KissMeData/000430/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,183100,1179149890,5110,5110,5110,5110,6379
20231018,183000,1179149890,5110,5110,5110,5110,0
20231018,182900,1179149890,5110,5110,5110,5110,0
20231018,182800,1179149890,5110,5110,5110,5110,0
20231018,182700,1179149890,5110,5110,5110,5110,0
20231018,182600,1179149890,5110,5110,5110,5110,0
20231018,182500,1179149890,5110,5110,5110,5110,0
20231018,182400,1179149890,5110,5110,5110,5110,0
20231018,182300,1179149890,5110,5110,5110,5110,0
20231018,182200,1179149890,5110,5110,5110,5110,0
20231018,182100,1179149890,5110,5110,5110,5110,0
20231018,182000,1179149890,5110,5110,5110,5110,0
20231018,181900,1179149890,5110,5110,5110,5110,0
20231018,181800,1179149890,5110,5110,5110,5110,0
20231018,181700,1179149890,5110,5110,5110,5110,0
20231018,181600,1179149890,5110,5110,5110,5110,0
20231018,181500,1179149890,5110,5110,5110,5110,0
20231018,181400,1179149890,5110,5110,5110,5110,0
20231018,181300,1179149890,5110,5110,5110,5110,0
20231018,181200,1179149890,5110,5110,5110,5110,0
20231018,181100,1179149890,5110,5110,5110,5110,0
20231018,181000,1179149890,5110,5110,5110,5110,0
20231018,180900,1179149890,5110,5110,5110,5110,0
20231018,180800,1179149890,5110,5110,5110,5110,0
20231018,180700,1179149890,5110,5110,5110,5110,0
20231018,180600,1179149890,5110,5110,5110,5110,0
20231018,180500,1179149890,5110,5110,5110,5110,0
20231018,180400,1179149890,5110,5110,5110,5110,0
20231018,180300,1179149890,5110,5110,5110,5110,0
20231018,180200,1179149890,5110,5110,5110,5110,0
20231018,180100,1179149890,5110,5110,5110,5110,6379
20231018,180000,1179149890,5110,5110,5110,5110,0
20231018,175900,1179149890,5110,5110,5110,5110,0
20231018,175800,1179149890,5110,5110,5110,5110,0
20231018,175700,1179149890,5110,5110,5110,5110,0
20231018,175600,1179149890,5110,5110,5110,5110,0
20231018,175500,1179149890,5110,5110,5110,5110,0
20231018,175400,1179149890,5110,5110,5110,5110,0
20231018,175300,1179149890,5110,5110,5110,5110,0
20231018,175200,1179149890,5110,5110,5110,5110,0
20231018,175100,1179149890,5110,5110,5110,5110,0
20231018,175000,1179149890,5110,5110,5110,5110,0
20231018,174900,1179149890,5110,5110,5110,5110,0
20231018,174800,1179149890,5110,5110,5110,5110,0
20231018,174700,1179149890,5110,5110,5110,5110,0
20231018,174600,1179149890,5110,5110,5110,5110,0
20231018,174500,1179149890,5110,5110,5110,5110,0
20231018,174400,1179149890,5110,5110,5110,5110,0
20231018,174300,1179149890,5110,5110,5110,5110,0
20231018,174200,1179149890,5110,5110,5110,5110,0
20231018,174100,1179149890,5110,5110,5110,5110,0
20231018,174000,1179149890,5110,5110,5110,5110,0
20231018,173900,1179149890,5110,5110,5110,5110,0
20231018,173800,1179149890,5110,5110,5110,5110,0
20231018,173700,1179149890,5110,5110,5110,5110,0
20231018,173600,1179149890,5110,5110,5110,5110,0
20231018,173500,1179149890,5110,5110,5110,5110,0
20231018,173400,1179149890,5110,5110,5110,5110,0
20231018,173300,1179149890,5110,5110,5110,5110,0
20231018,173200,1179149890,5110,5110,5110,5110,0
20231018,173100,1179149890,5110,5110,5110,5110,6379
20231018,173000,1179149890,5110,5110,5110,5110,0
20231018,172900,1179149890,5110,5110,5110,5110,0
20231018,172800,1179149890,5110,5110,5110,5110,0
20231018,172700,1179149890,5110,5110,5110,5110,0
20231018,172600,1179149890,5110,5110,5110,5110,0
20231018,172500,1179149890,5110,5110,5110,5110,0
20231018,172400,1179149890,5110,5110,5110,5110,0
20231018,172300,1179149890,5110,5110,5110,5110,0
20231018,172200,1179149890,5110,5110,5110,5110,0
