4820,4830,4810,3907
20231017,151100,1301394740,4815,4820,4820,4810,4796
20231017,151000,1278309450,4820,4815,4825,4815,1879
20231017,150900,1269255120,4815,4815,4830,4815,3225
20231017,150800,1253717185,4815,4830,4830,4815,4122
20231017,150700,1233844635,4825,4825,4825,4825,1746
20231017,150600,1225420185,4825,4825,4825,4825,872
20231017,150500,1221212785,4830,4825,4830,4825,505
20231017,150400,1218775530,4825,4825,4830,4825,848
20231017,150300,1214683925,4820,4820,4820,4820,593
20231017,150200,1211825665,4820,4830,4830,4820,616
20231017,150100,1208852350,4820,4830,4830,4820,798
20231017,150000,1205000915,4825,4825,4825,4825,837
20231017,145900,1200962390,4820,4825,4825,4820,613
20231017,145800,1198007575,4825,4820,4825,4815,891
20231017,145700,1193713365,4820,4815,4820,4815,978
20231017,145600,1189003135,4820,4815,4820,4810,519
20231017,145500,1186503660,4820,4810,4825,4805,2313
20231017,145400,1175378045,4810,4810,4825,4810,4696
20231017,145300,1152772770,4810,4820,4825,4810,2040
20231017,145200,1142956800,4810,4815,4825,4810,5599
20231017,145100,1116017405,4815,4830,4830,4815,3656
20231017,145000,1098404860,4835,4830,4835,4830,2000
20231017,144900,1088736300,4815,4825,4835,4815,8366
20231017,144800,1048414680,4830,4830,4830,4825,2717
20231017,144700,1035302505,4825,4830,4835,4825,4951
20231017,144600,1011397985,4830,4835,4855,4830,6793
20231017,144500,978542025,4835,4840,4840,4835,916
20231017,144400,974109110,4840,4845,4845,4840,472
20231017,144300,971824540,4835,4835,4845,4835,684
20231017,144200,968517120,4835,4840,4845,4835,628
20231017,144100,965479075,4840,4840,4845,4840,447
20231017,144000,963315590,4845,4840,4845,4840,1946
20231017,143900,953891150,4840,4840,4845,4840,1300
20231017,143800,947599145,4840,4840,4840,4840,622
20231017,143700,944588665,4840,4845,4845,4840,792
20231017,143600,940755370,4840,4840,4845,4840,277
20231017,143500,939414685,4840,4840,4845,4840,366
20231017,143400,937643240,4840,4845,4845,4840,184
20231017,143300,936752170,4840,4840,4845,4840,603
20231017,143200,933832100,4840,4850,4850,4840,13004
20231017,143100,870783860,4850,4850,4855,4850,363
20231017,143000,869023295,4855,4850,4855,4850,243
20231017,142900,867844730,4850,4850,4850,4850,89
20231017,142800,867413080,4855,4855,4855,4855,10
20231017,142700,867364530,4850,4850,4850,4850,89
20231017,142600,866932880,4850,4850,4855,4850,97
20231017,142500,866462425,4855,4850,4855,4850,91
20231017,142400,866021065,4850,4855,4855,4850,288
20231017,142300,864623265,4850,4855,4855,4850,96
20231017,142200,864157630,4855,4855,4855,4855,22
20231017,142100,864050820,4850,4850,4850,4850,88
20231017,142000,863624020,4850,4855,4855,4850,5862
20231017,141900,835180800,4860,4860,4860,4855,105
20231017,141800,834670940,4855,4855,4855,4855,88
20231017,141700,834243700,4855,4855,4855,4855,123
20231017,141600,833646535,4860,4860,4860,4860,0
20231017,141500,833646535,4860,4860,4860,4855,153
20231017,141400,832903395,4855,4855,4855,4855,89
20231017,141300,832471300,4860,4855,4860,4855,290
20231017,141200,831063340,4860,4855,4860,4855,131
