KissMeData/000430/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183100,1090890940,4985,4985,4985,4985,10088
20231026,183000,1090890940,4985,4985,4985,4985,0
20231026,182900,1090890940,4985,4985,4985,4985,0
20231026,182800,1090890940,4985,4985,4985,4985,0
20231026,182700,1090890940,4985,4985,4985,4985,0
20231026,182600,1090890940,4985,4985,4985,4985,0
20231026,182500,1090890940,4985,4985,4985,4985,0
20231026,182400,1090890940,4985,4985,4985,4985,0
20231026,182300,1090890940,4985,4985,4985,4985,0
20231026,182200,1090890940,4985,4985,4985,4985,0
20231026,182100,1090890940,4985,4985,4985,4985,0
20231026,182000,1090890940,4985,4985,4985,4985,0
20231026,181900,1090890940,4985,4985,4985,4985,0
20231026,181800,1090890940,4985,4985,4985,4985,0
20231026,181700,1090890940,4985,4985,4985,4985,0
20231026,181600,1090890940,4985,4985,4985,4985,0
20231026,181500,1090890940,4985,4985,4985,4985,0
20231026,181400,1090890940,4985,4985,4985,4985,0
20231026,181300,1090890940,4985,4985,4985,4985,0
20231026,181200,1090890940,4985,4985,4985,4985,0
20231026,181100,1090890940,4985,4985,4985,4985,0
20231026,181000,1090890940,4985,4985,4985,4985,0
20231026,180900,1090890940,4985,4985,4985,4985,0
20231026,180800,1090890940,4985,4985,4985,4985,0
20231026,180700,1090890940,4985,4985,4985,4985,0
20231026,180600,1090890940,4985,4985,4985,4985,0
20231026,180500,1090890940,4985,4985,4985,4985,0
20231026,180400,1090890940,4985,4985,4985,4985,0
20231026,180300,1090890940,4985,4985,4985,4985,0
20231026,180200,1090890940,4985,4985,4985,4985,0
20231026,180100,1090890940,4985,4985,4985,4985,10088
20231026,180000,1090890940,4985,4985,4985,4985,0
20231026,175900,1090890940,4985,4985,4985,4985,0
20231026,175800,1090890940,4985,4985,4985,4985,0
20231026,175700,1090890940,4985,4985,4985,4985,0
20231026,175600,1090890940,4985,4985,4985,4985,0
20231026,175500,1090890940,4985,4985,4985,4985,0
20231026,175400,1090890940,4985,4985,4985,4985,0
20231026,175300,1090890940,4985,4985,4985,4985,0
20231026,175200,1090890940,4985,4985,4985,4985,0
20231026,175100,1090890940,4985,4985,4985,4985,0
20231026,175000,1090890940,4985,4985,4985,4985,0
20231026,174900,1090890940,4985,4985,4985,4985,0
20231026,174800,1090890940,4985,4985,4985,4985,0
20231026,174700,1090890940,4985,4985,4985,4985,0
20231026,174600,1090890940,4985,4985,4985,4985,0
20231026,174500,1090890940,4985,4985,4985,4985,0
20231026,174400,1090890940,4985,4985,4985,4985,0
20231026,174300,1090890940,4985,4985,4985,4985,0
20231026,174200,1090890940,4985,4985,4985,4985,0
20231026,174100,1090890940,4985,4985,4985,4985,0
20231026,174000,1090890940,4985,4985,4985,4985,0
20231026,173900,1090890940,4985,4985,4985,4985,0
20231026,173800,1090890940,4985,4985,4985,4985,0
20231026,173700,1090890940,4985,4985,4985,4985,0
20231026,173600,1090890940,4985,4985,4985,4985,0
20231026,173500,1090890940,4985,4985,4985,4985,0
20231026,173400,1090890940,4985,4985,4985,4985,0
20231026,173300,1090890940,4985,4985,4985,4985,0
20231026,173200,1090890940,4985,4985,4985,4985,0
20231026,173100,1090890940,4985,4985,4985,4985,10088
20231026,173000,1090890940,4985,4985,4985,4985,0
20231026,172900,1090890940,4985,4985,4985,4985,0
20231026,172800,1090890940,4985,4985,4985,4985,0
20231026,172700,1090890940,4985,4985,4985,4985,0
20231026,172600,1090890940,4985,4985,4985,4985,0
20231026,172500,1090890940,4985,4985,4985,4985,0
20231026,172400,1090890940,4985,4985,4985,4985,0
20231026,172300,1090890940,4985,4985,4985,4985,0
20231026,172200,1090890940,4985,4985,4985,4985,0
