KissMeData/000390/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,183100,2306167440,7740,7740,7740,7740,6088
20240425,183000,2306167440,7740,7740,7740,7740,0
20240425,182900,2306167440,7740,7740,7740,7740,0
20240425,182800,2306167440,7740,7740,7740,7740,0
20240425,182700,2306167440,7740,7740,7740,7740,0
20240425,182600,2306167440,7740,7740,7740,7740,0
20240425,182500,2306167440,7740,7740,7740,7740,0
20240425,182400,2306167440,7740,7740,7740,7740,0
20240425,182300,2306167440,7740,7740,7740,7740,0
20240425,182200,2306167440,7740,7740,7740,7740,0
20240425,182100,2306167440,7740,7740,7740,7740,0
20240425,182000,2306167440,7740,7740,7740,7740,0
20240425,181900,2306167440,7740,7740,7740,7740,0
20240425,181800,2306167440,7740,7740,7740,7740,0
20240425,181700,2306167440,7740,7740,7740,7740,0
20240425,181600,2306167440,7740,7740,7740,7740,0
20240425,181500,2306167440,7740,7740,7740,7740,0
20240425,181400,2306167440,7740,7740,7740,7740,0
20240425,181300,2306167440,7740,7740,7740,7740,0
20240425,181200,2306167440,7740,7740,7740,7740,0
20240425,181100,2306167440,7740,7740,7740,7740,0
20240425,181000,2306167440,7740,7740,7740,7740,0
20240425,180900,2306167440,7740,7740,7740,7740,0
20240425,180800,2306167440,7740,7740,7740,7740,0
20240425,180700,2306167440,7740,7740,7740,7740,0
20240425,180600,2306167440,7740,7740,7740,7740,0
20240425,180500,2306167440,7740,7740,7740,7740,0
20240425,180400,2306167440,7740,7740,7740,7740,0
20240425,180300,2306167440,7740,7740,7740,7740,0
20240425,180200,2306167440,7740,7740,7740,7740,0
20240425,180100,2306167440,7740,7740,7740,7740,6088
20240425,180000,2306167440,7740,7740,7740,7740,0
20240425,175900,2306167440,7740,7740,7740,7740,0
20240425,175800,2306167440,7740,7740,7740,7740,0
20240425,175700,2306167440,7740,7740,7740,7740,0
20240425,175600,2306167440,7740,7740,7740,7740,0
20240425,175500,2306167440,7740,7740,7740,7740,0
20240425,175400,2306167440,7740,7740,7740,7740,0
20240425,175300,2306167440,7740,7740,7740,7740,0
20240425,175200,2306167440,7740,7740,7740,7740,0
20240425,175100,2306167440,7740,7740,7740,7740,0
20240425,175000,2306167440,7740,7740,7740,7740,0
20240425,174900,2306167440,7740,7740,7740,7740,0
20240425,174800,2306167440,7740,7740,7740,7740,0
20240425,174700,2306167440,7740,7740,7740,7740,0
20240425,174600,2306167440,7740,7740,7740,7740,0
20240425,174500,2306167440,7740,7740,7740,7740,0
20240425,174400,2306167440,7740,7740,7740,7740,0
20240425,174300,2306167440,7740,7740,7740,7740,0
20240425,174200,2306167440,7740,7740,7740,7740,0
20240425,174100,2306167440,7740,7740,7740,7740,0
20240425,174000,2306167440,7740,7740,7740,7740,0
20240425,173900,2306167440,7740,7740,7740,7740,0
20240425,173800,2306167440,7740,7740,7740,7740,0
20240425,173700,2306167440,7740,7740,7740,7740,0
20240425,173600,2306167440,7740,7740,7740,7740,0
20240425,173500,2306167440,7740,7740,7740,7740,0
20240425,173400,2306167440,7740,7740,7740,7740,0
20240425,173300,2306167440,7740,7740,7740,7740,0
20240425,173200,2306167440,7740,7740,7740,7740,0
20240425,173100,2306167440,7740,7740,7740,7740,6088
20240425,173000,2306167440,7740,7740,7740,7740,0
20240425,172900,2306167440,7740,7740,7740,7740,0
20240425,172800,2306167440,7740,7740,7740,7740,0
