KissMeData/005010/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,184400,1366914160,4145,4145,4145,4145,19117
20240923,184300,1366914160,4145,4145,4145,4145,0
20240923,184200,1366914160,4145,4145,4145,4145,0
20240923,184100,1366914160,4145,4145,4145,4145,0
20240923,184000,1366914160,4145,4145,4145,4145,0
20240923,183900,1366914160,4145,4145,4145,4145,0
20240923,183800,1366914160,4145,4145,4145,4145,0
20240923,183700,1366914160,4145,4145,4145,4145,0
20240923,183600,1366914160,4145,4145,4145,4145,0
20240923,183500,1366914160,4145,4145,4145,4145,0
20240923,183400,1366914160,4145,4145,4145,4145,0
20240923,183300,1366914160,4145,4145,4145,4145,0
20240923,183200,1366914160,4145,4145,4145,4145,0
20240923,183100,1366914160,4145,4145,4145,4145,0
20240923,183000,1366914160,4145,4145,4145,4145,0
20240923,182900,1366914160,4145,4145,4145,4145,0
20240923,182800,1366914160,4145,4145,4145,4145,0
20240923,182700,1366914160,4145,4145,4145,4145,0
20240923,182600,1366914160,4145,4145,4145,4145,0
20240923,182500,1366914160,4145,4145,4145,4145,0
20240923,182400,1366914160,4145,4145,4145,4145,0
20240923,182300,1366914160,4145,4145,4145,4145,0
20240923,182200,1366914160,4145,4145,4145,4145,0
20240923,182100,1366914160,4145,4145,4145,4145,0
20240923,182000,1366914160,4145,4145,4145,4145,0
20240923,181900,1366914160,4145,4145,4145,4145,0
20240923,181800,1366914160,4145,4145,4145,4145,0
20240923,181700,1366914160,4145,4145,4145,4145,0
20240923,181600,1366914160,4145,4145,4145,4145,0
20240923,181500,1366914160,4145,4145,4145,4145,0
20240923,181400,1366914160,4145,4145,4145,4145,19117
20240923,181300,1366914160,4145,4145,4145,4145,0
20240923,181200,1366914160,4145,4145,4145,4145,0
20240923,181100,1366914160,4145,4145,4145,4145,0
20240923,181000,1366914160,4145,4145,4145,4145,0
20240923,180900,1366914160,4145,4145,4145,4145,0
20240923,180800,1366914160,4145,4145,4145,4145,0
20240923,180700,1366914160,4145,4145,4145,4145,0
20240923,180600,1366914160,4145,4145,4145,4145,0
20240923,180500,1366914160,4145,4145,4145,4145,0
20240923,180400,1366914160,4145,4145,4145,4145,0
20240923,180300,1366914160,4145,4145,4145,4145,0
20240923,180200,1366914160,4145,4145,4145,4145,0
20240923,180100,1366914160,4145,4145,4145,4145,0
20240923,180000,1366914160,4145,4145,4145,4145,0
20240923,175900,1366914160,4145,4145,4145,4145,0
20240923,175800,1366914160,4145,4145,4145,4145,0
20240923,175700,1366914160,4145,4145,4145,4145,0
20240923,175600,1366914160,4145,4145,4145,4145,0
20240923,175500,1366914160,4145,4145,4145,4145,0
20240923,175400,1366914160,4145,4145,4145,4145,0
20240923,175300,1366914160,4145,4145,4145,4145,0
20240923,175200,1366914160,4145,4145,4145,4145,0
20240923,175100,1366914160,4145,4145,4145,4145,0
20240923,175000,1366914160,4145,4145,4145,4145,0
20240923,174900,1366914160,4145,4145,4145,4145,0
20240923,174800,1366914160,4145,4145,4145,4145,0
20240923,174700,1366914160,4145,4145,4145,4145,0
20240923,174600,1366914160,4145,4145,4145,4145,0
20240923,174500,1366914160,4145,4145,4145,4145,0
20240923,174400,1366914160,4145,4145,4145,4145,19117
20240923,174300,1366914160,4145,4145,4145,4145,0
20240923,174200,1366914160,4145,4145,4145,4145,0
20240923,174100,1366914160,4145,4145,4145,4145,0
20240923,174000,1366914160,4145,4145,4145,4145,0
20240923,173900,1366914160,4145,4145,4145,4145,0
20240923,173800,1366914160,4145,4145,4145,4145,0
20240923,173700,1366914160,4145,4145,4145,4145,0
20240923,173600,1366914160,4145,4145,4145,4145,0
20240923,173500,1366914160,4145,4145,4145,4145,0
20240923,173400,1366914160,4145,4145,4145,4145,0
20240923,173300,1366914160,4145,4145,4145,4145,0
20240923,173200,1366914160,4145,4145,4145,4145,0
