KissMeData/005010/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,184400,817785500,4030,4030,4030,4030,5707
20241018,184300,817785500,4030,4030,4030,4030,0
20241018,184200,817785500,4030,4030,4030,4030,0
20241018,184100,817785500,4030,4030,4030,4030,0
20241018,184000,817785500,4030,4030,4030,4030,0
20241018,183900,817785500,4030,4030,4030,4030,0
20241018,183800,817785500,4030,4030,4030,4030,0
20241018,183700,817785500,4030,4030,4030,4030,0
20241018,183600,817785500,4030,4030,4030,4030,0
20241018,183500,817785500,4030,4030,4030,4030,0
20241018,183400,817785500,4030,4030,4030,4030,0
20241018,183300,817785500,4030,4030,4030,4030,0
20241018,183200,817785500,4030,4030,4030,4030,0
20241018,183100,817785500,4030,4030,4030,4030,0
20241018,183000,817785500,4030,4030,4030,4030,0
20241018,182900,817785500,4030,4030,4030,4030,0
20241018,182800,817785500,4030,4030,4030,4030,0
20241018,182700,817785500,4030,4030,4030,4030,0
20241018,182600,817785500,4030,4030,4030,4030,0
20241018,182500,817785500,4030,4030,4030,4030,0
20241018,182400,817785500,4030,4030,4030,4030,0
20241018,182300,817785500,4030,4030,4030,4030,0
20241018,182200,817785500,4030,4030,4030,4030,0
20241018,182100,817785500,4030,4030,4030,4030,0
20241018,182000,817785500,4030,4030,4030,4030,0
20241018,181900,817785500,4030,4030,4030,4030,0
20241018,181800,817785500,4030,4030,4030,4030,0
20241018,181700,817785500,4030,4030,4030,4030,0
20241018,181600,817785500,4030,4030,4030,4030,0
20241018,181500,817785500,4030,4030,4030,4030,0
20241018,181400,817785500,4030,4030,4030,4030,5707
20241018,181300,817785500,4030,4030,4030,4030,0
20241018,181200,817785500,4030,4030,4030,4030,0
20241018,181100,817785500,4030,4030,4030,4030,0
20241018,181000,817785500,4030,4030,4030,4030,0
20241018,180900,817785500,4030,4030,4030,4030,0
20241018,180800,817785500,4030,4030,4030,4030,0
20241018,180700,817785500,4030,4030,4030,4030,0
20241018,180600,817785500,4030,4030,4030,4030,0
20241018,180500,817785500,4030,4030,4030,4030,0
20241018,180400,817785500,4030,4030,4030,4030,0
20241018,180300,817785500,4030,4030,4030,4030,0
20241018,180200,817785500,4030,4030,4030,4030,0
20241018,180100,817785500,4030,4030,4030,4030,0
20241018,180000,817785500,4030,4030,4030,4030,0
20241018,175900,817785500,4030,4030,4030,4030,0
20241018,175800,817785500,4030,4030,4030,4030,0
20241018,175700,817785500,4030,4030,4030,4030,0
20241018,175600,817785500,4030,4030,4030,4030,0
20241018,175500,817785500,4030,4030,4030,4030,0
20241018,175400,817785500,4030,4030,4030,4030,0
20241018,175300,817785500,4030,4030,4030,4030,0
20241018,175200,817785500,4030,4030,4030,4030,0
20241018,175100,817785500,4030,4030,4030,4030,0
20241018,175000,817785500,4030,4030,4030,4030,0
20241018,174900,817785500,4030,4030,4030,4030,0
20241018,174800,817785500,4030,4030,4030,4030,0
20241018,174700,817785500,4030,4030,4030,4030,0
20241018,174600,817785500,4030,4030,4030,4030,0
20241018,174500,817785500,4030,4030,4030,4030,0
20241018,174400,817785500,4030,4030,4030,4030,5707
20241018,174300,817785500,4030,4030,4030,4030,0
20241018,174200,817785500,4030,4030,4030,4030,0
20241018,174100,817785500,4030,4030,4030,4030,0
20241018,174000,817785500,4030,4030,4030,4030,0
20241018,173900,817785500,4030,4030,4030,4030,0
20241018,173800,817785500,4030,4030,4030,4030,0
20241018,173700,817785500,4030,4030,4030,4030,0
20241018,173600,817785500,4030,4030,4030,4030,0
20241018,173500,817785500,4030,4030,4030,4030,0
20241018,173400,817785500,4030,4030,4030,4030,0
20241018,173300,817785500,4030,4030,4030,4030,0
20241018,173200,817785500,4030,4030,4030,4030,0