20231017,141100,830427125,4855,4855,4855,4855,88
20231017,141000,829999885,4855,4855,4855,4855,565
20231017,140900,827256810,4855,4860,4860,4855,179
20231017,140800,826387315,4855,4860,4860,4855,89
20231017,140700,825955215,4860,4855,4860,4850,1242
20231017,140600,819926490,4855,4855,4855,4850,90
20231017,140500,819489980,4850,4850,4850,4850,1541
20231017,140400,812016130,4855,4855,4855,4855,7
20231017,140300,811982145,4850,4855,4855,4850,89
20231017,140200,811550490,4850,4860,4860,4850,2289
20231017,140100,800438555,4860,4860,4860,4855,105
20231017,140000,799928690,4860,4860,4860,4855,100
20231017,135900,799443125,4860,4860,4865,4855,296
20231017,135800,798005985,4860,4860,4865,4860,24
20231017,135700,797889340,4855,4860,4860,4855,152
20231017,135600,797151060,4860,4860,4865,4855,151
20231017,135500,796417635,4855,4860,4860,4855,89
20231017,135400,795985535,4855,4855,4855,4855,89
20231017,135300,795553440,4865,4865,4865,4865,2
20231017,135200,795543710,4855,4860,4860,4855,1752
20231017,135100,787030480,4865,4870,4870,4865,4893
20231017,135000,763226010,4865,4865,4865,4865,88
20231017,134900,762797890,4865,4865,4865,4865,89
20231017,134800,762364905,4865,4865,4865,4860,1596
20231017,134700,754600805,4865,4865,4865,4865,4
20231017,134600,754581345,4860,4860,4860,4860,88
20231017,134500,754153665,4860,4865,4865,4860,90
20231017,134400,753716260,4860,4860,4860,4860,539
20231017,134300,751096720,4860,4860,4860,4860,89
20231017,134200,750664180,4865,4865,4865,4865,139
20231017,134100,749987945,4865,4865,4865,4865,0
20231017,134000,749987945,4865,4865,4865,4865,89
20231017,133900,749554960,4865,4870,4870,4865,94
20231017,133800,749097620,4870,4870,4870,4860,295
20231017,133700,747661535,4860,4880,4880,4860,26
20231017,133600,747535155,4880,4865,4880,4860,880
20231017,133500,743251285,4870,4870,4870,4870,2
20231017,133400,743241545,4860,4865,4865,4860,88
20231017,133300,742813715,4870,4870,4870,4860,95
20231017,133200,742351945,4860,4860,4860,4860,88
20231017,133100,741924265,4860,4870,4870,4860,98
20231017,133000,741447880,4870,4860,4870,4860,291
20231017,132900,740031600,4860,4860,4860,4860,0
20231017,132800,740031600,4860,4865,4865,4860,984
20231017,132700,735249290,4860,4860,4860,4860,89
20231017,132600,734816750,4860,4870,4870,4860,108
20231017,132500,734291670,4870,4865,4870,4860,92
20231017,132400,733844515,4860,4865,4865,4860,88
20231017,132300,733416575,4860,4860,4870,4860,2438
20231017,132200,721562865,4860,4865,4865,4860,638
20231017,132100,718460430,4865,4865,4870,4865,679
20231017,132000,715157075,4865,4870,4870,4865,1368
20231017,131900,708497775,4870,4870,4875,4870,616
20231017,131800,705497555,4870,4880,4880,4870,733
20231017,131700,701925235,4880,4880,4880,4880,152
20231017,131600,701183475,4880,4870,4880,4870,235
20231017,131500,700036695,4870,4870,4870,4870,0
20231017,131400,700036695,4870,4870,4870,4870,0
20231017,131300,700036695,4870,4875,4875,4870,867
20231017,131200,695812810,4885,4885,4885,4885,1
20231017,131100,695807925,4880,4880,4880,4880,705
20231017,131000,692367525,4880,4880,4885,4880,136
20231017,130900,691703840,4880,4880,4880,4880,0
