KissMeData/000430/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,183100,133105740,3895,3895,3895,3895,559
20241018,183000,133105740,3895,3895,3895,3895,0
20241018,182900,133105740,3895,3895,3895,3895,0
20241018,182800,133105740,3895,3895,3895,3895,0
20241018,182700,133105740,3895,3895,3895,3895,0
20241018,182600,133105740,3895,3895,3895,3895,0
20241018,182500,133105740,3895,3895,3895,3895,0
20241018,182400,133105740,3895,3895,3895,3895,0
20241018,182300,133105740,3895,3895,3895,3895,0
20241018,182200,133105740,3895,3895,3895,3895,0
20241018,182100,133105740,3895,3895,3895,3895,0
20241018,182000,133105740,3895,3895,3895,3895,0
20241018,181900,133105740,3895,3895,3895,3895,0
20241018,181800,133105740,3895,3895,3895,3895,0
20241018,181700,133105740,3895,3895,3895,3895,0
20241018,181600,133105740,3895,3895,3895,3895,0
20241018,181500,133105740,3895,3895,3895,3895,0
20241018,181400,133105740,3895,3895,3895,3895,0
20241018,181300,133105740,3895,3895,3895,3895,0
20241018,181200,133105740,3895,3895,3895,3895,0
20241018,181100,133105740,3895,3895,3895,3895,0
20241018,181000,133105740,3895,3895,3895,3895,0
20241018,180900,133105740,3895,3895,3895,3895,0
20241018,180800,133105740,3895,3895,3895,3895,0
20241018,180700,133105740,3895,3895,3895,3895,0
20241018,180600,133105740,3895,3895,3895,3895,0
20241018,180500,133105740,3895,3895,3895,3895,0
20241018,180400,133105740,3895,3895,3895,3895,0
20241018,180300,133105740,3895,3895,3895,3895,0
20241018,180200,133105740,3895,3895,3895,3895,0
20241018,180100,133105740,3895,3895,3895,3895,559
20241018,180000,133105740,3895,3895,3895,3895,0
20241018,175900,133105740,3895,3895,3895,3895,0
20241018,175800,133105740,3895,3895,3895,3895,0
20241018,175700,133105740,3895,3895,3895,3895,0
20241018,175600,133105740,3895,3895,3895,3895,0
20241018,175500,133105740,3895,3895,3895,3895,0
20241018,175400,133105740,3895,3895,3895,3895,0
20241018,175300,133105740,3895,3895,3895,3895,0
20241018,175200,133105740,3895,3895,3895,3895,0
20241018,175100,133105740,3895,3895,3895,3895,0
20241018,175000,133105740,3895,3895,3895,3895,0
20241018,174900,133105740,3895,3895,3895,3895,0
20241018,174800,133105740,3895,3895,3895,3895,0
20241018,174700,133105740,3895,3895,3895,3895,0
20241018,174600,133105740,3895,3895,3895,3895,0
20241018,174500,133105740,3895,3895,3895,3895,0
20241018,174400,133105740,3895,3895,3895,3895,0
20241018,174300,133105740,3895,3895,3895,3895,0
20241018,174200,133105740,3895,3895,3895,3895,0
20241018,174100,133105740,3895,3895,3895,3895,0
20241018,174000,133105740,3895,3895,3895,3895,0
20241018,173900,133105740,3895,3895,3895,3895,0
20241018,173800,133105740,3895,3895,3895,3895,0
20241018,173700,133105740,3895,3895,3895,3895,0
20241018,173600,133105740,3895,3895,3895,3895,0
20241018,173500,133105740,3895,3895,3895,3895,0
20241018,173400,133105740,3895,3895,3895,3895,0
20241018,173300,133105740,3895,3895,3895,3895,0
20241018,173200,133105740,3895,3895,3895,3895,0
20241018,173100,133105740,3895,3895,3895,3895,559
20241018,173000,133105740,3895,3895,3895,3895,0
20241018,172900,133105740,3895,3895,3895,3895,0
20241018,172800,133105740,3895,3895,3895,3895,0
20241018,172700,133105740,3895,3895,3895,3895,0
20241018,172600,133105740,3895,3895,3895,3895,0
20241018,172500,133105740,3895,3895,3895,3895,0
20241018,172400,133105740,3895,3895,3895,3895,0
20241018,172300,133105740,3895,3895,3895,3895,0
20241018,172200,133105740,3895,3895,3895,3895,0