20231018,172100,1179149890,5110,5110,5110,5110,0
20231018,172000,1179149890,5110,5110,5110,5110,0
20231018,171900,1179149890,5110,5110,5110,5110,0
20231018,171800,1179149890,5110,5110,5110,5110,0
20231018,171700,1179149890,5110,5110,5110,5110,0
20231018,171600,1179149890,5110,5110,5110,5110,0
20231018,171500,1179149890,5110,5110,5110,5110,0
20231018,171400,1179149890,5110,5110,5110,5110,0
20231018,171300,1179149890,5110,5110,5110,5110,0
20231018,171200,1179149890,5110,5110,5110,5110,0
20231018,171100,1179149890,5110,5110,5110,5110,0
20231018,171000,1179149890,5110,5110,5110,5110,0
20231018,170900,1179149890,5110,5110,5110,5110,0
20231018,170800,1179149890,5110,5110,5110,5110,0
20231018,170700,1179149890,5110,5110,5110,5110,0
20231018,170600,1179149890,5110,5110,5110,5110,0
20231018,170500,1179149890,5110,5110,5110,5110,0
20231018,170400,1179149890,5110,5110,5110,5110,0
20231018,170300,1179149890,5110,5110,5110,5110,0
20231018,170200,1179149890,5110,5110,5110,5110,0
20231018,170100,1179149890,5110,5110,5110,5110,6379
20231018,170000,1179149890,5110,5110,5110,5110,0
20231018,165900,1179149890,5110,5110,5110,5110,0
20231018,165800,1179149890,5110,5110,5110,5110,0
20231018,165700,1179149890,5110,5110,5110,5110,0
20231018,165600,1179149890,5110,5110,5110,5110,0
20231018,165500,1179149890,5110,5110,5110,5110,0
20231018,165400,1179149890,5110,5110,5110,5110,0
20231018,165300,1179149890,5110,5110,5110,5110,0
20231018,165200,1179149890,5110,5110,5110,5110,0
20231018,165100,1179149890,5110,5110,5110,5110,0
20231018,165000,1179149890,5110,5110,5110,5110,0
20231018,164900,1179149890,5110,5110,5110,5110,0
20231018,164800,1179149890,5110,5110,5110,5110,0
20231018,164700,1179149890,5110,5110,5110,5110,0
20231018,164600,1179149890,5110,5110,5110,5110,0
20231018,164500,1179149890,5110,5110,5110,5110,0
20231018,164400,1179149890,5110,5110,5110,5110,0
20231018,164300,1179149890,5110,5110,5110,5110,0
20231018,164200,1179149890,5110,5110,5110,5110,0
20231018,164100,1179149890,5110,5110,5110,5110,0
20231018,164000,1179149890,5110,5110,5110,5110,0
20231018,163900,1179149890,5110,5110,5110,5110,0
20231018,163800,1179149890,5110,5110,5110,5110,0
20231018,163700,1179149890,5110,5110,5110,5110,0
20231018,163600,1179149890,5110,5110,5110,5110,0
20231018,163500,1179149890,5110,5110,5110,5110,0
20231018,163400,1179149890,5110,5110,5110,5110,0
20231018,163300,1179149890,5110,5110,5110,5110,0
20231018,163200,1179149890,5110,5110,5110,5110,0
20231018,163100,1179149890,5110,5110,5110,5110,6379
20231018,163000,1179149890,5110,5110,5110,5110,0
20231018,162900,1179149890,5110,5110,5110,5110,0
20231018,162800,1179149890,5110,5110,5110,5110,0
20231018,162700,1179149890,5110,5110,5110,5110,0
20231018,162600,1179149890,5110,5110,5110,5110,0
20231018,162500,1179149890,5110,5110,5110,5110,0
20231018,162400,1179149890,5110,5110,5110,5110,0
20231018,162300,1179149890,5110,5110,5110,5110,0
20231018,162200,1179149890,5110,5110,5110,5110,0
20231018,162100,1179149890,5110,5110,5110,5110,0
20231018,162000,1179149890,5110,5110,5110,5110,0
20231018,161900,1179149890,5110,5110,5110,5110,0
20231018,161800,1179149890,5110,5110,5110,5110,0
20231018,161700,1179149890,5110,5110,5110,5110,0
20231018,161600,1179149890,5110,5110,5110,5110,0
20231018,161500,1179149890,5110,5110,5110,5110,0
20231018,161400,1179149890,5110,5110,5110,5110,0
20231018,161300,1179149890,5110,5110,5110,5110,0
20231018,161200,1179149890,5110,5110,5110,5110,0
20231018,161100,1179149890,5110,5110,5110,5110,0
20231018,161000,1179149890,5110,5110,5110,5110,0
