KissMeData/000430/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,183100,1080450245,4950,4950,4950,4950,2709
20231023,183000,1080450245,4950,4950,4950,4950,0
20231023,182900,1080450245,4950,4950,4950,4950,0
20231023,182800,1080450245,4950,4950,4950,4950,0
20231023,182700,1080450245,4950,4950,4950,4950,0
20231023,182600,1080450245,4950,4950,4950,4950,0
20231023,182500,1080450245,4950,4950,4950,4950,0
20231023,182400,1080450245,4950,4950,4950,4950,0
20231023,182300,1080450245,4950,4950,4950,4950,0
20231023,182200,1080450245,4950,4950,4950,4950,0
20231023,182100,1080450245,4950,4950,4950,4950,0
20231023,182000,1080450245,4950,4950,4950,4950,0
20231023,181900,1080450245,4950,4950,4950,4950,0
20231023,181800,1080450245,4950,4950,4950,4950,0
20231023,181700,1080450245,4950,4950,4950,4950,0
20231023,181600,1080450245,4950,4950,4950,4950,0
20231023,181500,1080450245,4950,4950,4950,4950,0
20231023,181400,1080450245,4950,4950,4950,4950,0
20231023,181300,1080450245,4950,4950,4950,4950,0
20231023,181200,1080450245,4950,4950,4950,4950,0
20231023,181100,1080450245,4950,4950,4950,4950,0
20231023,181000,1080450245,4950,4950,4950,4950,0
20231023,180900,1080450245,4950,4950,4950,4950,0
20231023,180800,1080450245,4950,4950,4950,4950,0
20231023,180700,1080450245,4950,4950,4950,4950,0
20231023,180600,1080450245,4950,4950,4950,4950,0
20231023,180500,1080450245,4950,4950,4950,4950,0
20231023,180400,1080450245,4950,4950,4950,4950,0
20231023,180300,1080450245,4950,4950,4950,4950,0
20231023,180200,1080450245,4950,4950,4950,4950,0
20231023,180100,1080450245,4950,4950,4950,4950,2709
20231023,180000,1080450245,4950,4950,4950,4950,0
20231023,175900,1080450245,4950,4950,4950,4950,0
20231023,175800,1080450245,4950,4950,4950,4950,0
20231023,175700,1080450245,4950,4950,4950,4950,0
20231023,175600,1080450245,4950,4950,4950,4950,0
20231023,175500,1080450245,4950,4950,4950,4950,0
20231023,175400,1080450245,4950,4950,4950,4950,0
20231023,175300,1080450245,4950,4950,4950,4950,0
20231023,175200,1080450245,4950,4950,4950,4950,0
20231023,175100,1080450245,4950,4950,4950,4950,0
20231023,175000,1080450245,4950,4950,4950,4950,0
20231023,174900,1080450245,4950,4950,4950,4950,0
20231023,174800,1080450245,4950,4950,4950,4950,0
20231023,174700,1080450245,4950,4950,4950,4950,0
20231023,174600,1080450245,4950,4950,4950,4950,0
20231023,174500,1080450245,4950,4950,4950,4950,0
20231023,174400,1080450245,4950,4950,4950,4950,0
20231023,174300,1080450245,4950,4950,4950,4950,0
20231023,174200,1080450245,4950,4950,4950,4950,0
20231023,174100,1080450245,4950,4950,4950,4950,0
20231023,174000,1080450245,4950,4950,4950,4950,0
20231023,173900,1080450245,4950,4950,4950,4950,0
20231023,173800,1080450245,4950,4950,4950,4950,0
20231023,173700,1080450245,4950,4950,4950,4950,0
20231023,173600,1080450245,4950,4950,4950,4950,0
20231023,173500,1080450245,4950,4950,4950,4950,0
20231023,173400,1080450245,4950,4950,4950,4950,0
20231023,173300,1080450245,4950,4950,4950,4950,0
20231023,173200,1080450245,4950,4950,4950,4950,0
20231023,173100,1080450245,4950,4950,4950,4950,2709
20231023,173000,1080450245,4950,4950,4950,4950,0
20231023,172900,1080450245,4950,4950,4950,4950,0
20231023,172800,1080450245,4950,4950,4950,4950,0
20231023,172700,1080450245,4950,4950,4950,4950,0
20231023,172600,1080450245,4950,4950,4950,4950,0
20231023,172500,1080450245,4950,4950,4950,4950,0
20231023,172400,1080450245,4950,4950,4950,4950,0
20231023,172300,1080450245,4950,4950,4950,4950,0
20231023,172200,1080450245,4950,4950,4950,4950,0