20231017,130800,691703840,4880,4880,4880,4880,500
20231017,130700,689263840,4880,4880,4880,4880,2050
20231017,130600,679259840,4875,4875,4875,4875,100
20231017,130500,678772340,4880,4880,4880,4880,300
20231017,130400,677308340,4880,4875,4880,4875,21
20231017,130300,677205960,4875,4875,4875,4875,502
20231017,130200,674758710,4875,4875,4875,4875,2
20231017,130100,674748960,4875,4875,4875,4875,0
20231017,130000,674748960,4875,4875,4875,4875,1
20231017,125900,674744085,4875,4875,4875,4875,1
20231017,125800,674739210,4880,4880,4880,4880,0
20231017,125700,674739210,4880,4880,4880,4880,4
20231017,125600,674719690,4880,4880,4880,4880,3
20231017,125500,674705050,4880,4880,4880,4880,0
20231017,125400,674705050,4880,4880,4880,4880,3
20231017,125300,674690410,4880,4870,4880,4870,1383
20231017,125200,667949730,4870,4870,4870,4870,0
20231017,125100,667949730,4870,4870,4870,4870,0
20231017,125000,667949730,4870,4870,4870,4870,10
20231017,124900,667901030,4870,4865,4870,4865,67
20231017,124800,667574770,4870,4870,4870,4870,0
20231017,124700,667574770,4870,4870,4870,4870,187
20231017,124600,666664080,4875,4875,4875,4875,0
20231017,124500,666664080,4875,4880,4880,4875,1455
20231017,124400,659563685,4875,4875,4875,4875,0
20231017,124300,659563685,4875,4875,4875,4875,10
20231017,124200,659514935,4875,4880,4880,4875,100
20231017,124100,659027270,4880,4880,4880,4875,63
20231017,124000,658720135,4875,4875,4875,4875,702
20231017,123900,655297885,4875,4875,4875,4875,553
20231017,123800,652602010,4875,4875,4875,4875,407
20231017,123700,650617885,4875,4875,4875,4875,0
20231017,123600,650617885,4875,4875,4875,4875,0
20231017,123500,650617885,4875,4875,4875,4875,0
20231017,123400,650617885,4875,4875,4875,4875,0
20231017,123300,650617885,4875,4875,4875,4875,7
20231017,123200,650583760,4875,4875,4875,4875,1
20231017,123100,650578885,4870,4875,4875,4870,220
20231017,123000,649507395,4870,4870,4870,4870,301
20231017,122900,648041525,4875,4870,4875,4870,46
20231017,122800,647817375,4875,4875,4875,4875,2
20231017,122700,647807625,4875,4875,4875,4875,11
20231017,122600,647754000,4875,4875,4875,4875,0
20231017,122500,647754000,4875,4875,4875,4875,0
20231017,122400,647754000,4875,4875,4875,4875,0
20231017,122300,647754000,4875,4875,4875,4875,129
20231017,122200,647125125,4875,4875,4875,4875,0
20231017,122100,647125125,4875,4875,4875,4875,0
20231017,122000,647125125,4875,4865,4875,4865,609
20231017,121900,644162290,4870,4880,4880,4870,15
20231017,121800,644089110,4880,4880,4880,4880,274
20231017,121700,642751990,4870,4865,4870,4865,5681
20231017,121600,615085605,4865,4865,4865,4865,0
20231017,121500,615085605,4865,4865,4865,4865,50
20231017,121400,614842355,4870,4870,4870,4870,114
20231017,121300,614287175,4865,4865,4865,4865,200
20231017,121200,613314175,4865,4870,4870,4865,410
20231017,121100,611319475,4870,4870,4870,4870,91
20231017,121000,610876305,4865,4865,4865,4865,40
20231017,120900,610681705,4870,4870,4870,4870,6
20231017,120800,610652485,4870,4870,4870,4870,15
20231017,120700,610579435,4870,4870,4870,4870,1
