KissMeData/000430/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,183100,1777878320,4920,4920,4920,4920,3658
20231020,183000,1777878320,4920,4920,4920,4920,0
20231020,182900,1777878320,4920,4920,4920,4920,0
20231020,182800,1777878320,4920,4920,4920,4920,0
20231020,182700,1777878320,4920,4920,4920,4920,0
20231020,182600,1777878320,4920,4920,4920,4920,0
20231020,182500,1777878320,4920,4920,4920,4920,0
20231020,182400,1777878320,4920,4920,4920,4920,0
20231020,182300,1777878320,4920,4920,4920,4920,0
20231020,182200,1777878320,4920,4920,4920,4920,0
20231020,182100,1777878320,4920,4920,4920,4920,0
20231020,182000,1777878320,4920,4920,4920,4920,0
20231020,181900,1777878320,4920,4920,4920,4920,0
20231020,181800,1777878320,4920,4920,4920,4920,0
20231020,181700,1777878320,4920,4920,4920,4920,0
20231020,181600,1777878320,4920,4920,4920,4920,0
20231020,181500,1777878320,4920,4920,4920,4920,0
20231020,181400,1777878320,4920,4920,4920,4920,0
20231020,181300,1777878320,4920,4920,4920,4920,0
20231020,181200,1777878320,4920,4920,4920,4920,0
20231020,181100,1777878320,4920,4920,4920,4920,0
20231020,181000,1777878320,4920,4920,4920,4920,0
20231020,180900,1777878320,4920,4920,4920,4920,0
20231020,180800,1777878320,4920,4920,4920,4920,0
20231020,180700,1777878320,4920,4920,4920,4920,0
20231020,180600,1777878320,4920,4920,4920,4920,0
20231020,180500,1777878320,4920,4920,4920,4920,0
20231020,180400,1777878320,4920,4920,4920,4920,0
20231020,180300,1777878320,4920,4920,4920,4920,0
20231020,180200,1777878320,4920,4920,4920,4920,0
20231020,180100,1777878320,4920,4920,4920,4920,3658
20231020,180000,1777878320,4920,4920,4920,4920,0
20231020,175900,1777878320,4920,4920,4920,4920,0
20231020,175800,1777878320,4920,4920,4920,4920,0
20231020,175700,1777878320,4920,4920,4920,4920,0
20231020,175600,1777878320,4920,4920,4920,4920,0
20231020,175500,1777878320,4920,4920,4920,4920,0
20231020,175400,1777878320,4920,4920,4920,4920,0
20231020,175300,1777878320,4920,4920,4920,4920,0
20231020,175200,1777878320,4920,4920,4920,4920,0
20231020,175100,1777878320,4920,4920,4920,4920,0
20231020,175000,1777878320,4920,4920,4920,4920,0
20231020,174900,1777878320,4920,4920,4920,4920,0
20231020,174800,1777878320,4920,4920,4920,4920,0
20231020,174700,1777878320,4920,4920,4920,4920,0
20231020,174600,1777878320,4920,4920,4920,4920,0
20231020,174500,1777878320,4920,4920,4920,4920,0
20231020,174400,1777878320,4920,4920,4920,4920,0
20231020,174300,1777878320,4920,4920,4920,4920,0
20231020,174200,1777878320,4920,4920,4920,4920,0
20231020,174100,1777878320,4920,4920,4920,4920,0
20231020,174000,1777878320,4920,4920,4920,4920,0
20231020,173900,1777878320,4920,4920,4920,4920,0
20231020,173800,1777878320,4920,4920,4920,4920,0
20231020,173700,1777878320,4920,4920,4920,4920,0
20231020,173600,1777878320,4920,4920,4920,4920,0
20231020,173500,1777878320,4920,4920,4920,4920,0
20231020,173400,1777878320,4920,4920,4920,4920,0
20231020,173300,1777878320,4920,4920,4920,4920,0
20231020,173200,1777878320,4920,4920,4920,4920,0
20231020,173100,1777878320,4920,4920,4920,4920,3658
20231020,173000,1777878320,4920,4920,4920,4920,0
20231020,172900,1777878320,4920,4920,4920,4920,0
20231020,172800,1777878320,4920,4920,4920,4920,0
20231020,172700,1777878320,4920,4920,4920,4920,0
20231020,172600,1777878320,4920,4920,4920,4920,0
20231020,172500,1777878320,4920,4920,4920,4920,0
20231020,172400,1777878320,4920,4920,4920,4920,0
20231020,172300,1777878320,4920,4920,4920,4920,0
20231020,172200,1777878320,4920,4920,4920,4920,0
20231020,172100,1777878320,4920,4920,4920,4920,0
