KissMeData/000430/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183100,142119220,3815,3815,3815,3815,622
20241023,183000,142119220,3815,3815,3815,3815,0
20241023,182900,142119220,3815,3815,3815,3815,0
20241023,182800,142119220,3815,3815,3815,3815,0
20241023,182700,142119220,3815,3815,3815,3815,0
20241023,182600,142119220,3815,3815,3815,3815,0
20241023,182500,142119220,3815,3815,3815,3815,0
20241023,182400,142119220,3815,3815,3815,3815,0
20241023,182300,142119220,3815,3815,3815,3815,0
20241023,182200,142119220,3815,3815,3815,3815,0
20241023,182100,142119220,3815,3815,3815,3815,0
20241023,182000,142119220,3815,3815,3815,3815,0
20241023,181900,142119220,3815,3815,3815,3815,0
20241023,181800,142119220,3815,3815,3815,3815,0
20241023,181700,142119220,3815,3815,3815,3815,0
20241023,181600,142119220,3815,3815,3815,3815,0
20241023,181500,142119220,3815,3815,3815,3815,0
20241023,181400,142119220,3815,3815,3815,3815,0
20241023,181300,142119220,3815,3815,3815,3815,0
20241023,181200,142119220,3815,3815,3815,3815,0
20241023,181100,142119220,3815,3815,3815,3815,0
20241023,181000,142119220,3815,3815,3815,3815,0
20241023,180900,142119220,3815,3815,3815,3815,0
20241023,180800,142119220,3815,3815,3815,3815,0
20241023,180700,142119220,3815,3815,3815,3815,0
20241023,180600,142119220,3815,3815,3815,3815,0
20241023,180500,142119220,3815,3815,3815,3815,0
20241023,180400,142119220,3815,3815,3815,3815,0
20241023,180300,142119220,3815,3815,3815,3815,0
20241023,180200,142119220,3815,3815,3815,3815,0
20241023,180100,142119220,3815,3815,3815,3815,622
20241023,180000,142119220,3815,3815,3815,3815,0
20241023,175900,142119220,3815,3815,3815,3815,0
20241023,175800,142119220,3815,3815,3815,3815,0
20241023,175700,142119220,3815,3815,3815,3815,0
20241023,175600,142119220,3815,3815,3815,3815,0
20241023,175500,142119220,3815,3815,3815,3815,0
20241023,175400,142119220,3815,3815,3815,3815,0
20241023,175300,142119220,3815,3815,3815,3815,0
20241023,175200,142119220,3815,3815,3815,3815,0
20241023,175100,142119220,3815,3815,3815,3815,0
20241023,175000,142119220,3815,3815,3815,3815,0
20241023,174900,142119220,3815,3815,3815,3815,0
20241023,174800,142119220,3815,3815,3815,3815,0
20241023,174700,142119220,3815,3815,3815,3815,0
20241023,174600,142119220,3815,3815,3815,3815,0
20241023,174500,142119220,3815,3815,3815,3815,0
20241023,174400,142119220,3815,3815,3815,3815,0
20241023,174300,142119220,3815,3815,3815,3815,0
20241023,174200,142119220,3815,3815,3815,3815,0
20241023,174100,142119220,3815,3815,3815,3815,0
20241023,174000,142119220,3815,3815,3815,3815,0
20241023,173900,142119220,3815,3815,3815,3815,0
20241023,173800,142119220,3815,3815,3815,3815,0
20241023,173700,142119220,3815,3815,3815,3815,0
20241023,173600,142119220,3815,3815,3815,3815,0
20241023,173500,142119220,3815,3815,3815,3815,0
20241023,173400,142119220,3815,3815,3815,3815,0
20241023,173300,142119220,3815,3815,3815,3815,0
20241023,173200,142119220,3815,3815,3815,3815,0
20241023,173100,142119220,3815,3815,3815,3815,622
20241023,173000,142119220,3815,3815,3815,3815,0
20241023,172900,142119220,3815,3815,3815,3815,0
20241023,172800,142119220,3815,3815,3815,3815,0
20241023,172700,142119220,3815,3815,3815,3815,0
20241023,172600,142119220,3815,3815,3815,3815,0
20241023,172500,142119220,3815,3815,3815,3815,0
20241023,172400,142119220,3815,3815,3815,3815,0
20241023,172300,142119220,3815,3815,3815,3815,0
20241023,172200,142119220,3815,3815,3815,3815,0