20241018,172100,133105740,3895,3895,3895,3895,0
20241018,172000,133105740,3895,3895,3895,3895,0
20241018,171900,133105740,3895,3895,3895,3895,0
20241018,171800,133105740,3895,3895,3895,3895,0
20241018,171700,133105740,3895,3895,3895,3895,0
20241018,171600,133105740,3895,3895,3895,3895,0
20241018,171500,133105740,3895,3895,3895,3895,0
20241018,171400,133105740,3895,3895,3895,3895,0
20241018,171300,133105740,3895,3895,3895,3895,0
20241018,171200,133105740,3895,3895,3895,3895,0
20241018,171100,133105740,3895,3895,3895,3895,0
20241018,171000,133105740,3895,3895,3895,3895,0
20241018,170900,133105740,3895,3895,3895,3895,0
20241018,170800,133105740,3895,3895,3895,3895,0
20241018,170700,133105740,3895,3895,3895,3895,0
20241018,170600,133105740,3895,3895,3895,3895,0
20241018,170500,133105740,3895,3895,3895,3895,0
20241018,170400,133105740,3895,3895,3895,3895,0
20241018,170300,133105740,3895,3895,3895,3895,0
20241018,170200,133105740,3895,3895,3895,3895,0
20241018,170100,133105740,3895,3895,3895,3895,559
20241018,170000,133105740,3895,3895,3895,3895,0
20241018,165900,133105740,3895,3895,3895,3895,0
20241018,165800,133105740,3895,3895,3895,3895,0
20241018,165700,133105740,3895,3895,3895,3895,0
20241018,165600,133105740,3895,3895,3895,3895,0
20241018,165500,133105740,3895,3895,3895,3895,0
20241018,165400,133105740,3895,3895,3895,3895,0
20241018,165300,133105740,3895,3895,3895,3895,0
20241018,165200,133105740,3895,3895,3895,3895,0
20241018,165100,133105740,3895,3895,3895,3895,0
20241018,165000,133105740,3895,3895,3895,3895,0
20241018,164900,133105740,3895,3895,3895,3895,0
20241018,164800,133105740,3895,3895,3895,3895,0
20241018,164700,133105740,3895,3895,3895,3895,0
20241018,164600,133105740,3895,3895,3895,3895,0
20241018,164500,133105740,3895,3895,3895,3895,0
20241018,164400,133105740,3895,3895,3895,3895,0
20241018,164300,133105740,3895,3895,3895,3895,0
20241018,164200,133105740,3895,3895,3895,3895,0
20241018,164100,133105740,3895,3895,3895,3895,0
20241018,164000,133105740,3895,3895,3895,3895,0
20241018,163900,133105740,3895,3895,3895,3895,0
20241018,163800,133105740,3895,3895,3895,3895,0
20241018,163700,133105740,3895,3895,3895,3895,0
20241018,163600,133105740,3895,3895,3895,3895,0
20241018,163500,133105740,3895,3895,3895,3895,0
20241018,163400,133105740,3895,3895,3895,3895,0
20241018,163300,133105740,3895,3895,3895,3895,0
20241018,163200,133105740,3895,3895,3895,3895,0
20241018,163100,133105740,3895,3895,3895,3895,559
20241018,163000,133105740,3895,3895,3895,3895,0
20241018,162900,133105740,3895,3895,3895,3895,0
20241018,162800,133105740,3895,3895,3895,3895,0
20241018,162700,133105740,3895,3895,3895,3895,0
20241018,162600,133105740,3895,3895,3895,3895,0
20241018,162500,133105740,3895,3895,3895,3895,0
20241018,162400,133105740,3895,3895,3895,3895,0
20241018,162300,133105740,3895,3895,3895,3895,0
20241018,162200,133105740,3895,3895,3895,3895,0
20241018,162100,133105740,3895,3895,3895,3895,0
20241018,162000,133105740,3895,3895,3895,3895,0
20241018,161900,133105740,3895,3895,3895,3895,0
20241018,161800,133105740,3895,3895,3895,3895,0
20241018,161700,133105740,3895,3895,3895,3895,0
20241018,161600,133105740,3895,3895,3895,3895,0
20241018,161500,133105740,3895,3895,3895,3895,0
20241018,161400,133105740,3895,3895,3895,3895,0
20241018,161300,133105740,3895,3895,3895,3895,0
20241018,161200,133105740,3895,3895,3895,3895,0
20241018,161100,133105740,3895,3895,3895,3895,0