20231023,172100,1080450245,4950,4950,4950,4950,0
20231023,172000,1080450245,4950,4950,4950,4950,0
20231023,171900,1080450245,4950,4950,4950,4950,0
20231023,171800,1080450245,4950,4950,4950,4950,0
20231023,171700,1080450245,4950,4950,4950,4950,0
20231023,171600,1080450245,4950,4950,4950,4950,0
20231023,171500,1080450245,4950,4950,4950,4950,0
20231023,171400,1080450245,4950,4950,4950,4950,0
20231023,171300,1080450245,4950,4950,4950,4950,0
20231023,171200,1080450245,4950,4950,4950,4950,0
20231023,171100,1080450245,4950,4950,4950,4950,0
20231023,171000,1080450245,4950,4950,4950,4950,0
20231023,170900,1080450245,4950,4950,4950,4950,0
20231023,170800,1080450245,4950,4950,4950,4950,0
20231023,170700,1080450245,4950,4950,4950,4950,0
20231023,170600,1080450245,4950,4950,4950,4950,0
20231023,170500,1080450245,4950,4950,4950,4950,0
20231023,170400,1080450245,4950,4950,4950,4950,0
20231023,170300,1080450245,4950,4950,4950,4950,0
20231023,170200,1080450245,4950,4950,4950,4950,0
20231023,170100,1080450245,4950,4950,4950,4950,2709
20231023,170000,1080450245,4950,4950,4950,4950,0
20231023,165900,1080450245,4950,4950,4950,4950,0
20231023,165800,1080450245,4950,4950,4950,4950,0
20231023,165700,1080450245,4950,4950,4950,4950,0
20231023,165600,1080450245,4950,4950,4950,4950,0
20231023,165500,1080450245,4950,4950,4950,4950,0
20231023,165400,1080450245,4950,4950,4950,4950,0
20231023,165300,1080450245,4950,4950,4950,4950,0
20231023,165200,1080450245,4950,4950,4950,4950,0
20231023,165100,1080450245,4950,4950,4950,4950,0
20231023,165000,1080450245,4950,4950,4950,4950,0
20231023,164900,1080450245,4950,4950,4950,4950,0
20231023,164800,1080450245,4950,4950,4950,4950,0
20231023,164700,1080450245,4950,4950,4950,4950,0
20231023,164600,1080450245,4950,4950,4950,4950,0
20231023,164500,1080450245,4950,4950,4950,4950,0
20231023,164400,1080450245,4950,4950,4950,4950,0
20231023,164300,1080450245,4950,4950,4950,4950,0
20231023,164200,1080450245,4950,4950,4950,4950,0
20231023,164100,1080450245,4950,4950,4950,4950,0
20231023,164000,1080450245,4950,4950,4950,4950,0
20231023,163900,1080450245,4950,4950,4950,4950,0
20231023,163800,1080450245,4950,4950,4950,4950,0
20231023,163700,1080450245,4950,4950,4950,4950,0
20231023,163600,1080450245,4950,4950,4950,4950,0
20231023,163500,1080450245,4950,4950,4950,4950,0
20231023,163400,1080450245,4950,4950,4950,4950,0
20231023,163300,1080450245,4950,4950,4950,4950,0
20231023,163200,1080450245,4950,4950,4950,4950,0
20231023,163100,1080450245,4950,4950,4950,4950,2709
20231023,163000,1080450245,4950,4950,4950,4950,0
20231023,162900,1080450245,4950,4950,4950,4950,0
20231023,162800,1080450245,4950,4950,4950,4950,0
20231023,162700,1080450245,4950,4950,4950,4950,0
20231023,162600,1080450245,4950,4950,4950,4950,0
20231023,162500,1080450245,4950,4950,4950,4950,0
20231023,162400,1080450245,4950,4950,4950,4950,0
20231023,162300,1080450245,4950,4950,4950,4950,0
20231023,162200,1080450245,4950,4950,4950,4950,0
20231023,162100,1080450245,4950,4950,4950,4950,0
20231023,162000,1080450245,4950,4950,4950,4950,0
20231023,161900,1080450245,4950,4950,4950,4950,0
20231023,161800,1080450245,4950,4950,4950,4950,0
20231023,161700,1080450245,4950,4950,4950,4950,0
20231023,161600,1080450245,4950,4950,4950,4950,0
20231023,161500,1080450245,4950,4950,4950,4950,0
20231023,161400,1080450245,4950,4950,4950,4950,0
20231023,161300,1080450245,4950,4950,4950,4950,0
20231023,161200,1080450245,4950,4950,4950,4950,0
20231023,161100,1080450245,4950,4950,4950,4950,0
20231023,161000,1080450245,4950,4950,4950,4950,0
