KissMeData/000430/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,183100,285508080,3800,3800,3800,3800,3234
20241022,183000,285508080,3800,3800,3800,3800,0
20241022,182900,285508080,3800,3800,3800,3800,0
20241022,182800,285508080,3800,3800,3800,3800,0
20241022,182700,285508080,3800,3800,3800,3800,0
20241022,182600,285508080,3800,3800,3800,3800,0
20241022,182500,285508080,3800,3800,3800,3800,0
20241022,182400,285508080,3800,3800,3800,3800,0
20241022,182300,285508080,3800,3800,3800,3800,0
20241022,182200,285508080,3800,3800,3800,3800,0
20241022,182100,285508080,3800,3800,3800,3800,0
20241022,182000,285508080,3800,3800,3800,3800,0
20241022,181900,285508080,3800,3800,3800,3800,0
20241022,181800,285508080,3800,3800,3800,3800,0
20241022,181700,285508080,3800,3800,3800,3800,0
20241022,181600,285508080,3800,3800,3800,3800,0
20241022,181500,285508080,3800,3800,3800,3800,0
20241022,181400,285508080,3800,3800,3800,3800,0
20241022,181300,285508080,3800,3800,3800,3800,0
20241022,181200,285508080,3800,3800,3800,3800,0
20241022,181100,285508080,3800,3800,3800,3800,0
20241022,181000,285508080,3800,3800,3800,3800,0
20241022,180900,285508080,3800,3800,3800,3800,0
20241022,180800,285508080,3800,3800,3800,3800,0
20241022,180700,285508080,3800,3800,3800,3800,0
20241022,180600,285508080,3800,3800,3800,3800,0
20241022,180500,285508080,3800,3800,3800,3800,0
20241022,180400,285508080,3800,3800,3800,3800,0
20241022,180300,285508080,3800,3800,3800,3800,0
20241022,180200,285508080,3800,3800,3800,3800,0
20241022,180100,285508080,3800,3800,3800,3800,3234
20241022,180000,285508080,3800,3800,3800,3800,0
20241022,175900,285508080,3800,3800,3800,3800,0
20241022,175800,285508080,3800,3800,3800,3800,0
20241022,175700,285508080,3800,3800,3800,3800,0
20241022,175600,285508080,3800,3800,3800,3800,0
20241022,175500,285508080,3800,3800,3800,3800,0
20241022,175400,285508080,3800,3800,3800,3800,0
20241022,175300,285508080,3800,3800,3800,3800,0
20241022,175200,285508080,3800,3800,3800,3800,0
20241022,175100,285508080,3800,3800,3800,3800,0
20241022,175000,285508080,3800,3800,3800,3800,0
20241022,174900,285508080,3800,3800,3800,3800,0
20241022,174800,285508080,3800,3800,3800,3800,0
20241022,174700,285508080,3800,3800,3800,3800,0
20241022,174600,285508080,3800,3800,3800,3800,0
20241022,174500,285508080,3800,3800,3800,3800,0
20241022,174400,285508080,3800,3800,3800,3800,0
20241022,174300,285508080,3800,3800,3800,3800,0
20241022,174200,285508080,3800,3800,3800,3800,0
20241022,174100,285508080,3800,3800,3800,3800,0
20241022,174000,285508080,3800,3800,3800,3800,0
20241022,173900,285508080,3800,3800,3800,3800,0
20241022,173800,285508080,3800,3800,3800,3800,0
20241022,173700,285508080,3800,3800,3800,3800,0
20241022,173600,285508080,3800,3800,3800,3800,0
20241022,173500,285508080,3800,3800,3800,3800,0
20241022,173400,285508080,3800,3800,3800,3800,0
20241022,173300,285508080,3800,3800,3800,3800,0
20241022,173200,285508080,3800,3800,3800,3800,0
20241022,173100,285508080,3800,3800,3800,3800,3234
20241022,173000,285508080,3800,3800,3800,3800,0
20241022,172900,285508080,3800,3800,3800,3800,0
20241022,172800,285508080,3800,3800,3800,3800,0
20241022,172700,285508080,3800,3800,3800,3800,0
20241022,172600,285508080,3800,3800,3800,3800,0
20241022,172500,285508080,3800,3800,3800,3800,0
20241022,172400,285508080,3800,3800,3800,3800,0
20241022,172300,285508080,3800,3800,3800,3800,0
20241022,172200,285508080,3800,3800,3800,3800,0