20241023,172100,142119220,3815,3815,3815,3815,0
20241023,172000,142119220,3815,3815,3815,3815,0
20241023,171900,142119220,3815,3815,3815,3815,0
20241023,171800,142119220,3815,3815,3815,3815,0
20241023,171700,142119220,3815,3815,3815,3815,0
20241023,171600,142119220,3815,3815,3815,3815,0
20241023,171500,142119220,3815,3815,3815,3815,0
20241023,171400,142119220,3815,3815,3815,3815,0
20241023,171300,142119220,3815,3815,3815,3815,0
20241023,171200,142119220,3815,3815,3815,3815,0
20241023,171100,142119220,3815,3815,3815,3815,0
20241023,171000,142119220,3815,3815,3815,3815,0
20241023,170900,142119220,3815,3815,3815,3815,0
20241023,170800,142119220,3815,3815,3815,3815,0
20241023,170700,142119220,3815,3815,3815,3815,0
20241023,170600,142119220,3815,3815,3815,3815,0
20241023,170500,142119220,3815,3815,3815,3815,0
20241023,170400,142119220,3815,3815,3815,3815,0
20241023,170300,142119220,3815,3815,3815,3815,0
20241023,170200,142119220,3815,3815,3815,3815,0
20241023,170100,142119220,3815,3815,3815,3815,622
20241023,170000,142119220,3815,3815,3815,3815,0
20241023,165900,142119220,3815,3815,3815,3815,0
20241023,165800,142119220,3815,3815,3815,3815,0
20241023,165700,142119220,3815,3815,3815,3815,0
20241023,165600,142119220,3815,3815,3815,3815,0
20241023,165500,142119220,3815,3815,3815,3815,0
20241023,165400,142119220,3815,3815,3815,3815,0
20241023,165300,142119220,3815,3815,3815,3815,0
20241023,165200,142119220,3815,3815,3815,3815,0
20241023,165100,142119220,3815,3815,3815,3815,0
20241023,165000,142119220,3815,3815,3815,3815,0
20241023,164900,142119220,3815,3815,3815,3815,0
20241023,164800,142119220,3815,3815,3815,3815,0
20241023,164700,142119220,3815,3815,3815,3815,0
20241023,164600,142119220,3815,3815,3815,3815,0
20241023,164500,142119220,3815,3815,3815,3815,0
20241023,164400,142119220,3815,3815,3815,3815,0
20241023,164300,142119220,3815,3815,3815,3815,0
20241023,164200,142119220,3815,3815,3815,3815,0
20241023,164100,142119220,3815,3815,3815,3815,0
20241023,164000,142119220,3815,3815,3815,3815,0
20241023,163900,142119220,3815,3815,3815,3815,0
20241023,163800,142119220,3815,3815,3815,3815,0
20241023,163700,142119220,3815,3815,3815,3815,0
20241023,163600,142119220,3815,3815,3815,3815,0
20241023,163500,142119220,3815,3815,3815,3815,0
20241023,163400,142119220,3815,3815,3815,3815,0
20241023,163300,142119220,3815,3815,3815,3815,0
20241023,163200,142119220,3815,3815,3815,3815,0
20241023,163100,142119220,3815,3815,3815,3815,622
20241023,163000,142119220,3815,3815,3815,3815,0
20241023,162900,142119220,3815,3815,3815,3815,0
20241023,162800,142119220,3815,3815,3815,3815,0
20241023,162700,142119220,3815,3815,3815,3815,0
20241023,162600,142119220,3815,3815,3815,3815,0
20241023,162500,142119220,3815,3815,3815,3815,0
20241023,162400,142119220,3815,3815,3815,3815,0
20241023,162300,142119220,3815,3815,3815,3815,0
20241023,162200,142119220,3815,3815,3815,3815,0
20241023,162100,142119220,3815,3815,3815,3815,0
20241023,162000,142119220,3815,3815,3815,3815,0
20241023,161900,142119220,3815,3815,3815,3815,0
20241023,161800,142119220,3815,3815,3815,3815,0
20241023,161700,142119220,3815,3815,3815,3815,0
20241023,161600,142119220,3815,3815,3815,3815,0
20241023,161500,142119220,3815,3815,3815,3815,0
20241023,161400,142119220,3815,3815,3815,3815,0
20241023,161300,142119220,3815,3815,3815,3815,0
20241023,161200,142119220,3815,3815,3815,3815,0
20241023,161100,142119220,3815,3815,3815,3815,0