20231026,172100,1090890940,4985,4985,4985,4985,0
20231026,172000,1090890940,4985,4985,4985,4985,0
20231026,171900,1090890940,4985,4985,4985,4985,0
20231026,171800,1090890940,4985,4985,4985,4985,0
20231026,171700,1090890940,4985,4985,4985,4985,0
20231026,171600,1090890940,4985,4985,4985,4985,0
20231026,171500,1090890940,4985,4985,4985,4985,0
20231026,171400,1090890940,4985,4985,4985,4985,0
20231026,171300,1090890940,4985,4985,4985,4985,0
20231026,171200,1090890940,4985,4985,4985,4985,0
20231026,171100,1090890940,4985,4985,4985,4985,0
20231026,171000,1090890940,4985,4985,4985,4985,0
20231026,170900,1090890940,4985,4985,4985,4985,0
20231026,170800,1090890940,4985,4985,4985,4985,0
20231026,170700,1090890940,4985,4985,4985,4985,0
20231026,170600,1090890940,4985,4985,4985,4985,0
20231026,170500,1090890940,4985,4985,4985,4985,0
20231026,170400,1090890940,4985,4985,4985,4985,0
20231026,170300,1090890940,4985,4985,4985,4985,0
20231026,170200,1090890940,4985,4985,4985,4985,0
20231026,170100,1090890940,4985,4985,4985,4985,10088
20231026,170000,1090890940,4985,4985,4985,4985,0
20231026,165900,1090890940,4985,4985,4985,4985,0
20231026,165800,1090890940,4985,4985,4985,4985,0
20231026,165700,1090890940,4985,4985,4985,4985,0
20231026,165600,1090890940,4985,4985,4985,4985,0
20231026,165500,1090890940,4985,4985,4985,4985,0
20231026,165400,1090890940,4985,4985,4985,4985,0
20231026,165300,1090890940,4985,4985,4985,4985,0
20231026,165200,1090890940,4985,4985,4985,4985,0
20231026,165100,1090890940,4985,4985,4985,4985,0
20231026,165000,1090890940,4985,4985,4985,4985,0
20231026,164900,1090890940,4985,4985,4985,4985,0
20231026,164800,1090890940,4985,4985,4985,4985,0
20231026,164700,1090890940,4985,4985,4985,4985,0
20231026,164600,1090890940,4985,4985,4985,4985,0
20231026,164500,1090890940,4985,4985,4985,4985,0
20231026,164400,1090890940,4985,4985,4985,4985,0
20231026,164300,1090890940,4985,4985,4985,4985,0
20231026,164200,1090890940,4985,4985,4985,4985,0
20231026,164100,1090890940,4985,4985,4985,4985,0
20231026,164000,1090890940,4985,4985,4985,4985,0
20231026,163900,1090890940,4985,4985,4985,4985,0
20231026,163800,1090890940,4985,4985,4985,4985,0
20231026,163700,1090890940,4985,4985,4985,4985,0
20231026,163600,1090890940,4985,4985,4985,4985,0
20231026,163500,1090890940,4985,4985,4985,4985,0
20231026,163400,1090890940,4985,4985,4985,4985,0
20231026,163300,1090890940,4985,4985,4985,4985,0
20231026,163200,1090890940,4985,4985,4985,4985,0
20231026,163100,1090890940,4985,4985,4985,4985,10088
20231026,163000,1090890940,4985,4985,4985,4985,0
20231026,162900,1090890940,4985,4985,4985,4985,0
20231026,162800,1090890940,4985,4985,4985,4985,0
20231026,162700,1090890940,4985,4985,4985,4985,0
20231026,162600,1090890940,4985,4985,4985,4985,0
20231026,162500,1090890940,4985,4985,4985,4985,0
20231026,162400,1090890940,4985,4985,4985,4985,0
20231026,162300,1090890940,4985,4985,4985,4985,0
20231026,162200,1090890940,4985,4985,4985,4985,0
20231026,162100,1090890940,4985,4985,4985,4985,0
20231026,162000,1090890940,4985,4985,4985,4985,0
20231026,161900,1090890940,4985,4985,4985,4985,0
20231026,161800,1090890940,4985,4985,4985,4985,0
20231026,161700,1090890940,4985,4985,4985,4985,0
20231026,161600,1090890940,4985,4985,4985,4985,0
20231026,161500,1090890940,4985,4985,4985,4985,0
20231026,161400,1090890940,4985,4985,4985,4985,0
20231026,161300,1090890940,4985,4985,4985,4985,0
20231026,161200,1090890940,4985,4985,4985,4985,0
20231026,161100,1090890940,4985,4985,4985,4985,0
20231026,161000,1090890940,4985,4985,4985,4985,0