20241022,172100,285508080,3800,3800,3800,3800,0
20241022,172000,285508080,3800,3800,3800,3800,0
20241022,171900,285508080,3800,3800,3800,3800,0
20241022,171800,285508080,3800,3800,3800,3800,0
20241022,171700,285508080,3800,3800,3800,3800,0
20241022,171600,285508080,3800,3800,3800,3800,0
20241022,171500,285508080,3800,3800,3800,3800,0
20241022,171400,285508080,3800,3800,3800,3800,0
20241022,171300,285508080,3800,3800,3800,3800,0
20241022,171200,285508080,3800,3800,3800,3800,0
20241022,171100,285508080,3800,3800,3800,3800,0
20241022,171000,285508080,3800,3800,3800,3800,0
20241022,170900,285508080,3800,3800,3800,3800,0
20241022,170800,285508080,3800,3800,3800,3800,0
20241022,170700,285508080,3800,3800,3800,3800,0
20241022,170600,285508080,3800,3800,3800,3800,0
20241022,170500,285508080,3800,3800,3800,3800,0
20241022,170400,285508080,3800,3800,3800,3800,0
20241022,170300,285508080,3800,3800,3800,3800,0
20241022,170200,285508080,3800,3800,3800,3800,0
20241022,170100,285508080,3800,3800,3800,3800,3234
20241022,170000,285508080,3800,3800,3800,3800,0
20241022,165900,285508080,3800,3800,3800,3800,0
20241022,165800,285508080,3800,3800,3800,3800,0
20241022,165700,285508080,3800,3800,3800,3800,0
20241022,165600,285508080,3800,3800,3800,3800,0
20241022,165500,285508080,3800,3800,3800,3800,0
20241022,165400,285508080,3800,3800,3800,3800,0
20241022,165300,285508080,3800,3800,3800,3800,0
20241022,165200,285508080,3800,3800,3800,3800,0
20241022,165100,285508080,3800,3800,3800,3800,0
20241022,165000,285508080,3800,3800,3800,3800,0
20241022,164900,285508080,3800,3800,3800,3800,0
20241022,164800,285508080,3800,3800,3800,3800,0
20241022,164700,285508080,3800,3800,3800,3800,0
20241022,164600,285508080,3800,3800,3800,3800,0
20241022,164500,285508080,3800,3800,3800,3800,0
20241022,164400,285508080,3800,3800,3800,3800,0
20241022,164300,285508080,3800,3800,3800,3800,0
20241022,164200,285508080,3800,3800,3800,3800,0
20241022,164100,285508080,3800,3800,3800,3800,0
20241022,164000,285508080,3800,3800,3800,3800,0
20241022,163900,285508080,3800,3800,3800,3800,0
20241022,163800,285508080,3800,3800,3800,3800,0
20241022,163700,285508080,3800,3800,3800,3800,0
20241022,163600,285508080,3800,3800,3800,3800,0
20241022,163500,285508080,3800,3800,3800,3800,0
20241022,163400,285508080,3800,3800,3800,3800,0
20241022,163300,285508080,3800,3800,3800,3800,0
20241022,163200,285508080,3800,3800,3800,3800,0
20241022,163100,285508080,3800,3800,3800,3800,3234
20241022,163000,285508080,3800,3800,3800,3800,0
20241022,162900,285508080,3800,3800,3800,3800,0
20241022,162800,285508080,3800,3800,3800,3800,0
20241022,162700,285508080,3800,3800,3800,3800,0
20241022,162600,285508080,3800,3800,3800,3800,0
20241022,162500,285508080,3800,3800,3800,3800,0
20241022,162400,285508080,3800,3800,3800,3800,0
20241022,162300,285508080,3800,3800,3800,3800,0
20241022,162200,285508080,3800,3800,3800,3800,0
20241022,162100,285508080,3800,3800,3800,3800,0
20241022,162000,285508080,3800,3800,3800,3800,0
20241022,161900,285508080,3800,3800,3800,3800,0
20241022,161800,285508080,3800,3800,3800,3800,0
20241022,161700,285508080,3800,3800,3800,3800,0
20241022,161600,285508080,3800,3800,3800,3800,0
20241022,161500,285508080,3800,3800,3800,3800,0
20241022,161400,285508080,3800,3800,3800,3800,0
20241022,161300,285508080,3800,3800,3800,3800,0
20241022,161200,285508080,3800,3800,3800,3800,0
20241022,161100,285508080,3800,3800,3800,3800,0
20241022,161000,285508080,3800,3800,3800,3800,0