20231018,160900,1179149890,5110,5110,5110,5110,0
20231018,160800,1179149890,5110,5110,5110,5110,0
20231018,160700,1179149890,5110,5110,5110,5110,0
20231018,160600,1179149890,5110,5110,5110,5110,0
20231018,160500,1179149890,5110,5110,5110,5110,0
20231018,160400,1179149890,5110,5110,5110,5110,0
20231018,160300,1179149890,5110,5110,5110,5110,0
20231018,160200,1179149890,5110,5110,5110,5110,0
20231018,160100,1179149890,5110,5110,5110,5110,6379
20231018,160000,1179149890,5110,5110,5110,5110,0
20231018,155900,1179149890,5110,5110,5110,5110,0
20231018,155800,1179149890,5110,5110,5110,5110,0
20231018,155700,1179149890,5110,5110,5110,5110,0
20231018,155600,1179149890,5110,5110,5110,5110,0
20231018,155500,1179149890,5110,5110,5110,5110,0
20231018,155400,1179149890,5110,5110,5110,5110,0
20231018,155300,1179149890,5110,5110,5110,5110,0
20231018,155200,1179149890,5110,5110,5110,5110,0
20231018,155100,1179149890,5110,5110,5110,5110,0
20231018,155000,1179149890,5110,5110,5110,5110,0
20231018,154900,1179149890,5110,5110,5110,5110,0
20231018,154800,1179149890,5110,5110,5110,5110,0
20231018,154700,1179149890,5110,5110,5110,5110,0
20231018,154600,1179149890,5110,5110,5110,5110,0
20231018,154500,1179149890,5110,5110,5110,5110,0
20231018,154400,1179149890,5110,5110,5110,5110,0
20231018,154300,1179149890,5110,5110,5110,5110,0
20231018,154200,1179149890,5110,5110,5110,5110,0
20231018,154100,1179149890,5110,5110,5110,5110,0
20231018,154000,1179149890,5110,5110,5110,5110,0
20231018,153900,1179149890,5110,5110,5110,5110,0
20231018,153800,1179149890,5110,5110,5110,5110,0
20231018,153700,1179149890,5110,5110,5110,5110,0
20231018,153600,1179149890,5110,5110,5110,5110,0
20231018,153500,1179149890,5110,5110,5110,5110,0
20231018,153400,1179149890,5110,5110,5110,5110,0
20231018,153300,1179149890,5110,5110,5110,5110,0
20231018,153200,1179149890,5110,5110,5110,5110,0
20231018,153100,1179149890,5110,5110,5110,5110,6379
20231018,153000,1179149890,5110,5110,5110,5110,6379
20231018,152900,1146553200,5150,5150,5150,5150,0
20231018,152800,1146553200,5150,5150,5150,5150,0
20231018,152700,1146553200,5150,5150,5150,5150,0
20231018,152600,1146553200,5150,5150,5150,5150,0
20231018,152500,1146553200,5150,5150,5150,5150,0
20231018,152400,1146553200,5150,5150,5150,5150,0
20231018,152300,1146553200,5150,5150,5150,5150,0
20231018,152200,1146553200,5150,5150,5150,5150,0
20231018,152100,1146553200,5150,5150,5150,5150,0
20231018,152000,1146553200,5150,5150,5150,5150,0
20231018,151900,1146553200,5150,5150,5150,5120,3266
20231018,151800,1129736570,5150,5130,5150,5120,15908
20231018,151700,1047894550,5120,5120,5130,5110,626
20231018,151600,1044689480,5130,5130,5130,5130,468
20231018,151500,1042288640,5130,5130,5130,5130,126
20231018,151400,1041642260,5130,5110,5130,5110,2168
20231018,151300,1030531440,5110,5110,5110,5110,1066
20231018,151200,1025084180,5110,5110,5110,5110,3
20231018,151100,1025068850,5100,5100,5100,5100,20
20231018,151000,1024966850,5110,5100,5110,5100,1346
20231018,150900,1018100370,5110,5110,5110,5110,166
20231018,150800,1017252110,5110,5110,5110,5110,100
20231018,150700,1016741110,5110,5110,5110,5110,1000
20231018,150600,1011631110,5120,5120,5120,5120,0
20231018,150500,1011631110,5120,5120,5120,5120,0
20231018,150400,1011631110,5120,5120,5120,5120,0
20231018,150300,1011631110,5120,5120,5120,5120,11
20231018,150200,1011574790,5120,5120,5120,5120,0
20231018,150100,1011574790,5120,5110,5120,5110,339
20231018,150000,1009839270,5110,5110,5110,5110,0
20231018,145900,1009839270,5110,5110,5110,5110,0