20241023,161000,142119220,3815,3815,3815,3815,0
20241023,160900,142119220,3815,3815,3815,3815,0
20241023,160800,142119220,3815,3815,3815,3815,0
20241023,160700,142119220,3815,3815,3815,3815,0
20241023,160600,142119220,3815,3815,3815,3815,0
20241023,160500,142119220,3815,3815,3815,3815,0
20241023,160400,142119220,3815,3815,3815,3815,0
20241023,160300,142119220,3815,3815,3815,3815,0
20241023,160200,142119220,3815,3815,3815,3815,0
20241023,160100,142119220,3815,3815,3815,3815,622
20241023,160000,142119220,3815,3815,3815,3815,0
20241023,155900,142119220,3815,3815,3815,3815,0
20241023,155800,142119220,3815,3815,3815,3815,0
20241023,155700,142119220,3815,3815,3815,3815,0
20241023,155600,142119220,3815,3815,3815,3815,0
20241023,155500,142119220,3815,3815,3815,3815,0
20241023,155400,142119220,3815,3815,3815,3815,0
20241023,155300,142119220,3815,3815,3815,3815,0
20241023,155200,142119220,3815,3815,3815,3815,0
20241023,155100,142119220,3815,3815,3815,3815,0
20241023,155000,142119220,3815,3815,3815,3815,0
20241023,154900,142119220,3815,3815,3815,3815,0
20241023,154800,142119220,3815,3815,3815,3815,0
20241023,154700,142119220,3815,3815,3815,3815,0
20241023,154600,142119220,3815,3815,3815,3815,0
20241023,154500,142119220,3815,3815,3815,3815,0
20241023,154400,142119220,3815,3815,3815,3815,0
20241023,154300,142119220,3815,3815,3815,3815,0
20241023,154200,142119220,3815,3815,3815,3815,0
20241023,154100,142119220,3815,3815,3815,3815,0
20241023,154000,142119220,3815,3815,3815,3815,0
20241023,153900,142119220,3815,3815,3815,3815,0
20241023,153800,142119220,3815,3815,3815,3815,0
20241023,153700,142119220,3815,3815,3815,3815,0
20241023,153600,142119220,3815,3815,3815,3815,0
20241023,153500,142119220,3815,3815,3815,3815,0
20241023,153400,142119220,3815,3815,3815,3815,0
20241023,153300,142119220,3815,3815,3815,3815,0
20241023,153200,142119220,3815,3815,3815,3815,0
20241023,153100,142119220,3815,3815,3815,3815,622
20241023,153000,142119220,3815,3815,3815,3815,622
20241023,152900,139746290,3845,3845,3845,3845,0
20241023,152800,139746290,3845,3845,3845,3845,0
20241023,152700,139746290,3845,3845,3845,3845,0
20241023,152600,139746290,3845,3845,3845,3845,0
20241023,152500,139746290,3845,3845,3845,3845,0
20241023,152400,139746290,3845,3845,3845,3845,0
20241023,152300,139746290,3845,3845,3845,3845,0
20241023,152200,139746290,3845,3845,3845,3845,0
20241023,152100,139746290,3845,3845,3845,3845,0
20241023,152000,139746290,3845,3845,3845,3845,0
20241023,151900,139746290,3845,3820,3845,3815,319
20241023,151800,138528420,3845,3845,3845,3845,0
20241023,151700,138528420,3845,3845,3845,3845,5
20241023,151600,138509195,3845,3845,3845,3845,0
20241023,151500,138509195,3845,3820,3845,3820,49
20241023,151400,138321540,3845,3840,3845,3840,30
20241023,151300,138206305,3830,3830,3830,3830,0
20241023,151200,138206305,3830,3830,3830,3830,381
20241023,151100,136747075,3840,3840,3840,3840,130
20241023,151000,136247875,3840,3840,3840,3840,7
20241023,150900,136220995,3840,3840,3840,3840,218
20241023,150800,135383875,3840,3840,3840,3840,0
20241023,150700,135383875,3840,3845,3845,3840,354
20241023,150600,134024375,3855,3855,3855,3855,0
20241023,150500,134024375,3855,3855,3855,3855,0
20241023,150400,134024375,3855,3855,3855,3855,0
20241023,150300,134024375,3855,3855,3855,3855,0
20241023,150200,134024375,3855,3855,3855,3855,0
20241023,150100,134024375,3855,3855,3855,3855,3
20241023,150000,134012810,3855,3855,3855,3855,0