20241018,173100,817785500,4030,4030,4030,4030,0
20241018,173000,817785500,4030,4030,4030,4030,0
20241018,172900,817785500,4030,4030,4030,4030,0
20241018,172800,817785500,4030,4030,4030,4030,0
20241018,172700,817785500,4030,4030,4030,4030,0
20241018,172600,817785500,4030,4030,4030,4030,0
20241018,172500,817785500,4030,4030,4030,4030,0
20241018,172400,817785500,4030,4030,4030,4030,0
20241018,172300,817785500,4030,4030,4030,4030,0
20241018,172200,817785500,4030,4030,4030,4030,0
20241018,172100,817785500,4030,4030,4030,4030,0
20241018,172000,817785500,4030,4030,4030,4030,0
20241018,171900,817785500,4030,4030,4030,4030,0
20241018,171800,817785500,4030,4030,4030,4030,0
20241018,171700,817785500,4030,4030,4030,4030,0
20241018,171600,817785500,4030,4030,4030,4030,0
20241018,171500,817785500,4030,4030,4030,4030,0
20241018,171400,817785500,4030,4030,4030,4030,5707
20241018,171300,817785500,4030,4030,4030,4030,0
20241018,171200,817785500,4030,4030,4030,4030,0
20241018,171100,817785500,4030,4030,4030,4030,0
20241018,171000,817785500,4030,4030,4030,4030,0
20241018,170900,817785500,4030,4030,4030,4030,0
20241018,170800,817785500,4030,4030,4030,4030,0
20241018,170700,817785500,4030,4030,4030,4030,0
20241018,170600,817785500,4030,4030,4030,4030,0
20241018,170500,817785500,4030,4030,4030,4030,0
20241018,170400,817785500,4030,4030,4030,4030,0
20241018,170300,817785500,4030,4030,4030,4030,0
20241018,170200,817785500,4030,4030,4030,4030,0
20241018,170100,817785500,4030,4030,4030,4030,0
20241018,170000,817785500,4030,4030,4030,4030,0
20241018,165900,817785500,4030,4030,4030,4030,0
20241018,165800,817785500,4030,4030,4030,4030,0
20241018,165700,817785500,4030,4030,4030,4030,0
20241018,165600,817785500,4030,4030,4030,4030,0
20241018,165500,817785500,4030,4030,4030,4030,0
20241018,165400,817785500,4030,4030,4030,4030,0
20241018,165300,817785500,4030,4030,4030,4030,0
20241018,165200,817785500,4030,4030,4030,4030,0
20241018,165100,817785500,4030,4030,4030,4030,0
20241018,165000,817785500,4030,4030,4030,4030,0
20241018,164900,817785500,4030,4030,4030,4030,0
20241018,164800,817785500,4030,4030,4030,4030,0
20241018,164700,817785500,4030,4030,4030,4030,0
20241018,164600,817785500,4030,4030,4030,4030,0
20241018,164500,817785500,4030,4030,4030,4030,0
20241018,164400,817785500,4030,4030,4030,4030,5707
20241018,164300,817785500,4030,4030,4030,4030,0
20241018,164200,817785500,4030,4030,4030,4030,0
20241018,164100,817785500,4030,4030,4030,4030,0
20241018,164000,817785500,4030,4030,4030,4030,0
20241018,163900,817785500,4030,4030,4030,4030,0
20241018,163800,817785500,4030,4030,4030,4030,0
20241018,163700,817785500,4030,4030,4030,4030,0
20241018,163600,817785500,4030,4030,4030,4030,0
20241018,163500,817785500,4030,4030,4030,4030,0
20241018,163400,817785500,4030,4030,4030,4030,0
20241018,163300,817785500,4030,4030,4030,4030,0
20241018,163200,817785500,4030,4030,4030,4030,0
20241018,163100,817785500,4030,4030,4030,4030,0
20241018,163000,817785500,4030,4030,4030,4030,0
20241018,162900,817785500,4030,4030,4030,4030,0
20241018,162800,817785500,4030,4030,4030,4030,0
20241018,162700,817785500,4030,4030,4030,4030,0
20241018,162600,817785500,4030,4030,4030,4030,0
20241018,162500,817785500,4030,4030,4030,4030,0
20241018,162400,817785500,4030,4030,4030,4030,0
20241018,162300,817785500,4030,4030,4030,4030,0
20241018,162200,817785500,4030,4030,4030,4030,0
20241018,162100,817785500,4030,4030,4030,4030,0
20241018,162000,817785500,4030,4030,4030,4030,0
20241018,161900,817785500,4030,4030,4030,4030,0
20241018,161800,817785500,4030,4030,4030,4030,0