20231020,172000,1777878320,4920,4920,4920,4920,0
20231020,171900,1777878320,4920,4920,4920,4920,0
20231020,171800,1777878320,4920,4920,4920,4920,0
20231020,171700,1777878320,4920,4920,4920,4920,0
20231020,171600,1777878320,4920,4920,4920,4920,0
20231020,171500,1777878320,4920,4920,4920,4920,0
20231020,171400,1777878320,4920,4920,4920,4920,0
20231020,171300,1777878320,4920,4920,4920,4920,0
20231020,171200,1777878320,4920,4920,4920,4920,0
20231020,171100,1777878320,4920,4920,4920,4920,0
20231020,171000,1777878320,4920,4920,4920,4920,0
20231020,170900,1777878320,4920,4920,4920,4920,0
20231020,170800,1777878320,4920,4920,4920,4920,0
20231020,170700,1777878320,4920,4920,4920,4920,0
20231020,170600,1777878320,4920,4920,4920,4920,0
20231020,170500,1777878320,4920,4920,4920,4920,0
20231020,170400,1777878320,4920,4920,4920,4920,0
20231020,170300,1777878320,4920,4920,4920,4920,0
20231020,170200,1777878320,4920,4920,4920,4920,0
20231020,170100,1777878320,4920,4920,4920,4920,3658
20231020,170000,1777878320,4920,4920,4920,4920,0
20231020,165900,1777878320,4920,4920,4920,4920,0
20231020,165800,1777878320,4920,4920,4920,4920,0
20231020,165700,1777878320,4920,4920,4920,4920,0
20231020,165600,1777878320,4920,4920,4920,4920,0
20231020,165500,1777878320,4920,4920,4920,4920,0
20231020,165400,1777878320,4920,4920,4920,4920,0
20231020,165300,1777878320,4920,4920,4920,4920,0
20231020,165200,1777878320,4920,4920,4920,4920,0
20231020,165100,1777878320,4920,4920,4920,4920,0
20231020,165000,1777878320,4920,4920,4920,4920,0
20231020,164900,1777878320,4920,4920,4920,4920,0
20231020,164800,1777878320,4920,4920,4920,4920,0
20231020,164700,1777878320,4920,4920,4920,4920,0
20231020,164600,1777878320,4920,4920,4920,4920,0
20231020,164500,1777878320,4920,4920,4920,4920,0
20231020,164400,1777878320,4920,4920,4920,4920,0
20231020,164300,1777878320,4920,4920,4920,4920,0
20231020,164200,1777878320,4920,4920,4920,4920,0
20231020,164100,1777878320,4920,4920,4920,4920,0
20231020,164000,1777878320,4920,4920,4920,4920,0
20231020,163900,1777878320,4920,4920,4920,4920,0
20231020,163800,1777878320,4920,4920,4920,4920,0
20231020,163700,1777878320,4920,4920,4920,4920,0
20231020,163600,1777878320,4920,4920,4920,4920,0
20231020,163500,1777878320,4920,4920,4920,4920,0
20231020,163400,1777878320,4920,4920,4920,4920,0
20231020,163300,1777878320,4920,4920,4920,4920,0
20231020,163200,1777878320,4920,4920,4920,4920,0
20231020,163100,1777878320,4920,4920,4920,4920,3658
20231020,163000,1777878320,4920,4920,4920,4920,0
20231020,162900,1777878320,4920,4920,4920,4920,0
20231020,162800,1777878320,4920,4920,4920,4920,0
20231020,162700,1777878320,4920,4920,4920,4920,0
20231020,162600,1777878320,4920,4920,4920,4920,0
20231020,162500,1777878320,4920,4920,4920,4920,0
20231020,162400,1777878320,4920,4920,4920,4920,0
20231020,162300,1777878320,4920,4920,4920,4920,0
20231020,162200,1777878320,4920,4920,4920,4920,0
20231020,162100,1777878320,4920,4920,4920,4920,0
20231020,162000,1777878320,4920,4920,4920,4920,0
20231020,161900,1777878320,4920,4920,4920,4920,0
20231020,161800,1777878320,4920,4920,4920,4920,0
20231020,161700,1777878320,4920,4920,4920,4920,0
20231020,161600,1777878320,4920,4920,4920,4920,0
20231020,161500,1777878320,4920,4920,4920,4920,0
20231020,161400,1777878320,4920,4920,4920,4920,0
20231020,161300,1777878320,4920,4920,4920,4920,0
20231020,161200,1777878320,4920,4920,4920,4920,0
20231020,161100,1777878320,4920,4920,4920,4920,0
20231020,161000,1777878320,4920,4920,4920,4920,0
20231020,160900,1777878320,4920,4920,4920,4920,0
20231020,160800,1777878320,4920,4920,4920,4920,0