20241022,160900,285508080,3800,3800,3800,3800,0
20241022,160800,285508080,3800,3800,3800,3800,0
20241022,160700,285508080,3800,3800,3800,3800,0
20241022,160600,285508080,3800,3800,3800,3800,0
20241022,160500,285508080,3800,3800,3800,3800,0
20241022,160400,285508080,3800,3800,3800,3800,0
20241022,160300,285508080,3800,3800,3800,3800,0
20241022,160200,285508080,3800,3800,3800,3800,0
20241022,160100,285508080,3800,3800,3800,3800,3234
20241022,160000,285508080,3800,3800,3800,3800,0
20241022,155900,285508080,3800,3800,3800,3800,0
20241022,155800,285508080,3800,3800,3800,3800,0
20241022,155700,285508080,3800,3800,3800,3800,0
20241022,155600,285508080,3800,3800,3800,3800,0
20241022,155500,285508080,3800,3800,3800,3800,0
20241022,155400,285508080,3800,3800,3800,3800,0
20241022,155300,285508080,3800,3800,3800,3800,0
20241022,155200,285508080,3800,3800,3800,3800,0
20241022,155100,285508080,3800,3800,3800,3800,0
20241022,155000,285508080,3800,3800,3800,3800,0
20241022,154900,285508080,3800,3800,3800,3800,0
20241022,154800,285508080,3800,3800,3800,3800,0
20241022,154700,285508080,3800,3800,3800,3800,0
20241022,154600,285508080,3800,3800,3800,3800,0
20241022,154500,285508080,3800,3800,3800,3800,0
20241022,154400,285508080,3800,3800,3800,3800,0
20241022,154300,285508080,3800,3800,3800,3800,0
20241022,154200,285508080,3800,3800,3800,3800,0
20241022,154100,285508080,3800,3800,3800,3800,0
20241022,154000,285508080,3800,3800,3800,3800,0
20241022,153900,285508080,3800,3800,3800,3800,0
20241022,153800,285508080,3800,3800,3800,3800,0
20241022,153700,285508080,3800,3800,3800,3800,0
20241022,153600,285508080,3800,3800,3800,3800,0
20241022,153500,285508080,3800,3800,3800,3800,0
20241022,153400,285508080,3800,3800,3800,3800,0
20241022,153300,285508080,3800,3800,3800,3800,0
20241022,153200,285508080,3800,3800,3800,3800,0
20241022,153100,285508080,3800,3800,3800,3800,3234
20241022,153000,285508080,3800,3800,3800,3800,3234
20241022,152900,273218880,3790,3790,3790,3790,0
20241022,152800,273218880,3790,3790,3790,3790,0
20241022,152700,273218880,3790,3790,3790,3790,0
20241022,152600,273218880,3790,3790,3790,3790,0
20241022,152500,273218880,3790,3790,3790,3790,0
20241022,152400,273218880,3790,3790,3790,3790,0
20241022,152300,273218880,3790,3790,3790,3790,0
20241022,152200,273218880,3790,3790,3790,3790,0
20241022,152100,273218880,3790,3790,3790,3790,0
20241022,152000,273218880,3790,3790,3790,3790,0
20241022,151900,273218880,3790,3790,3795,3790,127
20241022,151800,272737545,3790,3790,3790,3790,0
20241022,151700,272737545,3790,3790,3790,3790,1281
20241022,151600,267882555,3790,3790,3790,3780,761
20241022,151500,265005955,3780,3780,3780,3780,500
20241022,151400,263115955,3790,3790,3790,3790,0
20241022,151300,263115955,3790,3790,3790,3790,1
20241022,151200,263112165,3790,3790,3790,3790,0
20241022,151100,263112165,3790,3790,3790,3790,0
20241022,151000,263112165,3790,3780,3790,3780,501
20241022,150900,261218375,3780,3780,3780,3780,50
20241022,150800,261029375,3785,3785,3785,3785,536
20241022,150700,259000615,3785,3785,3785,3785,0
20241022,150600,259000615,3785,3785,3785,3785,0
20241022,150500,259000615,3785,3785,3785,3785,0
20241022,150400,259000615,3785,3785,3785,3785,0
20241022,150300,259000615,3785,3785,3785,3785,0
20241022,150200,259000615,3785,3785,3785,3785,0
20241022,150100,259000615,3785,3785,3785,3785,26
20241022,150000,258902205,3785,3785,3785,3785,417
20241022,145900,257323860,3785,3785,3785,3785,0
20241022,145800,257323860,3785,3785,3785,3785,0