20241018,161700,817785500,4030,4030,4030,4030,0
20241018,161600,817785500,4030,4030,4030,4030,0
20241018,161500,817785500,4030,4030,4030,4030,0
20241018,161400,817785500,4030,4030,4030,4030,5707
20241018,161300,817785500,4030,4030,4030,4030,0
20241018,161200,817785500,4030,4030,4030,4030,0
20241018,161100,817785500,4030,4030,4030,4030,0
20241018,161000,817785500,4030,4030,4030,4030,0
20241018,160900,817785500,4030,4030,4030,4030,0
20241018,160800,817785500,4030,4030,4030,4030,0
20241018,160700,817785500,4030,4030,4030,4030,0
20241018,160600,817785500,4030,4030,4030,4030,0
20241018,160500,817785500,4030,4030,4030,4030,0
20241018,160400,817785500,4030,4030,4030,4030,0
20241018,160300,817785500,4030,4030,4030,4030,0
20241018,160200,817785500,4030,4030,4030,4030,0
20241018,160100,817785500,4030,4030,4030,4030,0
20241018,160000,817785500,4030,4030,4030,4030,0
20241018,155900,817785500,4030,4030,4030,4030,0
20241018,155800,817785500,4030,4030,4030,4030,0
20241018,155700,817785500,4030,4030,4030,4030,0
20241018,155600,817785500,4030,4030,4030,4030,0
20241018,155500,817785500,4030,4030,4030,4030,0
20241018,155400,817785500,4030,4030,4030,4030,0
20241018,155300,817785500,4030,4030,4030,4030,0
20241018,155200,817785500,4030,4030,4030,4030,0
20241018,155100,817785500,4030,4030,4030,4030,0
20241018,155000,817785500,4030,4030,4030,4030,0
20241018,154900,817785500,4030,4030,4030,4030,0
20241018,154800,817785500,4030,4030,4030,4030,0
20241018,154700,817785500,4030,4030,4030,4030,0
20241018,154600,817785500,4030,4030,4030,4030,0
20241018,154500,817785500,4030,4030,4030,4030,0
20241018,154400,817785500,4030,4030,4030,4030,5707
20241018,154300,817785500,4030,4030,4030,4030,0
20241018,154200,817785500,4030,4030,4030,4030,0
20241018,154100,817785500,4030,4030,4030,4030,0
20241018,154000,817785500,4030,4030,4030,4030,0
20241018,153900,817785500,4030,4030,4030,4030,0
20241018,153800,817785500,4030,4030,4030,4030,0
20241018,153700,817785500,4030,4030,4030,4030,0
20241018,153600,817785500,4030,4030,4030,4030,0
20241018,153500,817785500,4030,4030,4030,4030,0
20241018,153400,817785500,4030,4030,4030,4030,0
20241018,153300,817785500,4030,4030,4030,4030,0
20241018,153200,817785500,4030,4030,4030,4030,0
20241018,153100,817785500,4030,4030,4030,4030,0
20241018,153000,817785500,4030,4030,4030,4030,5707
20241018,152900,794786290,4035,4035,4035,4035,0
20241018,152800,794786290,4035,4035,4035,4035,0
20241018,152700,794786290,4035,4035,4035,4035,0
20241018,152600,794786290,4035,4035,4035,4035,0
20241018,152500,794786290,4035,4035,4035,4035,0
20241018,152400,794786290,4035,4035,4035,4035,0
20241018,152300,794786290,4035,4035,4035,4035,0
20241018,152200,794786290,4035,4035,4035,4035,0
20241018,152100,794786290,4035,4035,4035,4035,0
20241018,152000,794786290,4035,4035,4035,4035,0
20241018,151900,794786290,4035,4035,4035,4030,532
20241018,151800,792642055,4035,4035,4035,4035,0
20241018,151700,792642055,4035,4030,4035,4030,291
20241018,151600,791469255,4030,4030,4030,4030,3
20241018,151500,791457165,4030,4025,4030,4025,107
20241018,151400,791026220,4025,4030,4030,4025,6
20241018,151300,791002065,4020,4025,4030,4020,1501
20241018,151200,784965595,4030,4025,4030,4025,531
20241018,151100,782828285,4030,4030,4030,4030,740
20241018,151000,779846085,4030,4030,4030,4025,469
20241018,150900,777956985,4035,4035,4035,4035,1
20241018,150800,777952950,4035,4035,4035,4035,0
20241018,150700,777952950,4035,4035,4035,4035,40
20241018,150600,777791550,4035,4035,4035,4035,0
20241018,150500,777791550,4035,4035,4035,4035,0
20241018,150400,777791550,4035,4035,4035,4035,1