20240923,173100,1366914160,4145,4145,4145,4145,0
20240923,173000,1366914160,4145,4145,4145,4145,0
20240923,172900,1366914160,4145,4145,4145,4145,0
20240923,172800,1366914160,4145,4145,4145,4145,0
20240923,172700,1366914160,4145,4145,4145,4145,0
20240923,172600,1366914160,4145,4145,4145,4145,0
20240923,172500,1366914160,4145,4145,4145,4145,0
20240923,172400,1366914160,4145,4145,4145,4145,0
20240923,172300,1366914160,4145,4145,4145,4145,0
20240923,172200,1366914160,4145,4145,4145,4145,0
20240923,172100,1366914160,4145,4145,4145,4145,0
20240923,172000,1366914160,4145,4145,4145,4145,0
20240923,171900,1366914160,4145,4145,4145,4145,0
20240923,171800,1366914160,4145,4145,4145,4145,0
20240923,171700,1366914160,4145,4145,4145,4145,0
20240923,171600,1366914160,4145,4145,4145,4145,0
20240923,171500,1366914160,4145,4145,4145,4145,0
20240923,171400,1366914160,4145,4145,4145,4145,19117
20240923,171300,1366914160,4145,4145,4145,4145,0
20240923,171200,1366914160,4145,4145,4145,4145,0
20240923,171100,1366914160,4145,4145,4145,4145,0
20240923,171000,1366914160,4145,4145,4145,4145,0
20240923,170900,1366914160,4145,4145,4145,4145,0
20240923,170800,1366914160,4145,4145,4145,4145,0
20240923,170700,1366914160,4145,4145,4145,4145,0
20240923,170600,1366914160,4145,4145,4145,4145,0
20240923,170500,1366914160,4145,4145,4145,4145,0
20240923,170400,1366914160,4145,4145,4145,4145,0
20240923,170300,1366914160,4145,4145,4145,4145,0
20240923,170200,1366914160,4145,4145,4145,4145,0
20240923,170100,1366914160,4145,4145,4145,4145,0
20240923,170000,1366914160,4145,4145,4145,4145,0
20240923,165900,1366914160,4145,4145,4145,4145,0
20240923,165800,1366914160,4145,4145,4145,4145,0
20240923,165700,1366914160,4145,4145,4145,4145,0
20240923,165600,1366914160,4145,4145,4145,4145,0
20240923,165500,1366914160,4145,4145,4145,4145,0
20240923,165400,1366914160,4145,4145,4145,4145,0
20240923,165300,1366914160,4145,4145,4145,4145,0
20240923,165200,1366914160,4145,4145,4145,4145,0
20240923,165100,1366914160,4145,4145,4145,4145,0
20240923,165000,1366914160,4145,4145,4145,4145,0
20240923,164900,1366914160,4145,4145,4145,4145,0
20240923,164800,1366914160,4145,4145,4145,4145,0
20240923,164700,1366914160,4145,4145,4145,4145,0
20240923,164600,1366914160,4145,4145,4145,4145,0
20240923,164500,1366914160,4145,4145,4145,4145,0
20240923,164400,1366914160,4145,4145,4145,4145,19117
20240923,164300,1366914160,4145,4145,4145,4145,0
20240923,164200,1366914160,4145,4145,4145,4145,0
20240923,164100,1366914160,4145,4145,4145,4145,0
20240923,164000,1366914160,4145,4145,4145,4145,0
20240923,163900,1366914160,4145,4145,4145,4145,0
20240923,163800,1366914160,4145,4145,4145,4145,0
20240923,163700,1366914160,4145,4145,4145,4145,0
20240923,163600,1366914160,4145,4145,4145,4145,0
20240923,163500,1366914160,4145,4145,4145,4145,0
20240923,163400,1366914160,4145,4145,4145,4145,0
20240923,163300,1366914160,4145,4145,4145,4145,0
20240923,163200,1366914160,4145,4145,4145,4145,0
20240923,163100,1366914160,4145,4145,4145,4145,0
20240923,163000,1366914160,4145,4145,4145,4145,0
20240923,162900,1366914160,4145,4145,4145,4145,0
20240923,162800,1366914160,4145,4145,4145,4145,0
20240923,162700,1366914160,4145,4145,4145,4145,0
20240923,162600,1366914160,4145,4145,4145,4145,0
20240923,162500,1366914160,4145,4145,4145,4145,0
20240923,162400,1366914160,4145,4145,4145,4145,0
20240923,162300,1366914160,4145,4145,4145,4145,0
20240923,162200,1366914160,4145,4145,4145,4145,0
20240923,162100,1366914160,4145,4145,4145,4145,0
20240923,162000,1366914160,4145,4145,4145,4145,0
20240923,161900,1366914160,4145,4145,4145,4145,0
20240923,161800,1366914160,4145,4145,4145,4145,0