20240425,172700,2306167440,7740,7740,7740,7740,0
20240425,172600,2306167440,7740,7740,7740,7740,0
20240425,172500,2306167440,7740,7740,7740,7740,0
20240425,172400,2306167440,7740,7740,7740,7740,0
20240425,172300,2306167440,7740,7740,7740,7740,0
20240425,172200,2306167440,7740,7740,7740,7740,0
20240425,172100,2306167440,7740,7740,7740,7740,0
20240425,172000,2306167440,7740,7740,7740,7740,0
20240425,171900,2306167440,7740,7740,7740,7740,0
20240425,171800,2306167440,7740,7740,7740,7740,0
20240425,171700,2306167440,7740,7740,7740,7740,0
20240425,171600,2306167440,7740,7740,7740,7740,0
20240425,171500,2306167440,7740,7740,7740,7740,0
20240425,171400,2306167440,7740,7740,7740,7740,0
20240425,171300,2306167440,7740,7740,7740,7740,0
20240425,171200,2306167440,7740,7740,7740,7740,0
20240425,171100,2306167440,7740,7740,7740,7740,0
20240425,171000,2306167440,7740,7740,7740,7740,0
20240425,170900,2306167440,7740,7740,7740,7740,0
20240425,170800,2306167440,7740,7740,7740,7740,0
20240425,170700,2306167440,7740,7740,7740,7740,0
20240425,170600,2306167440,7740,7740,7740,7740,0
20240425,170500,2306167440,7740,7740,7740,7740,0
20240425,170400,2306167440,7740,7740,7740,7740,0
20240425,170300,2306167440,7740,7740,7740,7740,0
20240425,170200,2306167440,7740,7740,7740,7740,0
20240425,170100,2306167440,7740,7740,7740,7740,6088
20240425,170000,2306167440,7740,7740,7740,7740,0
20240425,165900,2306167440,7740,7740,7740,7740,0
20240425,165800,2306167440,7740,7740,7740,7740,0
20240425,165700,2306167440,7740,7740,7740,7740,0
20240425,165600,2306167440,7740,7740,7740,7740,0
20240425,165500,2306167440,7740,7740,7740,7740,0
20240425,165400,2306167440,7740,7740,7740,7740,0
20240425,165300,2306167440,7740,7740,7740,7740,0
20240425,165200,2306167440,7740,7740,7740,7740,0
20240425,165100,2306167440,7740,7740,7740,7740,0
20240425,165000,2306167440,7740,7740,7740,7740,0
20240425,164900,2306167440,7740,7740,7740,7740,0
20240425,164800,2306167440,7740,7740,7740,7740,0
20240425,164700,2306167440,7740,7740,7740,7740,0
20240425,164600,2306167440,7740,7740,7740,7740,0
20240425,164500,2306167440,7740,7740,7740,7740,0
20240425,164400,2306167440,7740,7740,7740,7740,0
20240425,164300,2306167440,7740,7740,7740,7740,0
20240425,164200,2306167440,7740,7740,7740,7740,0
20240425,164100,2306167440,7740,7740,7740,7740,0
20240425,164000,2306167440,7740,7740,7740,7740,0
20240425,163900,2306167440,7740,7740,7740,7740,0
20240425,163800,2306167440,7740,7740,7740,7740,0
20240425,163700,2306167440,7740,7740,7740,7740,0
20240425,163600,2306167440,7740,7740,7740,7740,0
20240425,163500,2306167440,7740,7740,7740,7740,0
20240425,163400,2306167440,7740,7740,7740,7740,0
20240425,163300,2306167440,7740,7740,7740,7740,0
20240425,163200,2306167440,7740,7740,7740,7740,0
20240425,163100,2306167440,7740,7740,7740,7740,6088
20240425,163000,2306167440,7740,7740,7740,7740,0
20240425,162900,2306167440,7740,7740,7740,7740,0
20240425,162800,2306167440,7740,7740,7740,7740,0
20240425,162700,2306167440,7740,7740,7740,7740,0
20240425,162600,2306167440,7740,7740,7740,7740,0
20240425,162500,2306167440,7740,7740,7740,7740,0
20240425,162400,2306167440,7740,7740,7740,7740,0
20240425,162300,2306167440,7740,7740,7740,7740,0
20240425,162200,2306167440,7740,7740,7740,7740,0