20231017,120600,610574565,4870,4870,4870,4870,0
20231017,120500,610574565,4870,4880,4880,4870,582
20231017,120400,607740195,4880,4880,4880,4880,1
20231017,120300,607735315,4880,4880,4880,4880,0
20231017,120200,607735315,4880,4880,4880,4880,0
20231017,120100,607735315,4880,4880,4880,4880,20
20231017,120000,607637715,4870,4870,4870,4870,860
20231017,115900,603449515,4865,4865,4865,4865,58
20231017,115800,603167345,4870,4870,4870,4870,2
20231017,115700,603157605,4865,4875,4875,4865,4527
20231017,115600,581112360,4870,4875,4875,4870,8315
20231017,115500,540578685,4875,4880,4880,4875,8
20231017,115400,540539680,4880,4880,4880,4880,1656
20231017,115300,532458400,4885,4880,4885,4880,101
20231017,115200,531965515,4880,4880,4880,4880,0
20231017,115100,531965515,4880,4880,4880,4880,100
20231017,115000,531477515,4885,4885,4885,4885,1
20231017,114900,531472630,4885,4880,4885,4880,101
20231017,114800,530979745,4880,4880,4880,4880,50
20231017,114700,530735745,4885,4885,4885,4885,1
20231017,114600,530730860,4885,4885,4885,4885,149
20231017,114500,530002995,4885,4885,4885,4885,0
20231017,114400,530002995,4885,4885,4885,4885,114
20231017,114300,529446105,4885,4885,4885,4885,1
20231017,114200,529441220,4880,4880,4880,4880,3277
20231017,114100,513449460,4880,4880,4880,4880,0
20231017,114000,513449460,4880,4880,4880,4880,0
20231017,113900,513449460,4880,4880,4880,4880,521
20231017,113800,510906980,4875,4875,4875,4875,1
20231017,113700,510902105,4880,4880,4880,4880,0
20231017,113600,510902105,4880,4870,4880,4870,165
20231017,113500,510098295,4875,4875,4875,4875,0
20231017,113400,510098295,4875,4875,4875,4875,2189
20231017,113300,499426920,4870,4875,4875,4870,519
20231017,113200,496898845,4870,4870,4870,4870,400
20231017,113100,494950845,4875,4875,4875,4875,301
20231017,113000,493483470,4875,4875,4875,4875,201
20231017,112900,492503595,4875,4875,4875,4875,884
20231017,112800,488194095,4875,4870,4875,4870,1057
20231017,112700,483046260,4870,4875,4875,4870,179
20231017,112600,482173930,4870,4870,4870,4870,28
20231017,112500,482037570,4875,4875,4875,4875,1
20231017,112400,482032695,4870,4865,4870,4865,525
20231017,112300,479475980,4865,4865,4865,4865,0
20231017,112200,479475980,4865,4865,4865,4865,14
20231017,112100,479407870,4870,4870,4870,4870,106
20231017,112000,478891650,4865,4865,4865,4865,416
20231017,111900,476867810,4865,4865,4865,4865,20
20231017,111800,476770510,4865,4865,4865,4865,82
20231017,111700,476371580,4865,4865,4865,4865,460
20231017,111600,474133680,4865,4865,4865,4865,1001
20231017,111500,469263815,4865,4865,4865,4865,0
20231017,111400,469263815,4865,4865,4865,4865,1
20231017,111300,469258950,4860,4860,4860,4860,3
20231017,111200,469244370,4860,4860,4860,4860,19
20231017,111100,469152030,4855,4860,4860,4855,2154
20231017,111000,458693955,4865,4865,4865,4865,1
20231017,110900,458689090,4865,4865,4865,4865,126
20231017,110800,458076100,4865,4865,4865,4865,0
20231017,110700,458076100,4865,4860,4865,4860,65
20231017,110600,457760195,4860,4860,4860,4860,2013
20231017,110500,447977015,4860,4860,4860,4860,215
20231017,110400,446932115,4860,4860,4860,4860,200