20241018,150300,777787515,4040,4040,4040,4040,1
20241018,150200,777783475,4040,4030,4040,4030,402
20241018,150100,776160900,4030,4030,4030,4030,167
20241018,150000,775487890,4035,4035,4035,4035,20
20241018,145900,775407190,4035,4020,4035,4020,199
20241018,145800,774607195,4020,4030,4030,4020,1500
20241018,145700,768573680,4035,4035,4035,4035,0
20241018,145600,768573680,4035,4035,4035,4035,0
20241018,145500,768573680,4035,4035,4035,4035,0
20241018,145400,768573680,4035,4030,4035,4030,55
20241018,145300,768352020,4040,4040,4040,4040,0
20241018,145200,768352020,4040,4040,4040,4040,0
20241018,145100,768352020,4040,4040,4040,4040,1
20241018,145000,768347980,4040,4040,4040,4040,1
20241018,144900,768343940,4030,4040,4040,4030,13
20241018,144800,768291540,4015,4035,4040,4015,7006
20241018,144700,740057485,4040,4040,4040,4040,199
20241018,144600,739253525,4040,4040,4040,4040,10
20241018,144500,739213125,4040,4040,4040,4040,0
20241018,144400,739213125,4040,4035,4040,4035,204
20241018,144300,738389965,4040,4040,4040,4040,216
20241018,144200,737517325,4040,4040,4040,4040,0
20241018,144100,737517325,4040,4040,4045,4040,1257
20241018,144000,732439035,4040,4040,4040,4040,404
20241018,143900,730806875,4040,4040,4040,4040,1223
20241018,143800,725865955,4040,4040,4040,4040,201
20241018,143700,725053915,4035,4035,4035,4035,434
20241018,143600,723302725,4035,4035,4035,4035,2
20241018,143500,723294655,4030,4030,4030,4030,26
20241018,143400,723189875,4030,4030,4030,4030,5
20241018,143300,723169725,4030,4020,4030,4020,364
20241018,143200,721703690,4025,4025,4025,4025,0
20241018,143100,721703690,4025,4020,4025,4020,484
20241018,143000,719758005,4025,4020,4025,4020,352
20241018,142900,718342960,4020,4020,4020,4020,1
20241018,142800,718338940,4020,4020,4020,4015,193
20241018,142700,717563290,4020,4010,4020,4010,282
20241018,142600,716432455,4015,4015,4015,4015,720
20241018,142500,713541655,4025,4020,4025,4010,1480
20241018,142400,707596980,4020,4020,4020,4020,507
20241018,142300,705558840,4025,4025,4025,4025,1
20241018,142200,705554815,4020,4020,4020,4020,75
20241018,142100,705253315,4020,4020,4020,4020,27
20241018,142000,705144775,4025,4025,4025,4025,2
20241018,141900,705136725,4020,4020,4020,4020,1
20241018,141800,705132705,4025,4025,4025,4025,0
20241018,141700,705132705,4025,4025,4025,4020,200
20241018,141600,704327755,4025,4020,4025,4020,101
20241018,141500,703921730,4025,4015,4025,4015,11
20241018,141400,703877555,4020,4020,4020,4020,1039
20241018,141300,699700775,4020,4020,4020,4020,18
20241018,141200,699628415,4020,4020,4020,4020,83
20241018,141100,699294755,4020,4020,4020,4020,0
20241018,141000,699294755,4020,4020,4020,4020,0
20241018,140900,699294755,4020,4020,4020,4020,5
20241018,140800,699274655,4020,4020,4020,4020,4
20241018,140700,699258575,4020,4020,4020,4020,1218
20241018,140600,694362215,4025,4025,4025,4025,21
20241018,140500,694277690,4020,4020,4020,4020,0
20241018,140400,694277690,4020,4025,4025,4020,526
20241018,140300,692163105,4020,4020,4020,4020,114
20241018,140200,691704825,4020,4020,4020,4020,85
20241018,140100,691363125,4020,4015,4020,4015,101
20241018,140000,690957605,4015,4020,4020,4015,969
20241018,135900,687067000,4025,4025,4025,4025,364
20241018,135800,685601900,4030,4030,4030,4030,0
20241018,135700,685601900,4030,4030,4030,4030,0
20241018,135600,685601900,4030,4020,4030,4020,45
20241018,135500,685420860,4025,4025,4025,4025,10
20241018,135400,685380610,4025,4025,4025,4025,4
20241018,135300,685364510,4025,4025,4025,4025,10
20241018,135200,685324260,4025,4025,4025,4025,5