20240425,162100,2306167440,7740,7740,7740,7740,0
20240425,162000,2306167440,7740,7740,7740,7740,0
20240425,161900,2306167440,7740,7740,7740,7740,0
20240425,161800,2306167440,7740,7740,7740,7740,0
20240425,161700,2306167440,7740,7740,7740,7740,0
20240425,161600,2306167440,7740,7740,7740,7740,0
20240425,161500,2306167440,7740,7740,7740,7740,0
20240425,161400,2306167440,7740,7740,7740,7740,0
20240425,161300,2306167440,7740,7740,7740,7740,0
20240425,161200,2306167440,7740,7740,7740,7740,0
20240425,161100,2306167440,7740,7740,7740,7740,0
20240425,161000,2306167440,7740,7740,7740,7740,0
20240425,160900,2306167440,7740,7740,7740,7740,0
20240425,160800,2306167440,7740,7740,7740,7740,0
20240425,160700,2306167440,7740,7740,7740,7740,0
20240425,160600,2306167440,7740,7740,7740,7740,0
20240425,160500,2306167440,7740,7740,7740,7740,0
20240425,160400,2306167440,7740,7740,7740,7740,0
20240425,160300,2306167440,7740,7740,7740,7740,0
20240425,160200,2306167440,7740,7740,7740,7740,0
20240425,160100,2306167440,7740,7740,7740,7740,6088
20240425,160000,2306167440,7740,7740,7740,7740,0
20240425,155900,2306167440,7740,7740,7740,7740,0
20240425,155800,2306167440,7740,7740,7740,7740,0
20240425,155700,2306167440,7740,7740,7740,7740,0
20240425,155600,2306167440,7740,7740,7740,7740,0
20240425,155500,2306167440,7740,7740,7740,7740,0
20240425,155400,2306167440,7740,7740,7740,7740,0
20240425,155300,2306167440,7740,7740,7740,7740,0
20240425,155200,2306167440,7740,7740,7740,7740,0
20240425,155100,2306167440,7740,7740,7740,7740,0
20240425,155000,2306167440,7740,7740,7740,7740,0
20240425,154900,2306167440,7740,7740,7740,7740,0
20240425,154800,2306167440,7740,7740,7740,7740,0
20240425,154700,2306167440,7740,7740,7740,7740,0
20240425,154600,2306167440,7740,7740,7740,7740,0
20240425,154500,2306167440,7740,7740,7740,7740,0
20240425,154400,2306167440,7740,7740,7740,7740,0
20240425,154300,2306167440,7740,7740,7740,7740,0
20240425,154200,2306167440,7740,7740,7740,7740,0
20240425,154100,2306167440,7740,7740,7740,7740,0
20240425,154000,2306167440,7740,7740,7740,7740,0
20240425,153900,2306167440,7740,7740,7740,7740,0
20240425,153800,2306167440,7740,7740,7740,7740,0
20240425,153700,2306167440,7740,7740,7740,7740,0
20240425,153600,2306167440,7740,7740,7740,7740,0
20240425,153500,2306167440,7740,7740,7740,7740,0
20240425,153400,2306167440,7740,7740,7740,7740,0
20240425,153300,2306167440,7740,7740,7740,7740,0
20240425,153200,2306167440,7740,7740,7740,7740,0
20240425,153100,2306167440,7740,7740,7740,7740,6088
20240425,153000,2306167440,7740,7740,7740,7740,6088
20240425,152900,2259046320,7720,7720,7720,7720,0
20240425,152800,2259046320,7720,7720,7720,7720,0
20240425,152700,2259046320,7720,7720,7720,7720,0
20240425,152600,2259046320,7720,7720,7720,7720,0
20240425,152500,2259046320,7720,7720,7720,7720,0
20240425,152400,2259046320,7720,7720,7720,7720,0
20240425,152300,2259046320,7720,7720,7720,7720,0
20240425,152200,2259046320,7720,7720,7720,7720,0
20240425,152100,2259046320,7720,7720,7720,7720,0
20240425,152000,2259046320,7720,7720,7720,7720,0
20240425,151900,2259046320,7720,7730,7750,7720,1782
20240425,151800,2245274550,7730,7740,7750,7730,1147
20240425,151700,2236398190,7740,7730,7740,7720,1677