20231018,145800,1009839270,5110,5110,5110,5110,0
20231018,145700,1009839270,5110,5110,5110,5110,0
20231018,145600,1009839270,5110,5110,5110,5110,0
20231018,145500,1009839270,5110,5110,5110,5110,0
20231018,145400,1009839270,5110,5120,5120,5110,172
20231018,145300,1008958790,5110,5120,5120,5110,6
20231018,145200,1008928080,5110,5110,5110,5110,0
20231018,145100,1008928080,5110,5110,5110,5110,0
20231018,145000,1008928080,5110,5110,5110,5110,0
20231018,144900,1008928080,5110,5110,5110,5110,0
20231018,144800,1008928080,5110,5110,5110,5110,0
20231018,144700,1008928080,5110,5110,5110,5110,0
20231018,144600,1008928080,5110,5110,5110,5110,1198
20231018,144500,1002806300,5130,5130,5130,5130,300
20231018,144400,1001267300,5130,5130,5130,5130,555
20231018,144300,998420150,5120,5110,5120,5110,2757
20231018,144200,984317710,5110,5110,5110,5110,0
20231018,144100,984317710,5110,5110,5110,5110,1
20231018,144000,984312600,5090,5090,5090,5090,0
20231018,143900,984312600,5090,5090,5090,5090,0
20231018,143800,984312600,5090,5110,5110,5090,1990
20231018,143700,974183300,5110,5110,5110,5110,172
20231018,143600,973304380,5110,5110,5110,5110,221
20231018,143500,972175070,5090,5090,5090,5090,0
20231018,143400,972175070,5090,5090,5090,5090,0
20231018,143300,972175070,5090,5110,5110,5090,11
20231018,143200,972118880,5110,5110,5110,5110,0
20231018,143100,972118880,5110,5110,5110,5110,0
20231018,143000,972118880,5110,5110,5110,5110,500
20231018,142900,969563880,5110,5100,5110,5100,1094
20231018,142800,963973640,5110,5110,5110,5110,99
20231018,142700,963467750,5100,5100,5100,5100,20
20231018,142600,963365750,5100,5100,5100,5100,300
20231018,142500,961835750,5110,5120,5120,5110,22058
20231018,142400,849116790,5120,5120,5120,5120,0
20231018,142300,849116790,5120,5120,5120,5120,0
20231018,142200,849116790,5120,5120,5120,5120,355
20231018,142100,847299190,5110,5110,5110,5110,461
20231018,142000,844943480,5110,5090,5110,5090,529
20231018,141900,842241050,5090,5090,5090,5090,0
20231018,141800,842241050,5090,5090,5090,5090,0
20231018,141700,842241050,5090,5090,5090,5090,95
20231018,141600,841757500,5090,5090,5090,5090,1
20231018,141500,841752410,5110,5110,5110,5110,2
20231018,141400,841742190,5090,5100,5100,5090,1120
20231018,141300,836040090,5100,5100,5100,5100,0
20231018,141200,836040090,5100,5110,5110,5100,3902
20231018,141100,816119330,5120,5130,5130,5110,31
20231018,141000,815960420,5110,5110,5110,5110,2
20231018,140900,815950200,5110,5110,5110,5110,0
20231018,140800,815950200,5110,5110,5110,5110,0
20231018,140700,815950200,5110,5110,5110,5110,0
20231018,140600,815950200,5110,5110,5110,5110,0
20231018,140500,815950200,5110,5110,5110,5110,0
20231018,140400,815950200,5110,5110,5110,5110,600
20231018,140300,812884200,5110,5110,5110,5110,3
20231018,140200,812868870,5120,5120,5120,5120,0
20231018,140100,812868870,5120,5140,5140,5120,4938
20231018,140000,787514640,5150,5150,5160,5150,1340
20231018,135900,780601480,5150,5140,5150,5140,137
20231018,135800,779895990,5140,5140,5140,5140,161
20231018,135700,779068450,5160,5160,5160,5160,16
20231018,135600,778985890,5160,5150,5160,5150,4397
20231018,135500,756316390,5150,5100,5150,5100,4565
20231018,135400,732904190,5090,5090,5090,5090,2
20231018,135300,732894010,5090,5100,5100,5090,300
20231018,135200,731365410,5100,5100,5100,5100,0
20231018,135100,731365410,5100,5100,5100,5100,0
20231018,135000,731365410,5100,5100,5100,5100,550
20231018,134900,728560410,5100,5100,5100,5100,1200
20231018,134800,722440410,5100,5100,5100,5100,0
20231018,134700,722440410,5100,5090,5100,5090,349