20231026,160900,1090890940,4985,4985,4985,4985,0
20231026,160800,1090890940,4985,4985,4985,4985,0
20231026,160700,1090890940,4985,4985,4985,4985,0
20231026,160600,1090890940,4985,4985,4985,4985,0
20231026,160500,1090890940,4985,4985,4985,4985,0
20231026,160400,1090890940,4985,4985,4985,4985,0
20231026,160300,1090890940,4985,4985,4985,4985,0
20231026,160200,1090890940,4985,4985,4985,4985,0
20231026,160100,1090890940,4985,4985,4985,4985,10088
20231026,160000,1090890940,4985,4985,4985,4985,0
20231026,155900,1090890940,4985,4985,4985,4985,0
20231026,155800,1090890940,4985,4985,4985,4985,0
20231026,155700,1090890940,4985,4985,4985,4985,0
20231026,155600,1090890940,4985,4985,4985,4985,0
20231026,155500,1090890940,4985,4985,4985,4985,0
20231026,155400,1090890940,4985,4985,4985,4985,0
20231026,155300,1090890940,4985,4985,4985,4985,0
20231026,155200,1090890940,4985,4985,4985,4985,0
20231026,155100,1090890940,4985,4985,4985,4985,0
20231026,155000,1090890940,4985,4985,4985,4985,0
20231026,154900,1090890940,4985,4985,4985,4985,0
20231026,154800,1090890940,4985,4985,4985,4985,0
20231026,154700,1090890940,4985,4985,4985,4985,0
20231026,154600,1090890940,4985,4985,4985,4985,0
20231026,154500,1090890940,4985,4985,4985,4985,0
20231026,154400,1090890940,4985,4985,4985,4985,0
20231026,154300,1090890940,4985,4985,4985,4985,0
20231026,154200,1090890940,4985,4985,4985,4985,0
20231026,154100,1090890940,4985,4985,4985,4985,0
20231026,154000,1090890940,4985,4985,4985,4985,0
20231026,153900,1090890940,4985,4985,4985,4985,0
20231026,153800,1090890940,4985,4985,4985,4985,0
20231026,153700,1090890940,4985,4985,4985,4985,0
20231026,153600,1090890940,4985,4985,4985,4985,0
20231026,153500,1090890940,4985,4985,4985,4985,0
20231026,153400,1090890940,4985,4985,4985,4985,0
20231026,153300,1090890940,4985,4985,4985,4985,0
20231026,153200,1090890940,4985,4985,4985,4985,0
20231026,153100,1090890940,4985,4985,4985,4985,10088
20231026,153000,1090890940,4985,4985,4985,4985,10088
20231026,152900,1040602260,4995,4995,4995,4995,0
20231026,152800,1040602260,4995,4995,4995,4995,0
20231026,152700,1040602260,4995,4995,4995,4995,0
20231026,152600,1040602260,4995,4995,4995,4995,0
20231026,152500,1040602260,4995,4995,4995,4995,0
20231026,152400,1040602260,4995,4995,4995,4995,0
20231026,152300,1040602260,4995,4995,4995,4995,0
20231026,152200,1040602260,4995,4995,4995,4995,0
20231026,152100,1040602260,4995,4995,4995,4995,0
20231026,152000,1040602260,4995,4995,4995,4995,0
20231026,151900,1040602260,4995,5040,5040,4990,7733
20231026,151800,1001826155,5040,5040,5040,5030,450
20231026,151700,999562145,5060,5050,5060,5040,761
20231026,151600,995719735,5050,5050,5050,5050,463
20231026,151500,993381585,5050,5050,5050,5050,0
20231026,151400,993381585,5050,5050,5050,5050,333
20231026,151300,991699935,5050,5050,5050,5050,0
20231026,151200,991699935,5050,5050,5050,5050,0
20231026,151100,991699935,5050,5050,5050,5050,0
20231026,151000,991699935,5050,5050,5050,5050,0
20231026,150900,991699935,5050,5050,5050,5050,0
20231026,150800,991699935,5050,5050,5050,5050,0
20231026,150700,991699935,5050,5050,5050,5050,138
20231026,150600,991003035,5040,5050,5050,5040,180
20231026,150500,990095255,5050,5060,5060,5050,420
20231026,150400,987971255,5050,5050,5050,5050,107
20231026,150300,987430905,5050,5050,5050,5050,204
20231026,150200,986400705,5050,5050,5050,5050,4
20231026,150100,986380505,5050,5050,5060,5050,1089
20231026,150000,980874475,5050,5050,5050,5050,1227
20231026,145900,974678125,5040,5050,5050,5040,499