20241018,161000,133105740,3895,3895,3895,3895,0
20241018,160900,133105740,3895,3895,3895,3895,0
20241018,160800,133105740,3895,3895,3895,3895,0
20241018,160700,133105740,3895,3895,3895,3895,0
20241018,160600,133105740,3895,3895,3895,3895,0
20241018,160500,133105740,3895,3895,3895,3895,0
20241018,160400,133105740,3895,3895,3895,3895,0
20241018,160300,133105740,3895,3895,3895,3895,0
20241018,160200,133105740,3895,3895,3895,3895,0
20241018,160100,133105740,3895,3895,3895,3895,559
20241018,160000,133105740,3895,3895,3895,3895,0
20241018,155900,133105740,3895,3895,3895,3895,0
20241018,155800,133105740,3895,3895,3895,3895,0
20241018,155700,133105740,3895,3895,3895,3895,0
20241018,155600,133105740,3895,3895,3895,3895,0
20241018,155500,133105740,3895,3895,3895,3895,0
20241018,155400,133105740,3895,3895,3895,3895,0
20241018,155300,133105740,3895,3895,3895,3895,0
20241018,155200,133105740,3895,3895,3895,3895,0
20241018,155100,133105740,3895,3895,3895,3895,0
20241018,155000,133105740,3895,3895,3895,3895,0
20241018,154900,133105740,3895,3895,3895,3895,0
20241018,154800,133105740,3895,3895,3895,3895,0
20241018,154700,133105740,3895,3895,3895,3895,0
20241018,154600,133105740,3895,3895,3895,3895,0
20241018,154500,133105740,3895,3895,3895,3895,0
20241018,154400,133105740,3895,3895,3895,3895,0
20241018,154300,133105740,3895,3895,3895,3895,0
20241018,154200,133105740,3895,3895,3895,3895,0
20241018,154100,133105740,3895,3895,3895,3895,0
20241018,154000,133105740,3895,3895,3895,3895,0
20241018,153900,133105740,3895,3895,3895,3895,0
20241018,153800,133105740,3895,3895,3895,3895,0
20241018,153700,133105740,3895,3895,3895,3895,0
20241018,153600,133105740,3895,3895,3895,3895,0
20241018,153500,133105740,3895,3895,3895,3895,0
20241018,153400,133105740,3895,3895,3895,3895,0
20241018,153300,133105740,3895,3895,3895,3895,0
20241018,153200,133105740,3895,3895,3895,3895,0
20241018,153100,133105740,3895,3895,3895,3895,559
20241018,153000,133105740,3895,3895,3895,3895,559
20241018,152900,130928435,3870,3870,3870,3870,0
20241018,152800,130928435,3870,3870,3870,3870,0
20241018,152700,130928435,3870,3870,3870,3870,0
20241018,152600,130928435,3870,3870,3870,3870,0
20241018,152500,130928435,3870,3870,3870,3870,0
20241018,152400,130928435,3870,3870,3870,3870,0
20241018,152300,130928435,3870,3870,3870,3870,0
20241018,152200,130928435,3870,3870,3870,3870,0
20241018,152100,130928435,3870,3870,3870,3870,0
20241018,152000,130928435,3870,3870,3870,3870,0
20241018,151900,130928435,3870,3900,3900,3870,271
20241018,151800,129877610,3900,3900,3900,3900,0
20241018,151700,129877610,3900,3900,3900,3900,0
20241018,151600,129877610,3900,3900,3900,3900,0
20241018,151500,129877610,3900,3900,3900,3900,10
20241018,151400,129838610,3900,3895,3900,3895,200
20241018,151300,129058945,3895,3895,3895,3895,102
20241018,151200,128661655,3895,3865,3895,3865,1449
20241018,151100,123061240,3865,3860,3865,3860,479
20241018,151000,121210350,3860,3860,3860,3860,111
20241018,150900,120781890,3860,3860,3860,3860,1501
20241018,150800,114988030,3865,3865,3865,3860,1163
20241018,150700,110498035,3865,3870,3870,3860,314
20241018,150600,109284510,3865,3865,3865,3865,0
20241018,150500,109284510,3865,3865,3865,3865,0
20241018,150400,109284510,3865,3865,3865,3865,5
20241018,150300,109265185,3885,3885,3885,3885,77
20241018,150200,108966040,3885,3885,3885,3885,0
20241018,150100,108966040,3885,3885,3885,3885,0
20241018,150000,108966040,3885,3885,3885,3885,0