20231020,160700,1777878320,4920,4920,4920,4920,0
20231020,160600,1777878320,4920,4920,4920,4920,0
20231020,160500,1777878320,4920,4920,4920,4920,0
20231020,160400,1777878320,4920,4920,4920,4920,0
20231020,160300,1777878320,4920,4920,4920,4920,0
20231020,160200,1777878320,4920,4920,4920,4920,0
20231020,160100,1777878320,4920,4920,4920,4920,3658
20231020,160000,1777878320,4920,4920,4920,4920,0
20231020,155900,1777878320,4920,4920,4920,4920,0
20231020,155800,1777878320,4920,4920,4920,4920,0
20231020,155700,1777878320,4920,4920,4920,4920,0
20231020,155600,1777878320,4920,4920,4920,4920,0
20231020,155500,1777878320,4920,4920,4920,4920,0
20231020,155400,1777878320,4920,4920,4920,4920,0
20231020,155300,1777878320,4920,4920,4920,4920,0
20231020,155200,1777878320,4920,4920,4920,4920,0
20231020,155100,1777878320,4920,4920,4920,4920,0
20231020,155000,1777878320,4920,4920,4920,4920,0
20231020,154900,1777878320,4920,4920,4920,4920,0
20231020,154800,1777878320,4920,4920,4920,4920,0
20231020,154700,1777878320,4920,4920,4920,4920,0
20231020,154600,1777878320,4920,4920,4920,4920,0
20231020,154500,1777878320,4920,4920,4920,4920,0
20231020,154400,1777878320,4920,4920,4920,4920,0
20231020,154300,1777878320,4920,4920,4920,4920,0
20231020,154200,1777878320,4920,4920,4920,4920,0
20231020,154100,1777878320,4920,4920,4920,4920,0
20231020,154000,1777878320,4920,4920,4920,4920,0
20231020,153900,1777878320,4920,4920,4920,4920,0
20231020,153800,1777878320,4920,4920,4920,4920,0
20231020,153700,1777878320,4920,4920,4920,4920,0
20231020,153600,1777878320,4920,4920,4920,4920,0
20231020,153500,1777878320,4920,4920,4920,4920,0
20231020,153400,1777878320,4920,4920,4920,4920,0
20231020,153300,1777878320,4920,4920,4920,4920,0
20231020,153200,1777878320,4920,4920,4920,4920,0
20231020,153100,1777878320,4920,4920,4920,4920,3658
20231020,153000,1777878320,4920,4920,4920,4920,3658
20231020,152900,1759880960,4915,4915,4915,4915,0
20231020,152800,1759880960,4915,4915,4915,4915,0
20231020,152700,1759880960,4915,4915,4915,4915,0
20231020,152600,1759880960,4915,4915,4915,4915,0
20231020,152500,1759880960,4915,4915,4915,4915,0
20231020,152400,1759880960,4915,4915,4915,4915,0
20231020,152300,1759880960,4915,4915,4915,4915,0
20231020,152200,1759880960,4915,4915,4915,4915,0
20231020,152100,1759880960,4915,4915,4915,4915,0
20231020,152000,1759880960,4915,4915,4915,4915,0
20231020,151900,1759880960,4915,4905,4915,4900,1208
20231020,151800,1753953010,4915,4910,4915,4910,884
20231020,151700,1749611760,4910,4910,4910,4910,2
20231020,151600,1749601940,4910,4910,4910,4900,1486
20231020,151500,1742317315,4910,4915,4915,4910,154
20231020,151400,1741561115,4910,4910,4910,4910,200
20231020,151300,1740579115,4915,4915,4915,4915,530
20231020,151200,1737974165,4905,4910,4910,4905,100
20231020,151100,1737483520,4910,4915,4915,4900,2816
20231020,151000,1723666350,4920,4920,4920,4920,633
20231020,150900,1720551990,4915,4915,4915,4915,0
20231020,150800,1720551990,4915,4915,4915,4915,0
20231020,150700,1720551990,4915,4920,4920,4915,42
20231020,150600,1720345550,4920,4915,4920,4915,42
20231020,150500,1720139090,4915,4915,4915,4915,199
20231020,150400,1719161005,4915,4910,4915,4910,107
20231020,150300,1718635600,4915,4915,4915,4915,40
20231020,150200,1718439000,4915,4915,4915,4915,100
20231020,150100,1717947500,4920,4920,4920,4920,0
20231020,150000,1717947500,4920,4920,4920,4920,0
20231020,145900,1717947500,4920,4920,4920,4920,0
20231020,145800,1717947500,4920,4920,4920,4920,1
20231020,145700,1717942580,4920,4920,4920,4905,1796
20231020,145600,1709116120,4920,4920,4920,4920,0