20240923,161700,1366914160,4145,4145,4145,4145,0
20240923,161600,1366914160,4145,4145,4145,4145,0
20240923,161500,1366914160,4145,4145,4145,4145,0
20240923,161400,1366914160,4145,4145,4145,4145,19117
20240923,161300,1366914160,4145,4145,4145,4145,0
20240923,161200,1366914160,4145,4145,4145,4145,0
20240923,161100,1366914160,4145,4145,4145,4145,0
20240923,161000,1366914160,4145,4145,4145,4145,0
20240923,160900,1366914160,4145,4145,4145,4145,0
20240923,160800,1366914160,4145,4145,4145,4145,0
20240923,160700,1366914160,4145,4145,4145,4145,0
20240923,160600,1366914160,4145,4145,4145,4145,0
20240923,160500,1366914160,4145,4145,4145,4145,0
20240923,160400,1366914160,4145,4145,4145,4145,0
20240923,160300,1366914160,4145,4145,4145,4145,0
20240923,160200,1366914160,4145,4145,4145,4145,0
20240923,160100,1366914160,4145,4145,4145,4145,0
20240923,160000,1366914160,4145,4145,4145,4145,0
20240923,155900,1366914160,4145,4145,4145,4145,0
20240923,155800,1366914160,4145,4145,4145,4145,0
20240923,155700,1366914160,4145,4145,4145,4145,0
20240923,155600,1366914160,4145,4145,4145,4145,0
20240923,155500,1366914160,4145,4145,4145,4145,0
20240923,155400,1366914160,4145,4145,4145,4145,0
20240923,155300,1366914160,4145,4145,4145,4145,0
20240923,155200,1366914160,4145,4145,4145,4145,0
20240923,155100,1366914160,4145,4145,4145,4145,0
20240923,155000,1366914160,4145,4145,4145,4145,0
20240923,154900,1366914160,4145,4145,4145,4145,0
20240923,154800,1366914160,4145,4145,4145,4145,0
20240923,154700,1366914160,4145,4145,4145,4145,0
20240923,154600,1366914160,4145,4145,4145,4145,0
20240923,154500,1366914160,4145,4145,4145,4145,0
20240923,154400,1366914160,4145,4145,4145,4145,19117
20240923,154300,1366914160,4145,4145,4145,4145,0
20240923,154200,1366914160,4145,4145,4145,4145,0
20240923,154100,1366914160,4145,4145,4145,4145,0
20240923,154000,1366914160,4145,4145,4145,4145,0
20240923,153900,1366914160,4145,4145,4145,4145,0
20240923,153800,1366914160,4145,4145,4145,4145,0
20240923,153700,1366914160,4145,4145,4145,4145,0
20240923,153600,1366914160,4145,4145,4145,4145,0
20240923,153500,1366914160,4145,4145,4145,4145,0
20240923,153400,1366914160,4145,4145,4145,4145,0
20240923,153300,1366914160,4145,4145,4145,4145,0
20240923,153200,1366914160,4145,4145,4145,4145,0
20240923,153100,1366914160,4145,4145,4145,4145,0
20240923,153000,1366914160,4145,4145,4145,4145,19117
20240923,152900,1287674195,4155,4155,4155,4155,0
20240923,152800,1287674195,4155,4155,4155,4155,0
20240923,152700,1287674195,4155,4155,4155,4155,0
20240923,152600,1287674195,4155,4155,4155,4155,0
20240923,152500,1287674195,4155,4155,4155,4155,0
20240923,152400,1287674195,4155,4155,4155,4155,0
20240923,152300,1287674195,4155,4155,4155,4155,0
20240923,152200,1287674195,4155,4155,4155,4155,0
20240923,152100,1287674195,4155,4155,4155,4155,0
20240923,152000,1287674195,4155,4155,4155,4155,0
20240923,151900,1287674195,4155,4160,4160,4155,3478
20240923,151800,1273223090,4155,4155,4160,4155,225
20240923,151700,1272287905,4160,4160,4160,4160,0
20240923,151600,1272287905,4160,4155,4160,4155,56
20240923,151500,1272055220,4155,4155,4155,4155,261
20240923,151400,1270970765,4160,4160,4160,4160,101
20240923,151300,1270550605,4165,4165,4165,4165,2521
20240923,151200,1260050640,4160,4155,4160,4155,1028
20240923,151100,1255776285,4155,4155,4155,4155,262
20240923,151000,1254687675,4150,4145,4150,4145,537
20240923,150900,1252459380,4145,4140,4145,4140,1053
20240923,150800,1248096025,4140,4140,4140,4140,113
20240923,150700,1247628205,4145,4145,4145,4145,0
20240923,150600,1247628205,4145,4145,4145,4145,0
20240923,150500,1247628205,4145,4150,4150,4145,575