20241018,145900,108966040,3885,3885,3885,3885,0
20241018,145800,108966040,3885,3885,3885,3885,0
20241018,145700,108966040,3885,3885,3885,3885,1
20241018,145600,108962155,3865,3865,3865,3865,0
20241018,145500,108962155,3865,3865,3865,3865,1
20241018,145400,108958290,3870,3870,3870,3870,0
20241018,145300,108958290,3870,3870,3870,3870,452
20241018,145200,107209050,3875,3875,3875,3875,433
20241018,145100,105531175,3880,3880,3880,3880,115
20241018,145000,105084975,3885,3885,3885,3885,0
20241018,144900,105084975,3885,3885,3885,3885,41
20241018,144800,104925690,3885,3875,3885,3875,45
20241018,144700,104751265,3885,3885,3885,3885,0
20241018,144600,104751265,3885,3885,3885,3885,28
20241018,144500,104642485,3885,3885,3885,3885,0
20241018,144400,104642485,3885,3885,3885,3885,0
20241018,144300,104642485,3885,3885,3885,3885,0
20241018,144200,104642485,3885,3885,3885,3885,8
20241018,144100,104611405,3885,3885,3885,3885,0
20241018,144000,104611405,3885,3885,3885,3885,1
20241018,143900,104607520,3885,3885,3885,3885,0
20241018,143800,104607520,3885,3885,3885,3885,0
20241018,143700,104607520,3885,3885,3885,3885,0
20241018,143600,104607520,3885,3885,3885,3885,0
20241018,143500,104607520,3885,3885,3885,3885,0
20241018,143400,104607520,3885,3885,3885,3885,1
20241018,143300,104603635,3885,3885,3885,3885,34
20241018,143200,104471545,3860,3865,3865,3860,311
20241018,143100,103270700,3865,3865,3865,3865,2
20241018,143000,103262970,3890,3890,3890,3890,0
20241018,142900,103262970,3890,3890,3890,3890,0
20241018,142800,103262970,3890,3890,3890,3890,0
20241018,142700,103262970,3890,3890,3890,3890,0
20241018,142600,103262970,3890,3890,3890,3890,0
20241018,142500,103262970,3890,3890,3890,3890,0
20241018,142400,103262970,3890,3890,3890,3890,0
20241018,142300,103262970,3890,3890,3890,3890,35
20241018,142200,103126820,3895,3895,3895,3895,0
20241018,142100,103126820,3895,3895,3895,3895,0
20241018,142000,103126820,3895,3895,3895,3895,0
20241018,141900,103126820,3895,3895,3895,3895,0
20241018,141800,103126820,3895,3895,3895,3895,658
20241018,141700,100563910,3895,3895,3895,3895,0
20241018,141600,100563910,3895,3895,3895,3895,0
20241018,141500,100563910,3895,3900,3900,3865,102
20241018,141400,100169370,3865,3900,3900,3865,1021
20241018,141300,96221570,3900,3900,3900,3900,1
20241018,141200,96217670,3870,3880,3880,3870,300
20241018,141100,95056400,3900,3900,3900,3900,1
20241018,141000,95052500,3880,3880,3880,3880,0
20241018,140900,95052500,3880,3880,3880,3880,0
20241018,140800,95052500,3880,3880,3880,3880,0
20241018,140700,95052500,3880,3880,3880,3880,33
20241018,140600,94924460,3880,3880,3880,3880,100
20241018,140500,94536460,3885,3885,3885,3885,248
20241018,140400,93572980,3900,3900,3900,3900,4
20241018,140300,93557380,3900,3900,3900,3900,0
20241018,140200,93557380,3900,3900,3900,3900,0
20241018,140100,93557380,3900,3900,3900,3900,0
20241018,140000,93557380,3900,3900,3900,3895,37
20241018,135900,93413205,3885,3885,3885,3885,0
20241018,135800,93413205,3885,3885,3885,3885,10
20241018,135700,93374355,3900,3900,3900,3900,0
20241018,135600,93374355,3900,3900,3900,3900,0
20241018,135500,93374355,3900,3900,3900,3900,0
20241018,135400,93374355,3900,3900,3900,3900,100
20241018,135300,92984355,3900,3900,3900,3900,0
20241018,135200,92984355,3900,3900,3900,3900,1
20241018,135100,92980455,3895,3895,3895,3895,1
20241018,135000,92976560,3880,3880,3880,3880,1
20241018,134900,92972680,3880,3880,3880,3880,0