20241023,145900,134012810,3855,3855,3855,3855,0
20241023,145800,134012810,3855,3855,3855,3855,0
20241023,145700,134012810,3855,3855,3855,3855,0
20241023,145600,134012810,3855,3855,3855,3855,0
20241023,145500,134012810,3855,3855,3855,3855,0
20241023,145400,134012810,3855,3855,3855,3855,30
20241023,145300,133897160,3855,3855,3855,3855,0
20241023,145200,133897160,3855,3855,3855,3855,1
20241023,145100,133893305,3855,3855,3855,3855,0
20241023,145000,133893305,3855,3855,3855,3855,0
20241023,144900,133893305,3855,3855,3855,3855,0
20241023,144800,133893305,3855,3855,3855,3855,0
20241023,144700,133893305,3855,3855,3855,3855,0
20241023,144600,133893305,3855,3855,3855,3855,226
20241023,144500,133022075,3855,3850,3855,3850,552
20241023,144400,130894795,3855,3855,3855,3855,0
20241023,144300,130894795,3855,3855,3855,3855,414
20241023,144200,129298825,3855,3855,3855,3855,0
20241023,144100,129298825,3855,3855,3855,3855,207
20241023,144000,128500840,3855,3855,3855,3855,0
20241023,143900,128500840,3855,3855,3855,3855,0
20241023,143800,128500840,3855,3855,3855,3855,0
20241023,143700,128500840,3855,3850,3855,3850,520
20241023,143600,126498790,3840,3840,3840,3840,0
20241023,143500,126498790,3840,3840,3840,3840,0
20241023,143400,126498790,3840,3840,3840,3840,36
20241023,143300,126360550,3850,3850,3850,3850,20
20241023,143200,126283550,3850,3850,3850,3840,160
20241023,143100,125668550,3850,3850,3850,3850,0
20241023,143000,125668550,3850,3850,3850,3850,50
20241023,142900,125476050,3855,3855,3855,3855,0
20241023,142800,125476050,3855,3855,3855,3855,0
20241023,142700,125476050,3855,3855,3855,3855,50
20241023,142600,125283300,3855,3850,3855,3850,1130
20241023,142500,120932130,3850,3850,3850,3850,0
20241023,142400,120932130,3850,3850,3850,3850,0
20241023,142300,120932130,3850,3845,3850,3845,51
20241023,142200,120736030,3830,3830,3830,3830,5
20241023,142100,120716880,3850,3850,3850,3850,1
20241023,142000,120713030,3830,3830,3830,3830,0
20241023,141900,120713030,3830,3830,3830,3830,0
20241023,141800,120713030,3830,3830,3830,3830,300
20241023,141700,119564030,3850,3850,3850,3850,1
20241023,141600,119560180,3835,3835,3835,3835,100
20241023,141500,119176680,3835,3835,3835,3835,400
20241023,141400,117642680,3840,3840,3840,3840,300
20241023,141300,116490680,3845,3845,3845,3845,200
20241023,141200,115721680,3845,3845,3845,3845,0
20241023,141100,115721680,3845,3850,3850,3845,2198
20241023,141000,107263380,3850,3850,3850,3850,43
20241023,140900,107097830,3850,3850,3850,3850,0
20241023,140800,107097830,3850,3850,3850,3850,57
20241023,140700,106878380,3850,3850,3850,3850,400
20241023,140600,105338380,3845,3845,3845,3845,0
20241023,140500,105338380,3845,3845,3845,3845,217
20241023,140400,104504015,3850,3850,3850,3850,0
20241023,140300,104504015,3850,3850,3850,3850,24
20241023,140200,104411615,3850,3850,3850,3845,286
20241023,140100,103310695,3850,3850,3850,3850,10
20241023,140000,103272195,3850,3850,3850,3850,15
20241023,135900,103214445,3845,3850,3850,3845,203
20241023,135800,102433895,3850,3850,3850,3850,4
20241023,135700,102418495,3850,3850,3850,3850,110
20241023,135600,101994995,3855,3855,3855,3855,0
20241023,135500,101994995,3855,3855,3855,3855,267
20241023,135400,100965710,3855,3855,3855,3855,234
20241023,135300,100063640,3850,3850,3850,3850,205
20241023,135200,99274390,3850,3850,3850,3850,101
20241023,135100,98885540,3850,3850,3850,3850,250
20241023,135000,97923040,3845,3840,3845,3840,389