20231018,134600,720663060,5090,5090,5090,5090,200
20231018,134500,719645060,5090,5090,5090,5090,0
20231018,134400,719645060,5090,5090,5090,5090,0
20231018,134300,719645060,5090,5090,5090,5090,146
20231018,134200,718901920,5080,5080,5080,5080,2
20231018,134100,718891760,5070,5070,5070,5070,0
20231018,134000,718891760,5070,5070,5070,5070,0
20231018,133900,718891760,5070,5070,5070,5070,0
20231018,133800,718891760,5070,5080,5090,5070,776
20231018,133700,714948990,5080,5070,5080,5070,757
20231018,133600,711104430,5070,5070,5070,5070,0
20231018,133500,711104430,5070,5080,5080,5070,465
20231018,133400,708746130,5070,5070,5070,5070,0
20231018,133300,708746130,5070,5070,5070,5070,0
20231018,133200,708746130,5070,5090,5090,5070,101
20231018,133100,708232080,5090,5090,5090,5090,0
20231018,133000,708232080,5090,5090,5090,5090,0
20231018,132900,708232080,5090,5090,5090,5090,0
20231018,132800,708232080,5090,5090,5090,5090,0
20231018,132700,708232080,5090,5090,5090,5090,0
20231018,132600,708232080,5090,5090,5090,5090,0
20231018,132500,708232080,5090,5090,5090,5090,1305
20231018,132400,701589630,5090,5080,5090,5080,1208
20231018,132300,695442910,5070,5070,5070,5070,1626
20231018,132200,687199090,5090,5090,5090,5090,0
20231018,132100,687199090,5090,5090,5090,5090,257
20231018,132000,685890960,5090,5080,5090,5080,33
20231018,131900,685723070,5080,5080,5080,5080,1
20231018,131800,685717990,5070,5070,5070,5070,3
20231018,131700,685702780,5070,5070,5070,5070,0
20231018,131600,685702780,5070,5070,5070,5070,0
20231018,131500,685702780,5070,5070,5070,5070,0
20231018,131400,685702780,5070,5070,5070,5070,0
20231018,131300,685702780,5070,5070,5070,5070,0
20231018,131200,685702780,5070,5070,5070,5070,70
20231018,131100,685347880,5070,5070,5070,5070,0
20231018,131000,685347880,5070,5070,5070,5070,0
20231018,130900,685347880,5070,5070,5070,5070,0
20231018,130800,685347880,5070,5070,5070,5070,0
20231018,130700,685347880,5070,5070,5070,5070,0
20231018,130600,685347880,5070,5070,5070,5070,800
20231018,130500,681291880,5070,5070,5070,5070,2
20231018,130400,681281740,5070,5070,5070,5070,13
20231018,130300,681215830,5070,5070,5070,5070,9
20231018,130200,681170200,5070,5090,5090,5070,6011
20231018,130100,650674270,5090,5090,5090,5090,0
20231018,130000,650674270,5090,5090,5090,5090,0
20231018,125900,650674270,5090,5090,5090,5090,40
20231018,125800,650470670,5090,5090,5090,5090,200
20231018,125700,649452670,5090,5090,5090,5090,187
20231018,125600,648500840,5090,5100,5100,5090,1735
20231018,125500,639653960,5100,5100,5100,5100,0
20231018,125400,639653960,5100,5100,5100,5100,19
20231018,125300,639557060,5100,5100,5100,5100,15
20231018,125200,639480560,5100,5100,5100,5100,408
20231018,125100,637399760,5100,5100,5100,5100,0
20231018,125000,637399760,5100,5100,5100,5100,0
20231018,124900,637399760,5100,5100,5100,5100,0
20231018,124800,637399760,5100,5100,5100,5100,0
20231018,124700,637399760,5100,5100,5100,5100,100
20231018,124600,636889760,5100,5100,5100,5100,0
20231018,124500,636889760,5100,5100,5100,5100,0
20231018,124400,636889760,5100,5100,5100,5100,2
20231018,124300,636879560,5090,5090,5090,5090,0
20231018,124200,636879560,5090,5100,5100,5090,1643
20231018,124100,628514690,5110,5110,5110,5110,0
20231018,124000,628514690,5110,5110,5110,5090,139
20231018,123900,627806610,5110,5100,5110,5100,547
20231018,123800,625011600,5110,5110,5110,5110,62
20231018,123700,624694780,5110,5110,5110,5110,11
20231018,123600,624638570,5100,5100,5100,5100,0
20231018,123500,624638570,5100,5100,5100,5100,0