20231026,145800,972162595,5050,5060,5060,5050,5
20231026,145700,972137315,5070,5070,5070,5070,628
20231026,145600,968953355,5070,5090,5090,5060,3359
20231026,145500,951931525,5090,5100,5110,5090,1795
20231026,145400,942769795,5100,5100,5110,5100,705
20231026,145300,939167295,5110,5120,5130,5110,1571
20231026,145200,931135385,5110,5120,5130,5110,475
20231026,145100,928702905,5120,5140,5140,5120,101
20231026,145000,928183785,5140,5110,5140,5110,837
20231026,144900,923900545,5120,5140,5150,5120,1512
20231026,144800,916150295,5160,5120,5160,5120,138
20231026,144700,915440885,5140,5130,5140,5100,877
20231026,144600,910944605,5130,5130,5160,5100,8083
20231026,144500,869357975,5140,5100,5140,5090,1736
20231026,144400,860503685,5120,5090,5130,5070,4276
20231026,144300,838748455,5100,5030,5150,5030,9204
20231026,144200,792053345,5030,5030,5030,5030,7
20231026,144100,792018135,5030,5030,5030,5030,4
20231026,144000,791998015,5030,5030,5030,5030,5
20231026,143900,791972865,5030,5030,5030,5030,342
20231026,143800,790252605,5030,5040,5040,5030,284
20231026,143700,788821285,5040,5010,5040,5010,1689
20231026,143600,780323465,5010,5010,5020,5010,341
20231026,143500,778612435,5010,5010,5020,5010,854
20231026,143400,774325605,4995,5000,5000,4995,21
20231026,143300,774220705,5000,4990,5000,4985,4266
20231026,143200,752938680,4990,4990,4990,4990,0
20231026,143100,752938680,4990,4990,4990,4990,0
20231026,143000,752938680,4990,5010,5020,4990,7803
20231026,142900,713854860,5010,5010,5010,5010,111
20231026,142800,713298750,5010,5010,5010,5010,0
20231026,142700,713298750,5010,5010,5010,5010,2021
20231026,142600,703173540,5010,5010,5010,5010,400
20231026,142500,701169540,5010,5010,5010,5010,1
20231026,142400,701164530,5020,5020,5020,5020,0
20231026,142300,701164530,5020,5020,5020,5020,0
20231026,142200,701164530,5020,5010,5020,5010,513
20231026,142100,698594270,5010,5010,5010,5010,0
20231026,142000,698594270,5010,5010,5010,5010,0
20231026,141900,698594270,5010,5010,5010,5010,0
20231026,141800,698594270,5010,5010,5010,5010,1
20231026,141700,698589260,5010,5010,5010,5010,0
20231026,141600,698589260,5010,5010,5010,5010,0
20231026,141500,698589260,5010,5010,5010,5010,10
20231026,141400,698539160,5020,5020,5020,5020,361
20231026,141300,696726940,5030,5030,5030,5030,0
20231026,141200,696726940,5030,5030,5030,5030,1
20231026,141100,696721910,5010,5010,5010,5010,200
20231026,141000,695719910,5020,5010,5020,5010,2168
20231026,140900,684848230,5010,5010,5010,5010,0
20231026,140800,684848230,5010,5010,5010,5010,0
20231026,140700,684848230,5010,5010,5010,5010,1
20231026,140600,684843220,5000,5000,5000,5000,865
20231026,140500,680518220,4990,4985,4990,4985,793
20231026,140400,676561585,4980,4980,4980,4980,0
20231026,140300,676561585,4980,4980,4980,4980,0
20231026,140200,676561585,4980,4980,4980,4980,38
20231026,140100,676372345,4985,4990,4990,4985,1025
20231026,140000,671261250,4990,4990,4990,4990,12
20231026,135900,671201370,4990,4990,4990,4990,94
20231026,135800,670732310,4990,4990,4990,4990,2177
20231026,135700,659869080,4995,4995,4995,4995,750
20231026,135600,656122830,5000,5000,5000,5000,0
20231026,135500,656122830,5000,5000,5000,5000,887
20231026,135400,651687830,5000,5000,5000,5000,147
20231026,135300,650952830,5000,5000,5000,5000,0
20231026,135200,650952830,5000,4990,5010,4990,642
20231026,135100,647743040,4990,4995,5010,4990,497
20231026,135000,645259870,4995,4995,4995,4995,0
20231026,134900,645259870,4995,4995,4995,4995,80
20231026,134800,644860270,4995,4995,4995,4995,66
20231026,134700,644530600,5000,5000,5000,5000,1800