20241023,134900,96428335,3835,3845,3845,3835,162
20241023,134800,95806235,3840,3840,3840,3840,0
20241023,134700,95806235,3840,3840,3840,3840,628
20241023,134600,93394715,3840,3840,3840,3840,100
20241023,134500,93010715,3840,3840,3840,3840,0
20241023,134400,93010715,3840,3830,3840,3830,1441
20241023,134300,87482565,3835,3835,3835,3835,0
20241023,134200,87482565,3835,3835,3835,3835,0
20241023,134100,87482565,3835,3835,3835,3835,0
20241023,134000,87482565,3835,3835,3835,3835,352
20241023,133900,86132645,3830,3830,3830,3830,1025
20241023,133800,82206895,3830,3830,3830,3830,105
20241023,133700,81804745,3810,3810,3810,3810,0
20241023,133600,81804745,3810,3810,3810,3810,0
20241023,133500,81804745,3810,3810,3810,3810,800
20241023,133400,78756745,3810,3815,3830,3810,2620
20241023,133300,68735895,3805,3815,3815,3805,700
20241023,133200,66066395,3815,3815,3815,3815,0
20241023,133100,66066395,3815,3815,3815,3815,165
20241023,133000,65436920,3810,3810,3810,3810,0
20241023,132900,65436920,3810,3810,3810,3810,0
20241023,132800,65436920,3810,3805,3810,3805,2965
20241023,132700,54149580,3805,3805,3805,3805,1
20241023,132600,54145775,3805,3805,3805,3805,150
20241023,132500,53575025,3805,3805,3805,3805,0
20241023,132400,53575025,3805,3805,3805,3805,0
20241023,132300,53575025,3805,3805,3805,3805,0
20241023,132200,53575025,3805,3805,3805,3805,20
20241023,132100,53498925,3805,3805,3805,3805,21
20241023,132000,53419020,3805,3805,3805,3805,10
20241023,131900,53380970,3805,3805,3805,3805,0
20241023,131800,53380970,3805,3805,3805,3805,0
20241023,131700,53380970,3805,3805,3805,3805,0
20241023,131600,53380970,3805,3805,3805,3805,3
20241023,131500,53369555,3805,3805,3805,3805,0
20241023,131400,53369555,3805,3805,3805,3805,0
20241023,131300,53369555,3805,3805,3805,3805,0
20241023,131200,53369555,3805,3805,3805,3805,0
20241023,131100,53369555,3805,3805,3805,3805,0
20241023,131000,53369555,3805,3805,3805,3805,0
20241023,130900,53369555,3805,3805,3805,3805,0
20241023,130800,53369555,3805,3805,3805,3805,0
20241023,130700,53369555,3805,3805,3805,3805,0
20241023,130600,53369555,3805,3805,3805,3805,0
20241023,130500,53369555,3805,3805,3805,3805,0
20241023,130400,53369555,3805,3805,3805,3805,0
20241023,130300,53369555,3805,3805,3805,3805,0
20241023,130200,53369555,3805,3805,3805,3805,0
20241023,130100,53369555,3805,3805,3805,3805,0
20241023,130000,53369555,3805,3805,3805,3805,28
20241023,125900,53263015,3800,3800,3800,3800,0
20241023,125800,53263015,3800,3800,3800,3800,0
20241023,125700,53263015,3800,3800,3800,3800,0
20241023,125600,53263015,3800,3800,3800,3800,0
20241023,125500,53263015,3800,3800,3800,3800,111
20241023,125400,52841215,3805,3805,3805,3805,0
20241023,125300,52841215,3805,3805,3805,3805,0
20241023,125200,52841215,3805,3805,3805,3805,0
20241023,125100,52841215,3805,3805,3805,3805,2
20241023,125000,52833605,3805,3805,3805,3805,1
20241023,124900,52829800,3805,3805,3805,3805,13
20241023,124800,52780335,3810,3810,3810,3810,0
20241023,124700,52780335,3810,3810,3810,3810,0
20241023,124600,52780335,3810,3810,3810,3810,0
20241023,124500,52780335,3810,3810,3810,3810,0
20241023,124400,52780335,3810,3805,3810,3805,2
20241023,124300,52772720,3810,3810,3810,3810,0
20241023,124200,52772720,3810,3810,3810,3810,7
20241023,124100,52746050,3815,3815,3815,3815,0
20241023,124000,52746050,3815,3805,3815,3805,45
20241023,123900,52574815,3805,3805,3805,3805,118
20241023,123800,52125825,3805,3815,3815,3805,283