20241018,135100,685304135,4025,4025,4025,4025,0
20241018,135000,685304135,4025,4025,4025,4025,1
20241018,134900,685300110,4015,4015,4015,4015,0
20241018,134800,685300110,4015,4015,4015,4015,0
20241018,134700,685300110,4015,4020,4020,4015,112
20241018,134600,684850180,4015,4015,4015,4015,570
20241018,134500,682561630,4015,4010,4015,4010,156
20241018,134400,681936040,4015,4015,4015,4015,1
20241018,134300,681932025,4015,4010,4025,4010,32
20241018,134200,681803540,4005,4005,4005,4005,0
20241018,134100,681803540,4005,4005,4005,4005,5066
20241018,134000,661514210,4025,4015,4025,4015,9
20241018,133900,661478065,4015,4015,4015,4000,10329
20241018,133800,620107710,4015,4015,4015,4015,3
20241018,133700,620095665,4010,4010,4015,4010,1502
20241018,133600,614072640,4015,4020,4020,4015,128
20241018,133500,613558700,4025,4025,4025,4025,0
20241018,133400,613558700,4025,4025,4025,4025,1
20241018,133300,613554675,4015,4020,4020,4015,222
20241018,133200,612663295,4025,4025,4025,4025,1
20241018,133100,612659270,4020,4020,4025,4005,20298
20241018,133000,531265725,4020,4025,4025,4020,2210
20241018,132900,522381255,4025,4030,4030,4025,3063
20241018,132800,510051940,4030,4030,4030,4030,155
20241018,132700,509427290,4035,4030,4035,4030,3889
20241018,132600,493754615,4035,4035,4035,4035,0
20241018,132500,493754615,4035,4030,4035,4030,605
20241018,132400,491316460,4040,4035,4040,4035,172
20241018,132300,490622435,4040,4040,4040,4040,1
20241018,132200,490618395,4035,4035,4035,4035,0
20241018,132100,490618395,4035,4035,4035,4035,0
20241018,132000,490618395,4035,4035,4035,4035,0
20241018,131900,490618395,4035,4035,4035,4035,14
20241018,131800,490561905,4035,4035,4035,4035,703
20241018,131700,487725300,4035,4030,4035,4030,311
20241018,131600,486471415,4035,4035,4035,4030,1855
20241018,131500,478993555,4035,4035,4035,4035,4358
20241018,131400,461409025,4040,4040,4040,4040,0
20241018,131300,461409025,4040,4040,4040,4040,356
20241018,131200,459970785,4040,4040,4040,4040,0
20241018,131100,459970785,4040,4040,4040,4040,0
20241018,131000,459970785,4040,4035,4040,4035,1070
20241018,130900,455650485,4040,4040,4040,4040,334
20241018,130800,454301125,4035,4035,4035,4035,0
20241018,130700,454301125,4035,4040,4040,4035,760
20241018,130600,451233225,4040,4040,4040,4040,301
20241018,130500,450017185,4040,4040,4040,4040,31
20241018,130400,449891945,4040,4040,4040,4040,250
20241018,130300,448881945,4040,4040,4040,4035,923
20241018,130200,445155525,4040,4040,4040,4040,0
20241018,130100,445155525,4040,4040,4040,4040,35
20241018,130000,445014125,4040,4040,4040,4040,0
20241018,125900,445014125,4040,4035,4040,4035,700
20241018,125800,442189125,4040,4040,4040,4040,0
20241018,125700,442189125,4040,4050,4050,4040,1168
20241018,125600,437470375,4055,4055,4055,4055,3
20241018,125500,437458210,4055,4055,4055,4055,0
20241018,125400,437458210,4055,4055,4055,4055,0
20241018,125300,437458210,4055,4055,4055,4055,0
20241018,125200,437458210,4055,4055,4055,4055,1
20241018,125100,437454155,4045,4045,4045,4045,289
20241018,125000,436285150,4040,4040,4040,4040,0
20241018,124900,436285150,4040,4040,4040,4040,0
20241018,124800,436285150,4040,4040,4040,4040,0
20241018,124700,436285150,4040,4040,4040,4040,301
20241018,124600,435069110,4045,4045,4045,4045,0
20241018,124500,435069110,4045,4045,4045,4040,451
20241018,124400,433246805,4045,4045,4045,4045,0
20241018,124300,433246805,4045,4045,4045,4045,0
20241018,124200,433246805,4045,4045,4045,4045,0
20241018,124100,433246805,4045,4045,4045,4045,155
20241018,124000,432619830,4045,4045,4045,4045,0
20241018,123900,432619830,4045,4045,4045,4045,1