20231023,160900,1080450245,4950,4950,4950,4950,0
20231023,160800,1080450245,4950,4950,4950,4950,0
20231023,160700,1080450245,4950,4950,4950,4950,0
20231023,160600,1080450245,4950,4950,4950,4950,0
20231023,160500,1080450245,4950,4950,4950,4950,0
20231023,160400,1080450245,4950,4950,4950,4950,0
20231023,160300,1080450245,4950,4950,4950,4950,0
20231023,160200,1080450245,4950,4950,4950,4950,0
20231023,160100,1080450245,4950,4950,4950,4950,2709
20231023,160000,1080450245,4950,4950,4950,4950,0
20231023,155900,1080450245,4950,4950,4950,4950,0
20231023,155800,1080450245,4950,4950,4950,4950,0
20231023,155700,1080450245,4950,4950,4950,4950,0
20231023,155600,1080450245,4950,4950,4950,4950,0
20231023,155500,1080450245,4950,4950,4950,4950,0
20231023,155400,1080450245,4950,4950,4950,4950,0
20231023,155300,1080450245,4950,4950,4950,4950,0
20231023,155200,1080450245,4950,4950,4950,4950,0
20231023,155100,1080450245,4950,4950,4950,4950,0
20231023,155000,1080450245,4950,4950,4950,4950,0
20231023,154900,1080450245,4950,4950,4950,4950,0
20231023,154800,1080450245,4950,4950,4950,4950,0
20231023,154700,1080450245,4950,4950,4950,4950,0
20231023,154600,1080450245,4950,4950,4950,4950,0
20231023,154500,1080450245,4950,4950,4950,4950,0
20231023,154400,1080450245,4950,4950,4950,4950,0
20231023,154300,1080450245,4950,4950,4950,4950,0
20231023,154200,1080450245,4950,4950,4950,4950,0
20231023,154100,1080450245,4950,4950,4950,4950,0
20231023,154000,1080450245,4950,4950,4950,4950,0
20231023,153900,1080450245,4950,4950,4950,4950,0
20231023,153800,1080450245,4950,4950,4950,4950,0
20231023,153700,1080450245,4950,4950,4950,4950,0
20231023,153600,1080450245,4950,4950,4950,4950,0
20231023,153500,1080450245,4950,4950,4950,4950,0
20231023,153400,1080450245,4950,4950,4950,4950,0
20231023,153300,1080450245,4950,4950,4950,4950,0
20231023,153200,1080450245,4950,4950,4950,4950,0
20231023,153100,1080450245,4950,4950,4950,4950,2709
20231023,153000,1080450245,4950,4950,4950,4950,2709
20231023,152900,1067040695,4950,4950,4950,4950,0
20231023,152800,1067040695,4950,4950,4950,4950,0
20231023,152700,1067040695,4950,4950,4950,4950,0
20231023,152600,1067040695,4950,4950,4950,4950,0
20231023,152500,1067040695,4950,4950,4950,4950,0
20231023,152400,1067040695,4950,4950,4950,4950,0
20231023,152300,1067040695,4950,4950,4950,4950,0
20231023,152200,1067040695,4950,4950,4950,4950,0
20231023,152100,1067040695,4950,4950,4950,4950,0
20231023,152000,1067040695,4950,4950,4950,4950,0
20231023,151900,1067040695,4950,4955,4985,4950,484
20231023,151800,1064644240,4960,4950,4960,4950,1005
20231023,151700,1059665510,4950,4950,4950,4950,11
20231023,151600,1059611060,4950,4950,4955,4950,474
20231023,151500,1057264755,4955,4950,4955,4950,4
20231023,151400,1057244945,4950,4955,4955,4950,501
20231023,151300,1054764990,4955,4950,4955,4950,641
20231023,151200,1051591335,4950,4950,4950,4950,200
20231023,151100,1050601335,4950,4950,4950,4950,0
20231023,151000,1050601335,4950,4960,4960,4950,260
20231023,150900,1049312940,4960,4960,4960,4960,26
20231023,150800,1049183980,4955,4955,4955,4955,0
20231023,150700,1049183980,4955,4955,4955,4955,3
20231023,150600,1049169115,4960,4960,4960,4960,0
20231023,150500,1049169115,4960,4960,4960,4960,932
20231023,150400,1044546395,4965,4980,4985,4965,1366
20231023,150300,1037755315,4980,4955,4980,4955,1848
20231023,150200,1028586415,4955,4955,4955,4955,520
20231023,150100,1026009815,4955,4955,4955,4955,0
20231023,150000,1026009815,4955,4955,4955,4955,299
20231023,145900,1024528270,4960,4960,4960,4960,1