20241023,123700,51048010,3815,3815,3815,3815,0
20241023,123600,51048010,3815,3815,3815,3815,0
20241023,123500,51048010,3815,3815,3815,3815,500
20241023,123400,49140510,3815,3815,3815,3815,0
20241023,123300,49140510,3815,3815,3815,3815,0
20241023,123200,49140510,3815,3815,3815,3815,0
20241023,123100,49140510,3815,3815,3815,3815,0
20241023,123000,49140510,3815,3815,3815,3815,0
20241023,122900,49140510,3815,3815,3815,3815,0
20241023,122800,49140510,3815,3815,3815,3815,0
20241023,122700,49140510,3815,3815,3815,3815,0
20241023,122600,49140510,3815,3815,3815,3815,1
20241023,122500,49136695,3815,3815,3815,3815,7
20241023,122400,49109990,3815,3815,3815,3815,3
20241023,122300,49098545,3815,3815,3815,3815,0
20241023,122200,49098545,3815,3815,3815,3815,0
20241023,122100,49098545,3815,3815,3815,3815,1
20241023,122000,49094730,3815,3815,3815,3815,0
20241023,121900,49094730,3815,3815,3815,3815,2
20241023,121800,49087100,3815,3815,3815,3815,0
20241023,121700,49087100,3815,3815,3815,3815,0
20241023,121600,49087100,3815,3815,3815,3815,0
20241023,121500,49087100,3815,3815,3815,3815,0
20241023,121400,49087100,3815,3815,3815,3815,0
20241023,121300,49087100,3815,3815,3815,3815,0
20241023,121200,49087100,3815,3815,3815,3815,0
20241023,121100,49087100,3815,3815,3815,3815,0
20241023,121000,49087100,3815,3815,3815,3815,0
20241023,120900,49087100,3815,3815,3815,3815,0
20241023,120800,49087100,3815,3815,3815,3815,0
20241023,120700,49087100,3815,3815,3815,3815,0
20241023,120600,49087100,3815,3815,3815,3815,0
20241023,120500,49087100,3815,3815,3815,3815,0
20241023,120400,49087100,3815,3815,3815,3815,0
20241023,120300,49087100,3815,3815,3815,3815,0
20241023,120200,49087100,3815,3815,3815,3815,1
20241023,120100,49083285,3805,3810,3810,3805,42
20241023,120000,48923285,3810,3810,3810,3810,3
20241023,115900,48911855,3810,3810,3810,3810,0
20241023,115800,48911855,3810,3810,3810,3810,0
20241023,115700,48911855,3810,3810,3810,3810,12
20241023,115600,48866135,3810,3810,3810,3810,0
20241023,115500,48866135,3810,3810,3810,3810,1
20241023,115400,48862325,3810,3810,3810,3810,0
20241023,115300,48862325,3810,3810,3810,3810,1
20241023,115200,48858515,3815,3815,3815,3815,5
20241023,115100,48839440,3815,3815,3815,3815,5
20241023,115000,48820365,3810,3810,3810,3810,0
20241023,114900,48820365,3810,3810,3810,3810,1
20241023,114800,48816555,3815,3815,3815,3815,0
20241023,114700,48816555,3815,3815,3815,3815,0
20241023,114600,48816555,3815,3815,3815,3815,0
20241023,114500,48816555,3815,3815,3815,3815,0
20241023,114400,48816555,3815,3815,3815,3815,0
20241023,114300,48816555,3815,3815,3815,3815,0
20241023,114200,48816555,3815,3815,3815,3815,0
20241023,114100,48816555,3815,3815,3815,3815,0
20241023,114000,48816555,3815,3815,3815,3815,0
20241023,113900,48816555,3815,3815,3815,3815,0
20241023,113800,48816555,3815,3815,3815,3815,226
20241023,113700,47954365,3805,3805,3805,3805,479
20241023,113600,46131770,3805,3805,3805,3805,0
20241023,113500,46131770,3805,3805,3805,3805,0
20241023,113400,46131770,3805,3805,3805,3805,0
20241023,113300,46131770,3805,3805,3805,3805,20
20241023,113200,46055670,3805,3805,3805,3805,0
20241023,113100,46055670,3805,3805,3805,3805,2
20241023,113000,46048060,3805,3805,3805,3805,0
20241023,112900,46048060,3805,3805,3805,3805,0
20241023,112800,46048060,3805,3805,3805,3805,0
20241023,112700,46048060,3805,3805,3805,3805,0
20241023,112600,46048060,3805,3805,3805,3805,0
20241023,112500,46048060,3805,3805,3805,3805,0