20231026,134600,635530600,5000,5000,5000,5000,13
20231026,134500,635465600,5010,5010,5030,5010,7415
20231026,134400,598316310,5020,5020,5020,5020,315
20231026,134300,596735010,5020,5020,5020,5010,731
20231026,134200,593070390,5010,5010,5010,5010,12
20231026,134100,593010270,5010,5010,5010,5010,13
20231026,134000,592945140,5020,5020,5020,5020,0
20231026,133900,592945140,5020,5010,5020,5010,1049
20231026,133800,587689160,5010,5010,5010,5010,11
20231026,133700,587634050,5020,5020,5020,5020,10
20231026,133600,587583850,5010,5010,5010,5010,312
20231026,133500,586020730,5010,5010,5010,5010,0
20231026,133400,586020730,5010,5010,5010,5010,0
20231026,133300,586020730,5010,5010,5020,5010,37
20231026,133200,585835290,5010,5010,5010,5010,0
20231026,133100,585835290,5010,5010,5010,5010,750
20231026,133000,582077790,5010,5010,5010,5010,10
20231026,132900,582027690,5020,5020,5020,5020,4
20231026,132800,582007610,5000,5000,5000,5000,10
20231026,132700,581957610,5000,5000,5000,5000,0
20231026,132600,581957610,5000,5000,5000,5000,0
20231026,132500,581957610,5000,5000,5000,5000,14
20231026,132400,581887610,5010,5010,5010,5010,144
20231026,132300,581166170,5010,5010,5010,5010,11
20231026,132200,581111060,5010,5010,5010,5010,14
20231026,132100,581040920,5000,5000,5000,5000,0
20231026,132000,581040920,5000,5000,5000,5000,10
20231026,131900,580990920,5000,5000,5000,5000,0
20231026,131800,580990920,5000,5000,5000,5000,0
20231026,131700,580990920,5000,5000,5000,5000,13
20231026,131600,580925920,5020,5010,5020,5010,158
20231026,131500,580134310,5000,5000,5000,5000,0
20231026,131400,580134310,5000,5000,5000,5000,211
20231026,131300,579079310,5000,5000,5000,5000,0
20231026,131200,579079310,5000,5000,5000,5000,111
20231026,131100,578524310,5010,5010,5010,5010,0
20231026,131000,578524310,5010,5010,5010,5010,0
20231026,130900,578524310,5010,5010,5010,5010,6
20231026,130800,578494250,5020,5020,5020,5020,0
20231026,130700,578494250,5020,5020,5020,5020,0
20231026,130600,578494250,5020,5020,5020,5020,1
20231026,130500,578489230,5030,5030,5030,5030,0
20231026,130400,578489230,5030,5040,5040,5030,65
20231026,130300,578162270,5040,5030,5040,5030,101
20231026,130200,577653240,5040,5040,5040,5040,0
20231026,130100,577653240,5040,5020,5040,5000,165
20231026,130000,576823710,5030,5030,5030,5030,0
20231026,125900,576823710,5030,5030,5030,5030,1
20231026,125800,576818680,5030,5000,5030,5000,127
20231026,125700,576183290,5000,5000,5000,5000,0
20231026,125600,576183290,5000,5000,5000,5000,10
20231026,125500,576133290,5020,5020,5020,5020,0
20231026,125400,576133290,5020,5020,5020,5020,48
20231026,125300,575892330,5000,5020,5030,5000,120
20231026,125200,575289250,5000,5000,5000,5000,100
20231026,125100,574789250,5000,5000,5000,5000,0
20231026,125000,574789250,5000,5000,5000,5000,11
20231026,124900,574734250,5030,5030,5030,5030,0
20231026,124800,574734250,5030,5000,5030,5000,13
20231026,124700,574669160,5010,5010,5010,5010,0
20231026,124600,574669160,5010,5010,5010,5010,0
20231026,124500,574669160,5010,5010,5010,5010,14
20231026,124400,574599020,5030,5030,5030,5030,2
20231026,124300,574588960,5040,5040,5040,5040,1
20231026,124200,574583920,5020,5030,5040,5020,72
20231026,124100,574221400,5030,5030,5030,5030,0
20231026,124000,574221400,5030,5020,5030,5020,14
20231026,123900,574151110,5020,5020,5020,5020,0
20231026,123800,574151110,5020,5020,5020,5020,0
20231026,123700,574151110,5020,5020,5020,5020,10
20231026,123600,574100910,5010,5010,5010,5010,0
20231026,123500,574100910,5010,5010,5010,5010,521