20231023,145800,1024523310,4960,4960,4960,4960,657
20231023,145700,1021264590,4960,4960,4960,4960,19
20231023,145600,1021170350,4955,4955,4955,4955,200
20231023,145500,1020179350,4955,4955,4955,4955,0
20231023,145400,1020179350,4955,4955,4955,4955,28
20231023,145300,1020040610,4955,4955,4955,4955,40
20231023,145200,1019842410,4955,4960,4960,4950,72
20231023,145100,1019485650,4960,4960,4960,4960,274
20231023,145000,1018126610,4960,4950,4960,4950,391
20231023,144900,1016189260,4950,4950,4950,4950,970
20231023,144800,1011387760,4950,4950,4950,4950,3000
20231023,144700,996537760,4950,4950,4950,4950,168
20231023,144600,995706160,4960,4960,4960,4960,500
20231023,144500,993226160,4950,4950,4950,4950,837
20231023,144400,989083010,4950,4960,4960,4950,384
20231023,144300,987182100,4950,4955,4960,4950,1663
20231023,144200,978948060,4965,4965,4965,4965,0
20231023,144100,978948060,4965,4965,4965,4965,0
20231023,144000,978948060,4965,4965,4965,4965,9
20231023,143900,978903375,4975,4940,4975,4940,8324
20231023,143800,937694835,4940,4940,4940,4940,0
20231023,143700,937694835,4940,4940,4940,4940,281
20231023,143600,936306695,4950,4950,4950,4950,0
20231023,143500,936306695,4950,4950,4950,4950,100
20231023,143400,935811695,4940,4940,4945,4940,556
20231023,143300,933064025,4945,4940,4945,4940,1808
20231023,143200,924125490,4940,4940,4940,4940,176
20231023,143100,923256050,4940,4940,4940,4940,0
20231023,143000,923256050,4940,4940,4940,4940,0
20231023,142900,923256050,4940,4940,4940,4940,125
20231023,142800,922638550,4935,4935,4935,4935,0
20231023,142700,922638550,4935,4925,4935,4925,3959
20231023,142600,903124320,4925,4925,4925,4925,0
20231023,142500,903124320,4925,4925,4925,4925,0
20231023,142400,903124320,4925,4925,4925,4925,1
20231023,142300,903119395,4925,4925,4925,4925,124
20231023,142200,902508695,4925,4915,4925,4915,405
20231023,142100,900516495,4915,4915,4915,4915,3
20231023,142000,900501750,4915,4915,4915,4915,2
20231023,141900,900491920,4915,4910,4915,4910,616
20231023,141800,897467355,4915,4915,4915,4910,9
20231023,141700,897423155,4915,4915,4915,4915,197
20231023,141600,896454900,4910,4910,4910,4910,0
20231023,141500,896454900,4910,4915,4915,4910,2
20231023,141400,896445075,4910,4910,4910,4910,72
20231023,141300,896091555,4910,4910,4910,4910,0
20231023,141200,896091555,4910,4915,4915,4910,67
20231023,141100,895762390,4910,4910,4910,4910,200
20231023,141000,894780390,4915,4920,4920,4915,61
20231023,140900,894480300,4925,4925,4925,4925,10
20231023,140800,894431050,4925,4915,4925,4915,60
20231023,140700,894136000,4915,4915,4915,4915,1521
20231023,140600,886660285,4910,4910,4910,4910,55
20231023,140500,886390235,4910,4915,4915,4910,539
20231023,140400,883743645,4915,4915,4915,4915,0
20231023,140300,883743645,4915,4915,4915,4915,380
20231023,140200,881875945,4910,4910,4910,4910,100
20231023,140100,881384945,4910,4910,4910,4910,0
20231023,140000,881384945,4910,4910,4910,4910,0
20231023,135900,881384945,4910,4910,4910,4910,0
20231023,135800,881384945,4910,4910,4920,4910,68
20231023,135700,881051055,4910,4915,4915,4910,15
20231023,135600,880977380,4910,4910,4910,4910,30
20231023,135500,880830080,4910,4910,4910,4910,152
20231023,135400,880083760,4910,4910,4910,4910,10
20231023,135300,880034660,4910,4910,4910,4910,0
20231023,135200,880034660,4910,4910,4910,4910,0
20231023,135100,880034660,4910,4910,4910,4910,0
20231023,135000,880034660,4910,4910,4910,4910,0
20231023,134900,880034660,4910,4910,4910,4910,9
20231023,134800,879990470,4910,4910,4920,4910,180
20231023,134700,879106470,4910,4920,4920,4910,74