20231020,145500,1709116120,4920,4920,4920,4920,50
20231020,145400,1708870120,4925,4920,4925,4920,951
20231020,145300,1704187070,4915,4915,4920,4915,1806
20231020,145200,1695305330,4915,4915,4915,4915,1358
20231020,145100,1688630760,4905,4920,4920,4905,170
20231020,145000,1687796595,4915,4920,4920,4915,126
20231020,144900,1687177300,4905,4905,4920,4905,5779
20231020,144800,1658821560,4905,4905,4905,4905,60
20231020,144700,1658527260,4915,4915,4915,4915,1000
20231020,144600,1653612260,4915,4920,4920,4915,130
20231020,144500,1652973285,4920,4915,4920,4915,976
20231020,144400,1648172345,4910,4910,4910,4910,1063
20231020,144300,1642953015,4915,4915,4915,4915,0
20231020,144200,1642953015,4915,4915,4920,4915,219
20231020,144100,1641876040,4920,4920,4920,4920,5
20231020,144000,1641851440,4920,4920,4920,4920,120
20231020,143900,1641261040,4915,4930,4930,4915,6910
20231020,143800,1607213325,4930,4930,4930,4930,538
20231020,143700,1604560985,4940,4940,4940,4940,0
20231020,143600,1604560985,4940,4940,4940,4940,0
20231020,143500,1604560985,4940,4940,4940,4940,0
20231020,143400,1604560985,4940,4930,4940,4930,3512
20231020,143300,1587242115,4930,4925,4930,4920,4082
20231020,143200,1567132855,4930,4930,4930,4930,0
20231020,143100,1567132855,4930,4930,4930,4930,365
20231020,143000,1565333405,4930,4930,4930,4930,3
20231020,142900,1565318615,4930,4935,4935,4930,3000
20231020,142800,1550518615,4935,4935,4935,4935,0
20231020,142700,1550518615,4935,4950,4950,4935,2080
20231020,142600,1540245615,4950,4950,4950,4950,130
20231020,142500,1539602115,4950,4950,4950,4950,21
20231020,142400,1539498165,4955,4955,4955,4955,0
20231020,142300,1539498165,4955,4955,4955,4955,30
20231020,142200,1539349515,4955,4955,4955,4955,0
20231020,142100,1539349515,4955,4955,4955,4955,0
20231020,142000,1539349515,4955,4955,4955,4955,1
20231020,141900,1539344560,4955,4965,4965,4955,172
20231020,141800,1538492275,4960,4960,4960,4960,9
20231020,141700,1538447635,4960,4970,4970,4960,572
20231020,141600,1535606455,4980,4960,4980,4960,10000
20231020,141500,1485831155,4955,4955,4955,4955,166
20231020,141400,1485008625,4965,4950,4965,4950,2036
20231020,141300,1474903350,4950,4950,4950,4950,1074
20231020,141200,1469587050,4950,4950,4950,4950,0
20231020,141100,1469587050,4950,4950,4950,4950,0
20231020,141000,1469587050,4950,4950,4950,4950,50
20231020,140900,1469339550,4950,4950,4950,4950,0
20231020,140800,1469339550,4950,4950,4950,4950,90
20231020,140700,1468894050,4950,4950,4950,4950,20
20231020,140600,1468795050,4965,4965,4965,4965,0
20231020,140500,1468795050,4965,4965,4965,4965,0
20231020,140400,1468795050,4965,4950,4965,4950,207
20231020,140300,1467767370,4950,4950,4950,4950,80
20231020,140200,1467371370,4955,4955,4955,4955,0
20231020,140100,1467371370,4955,4965,4965,4955,113
20231020,140000,1466811370,4965,4965,4965,4965,20
20231020,135900,1466712070,4975,4975,4975,4975,296
20231020,135800,1465239470,4980,4980,4980,4980,174
20231020,135700,1464372950,4980,4980,4980,4980,0
20231020,135600,1464372950,4980,4980,4980,4980,0
20231020,135500,1464372950,4980,4980,4980,4980,26
20231020,135400,1464243470,4990,4990,4990,4990,2
20231020,135300,1464233490,4980,4980,4980,4980,30
20231020,135200,1464084090,4985,4985,4985,4985,0
20231020,135100,1464084090,4985,4985,4985,4985,258
20231020,135000,1462797960,4985,4985,4985,4985,0
20231020,134900,1462797960,4985,4985,4985,4985,0
20231020,134800,1462797960,4985,4985,4985,4985,211
20231020,134700,1461746125,4985,4990,4990,4985,11
20231020,134600,1461691285,4990,4980,4995,4980,1027
20231020,134500,1456565830,4980,4980,4980,4980,384