20241018,134800,92972680,3880,3880,3880,3880,7
20241018,134700,92945520,3880,3880,3880,3880,0
20241018,134600,92945520,3880,3880,3880,3880,0
20241018,134500,92945520,3880,3880,3880,3880,0
20241018,134400,92945520,3880,3880,3880,3880,0
20241018,134300,92945520,3880,3880,3880,3880,0
20241018,134200,92945520,3880,3880,3880,3880,0
20241018,134100,92945520,3880,3880,3880,3880,0
20241018,134000,92945520,3880,3880,3880,3880,0
20241018,133900,92945520,3880,3880,3880,3880,3
20241018,133800,92933880,3880,3880,3880,3880,0
20241018,133700,92933880,3880,3880,3880,3880,0
20241018,133600,92933880,3880,3880,3880,3880,176
20241018,133500,92251000,3880,3880,3880,3880,0
20241018,133400,92251000,3880,3880,3880,3880,0
20241018,133300,92251000,3880,3880,3880,3880,0
20241018,133200,92251000,3880,3880,3880,3880,9
20241018,133100,92216080,3880,3880,3880,3880,1
20241018,133000,92212200,3870,3870,3870,3870,0
20241018,132900,92212200,3870,3870,3870,3870,0
20241018,132800,92212200,3870,3870,3870,3870,121
20241018,132700,91743930,3880,3880,3880,3880,0
20241018,132600,91743930,3880,3880,3880,3880,0
20241018,132500,91743930,3880,3880,3880,3880,10
20241018,132400,91705130,3880,3880,3880,3880,0
20241018,132300,91705130,3880,3880,3880,3880,0
20241018,132200,91705130,3880,3880,3880,3880,0
20241018,132100,91705130,3880,3880,3880,3880,16
20241018,132000,91643050,3860,3860,3860,3860,0
20241018,131900,91643050,3860,3860,3860,3860,0
20241018,131800,91643050,3860,3860,3860,3860,0
20241018,131700,91643050,3860,3860,3860,3860,0
20241018,131600,91643050,3860,3860,3860,3860,0
20241018,131500,91643050,3860,3860,3860,3860,0
20241018,131400,91643050,3860,3860,3860,3860,0
20241018,131300,91643050,3860,3860,3860,3860,0
20241018,131200,91643050,3860,3860,3860,3860,0
20241018,131100,91643050,3860,3870,3870,3860,2000
20241018,131000,83912160,3885,3885,3885,3885,0
20241018,130900,83912160,3885,3885,3885,3885,100
20241018,130800,83523660,3885,3885,3885,3885,0
20241018,130700,83523660,3885,3885,3885,3885,0
20241018,130600,83523660,3885,3885,3885,3885,1
20241018,130500,83519775,3870,3870,3870,3870,180
20241018,130400,82823175,3890,3890,3890,3890,0
20241018,130300,82823175,3890,3890,3890,3890,0
20241018,130200,82823175,3890,3890,3890,3890,0
20241018,130100,82823175,3890,3890,3890,3890,0
20241018,130000,82823175,3890,3890,3890,3890,0
20241018,125900,82823175,3890,3890,3890,3890,0
20241018,125800,82823175,3890,3890,3890,3890,0
20241018,125700,82823175,3890,3880,3890,3870,1377
20241018,125600,77492705,3900,3900,3900,3900,0
20241018,125500,77492705,3900,3900,3900,3900,0
20241018,125400,77492705,3900,3900,3900,3900,0
20241018,125300,77492705,3900,3900,3900,3900,0
20241018,125200,77492705,3900,3900,3900,3900,0
20241018,125100,77492705,3900,3900,3900,3900,0
20241018,125000,77492705,3900,3900,3900,3900,30
20241018,124900,77375705,3900,3900,3900,3900,0
20241018,124800,77375705,3900,3900,3900,3900,0
20241018,124700,77375705,3900,3900,3900,3900,0
20241018,124600,77375705,3900,3900,3900,3900,1
20241018,124500,77371805,3900,3900,3900,3900,0
20241018,124400,77371805,3900,3880,3900,3880,101
20241018,124300,76979905,3900,3900,3900,3900,0
20241018,124200,76979905,3900,3900,3900,3900,0
20241018,124100,76979905,3900,3900,3900,3900,0
20241018,124000,76979905,3900,3900,3900,3900,0
20241018,123900,76979905,3900,3900,3900,3900,0
20241018,123800,76979905,3900,3900,3900,3900,0
20241018,123700,76979905,3900,3900,3900,3900,1011