20231023,134600,878743120,4920,4920,4920,4910,2014
20231023,134500,868842665,4935,4935,4935,4935,0
20231023,134400,868842665,4935,4935,4935,4935,0
20231023,134300,868842665,4935,4935,4935,4935,0
20231023,134200,868842665,4935,4935,4935,4935,0
20231023,134100,868842665,4935,4935,4935,4935,1
20231023,134000,868837730,4930,4930,4930,4930,144
20231023,133900,868127810,4930,4935,4935,4930,6464
20231023,133800,836260265,4930,4930,4930,4930,87
20231023,133700,835831355,4935,4930,4935,4930,20
20231023,133600,835732705,4935,4935,4940,4930,1432
20231023,133500,828670780,4935,4940,4940,4935,715
20231023,133400,825139035,4945,4945,4945,4945,0
20231023,133300,825139035,4945,4945,4945,4945,1
20231023,133200,825134090,4940,4945,4945,4940,19
20231023,133100,825040215,4940,4940,4940,4940,5
20231023,133000,825015515,4945,4945,4945,4945,108
20231023,132900,824481455,4945,4945,4945,4945,0
20231023,132800,824481455,4945,4945,4945,4945,0
20231023,132700,824481455,4945,4940,4945,4940,6
20231023,132600,824451800,4945,4945,4945,4945,2
20231023,132500,824441910,4945,4940,4945,4940,87
20231023,132400,824012115,4945,4945,4945,4945,1
20231023,132300,824007170,4945,4945,4945,4945,1
20231023,132200,824002225,4940,4945,4945,4940,11
20231023,132100,823947870,4940,4950,4950,4940,510
20231023,132000,821428415,4950,4950,4950,4940,38
20231023,131900,821240540,4950,4950,4950,4950,54
20231023,131800,820973240,4950,4950,4950,4950,3
20231023,131700,820958390,4950,4950,4950,4950,2
20231023,131600,820948490,4955,4955,4955,4955,0
20231023,131500,820948490,4955,4955,4955,4955,3
20231023,131400,820933625,4955,4955,4955,4955,0
20231023,131300,820933625,4955,4955,4955,4955,0
20231023,131200,820933625,4955,4955,4955,4955,0
20231023,131100,820933625,4955,4955,4955,4955,2000
20231023,131000,811023625,4950,4945,4950,4945,468
20231023,130900,808709280,4935,4940,4940,4935,1971
20231023,130800,798977540,4950,4950,4950,4950,0
20231023,130700,798977540,4950,4945,4950,4940,39
20231023,130600,798784710,4955,4955,4955,4955,0
20231023,130500,798784710,4955,4950,4955,4945,713
20231023,130400,795256705,4940,4930,4940,4930,2556
20231023,130300,782655085,4930,4930,4930,4920,8
20231023,130200,782615665,4930,4930,4930,4930,71
20231023,130100,782265635,4930,4925,4930,4920,758
20231023,130000,778533945,4925,4925,4925,4925,313
20231023,125900,776992420,4925,4930,4930,4925,48
20231023,125800,776756015,4925,4930,4930,4925,235
20231023,125700,775597490,4930,4930,4930,4930,61
20231023,125600,775296760,4935,4960,4960,4935,1886
20231023,125500,765972830,4960,4960,4960,4960,0
20231023,125400,765972830,4960,4960,4960,4960,3
20231023,125300,765957950,4960,4960,4960,4960,350
20231023,125200,764221950,4960,4960,4960,4960,0
20231023,125100,764221950,4960,4960,4960,4960,1
20231023,125000,764216990,4965,4965,4965,4965,0
20231023,124900,764216990,4965,4965,4965,4965,0
20231023,124800,764216990,4965,4950,4965,4950,2000
20231023,124700,754309790,4950,4950,4950,4950,0
20231023,124600,754309790,4950,4950,4950,4950,1
20231023,124500,754304840,4940,4940,4940,4940,0
20231023,124400,754304840,4940,4940,4940,4940,3
20231023,124300,754290020,4945,4945,4945,4945,5
20231023,124200,754265295,4950,4950,4950,4945,815
20231023,124100,750232410,4960,4965,4965,4955,1545
20231023,124000,742564740,4975,4975,4975,4975,0
20231023,123900,742564740,4975,4975,4975,4975,0
20231023,123800,742564740,4975,4975,4975,4975,2
20231023,123700,742554790,4975,4975,4980,4975,195
20231023,123600,741584605,4970,4970,4970,4970,117
20231023,123500,741003115,4970,4965,4970,4965,8