20231026,123400,571490700,5010,5020,5030,5010,29
20231026,123300,571345120,5020,5020,5020,5020,10
20231026,123200,571294920,5000,5000,5000,5000,10
20231026,123100,571244920,5020,5020,5020,5020,0
20231026,123000,571244920,5020,5020,5020,5020,76
20231026,122900,570863400,5000,5000,5000,5000,14
20231026,122800,570793400,5000,5000,5000,5000,0
20231026,122700,570793400,5000,5000,5000,5000,11
20231026,122600,570738400,5000,5000,5000,5000,3
20231026,122500,570723400,5020,5020,5020,5020,274
20231026,122400,569347920,5000,5000,5000,5000,14
20231026,122300,569277920,5010,5010,5010,5010,96
20231026,122200,568796960,5000,5000,5000,5000,367
20231026,122100,566961960,4995,5000,5000,4995,14
20231026,122000,566892020,5000,5000,5000,5000,560
20231026,121900,564092020,4990,5000,5000,4990,8538
20231026,121800,521480320,5000,5000,5000,5000,0
20231026,121700,521480320,5000,5000,5000,5000,1
20231026,121600,521475320,5000,5000,5000,5000,17
20231026,121500,521390320,5000,5000,5000,5000,0
20231026,121400,521390320,5000,5000,5000,5000,10
20231026,121300,521340320,5010,5000,5010,5000,19
20231026,121200,521245260,5010,5010,5010,5010,1
20231026,121100,521240250,5010,5010,5010,5000,24
20231026,121000,521120120,5010,5010,5010,5010,14
20231026,120900,521049980,5000,5010,5010,5000,14
20231026,120800,520979890,5010,5010,5010,5000,81
20231026,120700,520574190,5010,5000,5010,5000,783
20231026,120600,516658360,5000,5000,5000,5000,100
20231026,120500,516158360,5000,5000,5000,5000,12
20231026,120400,516098360,5000,5000,5000,5000,1
20231026,120300,516093360,5000,5000,5000,5000,11
20231026,120200,516038360,5000,5000,5000,5000,10
20231026,120100,515988360,5000,5000,5000,5000,0
20231026,120000,515988360,5000,5000,5000,5000,10
20231026,115900,515938360,5000,5000,5000,5000,0
20231026,115800,515938360,5000,5010,5010,5000,219
20231026,115700,514843100,5010,5010,5010,5010,12
20231026,115600,514782980,5010,5010,5010,5010,0
20231026,115500,514782980,5010,5010,5010,5010,12
20231026,115400,514722860,5020,5020,5020,5020,19
20231026,115300,514627480,5020,5020,5020,5020,0
20231026,115200,514627480,5020,5020,5020,5020,13
20231026,115100,514562220,5020,5020,5020,5020,0
20231026,115000,514562220,5020,5020,5020,5020,0
20231026,114900,514562220,5020,5030,5030,5020,226
20231026,114800,513425550,5020,5020,5020,5020,0
20231026,114700,513425550,5020,5020,5020,5020,11
20231026,114600,513370330,5010,5010,5010,5010,0
20231026,114500,513370330,5010,5010,5010,5010,0
20231026,114400,513370330,5010,5040,5040,5010,34
20231026,114300,513199390,5030,5030,5030,5030,19
20231026,114200,513103820,5010,5010,5010,5010,0
20231026,114100,513103820,5010,5010,5010,5010,10
20231026,114000,513053720,5050,5010,5050,5010,1000
20231026,113900,508010620,5000,5000,5000,5000,10
20231026,113800,507960620,5000,5000,5000,5000,550
20231026,113700,505210620,5000,5000,5000,5000,0
20231026,113600,505210620,5000,5000,5000,5000,13
20231026,113500,505145620,5000,5000,5000,4995,4778
20231026,113400,481279085,5010,5010,5010,5010,1208
20231026,113300,475227005,5010,5020,5020,5010,140
20231026,113200,474524315,5020,5020,5020,5020,0
20231026,113100,474524315,5020,5020,5020,5020,13
20231026,113000,474459055,5030,5030,5040,5030,2006
20231026,112900,464348875,5040,5020,5040,5020,159
20231026,112800,463550625,5020,5030,5030,5020,235
20231026,112700,462370865,5040,5030,5040,5020,72
20231026,112600,462008695,5040,5020,5040,5020,594
20231026,112500,459024735,5010,5010,5010,5010,13
20231026,112400,458959605,5020,5020,5020,5020,0
20231026,112300,458959605,5020,5020,5020,5000,13