20241022,145700,257323860,3785,3785,3785,3785,83
20241022,145600,257009705,3780,3780,3780,3780,81
20241022,145500,256703525,3780,3780,3780,3780,0
20241022,145400,256703525,3780,3780,3780,3780,5
20241022,145300,256684625,3780,3780,3780,3780,0
20241022,145200,256684625,3780,3780,3780,3780,0
20241022,145100,256684625,3780,3780,3780,3780,44
20241022,145000,256518305,3780,3780,3780,3780,439
20241022,144900,254858885,3780,3780,3780,3780,0
20241022,144800,254858885,3780,3780,3780,3780,0
20241022,144700,254858885,3780,3780,3780,3780,95
20241022,144600,254499785,3780,3770,3780,3770,709
20241022,144500,251820635,3770,3780,3780,3770,969
20241022,144400,248161705,3780,3780,3780,3770,1045
20241022,144300,244216255,3780,3785,3785,3775,507
20241022,144200,242299835,3785,3785,3785,3785,0
20241022,144100,242299835,3785,3785,3785,3780,482
20241022,144000,240477820,3780,3780,3780,3780,0
20241022,143900,240477820,3780,3780,3780,3780,100
20241022,143800,240099820,3785,3785,3785,3785,10
20241022,143700,240061970,3785,3785,3785,3785,20
20241022,143600,239986270,3785,3780,3790,3780,1517
20241022,143500,234246510,3780,3785,3785,3780,337
20241022,143400,232972010,3785,3785,3785,3785,700
20241022,143300,230322510,3790,3795,3795,3790,81
20241022,143200,230015510,3795,3795,3795,3795,0
20241022,143100,230015510,3795,3800,3800,3795,318
20241022,143000,228808675,3795,3795,3795,3795,35
20241022,142900,228675850,3805,3805,3805,3805,0
20241022,142800,228675850,3805,3795,3805,3795,2
20241022,142700,228668250,3795,3795,3795,3795,1
20241022,142600,228664455,3790,3790,3790,3790,117
20241022,142500,228221025,3790,3795,3795,3790,47
20241022,142400,228042800,3795,3795,3795,3785,428
20241022,142300,226422530,3790,3790,3790,3790,90
20241022,142200,226081430,3795,3800,3800,3790,571
20241022,142100,223917095,3795,3800,3800,3795,67
20241022,142000,223662790,3805,3805,3805,3805,0
20241022,141900,223662790,3805,3805,3805,3790,82
20241022,141800,223351770,3805,3805,3805,3805,5
20241022,141700,223332745,3810,3810,3810,3810,0
20241022,141600,223332745,3810,3810,3810,3810,0
20241022,141500,223332745,3810,3810,3810,3810,0
20241022,141400,223332745,3810,3810,3810,3810,0
20241022,141300,223332745,3810,3800,3810,3800,853
20241022,141200,220091325,3800,3795,3800,3795,812
20241022,141100,217007235,3795,3810,3810,3785,3300
20241022,141000,204481205,3835,3820,3835,3800,4052
20241022,140900,189053295,3820,3820,3820,3820,0
20241022,140800,189053295,3820,3820,3820,3820,0
20241022,140700,189053295,3820,3820,3820,3820,3000
20241022,140600,177593295,3820,3830,3830,3820,120
20241022,140500,177134810,3835,3835,3835,3835,0
20241022,140400,177134810,3835,3835,3835,3835,10
20241022,140300,177096460,3835,3835,3835,3835,34
20241022,140200,176966070,3835,3835,3835,3835,1
20241022,140100,176962235,3820,3820,3820,3820,0
20241022,140000,176962235,3820,3820,3820,3820,0
20241022,135900,176962235,3820,3820,3820,3820,195
20241022,135800,176217335,3825,3825,3825,3825,0
20241022,135700,176217335,3825,3825,3825,3825,35
20241022,135600,176083460,3825,3825,3825,3825,0
20241022,135500,176083460,3825,3825,3825,3825,325
20241022,135400,174840335,3830,3830,3830,3830,0
20241022,135300,174840335,3830,3830,3830,3830,14
20241022,135200,174786715,3835,3835,3835,3835,1
20241022,135100,174782880,3830,3830,3830,3830,135
20241022,135000,174265830,3830,3830,3830,3830,100
20241022,134900,173882830,3830,3830,3830,3830,0
20241022,134800,173882830,3830,3830,3830,3830,0