20231018,123400,624638570,5100,5100,5100,5100,0
20231018,123300,624638570,5100,5100,5100,5100,3
20231018,123200,624623270,5100,5100,5100,5100,0
20231018,123100,624623270,5100,5100,5100,5100,1
20231018,123000,624618170,5090,5090,5090,5090,0
20231018,122900,624618170,5090,5090,5090,5090,0
20231018,122800,624618170,5090,5090,5090,5090,0
20231018,122700,624618170,5090,5090,5090,5090,0
20231018,122600,624618170,5090,5090,5090,5090,500
20231018,122500,622073170,5080,5080,5080,5080,0
20231018,122400,622073170,5080,5080,5080,5080,0
20231018,122300,622073170,5080,5080,5080,5080,2095
20231018,122200,611430570,5090,5090,5090,5090,800
20231018,122100,607358570,5090,5090,5090,5090,15
20231018,122000,607282220,5090,5090,5090,5090,0
20231018,121900,607282220,5090,5090,5090,5090,0
20231018,121800,607282220,5090,5090,5090,5090,0
20231018,121700,607282220,5090,5120,5120,5090,2181
20231018,121600,596152820,5110,5110,5110,5110,41
20231018,121500,595943310,5110,5120,5120,5110,1039
20231018,121400,590624030,5120,5120,5120,5120,99
20231018,121300,590117150,5130,5130,5130,5130,0
20231018,121200,590117150,5130,5130,5130,5130,3
20231018,121100,590101760,5130,5130,5130,5130,26
20231018,121000,589968380,5130,5140,5140,5130,133
20231018,120900,589285100,5140,5140,5140,5140,10
20231018,120800,589233700,5140,5130,5140,5130,550
20231018,120700,586407200,5140,5160,5160,5140,1542
20231018,120600,578480930,5150,5160,5160,5150,2372
20231018,120500,566253100,5170,5150,5170,5150,6616
20231018,120400,532099350,5150,5140,5150,5140,2975
20231018,120300,516779800,5140,5140,5140,5140,727
20231018,120200,513043020,5140,5130,5140,5130,1000
20231018,120100,507908170,5120,5110,5120,5110,950
20231018,120000,503045520,5110,5110,5110,5110,0
20231018,115900,503045520,5110,5110,5110,5110,0
20231018,115800,503045520,5110,5110,5110,5110,0
20231018,115700,503045520,5110,5110,5110,5110,0
20231018,115600,503045520,5110,5110,5110,5110,99
20231018,115500,502539630,5110,5110,5110,5110,0
20231018,115400,502539630,5110,5110,5110,5110,22
20231018,115300,502427210,5100,5100,5100,5100,200
20231018,115200,501407210,5100,5100,5100,5100,0
20231018,115100,501407210,5100,5100,5100,5100,1
20231018,115000,501402110,5110,5110,5110,5110,24
20231018,114900,501279470,5110,5110,5110,5110,2
20231018,114800,501269250,5110,5110,5110,5110,0
20231018,114700,501269250,5110,5110,5110,5110,0
20231018,114600,501269250,5110,5110,5110,5110,0
20231018,114500,501269250,5110,5110,5110,5110,500
20231018,114400,498714250,5100,5100,5100,5100,232
20231018,114300,497531050,5100,5100,5100,5100,144
20231018,114200,496796650,5100,5100,5100,5100,0
20231018,114100,496796650,5100,5100,5100,5100,278
20231018,114000,495378850,5110,5110,5110,5110,1
20231018,113900,495373740,5110,5110,5110,5110,1281
20231018,113800,488827830,5120,5120,5120,5120,5
20231018,113700,488802230,5120,5120,5120,5120,547
20231018,113600,486001590,5120,5120,5120,5120,0
20231018,113500,486001590,5120,5120,5120,5120,0
20231018,113400,486001590,5120,5120,5120,5120,12
20231018,113300,485940150,5120,5120,5120,5120,1
20231018,113200,485935030,5120,5120,5120,5120,0
20231018,113100,485935030,5120,5120,5120,5120,51
20231018,113000,485673910,5120,5120,5120,5120,1
20231018,112900,485668790,5120,5130,5130,5120,1506
20231018,112800,477956070,5130,5130,5130,5130,0
20231018,112700,477956070,5130,5130,5130,5130,0
20231018,112600,477956070,5130,5130,5130,5130,500
20231018,112500,475391070,5130,5130,5130,5130,0
20231018,112400,475391070,5130,5130,5130,5130,0
20231018,112300,475391070,5130,5130,5130,5130,0