20241018,123800,432615785,4055,4055,4055,4055,0
20241018,123700,432615785,4055,4045,4055,4045,38
20241018,123600,432461735,4055,4050,4055,4045,386
20241018,123500,430900250,4045,4050,4055,4045,503
20241018,123400,428865600,4050,4050,4050,4050,11
20241018,123300,428821050,4045,4045,4045,4045,0
20241018,123200,428821050,4045,4045,4045,4045,0
20241018,123100,428821050,4045,4045,4045,4045,0
20241018,123000,428821050,4045,4055,4055,4045,129
20241018,122900,428299125,4055,4055,4055,4055,1
20241018,122800,428295070,4055,4055,4055,4055,0
20241018,122700,428295070,4055,4055,4055,4055,0
20241018,122600,428295070,4055,4055,4055,4055,10
20241018,122500,428254520,4060,4060,4060,4060,0
20241018,122400,428254520,4060,4060,4060,4060,20
20241018,122300,428173320,4050,4050,4050,4050,69
20241018,122200,427893870,4060,4060,4060,4060,0
20241018,122100,427893870,4060,4060,4060,4060,0
20241018,122000,427893870,4060,4060,4060,4060,0
20241018,121900,427893870,4060,4060,4060,4060,0
20241018,121800,427893870,4060,4060,4060,4060,1
20241018,121700,427889810,4040,4045,4045,4040,300
20241018,121600,426677800,4060,4055,4060,4055,580
20241018,121500,424323440,4050,4050,4050,4050,251
20241018,121400,423306890,4050,4050,4050,4050,120
20241018,121300,422820890,4055,4055,4055,4055,0
20241018,121200,422820890,4055,4055,4055,4055,0
20241018,121100,422820890,4055,4055,4055,4055,1
20241018,121000,422816835,4035,4035,4035,4035,0
20241018,120900,422816835,4035,4035,4035,4035,0
20241018,120800,422816835,4035,4055,4055,4035,8022
20241018,120700,390439040,4055,4055,4055,4055,0
20241018,120600,390439040,4055,4055,4055,4055,2
20241018,120500,390430930,4060,4060,4060,4060,0
20241018,120400,390430930,4060,4060,4060,4060,0
20241018,120300,390430930,4060,4060,4060,4060,2000
20241018,120200,382310930,4060,4060,4060,4060,0
20241018,120100,382310930,4060,4060,4060,4060,1
20241018,120000,382306870,4060,4060,4060,4060,1
20241018,115900,382302810,4040,4040,4040,4040,0
20241018,115800,382302810,4040,4040,4040,4040,0
20241018,115700,382302810,4040,4055,4055,4040,2300
20241018,115600,372989295,4070,4070,4070,4070,1
20241018,115500,372985225,4055,4055,4055,4055,0
20241018,115400,372985225,4055,4055,4055,4055,0
20241018,115300,372985225,4055,4055,4055,4055,1262
20241018,115200,367867815,4070,4070,4070,4070,0
20241018,115100,367867815,4070,4070,4070,4070,0
20241018,115000,367867815,4070,4070,4070,4070,0
20241018,114900,367867815,4070,4070,4070,4070,0
20241018,114800,367867815,4070,4070,4070,4070,0
20241018,114700,367867815,4070,4070,4070,4070,1000
20241018,114600,363797815,4070,4070,4070,4070,0
20241018,114500,363797815,4070,4070,4070,4070,2300
20241018,114400,354436815,4070,4070,4070,4070,2203
20241018,114300,345470605,4070,4070,4070,4070,10
20241018,114200,345429905,4070,4070,4070,4070,2000
20241018,114100,337289905,4070,4070,4070,4070,0
20241018,114000,337289905,4070,4070,4070,4070,121
20241018,113900,336797435,4070,4070,4070,4070,0
20241018,113800,336797435,4070,4070,4070,4070,48
20241018,113700,336602075,4070,4070,4070,4070,20
20241018,113600,336520675,4050,4050,4050,4050,0
20241018,113500,336520675,4050,4050,4050,4050,5
20241018,113400,336500425,4070,4070,4070,4070,60
20241018,113300,336256225,4070,4060,4070,4060,3000
20241018,113200,324066910,4055,4055,4055,4055,4
20241018,113100,324050690,4060,4055,4060,4055,10
20241018,113000,324010115,4055,4055,4055,4055,100
20241018,112900,323604615,4060,4035,4060,4035,334
20241018,112800,322254425,4035,4060,4060,4035,13200
20241018,112700,268937075,4060,4060,4060,4060,10
20241018,112600,268896475,4060,4060,4060,4060,0