20241022,134700,173882830,3830,3830,3830,3830,0
20241022,134600,173882830,3830,3830,3830,3830,236
20241022,134500,172978950,3835,3835,3835,3835,0
20241022,134400,172978950,3835,3835,3835,3835,50
20241022,134300,172787200,3835,3835,3835,3835,0
20241022,134200,172787200,3835,3835,3835,3835,0
20241022,134100,172787200,3835,3835,3835,3835,113
20241022,134000,172353845,3840,3840,3840,3840,0
20241022,133900,172353845,3840,3840,3840,3840,57
20241022,133800,172134965,3840,3840,3840,3840,0
20241022,133700,172134965,3840,3840,3840,3840,0
20241022,133600,172134965,3840,3840,3840,3840,0
20241022,133500,172134965,3840,3840,3840,3840,0
20241022,133400,172134965,3840,3840,3840,3840,0
20241022,133300,172134965,3840,3840,3840,3840,1
20241022,133200,172131125,3840,3840,3840,3840,10
20241022,133100,172092725,3840,3840,3840,3840,1
20241022,133000,172088885,3825,3835,3840,3825,362
20241022,132900,170704090,3840,3840,3840,3840,1
20241022,132800,170700250,3835,3835,3835,3835,0
20241022,132700,170700250,3835,3835,3835,3835,0
20241022,132600,170700250,3835,3835,3835,3835,0
20241022,132500,170700250,3835,3835,3835,3835,23
20241022,132400,170612045,3845,3845,3845,3845,0
20241022,132300,170612045,3845,3845,3845,3845,0
20241022,132200,170612045,3845,3845,3845,3845,1
20241022,132100,170608200,3835,3835,3835,3835,527
20241022,132000,168587155,3835,3835,3835,3835,0
20241022,131900,168587155,3835,3835,3835,3835,0
20241022,131800,168587155,3835,3835,3835,3835,0
20241022,131700,168587155,3835,3835,3835,3835,0
20241022,131600,168587155,3835,3835,3835,3835,200
20241022,131500,167820155,3835,3835,3835,3835,0
20241022,131400,167820155,3835,3835,3835,3835,0
20241022,131300,167820155,3835,3835,3835,3835,0
20241022,131200,167820155,3835,3835,3835,3835,0
20241022,131100,167820155,3835,3820,3835,3820,111
20241022,131000,167395970,3820,3820,3820,3820,968
20241022,130900,163698210,3820,3820,3820,3820,0
20241022,130800,163698210,3820,3820,3820,3820,0
20241022,130700,163698210,3820,3820,3820,3820,0
20241022,130600,163698210,3820,3835,3835,3820,2013
20241022,130500,155992170,3850,3850,3850,3850,0
20241022,130400,155992170,3850,3850,3850,3850,0
20241022,130300,155992170,3850,3850,3850,3850,0
20241022,130200,155992170,3850,3850,3850,3850,2
20241022,130100,155984470,3850,3850,3850,3850,0
20241022,130000,155984470,3850,3850,3850,3850,0
20241022,125900,155984470,3850,3850,3850,3850,0
20241022,125800,155984470,3850,3850,3850,3850,0
20241022,125700,155984470,3850,3850,3850,3850,0
20241022,125600,155984470,3850,3850,3850,3850,0
20241022,125500,155984470,3850,3850,3850,3850,0
20241022,125400,155984470,3850,3850,3850,3850,0
20241022,125300,155984470,3850,3850,3850,3850,0
20241022,125200,155984470,3850,3850,3850,3850,0
20241022,125100,155984470,3850,3850,3850,3850,0
20241022,125000,155984470,3850,3850,3850,3850,10
20241022,124900,155945970,3850,3850,3850,3850,0
20241022,124800,155945970,3850,3850,3850,3850,0
20241022,124700,155945970,3850,3850,3850,3850,1
20241022,124600,155942120,3840,3840,3840,3840,0
20241022,124500,155942120,3840,3850,3850,3840,1522
20241022,124400,150097630,3835,3840,3840,3835,3332
20241022,124300,137305065,3840,3845,3845,3840,877
20241022,124200,133933600,3845,3845,3845,3845,0
20241022,124100,133933600,3845,3845,3845,3845,142
20241022,124000,133387610,3855,3855,3855,3855,0
20241022,123900,133387610,3855,3855,3855,3855,0
20241022,123800,133387610,3855,3845,3855,3845,46
20241022,123700,133210580,3855,3855,3855,3855,0
20241022,123600,133210580,3855,3855,3855,3855,1