20231018,112200,475391070,5130,5130,5130,5130,6
20231018,112100,475360290,5130,5130,5130,5130,500
20231018,112000,472795290,5130,5130,5130,5130,238
20231018,111900,471574350,5130,5130,5130,5130,0
20231018,111800,471574350,5130,5130,5130,5130,1
20231018,111700,471569220,5120,5130,5130,5120,21
20231018,111600,471461510,5130,5130,5130,5130,51
20231018,111500,471199880,5130,5130,5130,5130,0
20231018,111400,471199880,5130,5130,5130,5130,4
20231018,111300,471179360,5130,5130,5130,5130,1
20231018,111200,471174230,5120,5120,5120,5120,0
20231018,111100,471174230,5120,5140,5140,5120,7
20231018,111000,471138370,5120,5130,5130,5120,1222
20231018,110900,464869520,5130,5130,5130,5130,50
20231018,110800,464613020,5130,5130,5130,5130,28
20231018,110700,464469380,5130,5130,5130,5130,0
20231018,110600,464469380,5130,5130,5130,5130,25
20231018,110500,464341130,5120,5120,5120,5120,1703
20231018,110400,455621770,5120,5120,5120,5120,70
20231018,110300,455263370,5130,5130,5130,5130,0
20231018,110200,455263370,5130,5130,5130,5130,6
20231018,110100,455232590,5110,5110,5110,5110,0
20231018,110000,455232590,5110,5110,5110,5110,0
20231018,105900,455232590,5110,5110,5110,5110,0
20231018,105800,455232590,5110,5110,5110,5110,0
20231018,105700,455232590,5110,5110,5110,5110,0
20231018,105600,455232590,5110,5110,5110,5110,547
20231018,105500,452437420,5110,5110,5110,5110,478
20231018,105400,449994840,5120,5120,5120,5120,111
20231018,105300,449426520,5110,5110,5110,5110,200
20231018,105200,448404520,5110,5110,5110,5110,0
20231018,105100,448404520,5110,5140,5140,5110,219
20231018,105000,447285130,5110,5110,5110,5110,0
20231018,104900,447285130,5110,5130,5130,5110,1002
20231018,104800,442149290,5120,5120,5120,5120,550
20231018,104700,439333290,5120,5130,5140,5120,541
20231018,104600,436561440,5140,5140,5140,5140,100
20231018,104500,436047440,5140,5140,5140,5140,52
20231018,104400,435780160,5130,5130,5130,5130,0
20231018,104300,435780160,5130,5130,5130,5130,0
20231018,104200,435780160,5130,5130,5140,5130,24
20231018,104100,435656820,5130,5130,5130,5130,1
20231018,104000,435651690,5140,5140,5140,5140,32
20231018,103900,435487210,5140,5140,5140,5140,1
20231018,103800,435482070,5120,5120,5120,5120,0
20231018,103700,435482070,5120,5120,5120,5120,0
20231018,103600,435482070,5120,5120,5120,5120,0
20231018,103500,435482070,5120,5120,5120,5120,0
20231018,103400,435482070,5120,5120,5120,5120,0
20231018,103300,435482070,5120,5120,5120,5120,0
20231018,103200,435482070,5120,5120,5120,5120,0
20231018,103100,435482070,5120,5110,5120,5110,5273
20231018,103000,408484590,5110,5110,5110,5110,1
20231018,102900,408479480,5110,5110,5110,5110,539
20231018,102800,405725190,5100,5100,5100,5100,0
20231018,102700,405725190,5100,5100,5100,5100,0
20231018,102600,405725190,5100,5100,5100,5100,0
20231018,102500,405725190,5100,5100,5100,5100,0
20231018,102400,405725190,5100,5100,5100,5100,604
20231018,102300,402644790,5100,5100,5100,5100,521
20231018,102200,399987690,5080,5080,5080,5080,0
20231018,102100,399987690,5080,5080,5080,5080,0
20231018,102000,399987690,5080,5080,5080,5080,0
20231018,101900,399987690,5080,5080,5080,5080,0
20231018,101800,399987690,5080,5080,5080,5080,0
20231018,101700,399987690,5080,5080,5080,5080,0
20231018,101600,399987690,5080,5080,5080,5080,13
20231018,101500,399921650,5080,5090,5090,5080,2000
20231018,101400,389761150,5090,5090,5090,5090,0
20231018,101300,389761150,5090,5090,5090,5090,1000
20231018,101200,384671150,5100,5100,5100,5100,15
20231018,101100,384594650,5100,5080,5100,5080,1971