20241018,123600,73037005,3900,3900,3900,3900,0
20241018,123500,73037005,3900,3900,3900,3900,0
20241018,123400,73037005,3900,3900,3900,3900,0
20241018,123300,73037005,3900,3900,3900,3900,0
20241018,123200,73037005,3900,3900,3900,3900,0
20241018,123100,73037005,3900,3900,3900,3900,0
20241018,123000,73037005,3900,3900,3900,3900,0
20241018,122900,73037005,3900,3900,3900,3900,0
20241018,122800,73037005,3900,3900,3900,3900,0
20241018,122700,73037005,3900,3900,3900,3900,180
20241018,122600,72335005,3900,3900,3900,3900,0
20241018,122500,72335005,3900,3900,3900,3900,0
20241018,122400,72335005,3900,3900,3900,3900,0
20241018,122300,72335005,3900,3900,3900,3900,0
20241018,122200,72335005,3900,3900,3900,3900,0
20241018,122100,72335005,3900,3900,3900,3900,0
20241018,122000,72335005,3900,3900,3900,3900,0
20241018,121900,72335005,3900,3900,3900,3880,302
20241018,121800,71162095,3890,3890,3890,3890,0
20241018,121700,71162095,3890,3890,3890,3890,0
20241018,121600,71162095,3890,3890,3890,3890,0
20241018,121500,71162095,3890,3890,3890,3890,0
20241018,121400,71162095,3890,3890,3890,3890,0
20241018,121300,71162095,3890,3890,3890,3890,0
20241018,121200,71162095,3890,3890,3890,3890,0
20241018,121100,71162095,3890,3890,3890,3890,1
20241018,121000,71158205,3890,3890,3890,3890,0
20241018,120900,71158205,3890,3890,3890,3890,24
20241018,120800,71064845,3900,3900,3900,3900,4
20241018,120700,71049245,3900,3900,3900,3900,0
20241018,120600,71049245,3900,3900,3900,3900,0
20241018,120500,71049245,3900,3905,3905,3900,355
20241018,120400,69663245,3905,3905,3905,3905,0
20241018,120300,69663245,3905,3905,3905,3900,51
20241018,120200,69464185,3900,3900,3900,3900,1
20241018,120100,69460285,3905,3905,3905,3905,0
20241018,120000,69460285,3905,3900,3905,3900,941
20241018,115900,65790375,3900,3900,3900,3900,500
20241018,115800,63840375,3900,3900,3900,3900,1344
20241018,115700,58598775,3900,3900,3900,3900,0
20241018,115600,58598775,3900,3900,3900,3900,0
20241018,115500,58598775,3900,3900,3900,3900,1
20241018,115400,58594875,3885,3885,3885,3885,0
20241018,115300,58594875,3885,3885,3885,3885,0
20241018,115200,58594875,3885,3885,3885,3885,2
20241018,115100,58587105,3900,3900,3900,3900,0
20241018,115000,58587105,3900,3900,3900,3900,0
20241018,114900,58587105,3900,3900,3900,3900,0
20241018,114800,58587105,3900,3900,3900,3900,0
20241018,114700,58587105,3900,3900,3900,3900,0
20241018,114600,58587105,3900,3900,3900,3900,0
20241018,114500,58587105,3900,3900,3900,3900,0
20241018,114400,58587105,3900,3900,3900,3900,0
20241018,114300,58587105,3900,3900,3900,3900,0
20241018,114200,58587105,3900,3900,3900,3900,1
20241018,114100,58583205,3885,3885,3885,3885,0
20241018,114000,58583205,3885,3885,3885,3885,0
20241018,113900,58583205,3885,3885,3885,3885,0
20241018,113800,58583205,3885,3885,3885,3885,1
20241018,113700,58579320,3885,3885,3885,3885,0
20241018,113600,58579320,3885,3885,3885,3885,0
20241018,113500,58579320,3885,3885,3885,3885,156
20241018,113400,57973260,3900,3900,3900,3900,0
20241018,113300,57973260,3900,3900,3900,3900,0
20241018,113200,57973260,3900,3900,3900,3900,0
20241018,113100,57973260,3900,3900,3900,3900,0
20241018,113000,57973260,3900,3900,3900,3900,0
20241018,112900,57973260,3900,3900,3900,3900,0
20241018,112800,57973260,3900,3900,3900,3900,0
20241018,112700,57973260,3900,3900,3900,3900,0
20241018,112600,57973260,3900,3900,3900,3900,0
20241018,112500,57973260,3900,3900,3900,3900,0
20241018,112400,57973260,3900,3900,3900,3900,0