20231026,112200,458894565,5000,5000,5000,5000,700
20231026,112100,455394565,5020,5020,5020,5020,1
20231026,112000,455389545,5000,5000,5010,5000,616
20231026,111900,452308545,5000,5000,5000,5000,0
20231026,111800,452308545,5000,5000,5000,5000,0
20231026,111700,452308545,5000,5010,5010,5000,111
20231026,111600,451752545,5010,5010,5010,5010,503
20231026,111500,449232515,5010,5010,5010,5010,11
20231026,111400,449177405,5010,5010,5010,5010,20
20231026,111300,449077205,5020,5010,5020,5010,15
20231026,111200,449002045,5010,5020,5020,5010,338
20231026,111100,447305535,5020,5010,5020,5010,52
20231026,111000,447045005,5010,5010,5020,5010,3
20231026,110900,447029965,5000,5000,5000,5000,26
20231026,110800,446899965,5020,5020,5020,5020,1
20231026,110700,446894945,5000,5000,5000,5000,12
20231026,110600,446834945,5000,5000,5000,5000,0
20231026,110500,446834945,5000,5000,5000,5000,0
20231026,110400,446834945,5000,5000,5000,5000,10
20231026,110300,446784945,5000,5000,5000,5000,1001
20231026,110200,441779945,5000,5000,5000,5000,0
20231026,110100,441779945,5000,5000,5000,5000,9
20231026,110000,441734945,5020,5020,5020,5020,200
20231026,105900,440730945,5000,5000,5000,5000,10
20231026,105800,440680945,4990,4990,4990,4990,0
20231026,105700,440680945,4990,4990,4990,4990,6
20231026,105600,440651005,4985,4980,4985,4980,121
20231026,105500,440047865,4985,4980,4985,4980,137
20231026,105400,439364995,4980,4980,4980,4980,698
20231026,105300,435888955,4985,5010,5010,4985,6477
20231026,105200,403448440,5010,5010,5010,5010,4837
20231026,105100,379215070,5010,5010,5010,5010,13
20231026,105000,379149940,5010,5010,5010,5010,0
20231026,104900,379149940,5010,5010,5010,5010,0
20231026,104800,379149940,5010,5020,5020,5010,18
20231026,104700,379059690,5020,5020,5020,5020,103
20231026,104600,378542630,5010,5010,5010,5010,214
20231026,104500,377470490,5020,5000,5020,5000,1254
20231026,104400,371185830,5010,5010,5010,5010,191
20231026,104300,370228920,5010,5010,5010,5010,212
20231026,104200,369166800,5020,5020,5020,5020,4
20231026,104100,369146720,5010,5020,5020,5010,51
20231026,104000,368891040,5000,5000,5000,5000,9
20231026,103900,368846040,5020,5020,5020,5020,0
20231026,103800,368846040,5020,5010,5020,5010,13
20231026,103700,368780900,5020,5020,5020,5020,10
20231026,103600,368730700,5010,4990,5010,4990,2856
20231026,103500,354449020,4985,4985,4985,4985,13
20231026,103400,354384215,4990,4990,4990,4990,3
20231026,103300,354369245,4990,4990,4990,4985,3
20231026,103200,354354280,4990,4990,4990,4990,2
20231026,103100,354344300,4995,4995,4995,4975,72
20231026,103000,353984720,4995,4990,5000,4990,221
20231026,102900,352881135,5010,5000,5010,4995,320
20231026,102800,351280995,5030,5030,5030,5030,0
20231026,102700,351280995,5030,5030,5030,5030,0
20231026,102600,351280995,5030,5030,5030,5030,605
20231026,102500,348237845,5040,5040,5040,5040,0
20231026,102400,348237845,5040,5030,5040,5030,111
20231026,102300,347679005,5010,5010,5010,5010,202
20231026,102200,346666985,5010,5010,5010,5010,0
20231026,102100,346666985,5010,5010,5010,5010,1
20231026,102000,346661975,5000,4985,5000,4985,3094
20231026,101900,331209365,4980,4970,4980,4970,381
20231026,101800,329315735,4970,4970,4970,4970,363
20231026,101700,327511625,4975,4975,4975,4975,0
20231026,101600,327511625,4975,4975,4975,4975,181
20231026,101500,326611150,4975,4975,4975,4975,100
20231026,101400,326113650,4975,4975,4975,4975,276
20231026,101300,324740550,4970,4970,4970,4970,0
20231026,101200,324740550,4970,4970,4970,4970,0