20231018,101000,374578640,5090,5090,5090,5090,1607
20231018,100900,366399010,5090,5090,5090,5090,115
20231018,100800,365813660,5110,5110,5110,5110,790
20231018,100700,361776760,5100,5100,5100,5100,551
20231018,100600,358966660,5100,5100,5100,5100,1145
20231018,100500,353127160,5100,5120,5120,5100,1015
20231018,100400,347935660,5110,5110,5110,5110,65
20231018,100300,347603510,5110,5110,5110,5110,396
20231018,100200,345579950,5110,5120,5120,5110,1062
20231018,100100,340151730,5110,5130,5130,5110,1717
20231018,100000,331366130,5140,5140,5140,5140,0
20231018,095900,331366130,5140,5150,5150,5140,59
20231018,095800,331062480,5160,5160,5160,5160,11
20231018,095700,331005720,5160,5160,5160,5160,177
20231018,095600,330092400,5170,5170,5170,5170,250
20231018,095500,328799900,5170,5160,5170,5160,4979
20231018,095400,303107260,5170,5170,5170,5170,63
20231018,095300,302781550,5170,5170,5170,5150,520
20231018,095200,300101600,5150,5160,5160,5150,209
20231018,095100,299025210,5170,5170,5170,5170,39
20231018,095000,298823580,5160,5160,5160,5160,1
20231018,094900,298818420,5160,5160,5160,5160,166
20231018,094800,297961860,5160,5160,5160,5160,569
20231018,094700,295025820,5150,5150,5150,5150,61
20231018,094600,294711670,5160,5160,5160,5160,1
20231018,094500,294706510,5140,5140,5140,5140,3
20231018,094400,294691090,5130,5170,5170,5130,2004
20231018,094300,284389350,5160,5170,5170,5160,2296
20231018,094200,272538790,5160,5160,5160,5160,0
20231018,094100,272538790,5160,5190,5190,5140,4101
20231018,094000,251414150,5170,5180,5180,5150,5240
20231018,093900,224362490,5180,5190,5190,5180,181
20231018,093800,223424810,5190,5190,5200,5190,389
20231018,093700,221405860,5200,5210,5210,5200,117
20231018,093600,220797440,5210,5210,5210,5210,302
20231018,093500,219224020,5190,5190,5190,5190,0
20231018,093400,219224020,5190,5210,5210,5190,242
20231018,093300,217965620,5210,5220,5220,5210,39
20231018,093200,217762240,5220,5180,5220,5170,4818
20231018,093100,192690650,5180,5200,5200,5180,112
20231018,093000,192109580,5190,5200,5200,5190,144
20231018,092900,191362180,5210,5190,5210,5180,4052
20231018,092800,170305720,5180,5170,5180,5170,2144
20231018,092700,159215250,5170,5160,5170,5160,1951
20231018,092600,149148040,5160,5160,5160,5160,20
20231018,092500,149044840,5150,5130,5150,5130,2742
20231018,092400,134952270,5140,5150,5150,5140,1529
20231018,092300,127090430,5150,5120,5150,5120,2241
20231018,092200,115566430,5130,5120,5130,5120,5359
20231018,092100,88087010,5120,5120,5130,5120,510
20231018,092000,85475760,5120,5100,5120,5100,2574
20231018,091900,72324630,5100,5100,5100,5100,5
20231018,091800,72299130,5100,5090,5100,5090,411
20231018,091700,70204750,5090,5110,5110,5090,663
20231018,091600,66828080,5110,5110,5110,5110,0
20231018,091500,66828080,5110,5110,5110,5110,0
20231018,091400,66828080,5110,5110,5110,5110,1
20231018,091300,66822970,5100,5110,5110,5100,51
20231018,091200,66562670,5110,5110,5110,5100,3520
20231018,091100,48599620,5120,5120,5130,5120,267
20231018,091000,47232530,5130,5110,5130,5110,502
20231018,090900,44662290,5110,5090,5120,5090,5161
20231018,090800,18323190,5090,5090,5090,5090,646
20231018,090700,15035050,5090,5090,5090,5090,16
20231018,090600,14953610,5070,5090,5090,5070,1716
20231018,090500,6245750,5070,5090,5090,5070,43
20231018,090400,6027250,5100,5100,5100,5100,0
20231018,090300,6027250,5100,5100,5100,5100,11
20231018,090200,5971150,5100,5060,5100,5060,334
20231018,090100,4281070,5050,5040,5050,5040,287
20231018,090000,2833050,5050,5050,5050,5050,561