20240923,150400,1245244455,4145,4145,4145,4135,2437
20240923,150300,1235153300,4140,4140,4140,4140,2029
20240923,150200,1226753240,4145,4145,4145,4145,175
20240923,150100,1226027865,4140,4140,4140,4140,947
20240923,150000,1222107285,4145,4145,4145,4145,0
20240923,145900,1222107285,4145,4145,4145,4145,283
20240923,145800,1220934250,4145,4145,4145,4145,15
20240923,145700,1220872075,4145,4145,4145,4145,24
20240923,145600,1220772595,4145,4145,4145,4145,24
20240923,145500,1220673115,4145,4145,4145,4145,0
20240923,145400,1220673115,4145,4140,4145,4140,384
20240923,145300,1219081935,4145,4145,4145,4145,194
20240923,145200,1218277805,4145,4145,4145,4145,0
20240923,145100,1218277805,4145,4145,4145,4145,7613
20240923,145000,1186721920,4150,4150,4150,4150,471
20240923,144900,1184767270,4155,4155,4155,4155,529
20240923,144800,1182569275,4160,4160,4160,4160,33
20240923,144700,1182431995,4155,4155,4155,4155,1
20240923,144600,1182427840,4150,4150,4150,4150,0
20240923,144500,1182427840,4150,4150,4150,4150,0
20240923,144400,1182427840,4150,4150,4150,4150,9
20240923,144300,1182390490,4160,4160,4160,4160,200
20240923,144200,1181558490,4160,4155,4160,4150,849
20240923,144100,1178032695,4160,4160,4160,4160,0
20240923,144000,1178032695,4160,4160,4160,4155,171
20240923,143900,1177322180,4155,4155,4155,4155,0
20240923,143800,1177322180,4155,4155,4155,4155,3
20240923,143700,1177309715,4160,4160,4160,4160,9
20240923,143600,1177272275,4160,4160,4160,4160,0
20240923,143500,1177272275,4160,4160,4160,4160,5
20240923,143400,1177251475,4160,4160,4160,4160,2
20240923,143300,1177243155,4170,4170,4170,4170,152
20240923,143200,1176609315,4170,4155,4170,4155,3123
20240923,143100,1163603310,4155,4155,4155,4155,0
20240923,143000,1163603310,4155,4155,4155,4155,133
20240923,142900,1163050695,4155,4155,4155,4155,195
20240923,142800,1162240470,4155,4155,4155,4155,0
20240923,142700,1162240470,4155,4150,4155,4150,401
20240923,142600,1160576315,4150,4150,4150,4150,460
20240923,142500,1158667315,4160,4160,4160,4160,0
20240923,142400,1158667315,4160,4160,4160,4160,128
20240923,142300,1158134835,4150,4150,4150,4150,0
20240923,142200,1158134835,4150,4155,4155,4150,13
20240923,142100,1158080870,4165,4165,4165,4165,0
20240923,142000,1158080870,4165,4165,4165,4165,6
20240923,141900,1158055880,4150,4155,4155,4150,50
20240923,141800,1157848180,4160,4150,4160,4150,306
20240923,141700,1156575720,4150,4155,4155,4150,26
20240923,141600,1156467815,4155,4155,4155,4155,2
20240923,141500,1156459505,4150,4150,4150,4150,0
20240923,141400,1156459505,4150,4150,4150,4150,0
20240923,141300,1156459505,4150,4150,4150,4150,300
20240923,141200,1155214505,4155,4155,4155,4155,101
20240923,141100,1154794850,4155,4165,4165,4155,1214
20240923,141000,1149738670,4165,4165,4165,4165,0
20240923,140900,1149738670,4165,4165,4165,4165,0
20240923,140800,1149738670,4165,4165,4165,4165,0
20240923,140700,1149738670,4165,4155,4165,4155,28
20240923,140600,1149622320,4155,4155,4155,4155,42
20240923,140500,1149447810,4170,4170,4170,4170,0
20240923,140400,1149447810,4170,4170,4170,4170,0
20240923,140300,1149447810,4170,4170,4170,4170,2
20240923,140200,1149439470,4170,4155,4170,4155,172
20240923,140100,1148722245,4170,4170,4170,4170,0
20240923,140000,1148722245,4170,4170,4170,4170,0
20240923,135900,1148722245,4170,4170,4170,4170,0
20240923,135800,1148722245,4170,4170,4170,4170,0
20240923,135700,1148722245,4170,4170,4170,4170,0
20240923,135600,1148722245,4170,4170,4170,4170,0
20240923,135500,1148722245,4170,4165,4170,4165,551
20240923,135400,1146427325,4165,4165,4165,4165,1
20240923,135300,1146423160,4150,4160,4165,4150,1503