20231023,123400,740963385,4970,4970,4970,4970,43
20231023,123300,740749675,4965,4970,4970,4965,151
20231023,123200,739999235,4965,4970,4970,4965,11
20231023,123100,739944590,4970,4965,4970,4965,24
20231023,123000,739825415,4965,4965,4965,4965,114
20231023,122900,739259405,4970,4970,4970,4970,0
20231023,122800,739259405,4970,4970,4970,4970,4
20231023,122700,739239525,4970,4970,4970,4970,0
20231023,122600,739239525,4970,4970,4970,4970,0
20231023,122500,739239525,4970,4970,4970,4970,0
20231023,122400,739239525,4970,4970,4970,4970,0
20231023,122300,739239525,4970,4970,4970,4970,4
20231023,122200,739219645,4965,4965,4965,4965,120
20231023,122100,738623845,4965,4965,4965,4965,54
20231023,122000,738355735,4960,4960,4960,4960,0
20231023,121900,738355735,4960,4960,4960,4960,0
20231023,121800,738355735,4960,4960,4960,4960,525
20231023,121700,735751735,4955,4955,4955,4955,100
20231023,121600,735256235,4960,4960,4960,4960,0
20231023,121500,735256235,4960,4960,4960,4960,0
20231023,121400,735256235,4960,4960,4960,4960,0
20231023,121300,735256235,4960,4955,4960,4955,210
20231023,121200,734214660,4960,4960,4960,4960,0
20231023,121100,734214660,4960,4960,4960,4960,0
20231023,121000,734214660,4960,4960,4960,4960,57
20231023,120900,733931940,4965,4965,4965,4965,5
20231023,120800,733907115,4965,4970,4970,4965,1113
20231023,120700,728376355,4970,4975,4975,4970,29
20231023,120600,728232175,4975,4975,4975,4975,120
20231023,120500,727635175,4975,4980,4980,4975,134
20231023,120400,726968515,4980,4980,4980,4980,0
20231023,120300,726968515,4980,4980,4980,4980,0
20231023,120200,726968515,4980,4980,4980,4980,0
20231023,120100,726968515,4980,4980,4980,4980,0
20231023,120000,726968515,4980,4980,4980,4980,1
20231023,115900,726963535,4980,4980,4980,4980,2
20231023,115800,726953575,4980,4980,4980,4980,6
20231023,115700,726923695,4980,4980,4980,4980,0
20231023,115600,726923695,4980,4980,4980,4980,200
20231023,115500,725927695,4980,4980,4980,4980,0
20231023,115400,725927695,4980,4980,4980,4980,0
20231023,115300,725927695,4980,4980,4980,4980,0
20231023,115200,725927695,4980,4980,4980,4980,0
20231023,115100,725927695,4980,4980,4980,4980,0
20231023,115000,725927695,4980,4980,4980,4980,0
20231023,114900,725927695,4980,4980,4980,4980,0
20231023,114800,725927695,4980,4980,4980,4980,3
20231023,114700,725912755,4970,4970,4970,4970,1
20231023,114600,725907785,4970,4970,4970,4970,0
20231023,114500,725907785,4970,4970,4980,4970,101
20231023,114400,725405785,4970,4970,4970,4970,6
20231023,114300,725375965,4980,4980,4980,4980,48
20231023,114200,725136925,4980,4985,4985,4980,3010
20231023,114100,710146360,4985,4985,4985,4985,52
20231023,114000,709887140,4985,4985,4990,4985,580
20231023,113900,706992995,4990,4990,4990,4990,1
20231023,113800,706988005,4990,4990,4990,4990,0
20231023,113700,706988005,4990,4990,4990,4990,134
20231023,113600,706319345,4990,4990,4990,4990,2
20231023,113500,706309365,4990,4990,4990,4990,215
20231023,113400,705236515,4985,4985,4985,4980,285
20231023,113300,703816010,4985,5000,5000,4985,958
20231023,113200,699033330,5000,5000,5000,5000,229
20231023,113100,697888330,5000,5000,5000,5000,0
20231023,113000,697888330,5000,5000,5000,5000,10
20231023,112900,697838330,5010,5010,5010,5010,0
20231023,112800,697838330,5010,5010,5010,5010,0
20231023,112700,697838330,5010,5010,5010,5010,0
20231023,112600,697838330,5010,5010,5010,5010,0
20231023,112500,697838330,5010,5010,5010,5010,102
20231023,112400,697327310,5010,5010,5010,5010,410
20231023,112300,695273210,5010,5010,5010,5010,511