20241018,112500,268896475,4060,4055,4060,4055,6
20241018,112400,268872120,4060,4060,4060,4060,6
20241018,112300,268847760,4050,4050,4050,4050,0
20241018,112200,268847760,4050,4050,4050,4050,384
20241018,112100,267292560,4050,4050,4050,4050,15
20241018,112000,267231810,4050,4050,4050,4050,1005
20241018,111900,263161560,4060,4060,4060,4060,50
20241018,111800,262958560,4060,4060,4060,4060,2
20241018,111700,262950440,4050,4050,4050,4050,3390
20241018,111600,249220940,4050,4050,4050,4050,0
20241018,111500,249220940,4050,4050,4050,4050,0
20241018,111400,249220940,4050,4055,4055,4050,1000
20241018,111300,245168440,4055,4060,4060,4055,487
20241018,111200,243193650,4050,4050,4050,4050,0
20241018,111100,243193650,4050,4050,4050,4050,0
20241018,111000,243193650,4050,4050,4050,4050,0
20241018,110900,243193650,4050,4055,4055,4050,4113
20241018,110800,226535460,4055,4055,4055,4055,0
20241018,110700,226535460,4055,4055,4055,4055,4820
20241018,110600,206990360,4060,4060,4060,4060,0
20241018,110500,206990360,4060,4060,4060,4060,0
20241018,110400,206990360,4060,4060,4060,4060,0
20241018,110300,206990360,4060,4060,4060,4060,0
20241018,110200,206990360,4060,4060,4060,4060,0
20241018,110100,206990360,4060,4060,4060,4060,0
20241018,110000,206990360,4060,4060,4060,4060,0
20241018,105900,206990360,4060,4060,4060,4060,10
20241018,105800,206949760,4060,4060,4060,4060,0
20241018,105700,206949760,4060,4060,4060,4060,5
20241018,105600,206929460,4060,4060,4060,4060,5
20241018,105500,206909160,4065,4060,4065,4060,2
20241018,105400,206901035,4065,4065,4065,4065,1
20241018,105300,206896970,4060,4060,4060,4060,5
20241018,105200,206876670,4055,4055,4055,4055,2
20241018,105100,206868560,4065,4065,4065,4065,1
20241018,105000,206864495,4065,4060,4065,4055,464
20241018,104900,204980665,4065,4065,4065,4065,0
20241018,104800,204980665,4065,4065,4065,4065,1
20241018,104700,204976600,4060,4060,4060,4060,1
20241018,104600,204972540,4065,4065,4065,4065,0
20241018,104500,204972540,4065,4055,4065,4055,487
20241018,104400,202995655,4055,4055,4055,4055,0
20241018,104300,202995655,4055,4055,4055,4055,1
20241018,104200,202991600,4060,4060,4060,4060,0
20241018,104100,202991600,4060,4060,4060,4060,5
20241018,104000,202971300,4060,4060,4060,4060,39
20241018,103900,202812960,4060,4060,4060,4060,53
20241018,103800,202597780,4065,4060,4065,4055,123
20241018,103700,202098995,4065,4065,4065,4065,0
20241018,103600,202098995,4065,4065,4065,4065,1
20241018,103500,202094930,4060,4065,4065,4060,130
20241018,103400,201567125,4065,4065,4065,4065,1
20241018,103300,201563060,4070,4070,4070,4070,0
20241018,103200,201563060,4070,4070,4070,4070,0
20241018,103100,201563060,4070,4070,4070,4070,0
20241018,103000,201563060,4070,4070,4070,4070,0
20241018,102900,201563060,4070,4070,4070,4070,294
20241018,102800,200366480,4070,4070,4070,4070,0
20241018,102700,200366480,4070,4070,4070,4070,0
20241018,102600,200366480,4070,4070,4070,4070,0
20241018,102500,200366480,4070,4065,4070,4050,3013
20241018,102400,188150655,4070,4070,4070,4070,1
20241018,102300,188146585,4060,4060,4060,4060,0
20241018,102200,188146585,4060,4060,4060,4060,0
20241018,102100,188146585,4060,4060,4060,4060,100
20241018,102000,187740585,4060,4060,4060,4060,55
20241018,101900,187517285,4060,4060,4060,4060,509
20241018,101800,185450745,4060,4060,4060,4060,1684
20241018,101700,178613705,4060,4065,4065,4060,61
20241018,101600,178365745,4065,4065,4070,4065,236
20241018,101500,177405740,4065,4065,4065,4060,194
20241018,101400,176617630,4065,4065,4065,4065,1
20241018,101300,176613565,4065,4065,4065,4065,110