20231017,110300,445960115,4860,4860,4860,4860,0
20231017,110200,445960115,4860,4860,4860,4860,10
20231017,110100,445911515,4860,4860,4860,4860,45
20231017,110000,445692815,4855,4860,4865,4855,3417
20231017,105900,429087700,4865,4865,4865,4865,0
20231017,105800,429087700,4865,4865,4865,4865,0
20231017,105700,429087700,4865,4865,4865,4865,0
20231017,105600,429087700,4865,4865,4870,4865,85
20231017,105500,428674140,4860,4860,4860,4860,1202
20231017,105400,422832420,4865,4865,4865,4865,83
20231017,105300,422428625,4870,4865,4870,4865,1001
20231017,105200,417558755,4865,4865,4865,4865,0
20231017,105100,417558755,4865,4865,4865,4865,0
20231017,105000,417558755,4865,4865,4865,4865,1000
20231017,104900,412693755,4870,4865,4870,4865,501
20231017,104800,410256385,4865,4865,4865,4865,1000
20231017,104700,405391385,4870,4870,4870,4870,101
20231017,104600,404899515,4870,4865,4870,4865,482
20231017,104500,402554580,4870,4870,4870,4870,840
20231017,104400,398463780,4870,4870,4870,4870,1
20231017,104300,398458910,4865,4865,4865,4865,1
20231017,104200,398454045,4870,4865,4870,4865,2482
20231017,104100,386379065,4860,4860,4860,4860,0
20231017,104000,386379065,4860,4860,4860,4860,1
20231017,103900,386374205,4865,4865,4865,4865,0
20231017,103800,386374205,4865,4865,4865,4865,30
20231017,103700,386228255,4865,4865,4865,4865,0
20231017,103600,386228255,4865,4865,4865,4865,0
20231017,103500,386228255,4865,4860,4865,4860,317
20231017,103400,384687630,4865,4860,4865,4860,1401
20231017,103300,377878765,4860,4860,4860,4860,90
20231017,103200,377441365,4865,4865,4865,4865,0
20231017,103100,377441365,4865,4865,4865,4865,0
20231017,103000,377441365,4865,4865,4865,4865,293
20231017,102900,376015920,4860,4860,4860,4860,1147
20231017,102800,370441500,4860,4860,4860,4860,5
20231017,102700,370417200,4855,4855,4860,4855,3857
20231017,102600,351691450,4860,4855,4860,4855,602
20231017,102500,348768730,4860,4865,4865,4860,1232
20231017,102400,342780150,4865,4865,4865,4865,540
20231017,102300,340153050,4865,4865,4865,4865,500
20231017,102200,337720550,4865,4865,4865,4865,1
20231017,102100,337715685,4865,4865,4865,4865,2641
20231017,102000,324867220,4865,4870,4870,4865,110
20231017,101900,324331570,4870,4870,4880,4870,877
20231017,101800,320060570,4880,4880,4880,4880,116
20231017,101700,319494490,4880,4880,4880,4880,49
20231017,101600,319255370,4880,4880,4880,4880,0
20231017,101500,319255370,4880,4880,4880,4880,0
20231017,101400,319255370,4880,4880,4880,4880,51
20231017,101300,319006490,4865,4865,4865,4865,211
20231017,101200,317979975,4865,4880,4880,4865,298
20231017,101100,316529180,4880,4880,4880,4880,150
20231017,101000,315797180,4865,4880,4880,4865,810
20231017,100900,311853010,4885,4885,4885,4885,0
20231017,100800,311853010,4885,4885,4885,4885,214
20231017,100700,310807620,4885,4885,4885,4885,205
20231017,100600,309806195,4865,4865,4865,4865,34
20231017,100500,309640785,4865,4865,4865,4865,355
20231017,100400,307913710,4885,4870,4885,4865,689
20231017,100300,304553895,4885,4870,4885,4865,1582
20231017,100200,296836885,4885,4885,4885,4885,0