20241018,112300,57973260,3900,3900,3900,3900,0
20241018,112200,57973260,3900,3900,3900,3900,0
20241018,112100,57973260,3900,3900,3900,3900,0
20241018,112000,57973260,3900,3900,3900,3900,0
20241018,111900,57973260,3900,3900,3900,3900,0
20241018,111800,57973260,3900,3900,3900,3900,0
20241018,111700,57973260,3900,3900,3900,3900,6
20241018,111600,57949860,3900,3900,3900,3900,1994
20241018,111500,50173260,3900,3900,3900,3900,0
20241018,111400,50173260,3900,3900,3900,3900,0
20241018,111300,50173260,3900,3900,3900,3900,0
20241018,111200,50173260,3900,3900,3900,3900,0
20241018,111100,50173260,3900,3900,3900,3900,0
20241018,111000,50173260,3900,3900,3900,3900,0
20241018,110900,50173260,3900,3900,3900,3900,0
20241018,110800,50173260,3900,3895,3900,3895,500
20241018,110700,48223555,3895,3895,3895,3895,0
20241018,110600,48223555,3895,3895,3895,3895,10
20241018,110500,48184605,3895,3895,3895,3895,0
20241018,110400,48184605,3895,3895,3895,3895,100
20241018,110300,47795105,3895,3895,3895,3895,500
20241018,110200,45847605,3895,3890,3895,3890,505
20241018,110100,43880905,3890,3890,3890,3890,45
20241018,110000,43705855,3890,3880,3890,3880,1955
20241018,105900,36108510,3880,3880,3880,3880,0
20241018,105800,36108510,3880,3880,3880,3880,0
20241018,105700,36108510,3880,3880,3880,3880,1
20241018,105600,36104630,3885,3885,3885,3885,3
20241018,105500,36092975,3870,3870,3870,3870,0
20241018,105400,36092975,3870,3870,3870,3870,25
20241018,105300,35996225,3870,3870,3870,3870,0
20241018,105200,35996225,3870,3870,3870,3870,0
20241018,105100,35996225,3870,3870,3870,3870,10
20241018,105000,35957525,3870,3870,3870,3870,20
20241018,104900,35880125,3870,3870,3870,3870,10
20241018,104800,35841425,3880,3880,3880,3880,2
20241018,104700,35833665,3885,3885,3885,3885,0
20241018,104600,35833665,3885,3885,3885,3885,52
20241018,104500,35631645,3870,3870,3870,3870,0
20241018,104400,35631645,3870,3870,3870,3870,0
20241018,104300,35631645,3870,3875,3875,3870,1050
20241018,104200,31567465,3875,3880,3880,3875,538
20241018,104100,29482125,3890,3890,3890,3890,0
20241018,104000,29482125,3890,3890,3890,3890,0
20241018,103900,29482125,3890,3890,3890,3890,0
20241018,103800,29482125,3890,3890,3890,3890,0
20241018,103700,29482125,3890,3890,3890,3890,0
20241018,103600,29482125,3890,3890,3890,3890,0
20241018,103500,29482125,3890,3890,3890,3890,0
20241018,103400,29482125,3890,3890,3890,3890,1
20241018,103300,29478235,3890,3890,3890,3890,0
20241018,103200,29478235,3890,3890,3890,3890,0
20241018,103100,29478235,3890,3890,3890,3890,0
20241018,103000,29478235,3890,3890,3890,3890,0
20241018,102900,29478235,3890,3890,3890,3890,27
20241018,102800,29373205,3880,3880,3880,3880,200
20241018,102700,28597205,3885,3885,3885,3885,77
20241018,102600,28298060,3890,3890,3890,3890,0
20241018,102500,28298060,3890,3890,3890,3890,0
20241018,102400,28298060,3890,3890,3890,3890,0
20241018,102300,28298060,3890,3890,3890,3890,9
20241018,102200,28263050,3880,3880,3880,3880,0
20241018,102100,28263050,3880,3880,3880,3880,0
20241018,102000,28263050,3880,3880,3880,3880,0
20241018,101900,28263050,3880,3880,3880,3880,0
20241018,101800,28263050,3880,3880,3880,3880,0
20241018,101700,28263050,3880,3880,3880,3880,1
20241018,101600,28259170,3890,3890,3890,3890,103
20241018,101500,27858500,3890,3890,3890,3890,0
20241018,101400,27858500,3890,3890,3890,3890,0
20241018,101300,27858500,3890,3890,3890,3890,0
20241018,101200,27858500,3890,3890,3890,3890,0