20231020,134400,1454653510,4980,4980,4980,4980,1
20231020,134300,1454648530,4985,4985,4985,4985,0
20231020,134200,1454648530,4985,4985,4985,4985,10
20231020,134100,1454598680,4980,4980,4980,4980,56
20231020,134000,1454319800,4985,4985,4985,4985,5
20231020,133900,1454294875,4980,4980,4980,4980,0
20231020,133800,1454294875,4980,4985,4985,4980,883
20231020,133700,1449897485,4985,4985,4985,4985,300
20231020,133600,1448401985,4985,4985,4985,4985,5
20231020,133500,1448377060,4985,4985,4985,4985,77
20231020,133400,1447993215,4990,4970,4990,4965,4274
20231020,133300,1426741750,4970,4960,4970,4960,811
20231020,133200,1422712390,4960,4960,4960,4960,0
20231020,133100,1422712390,4960,4960,4960,4960,0
20231020,133000,1422712390,4960,4955,4960,4955,799
20231020,132900,1418750215,4950,4950,4950,4950,0
20231020,132800,1418750215,4950,4945,4950,4945,393
20231020,132700,1416805230,4940,4940,4940,4940,0
20231020,132600,1416805230,4940,4940,4940,4940,0
20231020,132500,1416805230,4940,4940,4950,4940,1414
20231020,132400,1409812030,4930,4930,4930,4930,1
20231020,132300,1409807100,4935,4935,4935,4935,102
20231020,132200,1409303730,4935,4935,4935,4935,0
20231020,132100,1409303730,4935,4935,4935,4935,0
20231020,132000,1409303730,4935,4930,4935,4930,1038
20231020,131900,1404182800,4920,4920,4920,4920,0
20231020,131800,1404182800,4920,4920,4920,4920,42
20231020,131700,1403976160,4920,4920,4920,4920,0
20231020,131600,1403976160,4920,4920,4920,4920,78
20231020,131500,1403592400,4925,4925,4925,4925,87
20231020,131400,1403163925,4920,4920,4920,4920,15
20231020,131300,1403090125,4930,4930,4930,4930,675
20231020,131200,1399762375,4930,4930,4930,4930,0
20231020,131100,1399762375,4930,4935,4935,4930,303
20231020,131000,1398267290,4940,4940,4940,4940,4
20231020,130900,1398247530,4940,4940,4940,4940,10
20231020,130800,1398198130,4940,4955,4955,4940,747
20231020,130700,1394498570,4960,4960,4960,4960,76
20231020,130600,1394121610,4960,4960,4960,4960,9
20231020,130500,1394076970,4960,4960,4960,4960,18
20231020,130400,1393987690,4960,4960,4960,4960,76
20231020,130300,1393610730,4960,4960,4960,4960,20
20231020,130200,1393511530,4960,4960,4960,4960,0
20231020,130100,1393511530,4960,4960,4960,4960,90
20231020,130000,1393065130,4960,4960,4960,4960,1
20231020,125900,1393060170,4960,4960,4960,4960,0
20231020,125800,1393060170,4960,4960,4960,4960,0
20231020,125700,1393060170,4960,4960,4960,4960,49
20231020,125600,1392817130,4965,4965,4965,4965,0
20231020,125500,1392817130,4965,4965,4965,4965,0
20231020,125400,1392817130,4965,4965,4965,4965,364
20231020,125300,1391009870,4960,4960,4960,4960,20
20231020,125200,1390910670,4965,4965,4965,4965,9
20231020,125100,1390865985,4960,4960,4960,4960,0
20231020,125000,1390865985,4960,4960,4960,4960,188
20231020,124900,1389933505,4960,4960,4960,4960,9
20231020,124800,1389888865,4955,4955,4955,4955,0
20231020,124700,1389888865,4955,4955,4955,4955,0
20231020,124600,1389888865,4955,4955,4955,4955,100
20231020,124500,1389393365,4955,4955,4955,4955,0
20231020,124400,1389393365,4955,4955,4955,4955,0
20231020,124300,1389393365,4955,4965,4965,4955,400
20231020,124200,1387408365,4960,4960,4960,4960,4
20231020,124100,1387388525,4960,4960,4960,4960,264
20231020,124000,1386079085,4960,4965,4965,4960,19
20231020,123900,1385984795,4965,4965,4965,4965,0
20231020,123800,1385984795,4965,4965,4965,4965,0
20231020,123700,1385984795,4965,4960,4965,4960,148
20231020,123600,1385250475,4960,4960,4960,4960,15
20231020,123500,1385176075,4960,4960,4960,4960,0
20231020,123400,1385176075,4960,4960,4960,4960,5
20231020,123300,1385151275,4960,4960,4960,4960,0