20231017,100100,296836885,4885,4880,4885,4880,2062
20231017,100000,286767845,4880,4880,4880,4880,30
20231017,095900,286621445,4880,4880,4880,4880,30
20231017,095800,286475045,4865,4865,4865,4865,810
20231017,095700,282534395,4865,4865,4865,4865,200
20231017,095600,281561395,4865,4865,4865,4865,2
20231017,095500,281551665,4865,4860,4865,4860,1904
20231017,095400,272298220,4860,4865,4865,4860,1186
20231017,095300,266529365,4865,4870,4870,4865,420
20231017,095200,264486005,4880,4875,4880,4870,36
20231017,095100,264310665,4880,4880,4880,4880,2
20231017,095000,264300905,4870,4875,4875,4870,2569
20231017,094900,251789850,4875,4880,4880,4875,300
20231017,094800,250327345,4875,4875,4875,4875,0
20231017,094700,250327345,4875,4875,4875,4875,112
20231017,094600,249781345,4880,4880,4880,4880,15
20231017,094500,249708145,4880,4885,4885,4880,1073
20231017,094400,244471225,4890,4890,4890,4890,4
20231017,094300,244451665,4885,4885,4885,4885,513
20231017,094200,241945660,4880,4880,4880,4880,70
20231017,094100,241604060,4885,4890,4890,4885,687
20231017,094000,238248055,4885,4885,4885,4885,32
20231017,093900,238091735,4885,4890,4890,4885,1150
20231017,093800,232473980,4885,4885,4890,4885,1330
20231017,093700,225974790,4885,4890,4890,4885,7
20231017,093600,225940570,4885,4890,4890,4885,42
20231017,093500,225735195,4885,4885,4885,4885,82
20231017,093400,225334625,4890,4885,4890,4885,756
20231017,093300,221641260,4885,4885,4885,4885,468
20231017,093200,219355080,4885,4885,4885,4885,4
20231017,093100,219335540,4885,4880,4885,4880,582
20231017,093000,216493240,4880,4880,4880,4880,32
20231017,092900,216337080,4880,4880,4880,4875,101
20231017,092800,215844205,4880,4880,4885,4880,22
20231017,092700,215736840,4880,4880,4880,4880,100
20231017,092600,215248840,4885,4885,4885,4885,1
20231017,092500,215243955,4880,4885,4885,4880,2530
20231017,092400,202897355,4880,4885,4885,4880,509
20231017,092300,200410940,4885,4885,4885,4885,110
20231017,092200,199873590,4885,4870,4885,4865,1485
20231017,092100,192631415,4865,4870,4870,4865,79
20231017,092000,192246810,4865,4870,4870,4865,526
20231017,091900,189685340,4875,4875,4875,4875,0
20231017,091800,189685340,4875,4875,4875,4875,18
20231017,091700,189597590,4875,4880,4880,4875,131
20231017,091600,188958960,4865,4875,4885,4865,2372
20231017,091500,177398870,4875,4875,4875,4875,272
20231017,091400,176072870,4875,4875,4885,4875,1687
20231017,091300,167843955,4870,4865,4870,4860,1864
20231017,091200,158775720,4870,4880,4885,4865,856
20231017,091100,154597815,4880,4875,4880,4865,1228
20231017,091000,148614365,4875,4865,4875,4865,451
20231017,090900,146418065,4870,4860,4875,4860,758
20231017,090800,142728345,4860,4865,4865,4860,151
20231017,090700,141994230,4865,4850,4865,4850,2302
20231017,090600,130816155,4835,4860,4860,4830,4512
20231017,090500,109009185,4830,4875,4875,4830,2790
20231017,090400,95510140,4880,4885,4885,4880,620
20231017,090300,92482240,4885,4895,4895,4885,311
20231017,090200,90962505,4900,4885,4900,4880,505
20231017,090100,88495810,4880,4870,4910,4840,6910
20231017,090000,54717515,4875,4820,4880,4820,11347