20241022,123500,133206725,3845,3845,3845,3845,0
20241022,123400,133206725,3845,3845,3845,3845,50
20241022,123300,133014475,3855,3855,3855,3855,0
20241022,123200,133014475,3855,3855,3855,3855,0
20241022,123100,133014475,3855,3855,3855,3855,1
20241022,123000,133010620,3850,3850,3850,3850,587
20241022,122900,130750670,3855,3855,3855,3855,50
20241022,122800,130557920,3855,3855,3855,3855,0
20241022,122700,130557920,3855,3855,3855,3855,1
20241022,122600,130554065,3850,3855,3855,3850,250
20241022,122500,129590565,3855,3855,3855,3855,0
20241022,122400,129590565,3855,3855,3855,3855,0
20241022,122300,129590565,3855,3855,3855,3855,0
20241022,122200,129590565,3855,3855,3855,3855,0
20241022,122100,129590565,3855,3855,3855,3855,11
20241022,122000,129548160,3855,3855,3855,3855,0
20241022,121900,129548160,3855,3855,3855,3855,50
20241022,121800,129355410,3855,3855,3855,3855,0
20241022,121700,129355410,3855,3855,3855,3855,0
20241022,121600,129355410,3855,3855,3855,3855,1
20241022,121500,129351555,3850,3850,3850,3850,0
20241022,121400,129351555,3850,3850,3850,3850,22
20241022,121300,129266855,3850,3850,3850,3850,0
20241022,121200,129266855,3850,3850,3850,3850,0
20241022,121100,129266855,3850,3850,3850,3850,0
20241022,121000,129266855,3850,3850,3850,3850,0
20241022,120900,129266855,3850,3850,3850,3850,0
20241022,120800,129266855,3850,3850,3850,3850,223
20241022,120700,128408305,3855,3855,3855,3855,0
20241022,120600,128408305,3855,3855,3855,3855,0
20241022,120500,128408305,3855,3855,3855,3855,0
20241022,120400,128408305,3855,3855,3855,3855,0
20241022,120300,128408305,3855,3855,3855,3855,0
20241022,120200,128408305,3855,3855,3855,3855,50
20241022,120100,128215555,3855,3855,3855,3855,0
20241022,120000,128215555,3855,3855,3855,3855,0
20241022,115900,128215555,3855,3855,3855,3855,1
20241022,115800,128211700,3850,3850,3850,3850,0
20241022,115700,128211700,3850,3850,3850,3850,0
20241022,115600,128211700,3850,3850,3850,3850,167
20241022,115500,127568750,3850,3850,3850,3850,10
20241022,115400,127530250,3850,3850,3850,3850,0
20241022,115300,127530250,3850,3855,3855,3850,21
20241022,115200,127449395,3850,3850,3850,3850,0
20241022,115100,127449395,3850,3850,3850,3850,14
20241022,115000,127395495,3855,3855,3855,3855,0
20241022,114900,127395495,3855,3855,3855,3855,0
20241022,114800,127395495,3855,3855,3855,3855,0
20241022,114700,127395495,3855,3855,3855,3855,0
20241022,114600,127395495,3855,3855,3855,3855,0
20241022,114500,127395495,3855,3855,3855,3855,0
20241022,114400,127395495,3855,3855,3855,3855,1
20241022,114300,127391640,3845,3845,3845,3845,100
20241022,114200,127007140,3845,3845,3845,3845,1
20241022,114100,127003295,3845,3845,3845,3845,40
20241022,114000,126849495,3845,3845,3845,3845,0
20241022,113900,126849495,3845,3845,3845,3845,0
20241022,113800,126849495,3845,3845,3845,3845,0
20241022,113700,126849495,3845,3845,3845,3845,0
20241022,113600,126849495,3845,3845,3845,3845,0
20241022,113500,126849495,3845,3845,3845,3845,0
20241022,113400,126849495,3845,3845,3845,3845,0
20241022,113300,126849495,3845,3845,3845,3845,0
20241022,113200,126849495,3845,3845,3845,3845,36
20241022,113100,126711075,3850,3850,3850,3850,1
20241022,113000,126707225,3850,3850,3850,3850,0
20241022,112900,126707225,3850,3850,3850,3850,3
20241022,112800,126695675,3850,3850,3850,3850,2
20241022,112700,126687975,3850,3850,3850,3850,1000
20241022,112600,122837975,3850,3850,3850,3850,3
20241022,112500,122826425,3850,3850,3850,3850,14