20231020,123200,1385151275,4960,4960,4960,4960,0
20231020,123100,1385151275,4960,4960,4960,4960,0
20231020,123000,1385151275,4960,4960,4960,4960,0
20231020,122900,1385151275,4960,4965,4965,4960,333
20231020,122800,1383498280,4970,4970,4970,4970,1
20231020,122700,1383493310,4960,4960,4960,4960,1
20231020,122600,1383488350,4960,4970,4970,4960,24
20231020,122500,1383369110,4970,4970,4970,4970,3
20231020,122400,1383354200,4970,4970,4970,4970,0
20231020,122300,1383354200,4970,4965,4970,4965,40
20231020,122200,1383155425,4960,4960,4960,4960,0
20231020,122100,1383155425,4960,4960,4960,4960,20
20231020,122000,1383056225,4960,4960,4960,4960,0
20231020,121900,1383056225,4960,4960,4960,4960,0
20231020,121800,1383056225,4960,4960,4960,4960,0
20231020,121700,1383056225,4960,4960,4960,4960,86
20231020,121600,1382629665,4960,4965,4965,4960,1906
20231020,121500,1373173520,4965,4965,4965,4965,0
20231020,121400,1373173520,4965,4965,4965,4965,0
20231020,121300,1373173520,4965,4965,4965,4965,0
20231020,121200,1373173520,4965,4965,4965,4965,139
20231020,121100,1372483385,4960,4960,4960,4960,0
20231020,121000,1372483385,4960,4965,4965,4960,778
20231020,120900,1368622445,4965,4970,4970,4965,11
20231020,120800,1368567825,4970,4975,4975,4970,258
20231020,120700,1367285515,4975,4975,4975,4975,0
20231020,120600,1367285515,4975,4975,4975,4975,0
20231020,120500,1367285515,4975,4970,4975,4970,767
20231020,120400,1363470565,4970,4970,4970,4970,146
20231020,120300,1362744945,4970,4960,4970,4960,698
20231020,120200,1359276425,4960,4960,4960,4960,0
20231020,120100,1359276425,4960,4960,4960,4960,96
20231020,120000,1358800265,4960,4960,4960,4960,208
20231020,115900,1357768585,4960,4940,4965,4940,1836
20231020,115800,1348662950,4945,4945,4955,4945,2421
20231020,115700,1336683935,4940,4925,4940,4925,2022
20231020,115600,1326709675,4925,4925,4925,4925,27
20231020,115500,1326576700,4930,4925,4930,4925,3169
20231020,115400,1310959215,4920,4920,4920,4920,0
20231020,115300,1310959215,4920,4925,4925,4910,58
20231020,115200,1310674180,4910,4905,4915,4905,1255
20231020,115100,1304508365,4900,4900,4900,4900,32
20231020,115000,1304351565,4900,4900,4900,4900,710
20231020,114900,1300872565,4900,4900,4900,4900,58
20231020,114800,1300588365,4910,4910,4910,4910,9
20231020,114700,1300544175,4910,4910,4910,4900,133
20231020,114600,1299891465,4900,4900,4900,4900,0
20231020,114500,1299891465,4900,4900,4900,4900,59
20231020,114400,1299602365,4900,4900,4900,4900,490
20231020,114300,1297201365,4900,4900,4900,4900,45
20231020,114200,1296980865,4900,4900,4900,4900,24
20231020,114100,1296863265,4900,4900,4900,4900,413
20231020,114000,1294839565,4900,4900,4900,4900,0
20231020,113900,1294839565,4900,4900,4900,4900,32
20231020,113800,1294682765,4900,4900,4900,4900,25
20231020,113700,1294560265,4900,4900,4900,4900,1421
20231020,113600,1287597365,4900,4905,4905,4900,2033
20231020,113500,1277635490,4905,4905,4905,4905,27
20231020,113400,1277503055,4905,4905,4905,4905,32
20231020,113300,1277346095,4910,4910,4910,4910,1
20231020,113200,1277341185,4905,4905,4905,4905,132
20231020,113100,1276693725,4905,4905,4905,4905,23
20231020,113000,1276580910,4905,4905,4905,4905,91
20231020,112900,1276134555,4905,4905,4905,4905,353
20231020,112800,1274403090,4905,4905,4905,4905,55
20231020,112700,1274133315,4905,4905,4905,4905,20
20231020,112600,1274035215,4905,4905,4905,4905,32
20231020,112500,1273878255,4905,4905,4905,4905,50
20231020,112400,1273633005,4905,4910,4910,4905,4561
20231020,112300,1251238615,4910,4910,4910,4910,201
20231020,112200,1250251705,4915,4910,4915,4910,52
20231020,112100,1249996285,4910,4910,4910,4910,3626