20240923,135200,1140170695,4160,4150,4160,4150,1384
20240923,135100,1134420950,4150,4150,4150,4150,647
20240923,135000,1131735900,4145,4145,4145,4145,630
20240923,134900,1129124550,4145,4145,4145,4145,191
20240923,134800,1128332855,4145,4145,4145,4145,66
20240923,134700,1128059285,4145,4145,4145,4145,115
20240923,134600,1127582610,4150,4150,4150,4150,17
20240923,134500,1127512060,4150,4150,4150,4150,3
20240923,134400,1127499610,4140,4145,4145,4140,185
20240923,134300,1126733640,4145,4140,4145,4140,743
20240923,134200,1123654265,4140,4140,4140,4140,7
20240923,134100,1123625285,4145,4140,4145,4140,390
20240923,134000,1122008960,4140,4140,4140,4140,422
20240923,133900,1120261880,4145,4145,4145,4145,0
20240923,133800,1120261880,4145,4145,4145,4145,0
20240923,133700,1120261880,4145,4145,4145,4145,2
20240923,133600,1120253590,4145,4145,4145,4145,0
20240923,133500,1120253590,4145,4145,4145,4145,403
20240923,133400,1118583155,4145,4145,4145,4145,0
20240923,133300,1118583155,4145,4145,4145,4145,3
20240923,133200,1118570720,4135,4135,4135,4135,0
20240923,133100,1118570720,4135,4135,4135,4135,0
20240923,133000,1118570720,4135,4135,4135,4135,0
20240923,132900,1118570720,4135,4140,4140,4135,35
20240923,132800,1118425940,4135,4135,4135,4135,1346
20240923,132700,1112860230,4135,4135,4135,4135,252
20240923,132600,1111818210,4140,4140,4140,4140,648
20240923,132500,1109135490,4145,4145,4145,4145,183
20240923,132400,1108376955,4145,4150,4150,4145,1505
20240923,132300,1102138665,4150,4150,4150,4150,1
20240923,132200,1102134515,4150,4150,4150,4150,24
20240923,132100,1102034915,4155,4155,4155,4155,0
20240923,132000,1102034915,4155,4155,4155,4155,300
20240923,131900,1100788415,4155,4155,4155,4155,0
20240923,131800,1100788415,4155,4155,4155,4155,0
20240923,131700,1100788415,4155,4155,4155,4155,0
20240923,131600,1100788415,4155,4155,4155,4155,440
20240923,131500,1098960215,4155,4155,4155,4155,591
20240923,131400,1096504610,4155,4155,4155,4155,0
20240923,131300,1096504610,4155,4155,4155,4155,2
20240923,131200,1096496300,4150,4150,4150,4150,2
20240923,131100,1096488000,4155,4155,4155,4155,0
20240923,131000,1096488000,4155,4155,4155,4155,0
20240923,130900,1096488000,4155,4155,4155,4155,0
20240923,130800,1096488000,4155,4150,4155,4145,423
20240923,130700,1094734635,4145,4145,4145,4145,649
20240923,130600,1092044530,4145,4145,4145,4145,0
20240923,130500,1092044530,4145,4150,4150,4145,385
20240923,130400,1090446785,4150,4150,4150,4150,1988
20240923,130300,1082196585,4150,4150,4150,4150,1
20240923,130200,1082192435,4150,4150,4150,4150,303
20240923,130100,1080934985,4155,4155,4155,4155,276
20240923,130000,1079788205,4155,4155,4155,4155,100
20240923,125900,1079372705,4155,4155,4155,4155,0
20240923,125800,1079372705,4155,4155,4155,4155,0
20240923,125700,1079372705,4155,4155,4155,4155,38
20240923,125600,1079214815,4155,4155,4155,4155,62
20240923,125500,1078957205,4160,4155,4160,4155,1372
20240923,125400,1073256540,4155,4155,4155,4155,50
20240923,125300,1073048790,4160,4160,4160,4160,104
20240923,125200,1072616150,4155,4155,4160,4155,794
20240923,125100,1069317070,4160,4160,4160,4160,2958
20240923,125000,1057011790,4175,4175,4175,4175,35
20240923,124900,1056865665,4165,4165,4165,4165,50
20240923,124800,1056657415,4175,4175,4175,4175,0
20240923,124700,1056657415,4175,4175,4175,4175,0
20240923,124600,1056657415,4175,4175,4175,4175,2
20240923,124500,1056649065,4160,4165,4165,4160,100
20240923,124400,1056232570,4175,4160,4175,4160,31
20240923,124300,1056103595,4160,4165,4175,4160,1757
20240923,124200,1048781195,4175,4175,4175,4175,2
20240923,124100,1048772845,4180,4180,4180,4180,30
20240923,124000,1048647445,4180,4180,4180,4180,0