20231023,112200,692713100,5000,5000,5000,5000,1
20231023,112100,692708100,5010,5010,5010,5010,1
20231023,112000,692703090,5000,5000,5000,5000,30
20231023,111900,692553090,5000,5000,5000,5000,0
20231023,111800,692553090,5000,5000,5000,5000,0
20231023,111700,692553090,5000,5000,5000,5000,0
20231023,111600,692553090,5000,5000,5000,5000,0
20231023,111500,692553090,5000,5000,5000,5000,25
20231023,111400,692428090,5010,5010,5010,5010,0
20231023,111300,692428090,5010,5010,5010,5010,3
20231023,111200,692413060,5010,5010,5010,5010,0
20231023,111100,692413060,5010,5010,5010,5010,35
20231023,111000,692237710,5010,5010,5010,5010,150
20231023,110900,691486210,5010,5020,5020,5010,541
20231023,110800,688775730,5020,5020,5020,5020,0
20231023,110700,688775730,5020,5020,5020,5020,0
20231023,110600,688775730,5020,5010,5020,5010,60
20231023,110500,688475030,5020,5020,5020,5020,9
20231023,110400,688429850,5020,5020,5020,5020,11
20231023,110300,688374630,5030,5030,5030,5030,100
20231023,110200,687871630,5020,5020,5020,5020,10
20231023,110100,687821430,5020,5020,5020,5020,145
20231023,110000,687093530,5020,5030,5030,5020,89
20231023,105900,686646740,5020,5020,5020,5020,0
20231023,105800,686646740,5020,5020,5020,5020,0
20231023,105700,686646740,5020,5020,5020,5020,1050
20231023,105600,681375740,5020,5020,5020,5020,3185
20231023,105500,665387040,5020,5020,5020,5020,125
20231023,105400,664759540,5020,5020,5020,5020,0
20231023,105300,664759540,5020,5020,5020,5020,2372
20231023,105200,652852100,5020,5030,5030,5020,1564
20231023,105100,644986330,5030,5030,5030,5030,99
20231023,105000,644488360,5030,5030,5030,5030,0
20231023,104900,644488360,5030,5030,5030,5030,257
20231023,104800,643195650,5030,5030,5030,5030,0
20231023,104700,643195650,5030,5030,5030,5030,0
20231023,104600,643195650,5030,5030,5030,5030,120
20231023,104500,642592050,5030,5030,5030,5030,222
20231023,104400,641475390,5030,5030,5030,5030,0
20231023,104300,641475390,5030,5030,5030,5030,0
20231023,104200,641475390,5030,5030,5030,5030,329
20231023,104100,639820520,5030,5030,5030,5030,18
20231023,104000,639729980,5030,5040,5040,5020,605
20231023,103900,636684800,5040,5020,5040,5020,2427
20231023,103800,624470530,5030,5010,5040,5010,10602
20231023,103700,571176910,4995,5010,5020,4995,922
20231023,103600,566551330,5010,5000,5010,5000,613
20231023,103500,563486310,4990,4990,4990,4990,0
20231023,103400,563486310,4990,4990,4990,4990,653
20231023,103300,560227840,4990,4990,4990,4990,240
20231023,103200,559030240,5000,5000,5000,4980,2190
20231023,103100,548122320,5010,5010,5010,5010,302
20231023,103000,546609300,5000,5000,5000,5000,1
20231023,102900,546604300,5010,5010,5010,5010,35
20231023,102800,546428950,5020,5020,5020,5020,1
20231023,102700,546423930,5020,5020,5020,5020,0
20231023,102600,546423930,5020,4995,5020,4995,4461
20231023,102500,524122970,4985,4985,4985,4985,0
20231023,102400,524122970,4985,4985,4985,4985,86
20231023,102300,523694260,4995,4995,4995,4995,0
20231023,102200,523694260,4995,4995,4995,4995,0
20231023,102100,523694260,4995,4995,4995,4995,0
20231023,102000,523694260,4995,4995,4995,4995,0
20231023,101900,523694260,4995,4990,4995,4990,1070
20231023,101800,518354720,4985,4975,4985,4975,440
20231023,101700,516162610,4975,4975,4975,4975,150
20231023,101600,515416360,4975,4975,4975,4975,0
20231023,101500,515416360,4975,4975,4975,4975,0
20231023,101400,515416360,4975,4975,4975,4975,0
20231023,101300,515416360,4975,4970,4975,4970,988
20231023,101200,510505525,4965,4965,4965,4965,0
20231023,101100,510505525,4965,4955,4965,4955,1081