20231020,112000,1232192625,4915,4905,4915,4905,1969
20231020,111900,1222523895,4910,4910,4910,4910,3446
20231020,111800,1205604035,4915,4910,4915,4910,45
20231020,111700,1205383025,4910,4910,4910,4910,1228
20231020,111600,1199353545,4910,4910,4910,4910,132
20231020,111500,1198705425,4910,4910,4910,4910,1
20231020,111400,1198700515,4910,4910,4910,4910,25
20231020,111300,1198577765,4910,4910,4910,4910,411
20231020,111200,1196559755,4910,4910,4910,4910,0
20231020,111100,1196559755,4910,4915,4915,4910,33
20231020,111000,1196397720,4915,4910,4915,4910,249
20231020,110900,1195174520,4915,4915,4915,4910,379
20231020,110800,1193312335,4915,4915,4915,4915,1
20231020,110700,1193307420,4915,4915,4915,4915,82
20231020,110600,1192904390,4915,4915,4915,4915,100
20231020,110500,1192412890,4915,4920,4920,4910,1032
20231020,110400,1187341360,4920,4920,4920,4920,264
20231020,110300,1186042480,4920,4925,4925,4920,63
20231020,110200,1185732505,4925,4925,4925,4925,0
20231020,110100,1185732505,4925,4925,4925,4925,431
20231020,110000,1183609830,4925,4925,4925,4925,58
20231020,105900,1183324180,4930,4930,4930,4930,678
20231020,105800,1179981640,4935,4935,4935,4935,0
20231020,105700,1179981640,4935,4930,4935,4930,73
20231020,105600,1179621550,4930,4935,4935,4930,128
20231020,105500,1178990010,4930,4930,4930,4930,33
20231020,105400,1178827320,4930,4930,4930,4930,0
20231020,105300,1178827320,4930,4925,4930,4925,3402
20231020,105200,1162062585,4925,4915,4925,4915,1705
20231020,105100,1153673845,4915,4915,4915,4915,41
20231020,105000,1153472330,4915,4915,4915,4915,305
20231020,104900,1151973255,4915,4925,4925,4915,27
20231020,104800,1151840540,4910,4925,4925,4910,1033
20231020,104700,1146753495,4910,4910,4910,4910,470
20231020,104600,1144445795,4900,4895,4900,4895,2841
20231020,104500,1130525795,4890,4895,4895,4890,144
20231020,104400,1129821630,4890,4890,4890,4890,32
20231020,104300,1129665150,4890,4890,4890,4890,119
20231020,104200,1129083240,4890,4885,4890,4885,37
20231020,104100,1128902470,4895,4890,4895,4890,220
20231020,104000,1127826515,4890,4890,4890,4890,491
20231020,103900,1125425525,4890,4890,4890,4890,293
20231020,103800,1123992755,4890,4890,4890,4890,32
20231020,103700,1123836275,4895,4890,4895,4890,200
20231020,103600,1122857625,4890,4890,4895,4890,1069
20231020,103500,1117630205,4890,4895,4895,4890,553
20231020,103400,1114925885,4895,4890,4895,4890,924
20231020,103300,1110403695,4890,4890,4890,4890,9
20231020,103200,1110359685,4890,4890,4890,4890,0
20231020,103100,1110359685,4890,4890,4890,4890,78
20231020,103000,1109978265,4900,4900,4900,4900,0
20231020,102900,1109978265,4900,4900,4900,4900,26
20231020,102800,1109850865,4900,4905,4905,4900,195
20231020,102700,1108895360,4890,4905,4905,4890,1402
20231020,102600,1102024180,4890,4880,4890,4880,2843
20231020,102500,1088122050,4880,4885,4885,4880,145
20231020,102400,1087414075,4885,4885,4885,4885,101
20231020,102300,1086920690,4885,4885,4885,4885,23
20231020,102200,1086808335,4890,4875,4890,4875,595
20231020,102100,1083904745,4875,4860,4875,4855,1581
20231020,102000,1076207785,4860,4870,4870,4860,2315
20231020,101900,1064944795,4870,4870,4870,4870,679
20231020,101800,1061638065,4875,4875,4875,4870,126
20231020,101700,1061023955,4870,4870,4870,4870,32
20231020,101600,1060868115,4870,4875,4875,4860,2281
20231020,101500,1049758775,4875,4875,4875,4875,143
20231020,101400,1049061650,4885,4900,4905,4870,16183
20231020,101300,969792705,4905,4915,4915,4905,5516
20231020,101200,942722025,4915,4915,4915,4915,300
20231020,101100,941247525,4920,4925,4925,4915,15068