20241023,112400,46048060,3805,3805,3805,3805,0
20241023,112300,46048060,3805,3805,3805,3805,2
20241023,112200,46040450,3805,3805,3805,3805,0
20241023,112100,46040450,3805,3805,3805,3805,0
20241023,112000,46040450,3805,3805,3805,3805,0
20241023,111900,46040450,3805,3805,3805,3805,518
20241023,111800,44069460,3800,3800,3800,3800,0
20241023,111700,44069460,3800,3800,3800,3800,0
20241023,111600,44069460,3800,3800,3800,3800,68
20241023,111500,43811060,3800,3800,3800,3800,0
20241023,111400,43811060,3800,3800,3800,3800,0
20241023,111300,43811060,3800,3800,3800,3800,0
20241023,111200,43811060,3800,3800,3800,3800,0
20241023,111100,43811060,3800,3800,3800,3800,0
20241023,111000,43811060,3800,3800,3800,3800,838
20241023,110900,40626660,3800,3800,3800,3800,0
20241023,110800,40626660,3800,3800,3800,3800,0
20241023,110700,40626660,3800,3800,3800,3800,0
20241023,110600,40626660,3800,3800,3800,3800,263
20241023,110500,39627260,3800,3800,3800,3800,0
20241023,110400,39627260,3800,3800,3800,3800,36
20241023,110300,39490460,3800,3800,3800,3800,715
20241023,110200,36773460,3800,3800,3800,3800,0
20241023,110100,36773460,3800,3800,3800,3800,0
20241023,110000,36773460,3800,3800,3800,3800,0
20241023,105900,36773460,3800,3800,3800,3800,0
20241023,105800,36773460,3800,3800,3800,3800,0
20241023,105700,36773460,3800,3800,3800,3800,0
20241023,105600,36773460,3800,3795,3800,3795,15
20241023,105500,36716530,3800,3800,3800,3800,0
20241023,105400,36716530,3800,3800,3800,3800,148
20241023,105300,36154130,3805,3805,3805,3805,0
20241023,105200,36154130,3805,3805,3805,3805,0
20241023,105100,36154130,3805,3805,3805,3805,0
20241023,105000,36154130,3805,3805,3805,3805,0
20241023,104900,36154130,3805,3805,3805,3805,0
20241023,104800,36154130,3805,3805,3805,3805,0
20241023,104700,36154130,3805,3805,3805,3805,0
20241023,104600,36154130,3805,3805,3805,3805,1
20241023,104500,36150325,3805,3805,3805,3805,0
20241023,104400,36150325,3805,3805,3805,3805,0
20241023,104300,36150325,3805,3805,3805,3805,0
20241023,104200,36150325,3805,3805,3805,3805,0
20241023,104100,36150325,3805,3805,3805,3805,0
20241023,104000,36150325,3805,3805,3805,3805,0
20241023,103900,36150325,3805,3805,3805,3805,0
20241023,103800,36150325,3805,3805,3805,3805,0
20241023,103700,36150325,3805,3805,3805,3805,10
20241023,103600,36112275,3805,3805,3805,3805,0
20241023,103500,36112275,3805,3805,3805,3805,0
20241023,103400,36112275,3805,3805,3805,3805,0
20241023,103300,36112275,3805,3805,3805,3805,0
20241023,103200,36112275,3805,3805,3805,3805,0
20241023,103100,36112275,3805,3805,3805,3805,0
20241023,103000,36112275,3805,3805,3805,3805,0
20241023,102900,36112275,3805,3805,3805,3805,0
20241023,102800,36112275,3805,3805,3805,3805,0
20241023,102700,36112275,3805,3805,3805,3805,0
20241023,102600,36112275,3805,3805,3805,3805,1
20241023,102500,36108470,3800,3800,3800,3800,0
20241023,102400,36108470,3800,3800,3800,3800,0
20241023,102300,36108470,3800,3800,3800,3800,0
20241023,102200,36108470,3800,3800,3800,3800,0
20241023,102100,36108470,3800,3800,3800,3800,0
20241023,102000,36108470,3800,3800,3800,3800,1
20241023,101900,36104670,3800,3805,3805,3800,20
20241023,101800,36028655,3805,3810,3810,3805,188
20241023,101700,35313310,3810,3810,3810,3810,0
20241023,101600,35313310,3810,3810,3810,3810,0
20241023,101500,35313310,3810,3810,3810,3810,0
20241023,101400,35313310,3810,3810,3810,3810,210
20241023,101300,34513210,3815,3815,3815,3815,32