20231023,101000,505138855,4960,4960,4960,4960,0
20231023,100900,505138855,4960,4960,4960,4960,1431
20231023,100800,498041095,4970,4970,4970,4970,2
20231023,100700,498031155,4970,4970,4970,4970,100
20231023,100600,497534155,4970,4970,4970,4970,0
20231023,100500,497534155,4970,4980,4980,4970,3410
20231023,100400,480562490,4980,4980,4980,4980,0
20231023,100300,480562490,4980,4980,4980,4980,9
20231023,100200,480517670,4980,4995,4995,4980,3
20231023,100100,480502715,4985,4985,4985,4985,0
20231023,100000,480502715,4985,4990,4990,4985,1444
20231023,095900,473300215,4990,5000,5000,4990,41
20231023,095800,473095225,5000,5000,5000,5000,159
20231023,095700,472300225,4990,4990,4990,4990,0
20231023,095600,472300225,4990,4990,4990,4990,1306
20231023,095500,465783285,4990,4990,4990,4990,0
20231023,095400,465783285,4990,4990,4990,4990,0
20231023,095300,465783285,4990,4990,4990,4990,0
20231023,095200,465783285,4990,4990,4990,4990,0
20231023,095100,465783285,4990,4990,4990,4990,0
20231023,095000,465783285,4990,4990,4990,4990,0
20231023,094900,465783285,4990,4990,4990,4990,5
20231023,094800,465758335,4990,4990,4990,4990,2
20231023,094700,465748355,4980,4975,4980,4975,437
20231023,094600,463573965,4975,4970,4975,4970,117
20231023,094500,462992470,4955,4955,4955,4955,1
20231023,094400,462987515,4955,4955,4955,4940,344
20231023,094300,461285425,4965,4970,4975,4965,1068
20231023,094200,455980725,4975,5010,5010,4975,2063
20231023,094100,445696990,4985,4985,4985,4985,17
20231023,094000,445612245,5010,5010,5010,5010,0
20231023,093900,445612245,5010,4985,5010,4985,956
20231023,093800,440837195,4990,4995,4995,4990,12
20231023,093700,440777305,4995,4995,4995,4995,6
20231023,093600,440747335,4980,4990,4990,4980,1016
20231023,093500,435687195,5000,5010,5020,5000,732
20231023,093400,432024865,5020,5010,5020,5010,234
20231023,093300,430850515,5010,5000,5010,5000,384
20231023,093200,428930505,5000,4990,5000,4990,10427
20231023,093100,376889180,4990,4960,4990,4960,2322
20231023,093000,365333920,4955,4950,4955,4940,425
20231023,092900,363230550,4935,4920,4935,4920,1544
20231023,092800,355625385,4915,4920,4920,4915,129
20231023,092700,354990715,4935,4935,4935,4935,0
20231023,092600,354990715,4935,4935,4935,4935,259
20231023,092500,353712550,4900,4925,4925,4900,5989
20231023,092400,324349620,4940,4970,4970,4935,934
20231023,092300,319719620,4965,4975,4975,4965,68
20231023,092200,319381835,4975,4975,4975,4975,0
20231023,092100,319381835,4975,4980,4980,4975,57
20231023,092000,319098130,4970,4935,4970,4935,4056
20231023,091900,298984140,4940,4930,4940,4930,114
20231023,091800,298421880,4925,4915,4925,4900,6644
20231023,091700,265856610,4945,4945,4950,4935,3351
20231023,091600,249288690,4950,4945,4955,4945,2644
20231023,091500,236206285,4945,4945,4950,4945,5982
20231023,091400,206625085,4945,4960,4960,4945,17
20231023,091300,206540895,4940,4935,4940,4885,2488
20231023,091200,194301760,4950,4965,4965,4910,3668
20231023,091100,176280220,4970,4975,4975,4955,2379
20231023,091000,164460955,4990,4965,4990,4950,1049
20231023,090900,159248215,4950,4910,4950,4910,7777
20231023,090800,120963035,4910,4865,4910,4865,3457
20231023,090700,104097380,4865,4865,4865,4865,124
20231023,090600,103494120,4840,4820,4840,4805,2411
20231023,090500,91869350,4825,4850,4850,4825,10357
20231023,090400,41648305,4850,4855,4855,4850,500
20231023,090300,39222965,4850,4850,4850,4850,51
20231023,090200,38975615,4835,4850,4850,4835,193
20231023,090100,38039580,4830,4825,4830,4825,653
20231023,090000,34887840,4825,4830,4850,4825,6767