20241022,112400,122772525,3840,3840,3840,3840,3000
20241022,112300,111252525,3860,3860,3860,3860,31
20241022,112200,111132865,3840,3840,3840,3840,959
20241022,112100,107450305,3845,3845,3845,3845,1
20241022,112000,107446460,3840,3845,3845,3840,3206
20241022,111900,95132720,3845,3845,3845,3845,256
20241022,111800,94148400,3860,3860,3860,3860,0
20241022,111700,94148400,3860,3860,3860,3860,0
20241022,111600,94148400,3860,3860,3860,3860,0
20241022,111500,94148400,3860,3845,3860,3845,2
20241022,111400,94140695,3845,3850,3850,3845,301
20241022,111300,92983345,3850,3845,3850,3845,10
20241022,111200,92944890,3850,3850,3850,3850,191
20241022,111100,92209540,3855,3855,3855,3855,0
20241022,111000,92209540,3855,3855,3855,3855,0
20241022,110900,92209540,3855,3855,3855,3855,0
20241022,110800,92209540,3855,3855,3855,3855,0
20241022,110700,92209540,3855,3855,3855,3855,3
20241022,110600,92197975,3850,3850,3850,3850,0
20241022,110500,92197975,3850,3850,3850,3850,35
20241022,110400,92063225,3855,3855,3855,3855,2
20241022,110300,92055515,3840,3840,3840,3840,0
20241022,110200,92055515,3840,3840,3840,3840,0
20241022,110100,92055515,3840,3840,3840,3840,0
20241022,110000,92055515,3840,3840,3840,3840,0
20241022,105900,92055515,3840,3840,3840,3840,0
20241022,105800,92055515,3840,3840,3840,3840,0
20241022,105700,92055515,3840,3840,3840,3840,3000
20241022,105600,80535515,3840,3840,3840,3840,0
20241022,105500,80535515,3840,3840,3840,3840,884
20241022,105400,77140955,3840,3840,3840,3840,0
20241022,105300,77140955,3840,3845,3845,3840,1038
20241022,105200,73155020,3845,3845,3845,3845,25
20241022,105100,73058895,3845,3845,3845,3845,18
20241022,105000,72989685,3840,3840,3840,3840,0
20241022,104900,72989685,3840,3840,3840,3840,0
20241022,104800,72989685,3840,3845,3845,3840,337
20241022,104700,71694125,3845,3845,3845,3845,1
20241022,104600,71690280,3840,3845,3845,3840,47
20241022,104500,71509740,3845,3845,3850,3845,343
20241022,104400,70190880,3840,3840,3840,3840,0
20241022,104300,70190880,3840,3840,3840,3840,260
20241022,104200,69192480,3840,3840,3840,3840,0
20241022,104100,69192480,3840,3845,3845,3840,50
20241022,104000,69000430,3845,3840,3850,3840,313
20241022,103900,67798080,3840,3840,3840,3840,0
20241022,103800,67798080,3840,3840,3840,3840,0
20241022,103700,67798080,3840,3850,3850,3840,95
20241022,103600,67432800,3845,3850,3850,3845,1155
20241022,103500,62991815,3850,3850,3850,3850,0
20241022,103400,62991815,3850,3850,3850,3850,400
20241022,103300,61451815,3850,3850,3850,3850,10
20241022,103200,61413315,3850,3850,3850,3850,0
20241022,103100,61413315,3850,3850,3850,3850,0
20241022,103000,61413315,3850,3850,3850,3850,0
20241022,102900,61413315,3850,3850,3850,3850,1
20241022,102800,61409465,3845,3845,3845,3845,611
20241022,102700,59060170,3845,3845,3845,3845,3
20241022,102600,59048635,3840,3840,3840,3840,0
20241022,102500,59048635,3840,3840,3840,3840,50
20241022,102400,58856635,3840,3840,3840,3840,1767
20241022,102300,52071355,3840,3840,3840,3840,0
20241022,102200,52071355,3840,3840,3840,3840,0
20241022,102100,52071355,3840,3840,3840,3840,280
20241022,102000,50996155,3840,3845,3845,3840,249
20241022,101900,50039950,3845,3845,3845,3845,250
20241022,101800,49078700,3845,3845,3845,3845,0
20241022,101700,49078700,3845,3845,3845,3845,80
20241022,101600,48771100,3845,3845,3845,3845,159
20241022,101500,48159745,3850,3850,3850,3850,10
20241022,101400,48121245,3840,3840,3840,3840,0
20241022,101300,48121245,3840,3840,3840,3840,0