20241023,101200,34391130,3820,3820,3820,3820,1
20241023,101100,34387310,3825,3825,3825,3825,0
20241023,101000,34387310,3825,3825,3825,3825,0
20241023,100900,34387310,3825,3825,3825,3825,0
20241023,100800,34387310,3825,3825,3825,3825,0
20241023,100700,34387310,3825,3825,3825,3825,0
20241023,100600,34387310,3825,3825,3825,3825,1
20241023,100500,34383485,3820,3820,3820,3820,150
20241023,100400,33810485,3820,3820,3820,3820,0
20241023,100300,33810485,3820,3820,3820,3820,48
20241023,100200,33627125,3820,3820,3825,3820,38
20241023,100100,33481960,3825,3825,3825,3825,0
20241023,100000,33481960,3825,3825,3825,3825,0
20241023,095900,33481960,3825,3825,3825,3825,1
20241023,095800,33478135,3820,3805,3820,3805,1964
20241023,095700,25983440,3805,3805,3805,3805,0
20241023,095600,25983440,3805,3805,3805,3805,0
20241023,095500,25983440,3805,3805,3805,3805,0
20241023,095400,25983440,3805,3805,3805,3805,0
20241023,095300,25983440,3805,3805,3805,3805,0
20241023,095200,25983440,3805,3805,3805,3805,1
20241023,095100,25979635,3805,3800,3805,3800,27
20241023,095000,25877030,3805,3805,3805,3805,5
20241023,094900,25858005,3820,3820,3820,3820,2
20241023,094800,25850365,3820,3820,3820,3820,8
20241023,094700,25819805,3820,3820,3820,3820,0
20241023,094600,25819805,3820,3820,3820,3820,0
20241023,094500,25819805,3820,3820,3820,3820,221
20241023,094400,24975585,3820,3820,3820,3820,26
20241023,094300,24876265,3820,3820,3820,3820,0
20241023,094200,24876265,3820,3820,3820,3820,0
20241023,094100,24876265,3820,3820,3820,3820,0
20241023,094000,24876265,3820,3820,3820,3820,0
20241023,093900,24876265,3820,3820,3820,3820,0
20241023,093800,24876265,3820,3815,3825,3810,2952
20241023,093700,13626150,3810,3810,3820,3810,188
20241023,093600,12908760,3820,3810,3820,3810,300
20241023,093500,11764445,3810,3800,3810,3800,106
20241023,093400,11361335,3800,3800,3800,3800,1
20241023,093300,11357535,3800,3800,3800,3800,0
20241023,093200,11357535,3800,3800,3800,3800,2
20241023,093100,11349935,3800,3775,3800,3775,13
20241023,093000,11300785,3805,3805,3805,3805,6
20241023,092900,11277955,3805,3805,3805,3805,11
20241023,092800,11236100,3805,3805,3805,3805,0
20241023,092700,11236100,3805,3805,3805,3805,1
20241023,092600,11232295,3770,3780,3805,3770,123
20241023,092500,10768280,3775,3775,3775,3775,10
20241023,092400,10730530,3780,3780,3780,3780,0
20241023,092300,10730530,3780,3780,3780,3775,316
20241023,092200,9536830,3810,3810,3810,3810,0
20241023,092100,9536830,3810,3785,3810,3780,1408
20241023,092000,4213460,3810,3810,3810,3810,0
20241023,091900,4213460,3810,3810,3810,3810,0
20241023,091800,4213460,3810,3810,3810,3810,1
20241023,091700,4209650,3780,3780,3780,3780,0
20241023,091600,4209650,3780,3790,3790,3780,512
20241023,091500,2269750,3795,3795,3795,3795,3
20241023,091400,2258365,3810,3800,3810,3800,2
20241023,091300,2250755,3795,3800,3800,3795,16
20241023,091200,2190000,3800,3800,3800,3800,6
20241023,091100,2167200,3800,3800,3810,3800,269
20241023,091000,1143080,3800,3800,3800,3800,33
20241023,090900,1017680,3800,3805,3805,3800,5
20241023,090800,998665,3815,3810,3815,3810,6
20241023,090700,975780,3800,3800,3800,3800,0
20241023,090600,975780,3800,3800,3800,3800,0
20241023,090500,975780,3800,3805,3805,3800,13
20241023,090400,926370,3810,3810,3810,3810,50
20241023,090300,735870,3810,3810,3810,3810,0
20241023,090200,735870,3810,3815,3815,3810,157
20241023,090100,137695,3820,3820,3820,3820,1
20241023,090000,133875,3825,3825,3825,3825,35