20231020,101000,867057895,4930,4935,4935,4930,3939
20231020,100900,847638375,4930,4930,4930,4930,100
20231020,100800,847145375,4930,4930,4930,4930,437
20231020,100700,844990965,4930,4935,4935,4930,265
20231020,100600,843684265,4930,4930,4930,4930,332
20231020,100500,842047505,4930,4930,4930,4930,31
20231020,100400,841894675,4930,4930,4930,4925,534
20231020,100300,839262330,4930,4930,4930,4925,675
20231020,100200,835935500,4930,4925,4930,4925,273
20231020,100100,834589870,4925,4925,4930,4925,4658
20231020,100000,811648720,4925,4925,4925,4925,4291
20231020,095900,790515545,4925,4930,4930,4925,23
20231020,095800,790402255,4925,4930,4930,4925,451
20231020,095700,788178925,4930,4930,4930,4930,220
20231020,095600,787094325,4930,4945,4945,4925,1396
20231020,095500,780210565,4945,4945,4945,4940,1087
20231020,095400,774838700,4945,4920,4945,4920,8282
20231020,095300,733994480,4920,4925,4925,4920,7846
20231020,095200,695390200,4925,4925,4930,4925,531
20231020,095100,692774950,4930,4925,4930,4925,556
20231020,095000,690036545,4925,4925,4930,4925,973
20231020,094900,685244515,4930,4935,4935,4930,1865
20231020,094800,676048130,4930,4930,4930,4930,4630
20231020,094700,653222230,4930,4930,4935,4930,1240
20231020,094600,647107010,4930,4930,4930,4930,313
20231020,094500,645563920,4930,4935,4940,4930,1975
20231020,094400,635824315,4935,4930,4940,4920,4441
20231020,094300,613924990,4920,4920,4920,4915,1874
20231020,094200,604706165,4920,4935,4935,4920,3921
20231020,094100,585394990,4935,4945,4945,4935,2613
20231020,094000,572487075,4950,4955,4955,4950,3251
20231020,093900,556387040,4955,4960,4960,4955,114
20231020,093800,555821865,4960,4960,4960,4960,774
20231020,093700,551982825,4960,4970,4970,4960,279
20231020,093600,550598975,4970,4960,4970,4955,1914
20231020,093500,541108245,4955,4960,4960,4955,37
20231020,093400,540924890,4960,4960,4960,4955,130
20231020,093300,540280140,4965,4970,4975,4955,2166
20231020,093200,529533700,4970,4980,4980,4970,8216
20231020,093100,488694110,4980,4995,4995,4980,11454
20231020,093000,431642745,4990,4995,4995,4990,1088
20231020,092900,426212835,4990,5000,5000,4990,392
20231020,092800,424254890,4995,5010,5010,4995,173
20231020,092700,423389865,5010,5000,5010,5000,128
20231020,092600,422749705,5010,5010,5010,5010,380
20231020,092500,420845905,5010,5010,5030,5010,152
20231020,092400,420084365,5000,4980,5020,4975,4119
20231020,092300,399484125,4975,4970,4975,4970,1010
20231020,092200,394464415,4975,4965,4975,4965,2317
20231020,092100,382958770,4965,4960,4965,4960,861
20231020,092000,378688195,4960,4965,4965,4960,284
20231020,091900,377279550,4965,4985,4985,4965,21433
20231020,091800,270503975,4990,4995,4995,4990,977
20231020,091700,265625865,4995,4985,4995,4985,3849
20231020,091600,246436685,4995,5000,5000,4985,16499
20231020,091500,164111970,5000,5000,5000,4995,1415
20231020,091400,157041770,5000,5010,5010,5000,1674
20231020,091300,148659430,5010,4990,5010,4990,676
20231020,091200,145276130,4995,5000,5000,4995,1905
20231020,091100,135758155,5010,5010,5020,5010,141
20231020,091000,135051735,5010,4995,5010,4995,2665
20231020,090900,121731585,5000,5000,5010,5000,5248
20231020,090800,95488785,5010,5010,5010,5010,20
20231020,090700,95388585,5000,5000,5000,5000,45
20231020,090600,95163585,5010,5020,5020,5000,10947
20231020,090500,40362935,5020,5010,5020,5010,1321
20231020,090400,33732515,5010,4990,5010,4990,2076
20231020,090300,23357665,4990,4985,4990,4985,914
20231020,090200,18799875,4970,4970,4985,4970,818
20231020,090100,14728345,4970,4980,4980,4970,225
20231020,090000,13608595,4980,4955,4980,4955,2745