20241022,101200,48121245,3840,3840,3840,3840,150
20241022,101100,47545245,3840,3840,3840,3840,0
20241022,101000,47545245,3840,3840,3840,3840,0
20241022,100900,47545245,3840,3840,3840,3840,0
20241022,100800,47545245,3840,3840,3840,3840,0
20241022,100700,47545245,3840,3840,3840,3840,0
20241022,100600,47545245,3840,3845,3845,3840,953
20241022,100500,43883700,3840,3845,3845,3840,600
20241022,100400,41578250,3845,3845,3850,3845,12
20241022,100300,41532105,3845,3845,3845,3845,20
20241022,100200,41455205,3850,3850,3850,3850,71
20241022,100100,41181855,3845,3845,3845,3845,7
20241022,100000,41154940,3850,3845,3850,3845,107
20241022,095900,40743515,3850,3850,3850,3850,177
20241022,095800,40062065,3850,3850,3850,3850,0
20241022,095700,40062065,3850,3855,3855,3850,247
20241022,095600,39111110,3855,3855,3855,3855,0
20241022,095500,39111110,3855,3860,3860,3855,874
20241022,095400,35741835,3860,3860,3860,3860,0
20241022,095300,35741835,3860,3860,3860,3860,4
20241022,095200,35726395,3860,3860,3860,3860,1250
20241022,095100,30901395,3865,3865,3865,3865,0
20241022,095000,30901395,3865,3865,3865,3865,100
20241022,094900,30514895,3885,3885,3885,3885,0
20241022,094800,30514895,3885,3885,3885,3885,0
20241022,094700,30514895,3885,3885,3885,3885,0
20241022,094600,30514895,3885,3865,3885,3865,1208
20241022,094500,25845875,3885,3885,3885,3885,1
20241022,094400,25841990,3865,3865,3865,3865,0
20241022,094300,25841990,3865,3880,3880,3865,1303
20241022,094200,20799990,3880,3880,3880,3880,0
20241022,094100,20799990,3880,3880,3880,3880,0
20241022,094000,20799990,3880,3880,3880,3880,0
20241022,093900,20799990,3880,3880,3880,3880,0
20241022,093800,20799990,3880,3880,3880,3880,0
20241022,093700,20799990,3880,3880,3880,3880,7
20241022,093600,20772830,3880,3880,3880,3880,13
20241022,093500,20722390,3885,3885,3885,3885,0
20241022,093400,20722390,3885,3880,3885,3880,10
20241022,093300,20683585,3895,3895,3895,3895,1
20241022,093200,20679690,3885,3885,3885,3880,292
20241022,093100,19546380,3895,3895,3895,3895,0
20241022,093000,19546380,3895,3895,3895,3895,4
20241022,092900,19530800,3885,3885,3885,3885,20
20241022,092800,19453100,3890,3890,3890,3890,0
20241022,092700,19453100,3890,3890,3890,3890,20
20241022,092600,19375300,3900,3900,3900,3900,1
20241022,092500,19371400,3875,3875,3875,3875,0
20241022,092400,19371400,3875,3875,3875,3875,401
20241022,092300,17817525,3880,3880,3880,3880,191
20241022,092200,17076445,3880,3880,3880,3880,0
20241022,092100,17076445,3880,3880,3880,3880,693
20241022,092000,14387605,3880,3880,3880,3880,0
20241022,091900,14387605,3880,3880,3880,3880,259
20241022,091800,13382685,3880,3880,3880,3875,118
20241022,091700,12925330,3875,3885,3885,3875,437
20241022,091600,11231915,3875,3875,3875,3875,0
20241022,091500,11231915,3875,3875,3875,3875,0
20241022,091400,11231915,3875,3880,3880,3875,861
20241022,091300,7894235,3880,3880,3880,3880,0
20241022,091200,7894235,3880,3880,3880,3880,509
20241022,091100,5919315,3885,3885,3885,3885,0
20241022,091000,5919315,3885,3885,3885,3885,210
20241022,090900,5103465,3880,3885,3885,3875,617
20241022,090800,2707740,3885,3890,3890,3885,23
20241022,090700,2618330,3890,3890,3890,3890,499
20241022,090600,677220,3915,3915,3915,3915,0
20241022,090500,677220,3915,3915,3915,3915,0
20241022,090400,677220,3915,3915,3915,3915,3
20241022,090300,665475,3915,3915,3915,3915,10
20241022,090200,626325,3915,3915,3915,3915,10
20241022,090100,587175,3915,3915,3915,3915,5
20241022,090000,567600,3915,3885,3915,3885,146