20240923,123900,1048647445,4180,4180,4180,4165,201
20240923,123800,1047808765,4165,4165,4165,4165,322
20240923,123700,1046467635,4165,4165,4165,4165,703
20240923,123600,1043539640,4175,4170,4175,4170,24429
20240923,123500,941548615,4170,4170,4170,4170,0
20240923,123400,941548615,4170,4170,4170,4170,1128
20240923,123300,936844855,4170,4165,4170,4165,83
20240923,123200,936498750,4165,4165,4165,4165,800
20240923,123100,933166750,4170,4170,4170,4170,2
20240923,123000,933158410,4170,4175,4175,4170,629
20240923,122900,930534835,4175,4175,4175,4175,0
20240923,122800,930534835,4175,4175,4175,4175,1
20240923,122700,930530660,4175,4170,4175,4170,140
20240923,122600,929946810,4170,4170,4170,4170,7
20240923,122500,929917620,4170,4170,4170,4170,0
20240923,122400,929917620,4170,4175,4175,4170,91
20240923,122300,929537700,4170,4170,4170,4170,2502
20240923,122200,919104360,4170,4170,4170,4170,0
20240923,122100,919104360,4170,4170,4170,4170,5
20240923,122000,919083510,4170,4170,4170,4170,1
20240923,121900,919079340,4170,4165,4170,4165,22
20240923,121800,918987705,4165,4165,4165,4165,24
20240923,121700,918887745,4165,4165,4165,4165,142
20240923,121600,918296315,4160,4160,4160,4160,200
20240923,121500,917464315,4165,4165,4165,4165,0
20240923,121400,917464315,4165,4165,4165,4165,1
20240923,121300,917460150,4160,4155,4160,4155,303
20240923,121200,916201175,4165,4155,4165,4155,151
20240923,121100,915573760,4155,4160,4160,4155,4
20240923,121000,915557125,4165,4165,4165,4165,1
20240923,120900,915552960,4160,4160,4160,4155,720
20240923,120800,912557765,4170,4170,4170,4170,0
20240923,120700,912557765,4170,4170,4170,4170,1
20240923,120600,912553595,4160,4160,4160,4160,2
20240923,120500,912545275,4160,4160,4160,4160,2405
20240923,120400,902540475,4170,4160,4170,4160,41
20240923,120300,902369905,4160,4160,4160,4160,51
20240923,120200,902157745,4175,4175,4175,4175,0
20240923,120100,902157745,4175,4175,4175,4175,3
20240923,120000,902145220,4175,4175,4175,4175,0
20240923,115900,902145220,4175,4165,4175,4165,834
20240923,115800,898671600,4160,4165,4165,4160,130
20240923,115700,898130780,4165,4165,4165,4165,20
20240923,115600,898047480,4165,4165,4165,4165,16
20240923,115500,897980840,4165,4165,4165,4165,0
20240923,115400,897980840,4165,4165,4165,4165,12
20240923,115300,897930860,4160,4165,4165,4160,970
20240923,115200,893895485,4165,4170,4175,4165,85
20240923,115100,893541135,4175,4175,4175,4175,479
20240923,115000,891541310,4175,4175,4175,4175,484
20240923,114900,889520610,4170,4170,4170,4170,72
20240923,114800,889220370,4160,4165,4165,4160,1050
20240923,114700,884851715,4175,4175,4175,4175,0
20240923,114600,884851715,4175,4175,4175,4175,0
20240923,114500,884851715,4175,4165,4175,4165,3
20240923,114400,884839205,4165,4165,4165,4165,8
20240923,114300,884805885,4175,4175,4175,4175,0
20240923,114200,884805885,4175,4175,4175,4175,10
20240923,114100,884764135,4180,4180,4180,4180,0
20240923,114000,884764135,4180,4180,4180,4180,9
20240923,113900,884726515,4180,4180,4180,4180,0
20240923,113800,884726515,4180,4160,4180,4160,2
20240923,113700,884718175,4180,4180,4180,4180,2
20240923,113600,884709815,4160,4175,4175,4160,1710
20240923,113500,877586875,4180,4170,4180,4170,29
20240923,113400,877465835,4175,4175,4175,4175,269
20240923,113300,876342760,4180,4175,4180,4175,25
20240923,113200,876238310,4180,4180,4180,4180,322
20240923,113100,874892350,4180,4180,4180,4180,358
20240923,113000,873395910,4180,4180,4180,4180,241
20240923,112900,872388530,4180,4180,4180,4180,989
20240923,112800,868254510,4175,4175,4175,4175,5
20240923,112700,868233635,4180,4180,4180,4180,82
20240923,112600,867890875,4180,4165,4180,4165,2554