20241018,101200,176166415,4065,4065,4065,4065,3
20241018,101100,176154220,4065,4070,4070,4065,201
20241018,101000,175336155,4070,4070,4070,4060,38
20241018,100900,175181725,4060,4070,4070,4060,247
20241018,100800,174178025,4070,4070,4070,4070,0
20241018,100700,174178025,4070,4070,4070,4070,1
20241018,100600,174173955,4070,4060,4070,4060,50
20241018,100500,173970945,4060,4060,4060,4060,55
20241018,100400,173747645,4065,4065,4065,4065,121
20241018,100300,173255780,4065,4060,4065,4060,1073
20241018,100200,168899035,4065,4065,4065,4065,0
20241018,100100,168899035,4065,4065,4065,4065,200
20241018,100000,168086035,4060,4060,4060,4060,0
20241018,095900,168086035,4060,4060,4060,4060,17
20241018,095800,168017015,4065,4065,4065,4065,51
20241018,095700,167809700,4060,4060,4060,4060,0
20241018,095600,167809700,4060,4060,4065,4060,11437
20241018,095500,121375475,4065,4060,4065,4060,401
20241018,095400,119747410,4065,4065,4065,4065,0
20241018,095300,119747410,4065,4065,4065,4065,344
20241018,095200,118349050,4065,4060,4065,4060,983
20241018,095100,114358020,4070,4070,4070,4070,8
20241018,095000,114325460,4070,4070,4070,4070,20
20241018,094900,114244060,4060,4060,4060,4060,1906
20241018,094800,106505700,4065,4065,4065,4065,1682
20241018,094700,99668370,4070,4070,4070,4070,31
20241018,094600,99542200,4070,4065,4080,4065,42
20241018,094500,99371450,4065,4065,4065,4065,0
20241018,094400,99371450,4065,4070,4070,4065,530
20241018,094300,97216850,4080,4080,4080,4070,385
20241018,094200,95649560,4070,4070,4070,4070,49
20241018,094100,95450130,4070,4070,4070,4070,0
20241018,094000,95450130,4070,4070,4070,4070,1
20241018,093900,95446060,4080,4080,4080,4080,3
20241018,093800,95433820,4070,4070,4070,4070,500
20241018,093700,93398820,4070,4070,4070,4070,5
20241018,093600,93378470,4065,4065,4065,4065,115
20241018,093500,92910995,4065,4070,4070,4065,62
20241018,093400,92658940,4070,4070,4070,4070,1
20241018,093300,92654870,4070,4080,4080,4070,2
20241018,093200,92646720,4080,4080,4080,4080,30
20241018,093100,92524320,4080,4070,4080,4050,579
20241018,093000,90175560,4070,4080,4080,4070,456
20241018,092900,88319580,4055,4060,4060,4055,1703
20241018,092800,81412420,4060,4060,4060,4060,148
20241018,092700,80811540,4080,4060,4080,4060,276
20241018,092600,79690960,4060,4060,4060,4060,1058
20241018,092500,75395480,4060,4060,4060,4060,15
20241018,092400,75334580,4055,4060,4060,4055,2660
20241018,092300,64539960,4085,4085,4085,4085,3
20241018,092200,64527705,4085,4090,4090,4060,1802
20241018,092100,57210285,4065,4095,4095,4065,2131
20241018,092000,48542530,4085,4085,4085,4085,510
20241018,091900,46459180,4085,4085,4085,4085,1
20241018,091800,46455095,4070,4070,4070,4070,0
20241018,091700,46455095,4070,4075,4075,4070,1688
20241018,091600,39582820,4085,4085,4085,4085,0
20241018,091500,39582820,4085,4085,4085,4085,0
20241018,091400,39582820,4085,4085,4085,4085,59
20241018,091300,39341805,4075,4075,4075,4075,1092
20241018,091200,34891905,4075,4085,4085,4075,1789
20241018,091100,27601720,4075,4075,4085,4075,2113
20241018,091000,18991135,4085,4085,4085,4085,1
20241018,090900,18987050,4075,4080,4085,4075,1029
20241018,090800,14788730,4080,4085,4085,4080,518
20241018,090700,12675200,4085,4085,4085,4085,0
20241018,090600,12675200,4085,4085,4085,4085,30
20241018,090500,12552650,4080,4080,4080,4080,1
20241018,090400,12548570,4080,4080,4080,4080,0
20241018,090300,12548570,4080,4085,4085,4080,8
20241018,090200,12515925,4085,4085,4085,4085,162
20241018,090100,11854155,4075,4085,4085,4075,2554
20241018,090000,1433835,4085,4085,4085,4085,351