20231026,101100,324740550,4970,4975,4975,4970,4195
20231026,101000,303891395,4975,4975,4975,4975,0
20231026,100900,303891395,4975,4975,4975,4975,850
20231026,100800,299662645,4980,4980,4980,4980,0
20231026,100700,299662645,4980,4980,4980,4980,0
20231026,100600,299662645,4980,4980,4980,4975,590
20231026,100500,296725070,4990,4990,4990,4990,0
20231026,100400,296725070,4990,4975,4990,4975,28
20231026,100300,296585755,4975,4990,4990,4970,5425
20231026,100200,269615115,4990,4990,4990,4990,160
20231026,100100,268816715,4980,4980,4980,4980,25
20231026,100000,268692215,4990,4990,4990,4990,100
20231026,095900,268193215,4975,4975,4975,4975,76
20231026,095800,267815115,4975,4975,4975,4975,403
20231026,095700,265810190,4970,4970,4970,4970,986
20231026,095600,260909770,4970,4970,4970,4970,57
20231026,095500,260626480,4965,4985,4985,4965,1475
20231026,095400,253288550,4985,4985,4985,4985,80
20231026,095300,252889750,4990,4985,4990,4985,306
20231026,095200,251364310,4990,4985,5000,4985,32
20231026,095100,251204600,4990,4990,4990,4990,500
20231026,095000,248709600,4980,4975,4980,4975,641
20231026,094900,245519100,4975,4975,4975,4975,0
20231026,094800,245519100,4975,4975,4975,4975,0
20231026,094700,245519100,4975,4975,4975,4975,200
20231026,094600,244524100,4975,4975,4975,4975,7
20231026,094500,244489275,4975,4975,4975,4975,0
20231026,094400,244489275,4975,4975,4975,4975,1
20231026,094300,244484300,4975,4975,4975,4975,1500
20231026,094200,237021800,4975,4965,4975,4965,33
20231026,094100,236857805,4965,4950,4965,4950,1237
20231026,094000,230717610,4950,4950,4950,4950,1
20231026,093900,230712660,4940,4940,4940,4940,478
20231026,093800,228351340,4930,4930,4930,4930,0
20231026,093700,228351340,4930,4930,4930,4930,70
20231026,093600,228006240,4925,4920,4930,4920,5498
20231026,093500,200933355,4910,4910,4910,4910,50
20231026,093400,200687855,4930,4920,4935,4905,8645
20231026,093300,158200265,4925,4945,4945,4925,7504
20231026,093200,121166800,4950,4950,4960,4945,279
20231026,093100,119786470,4950,4945,4950,4940,4709
20231026,093000,96507865,4945,4945,4945,4945,472
20231026,092900,94173825,4945,4965,4965,4945,215
20231026,092800,93108490,4970,4945,4975,4945,31
20231026,092700,92954515,4960,4955,4960,4955,364
20231026,092600,91150485,4955,4960,4960,4945,3258
20231026,092500,75031035,4960,4960,4960,4960,0
20231026,092400,75031035,4960,4980,4980,4960,849
20231026,092300,70819575,4980,4990,4990,4980,181
20231026,092200,69917195,4995,4995,4995,4995,165
20231026,092100,69093020,4985,4980,4985,4980,32
20231026,092000,68933580,4980,4985,4985,4980,25
20231026,091900,68809075,4995,4990,4995,4990,200
20231026,091800,67810410,4990,4960,4990,4945,931
20231026,091700,63199970,5000,5000,5000,5000,0
20231026,091600,63199970,5000,4975,5000,4960,1565
20231026,091500,55415570,5000,5000,5000,5000,0
20231026,091400,55415570,5000,4975,5000,4975,325
20231026,091300,53796375,4975,4980,4980,4975,163
20231026,091200,52984905,4980,4980,4980,4980,128
20231026,091100,52347465,4980,4985,4985,4980,3
20231026,091000,52332515,4995,5000,5000,4995,45
20231026,090900,52107590,4985,4975,4985,4975,878
20231026,090800,47730930,4955,4945,4955,4940,963
20231026,090700,42970875,4940,4930,4940,4930,2375
20231026,090600,31241335,4930,4960,4970,4930,510
20231026,090500,28718900,4970,4970,4975,4970,292
20231026,090400,27267080,4985,4970,4985,4965,1114
20231026,090300,21729180,4970,4955,4970,4945,154
20231026,090200,20966175,4955,4985,4985,4955,501
20231026,090100,18468745,4985,4985,4985,4985,2
20231026,090000,18458775,4990,4955,5000,4925,3716