20240923,112500,857221420,4165,4165,4165,4165,180
20240923,112400,856471720,4165,4170,4170,4165,496
20240923,112300,854405380,4170,4170,4170,4170,241
20240923,112200,853400410,4175,4175,4175,4175,60
20240923,112100,853149910,4175,4175,4175,4175,28
20240923,112000,853033010,4175,4170,4175,4170,340
20240923,111900,851614110,4170,4170,4170,4170,0
20240923,111800,851614110,4170,4170,4170,4170,0
20240923,111700,851614110,4170,4170,4170,4170,200
20240923,111600,850780110,4170,4170,4170,4170,0
20240923,111500,850780110,4170,4170,4170,4170,13
20240923,111400,850725900,4170,4175,4175,4170,81
20240923,111300,850388120,4170,4170,4170,4170,0
20240923,111200,850388120,4170,4170,4170,4170,51
20240923,111100,850175450,4175,4175,4175,4175,0
20240923,111000,850175450,4175,4175,4175,4175,0
20240923,110900,850175450,4175,4170,4175,4170,928
20240923,110800,846305445,4170,4170,4170,4170,2
20240923,110700,846297105,4165,4165,4165,4165,1200
20240923,110600,841299105,4165,4165,4165,4165,0
20240923,110500,841299105,4165,4165,4165,4165,0
20240923,110400,841299105,4165,4165,4165,4165,50
20240923,110300,841090855,4170,4170,4170,4170,101
20240923,110200,840669685,4165,4165,4165,4165,200
20240923,110100,839836685,4165,4160,4165,4160,110
20240923,110000,839379040,4170,4170,4170,4170,1
20240923,105900,839374870,4165,4165,4165,4165,399
20240923,105800,837713035,4165,4165,4165,4165,11
20240923,105700,837667220,4170,4170,4170,4170,1
20240923,105600,837663050,4170,4170,4170,4170,0
20240923,105500,837663050,4170,4170,4170,4170,116
20240923,105400,837179330,4170,4170,4170,4170,0
20240923,105300,837179330,4170,4170,4170,4170,1732
20240923,105200,829956890,4165,4165,4165,4165,189
20240923,105100,829169705,4160,4160,4160,4160,22
20240923,105000,829078185,4160,4160,4160,4160,114
20240923,104900,828603945,4155,4160,4160,4155,166
20240923,104800,827914165,4160,4160,4160,4160,3
20240923,104700,827901685,4160,4160,4160,4160,0
20240923,104600,827901685,4160,4160,4160,4160,100
20240923,104500,827485685,4165,4165,4165,4165,1
20240923,104400,827481520,4155,4170,4170,4155,1138
20240923,104300,822750460,4165,4165,4170,4165,2502
20240923,104200,812329625,4165,4165,4165,4165,1
20240923,104100,812325460,4155,4155,4155,4155,411
20240923,104000,810617755,4160,4160,4160,4160,1
20240923,103900,810613595,4160,4160,4160,4160,65
20240923,103800,810343195,4160,4160,4160,4160,120
20240923,103700,809843995,4160,4160,4160,4155,3233
20240923,103600,796394850,4155,4155,4155,4155,663
20240923,103500,793640085,4160,4160,4160,4160,25
20240923,103400,793536085,4160,4160,4160,4160,3
20240923,103300,793523605,4160,4160,4160,4160,0
20240923,103200,793523605,4160,4155,4160,4155,5
20240923,103100,793502825,4155,4155,4155,4155,35
20240923,103000,793357400,4155,4155,4155,4155,0
20240923,102900,793357400,4155,4155,4155,4155,0
20240923,102800,793357400,4155,4155,4155,4155,206
20240923,102700,792501470,4155,4155,4155,4150,2093
20240923,102600,783814440,4155,4155,4155,4155,991
20240923,102500,779696835,4155,4155,4155,4150,1006
20240923,102400,775516930,4155,4155,4155,4155,1
20240923,102300,775512775,4150,4150,4150,4150,550
20240923,102200,773230275,4150,4150,4150,4150,1
20240923,102100,773226125,4150,4155,4155,4150,176
20240923,102000,772495720,4155,4160,4160,4155,1801
20240923,101900,765012560,4155,4155,4160,4155,1152
20240923,101800,760225740,4155,4155,4155,4155,95
20240923,101700,759831015,4160,4160,4160,4160,1
20240923,101600,759826855,4160,4160,4160,4160,80
20240923,101500,759494055,4160,4160,4165,4160,313
20240923,101400,758191970,4160,4160,4160,4160,0
20240923,101300,758191970,4160,4160,4160,4160,990
20240923,101200,754073570,4160,4160,4160,4160,801