20241018,101100,27858500,3890,3890,3890,3890,0
20241018,101000,27858500,3890,3890,3890,3890,0
20241018,100900,27858500,3890,3890,3890,3890,12
20241018,100800,27811820,3890,3890,3890,3890,602
20241018,100700,25470040,3890,3890,3890,3890,0
20241018,100600,25470040,3890,3890,3890,3890,0
20241018,100500,25470040,3890,3890,3890,3890,0
20241018,100400,25470040,3890,3890,3890,3890,1
20241018,100300,25466150,3890,3890,3890,3890,0
20241018,100200,25466150,3890,3890,3890,3890,1
20241018,100100,25462260,3885,3885,3885,3885,0
20241018,100000,25462260,3885,3885,3885,3885,0
20241018,095900,25462260,3885,3885,3885,3885,0
20241018,095800,25462260,3885,3885,3885,3885,20
20241018,095700,25384560,3870,3870,3870,3870,0
20241018,095600,25384560,3870,3870,3870,3870,0
20241018,095500,25384560,3870,3870,3870,3870,0
20241018,095400,25384560,3870,3870,3870,3870,0
20241018,095300,25384560,3870,3870,3870,3870,0
20241018,095200,25384560,3870,3870,3870,3870,0
20241018,095100,25384560,3870,3870,3870,3870,0
20241018,095000,25384560,3870,3870,3870,3870,0
20241018,094900,25384560,3870,3870,3870,3870,0
20241018,094800,25384560,3870,3870,3870,3870,0
20241018,094700,25384560,3870,3870,3870,3870,0
20241018,094600,25384560,3870,3885,3885,3870,198
20241018,094500,24615630,3885,3885,3885,3885,0
20241018,094400,24615630,3885,3870,3885,3870,1730
20241018,094300,17895655,3870,3870,3870,3870,2
20241018,094200,17887915,3870,3870,3870,3870,0
20241018,094100,17887915,3870,3870,3870,3870,0
20241018,094000,17887915,3870,3870,3870,3870,0
20241018,093900,17887915,3870,3870,3870,3870,81
20241018,093800,17574445,3870,3870,3870,3870,1
20241018,093700,17570575,3865,3865,3865,3865,0
20241018,093600,17570575,3865,3865,3865,3865,20
20241018,093500,17493275,3860,3860,3860,3860,0
20241018,093400,17493275,3860,3860,3860,3860,0
20241018,093300,17493275,3860,3865,3865,3860,67
20241018,093200,17234570,3865,3865,3865,3865,1
20241018,093100,17230705,3865,3865,3865,3865,108
20241018,093000,16813285,3860,3865,3865,3860,17
20241018,092900,16747635,3865,3865,3865,3865,50
20241018,092800,16554385,3865,3865,3865,3865,50
20241018,092700,16361135,3865,3865,3865,3865,250
20241018,092600,15394885,3865,3865,3865,3865,0
20241018,092500,15394885,3865,3865,3865,3865,28
20241018,092400,15286665,3860,3860,3860,3860,0
20241018,092300,15286665,3860,3860,3860,3860,0
20241018,092200,15286665,3860,3860,3860,3860,0
20241018,092100,15286665,3860,3885,3885,3860,1121
20241018,092000,10959580,3865,3865,3865,3865,172
20241018,091900,10294800,3885,3885,3885,3885,0
20241018,091800,10294800,3885,3885,3885,3885,1
20241018,091700,10290915,3865,3865,3865,3865,344
20241018,091600,8961355,3895,3895,3895,3895,0
20241018,091500,8961355,3895,3870,3895,3870,142
20241018,091400,8411790,3895,3895,3895,3895,0
20241018,091300,8411790,3895,3895,3895,3895,4
20241018,091200,8396210,3870,3870,3870,3870,467
20241018,091100,6588920,3880,3885,3885,3880,12
20241018,091000,6542310,3895,3885,3895,3885,21
20241018,090900,6460715,3885,3890,3890,3885,235
20241018,090800,5546740,3885,3890,3890,3885,120
20241018,090700,5080160,3895,3895,3895,3895,1
20241018,090600,5076265,3895,3885,3895,3885,451
20241018,090500,3321965,3885,3885,3885,3885,0
20241018,090400,3321965,3885,3880,3885,3880,33
20241018,090300,3193880,3880,3880,3880,3880,0
20241018,090200,3193880,3880,3880,3880,3880,0
20241018,090100,3193880,3880,3880,3880,3880,0
20241018,090000,3193880,3880,3860,3880,3860,827