20240923,101100,750741410,4170,4170,4170,4170,1
20240923,101000,750737240,4170,4160,4170,4160,468
20240923,100900,748789290,4170,4170,4170,4160,188
20240923,100800,748007190,4160,4170,4170,4160,820
20240923,100700,744594800,4170,4165,4170,4165,102
20240923,100600,744169960,4165,4165,4165,4160,19
20240923,100500,744090880,4165,4165,4165,4165,1
20240923,100400,744086715,4165,4165,4165,4160,453
20240923,100300,742200220,4170,4180,4180,4170,571
20240923,100200,739819055,4170,4180,4180,4170,30
20240923,100100,739693925,4180,4175,4185,4175,1297
20240923,100000,734272810,4175,4175,4175,4175,1534
20240923,095900,727868360,4175,4170,4175,4170,1363
20240923,095800,722179590,4170,4170,4170,4165,7
20240923,095700,722150415,4165,4165,4165,4165,206
20240923,095600,721292425,4165,4160,4165,4160,566
20240923,095500,718937385,4165,4165,4165,4165,100
20240923,095400,718520885,4160,4160,4160,4160,200
20240923,095300,717688885,4160,4160,4160,4160,778
20240923,095200,714452405,4155,4160,4160,4155,401
20240923,095100,712786245,4160,4170,4170,4155,1595
20240923,095000,706155380,4175,4175,4175,4175,1
20240923,094900,706151205,4160,4175,4175,4160,3254
20240923,094800,692614485,4160,4165,4175,4160,129
20240923,094700,692076215,4165,4165,4165,4165,71
20240923,094600,691780500,4180,4180,4180,4175,5197
20240923,094500,670083005,4175,4170,4175,4170,4221
20240923,094400,652461940,4170,4175,4175,4170,173
20240923,094300,651739715,4175,4165,4175,4160,237
20240923,094200,650752890,4165,4170,4170,4160,479
20240923,094100,648756470,4175,4160,4175,4160,196
20240923,094000,647941095,4160,4160,4175,4160,499
20240923,093900,645864865,4160,4175,4175,4160,4036
20240923,093800,629072255,4175,4175,4175,4165,601
20240923,093700,626568980,4180,4175,4180,4160,647
20240923,093600,623869285,4170,4175,4175,4165,3641
20240923,093500,608702395,4180,4175,4180,4170,3353
20240923,093400,594708470,4180,4175,4180,4175,2611
20240923,093300,583796995,4180,4185,4185,4180,1288
20240923,093200,578409785,4185,4185,4185,4185,2033
20240923,093100,569901680,4185,4185,4185,4180,1748
20240923,093000,562587350,4180,4170,4185,4160,5847
20240923,092900,538166595,4170,4155,4170,4155,2081
20240923,092800,529511715,4160,4160,4160,4160,2010
20240923,092700,521150115,4160,4155,4160,4155,302
20240923,092600,519895300,4155,4155,4160,4155,4653
20240923,092500,500561835,4160,4160,4160,4160,407
20240923,092400,498868715,4155,4155,4155,4155,5
20240923,092300,498847940,4160,4155,4160,4155,665
20240923,092200,496084545,4160,4165,4165,4160,140
20240923,092100,495501795,4165,4165,4170,4150,541
20240923,092000,493247305,4145,4170,4170,4145,2
20240923,091900,493238990,4145,4170,4170,4145,806
20240923,091800,489896745,4145,4145,4170,4145,447
20240923,091700,488041430,4175,4175,4175,4170,118
20240923,091600,487548830,4170,4160,4175,4155,2905
20240923,091500,475449125,4160,4135,4160,4135,272
20240923,091400,474318380,4135,4135,4160,4135,504
20240923,091300,472231250,4160,4145,4160,4135,834
20240923,091200,468773090,4150,4155,4160,4150,3168
20240923,091100,455616980,4160,4155,4175,4155,392
20240923,091000,453983525,4155,4190,4195,4155,9329
20240923,090900,415064505,4190,4165,4195,4165,26093
20240923,090800,305768480,4185,4170,4190,4165,10197
20240923,090700,263139330,4170,4160,4170,4150,3587
20240923,090600,248205430,4165,4170,4175,4120,10993
20240923,090500,202573505,4170,4170,4185,4160,11474
20240923,090400,154700440,4165,4135,4175,4135,8573
20240923,090300,119098285,4135,4145,4145,4130,3141
20240923,090200,106085065,4145,4150,4165,4125,9643
20240923,090100,66064000,4125,4120,4145,4120,6435
20240923,090000,39462055,4120,4110,4125,4105,9592