20240425,151600,2223439660,7730,7720,7730,7720,669
20240425,151500,2218271770,7720,7730,7740,7720,1423
20240425,151400,2207274110,7740,7740,7740,7730,429
20240425,151300,2203954150,7740,7750,7750,7740,522
20240425,151200,2199913740,7760,7760,7760,7760,0
20240425,151100,2199913740,7760,7740,7760,7740,408
20240425,151000,2196749650,7750,7730,7760,7730,1303
20240425,150900,2186652890,7720,7730,7730,7720,610
20240425,150800,2181941800,7730,7730,7730,7720,494
20240425,150700,2178124180,7730,7740,7740,7730,1352
20240425,150600,2167671700,7750,7750,7760,7740,3185
20240425,150500,2143009760,7760,7770,7780,7760,4323
20240425,150400,2109435860,7780,7770,7780,7760,754
20240425,150300,2103577620,7760,7760,7760,7750,880
20240425,150200,2096752680,7750,7750,7760,7750,314
20240425,150100,2094318880,7750,7750,7750,7750,0
20240425,150000,2094318880,7750,7750,7770,7740,956
20240425,145900,2086899530,7750,7750,7750,7750,587
20240425,145800,2082350280,7750,7750,7760,7750,463
20240425,145700,2078761710,7750,7770,7770,7750,153
20240425,145600,2077575150,7770,7780,7780,7770,17
20240425,145500,2077442910,7780,7760,7780,7750,725
20240425,145400,2071811440,7760,7760,7760,7760,185
20240425,145300,2070375840,7760,7760,7760,7760,0
20240425,145200,2070375840,7760,7750,7760,7750,611
20240425,145100,2065639980,7750,7750,7750,7750,428
20240425,145000,2062322980,7750,7750,7750,7740,822
20240425,144900,2055952530,7750,7750,7750,7750,407
20240425,144800,2052798280,7750,7750,7750,7750,245
20240425,144700,2050899530,7750,7760,7760,7750,416
20240425,144600,2047674220,7760,7760,7760,7760,542
20240425,144500,2043468300,7760,7750,7760,7750,606
20240425,144400,2038770680,7750,7750,7750,7750,910
20240425,144300,2031718180,7750,7750,7750,7750,615
20240425,144200,2026951930,7750,7760,7760,7750,63
20240425,144100,2026463150,7760,7750,7760,7750,929
20240425,144000,2019262190,7750,7750,7750,7750,406
20240425,143900,2016115690,7750,7760,7760,7740,1852
20240425,143800,2001764840,7750,7770,7770,7750,126
20240425,143700,2000787470,7760,7770,7770,7750,213
20240425,143600,1999135440,7770,7770,7780,7760,792
20240425,143500,1992978790,7780,7780,7780,7770,1059
20240425,143400,1984743290,7770,7760,7780,7760,1293
20240425,143300,1974689830,7760,7760,7760,7760,520
20240425,143200,1970654630,7760,7750,7760,7750,856
20240425,143100,1964016450,7760,7750,7760,7750,990
20240425,143000,1956343870,7750,7740,7750,7730,1419
20240425,142900,1945363320,7740,7740,7740,7740,602
20240425,142800,1940703840,7730,7770,7770,7720,1867
20240425,142700,1926230570,7770,7800,7800,7770,2720
20240425,142600,1905081810,7780,7800,7820,7780,5309
20240425,142500,1863687440,7780,7750,7780,7750,4643
20240425,142400,1827639460,7750,7720,7820,7720,17402
20240425,142300,1692144020,7720,7720,7720,7720,199
20240425,142200,1690607740,7710,7730,7730,7710,453
20240425,142100,1687106800,7730,7730,7730,7720,292
20240425,142000,1684850790,7730,7720,7730,7720,372
20240425,141900,1681977270,7720,7730,7730,7710,988
20240425,141800,1674355520,7730,7720,7730,7720,981
20240425,141700,1666773390,7720,7710,7720,7700,4360
20240425,141600,1633163460,7710,7710,7720,7700,1805
20240425,141500,1619245740,7710,7710,7740,7700,14748
20240425,141400,1505468700,7710,7710,7720,7710,685
20240425,141300,1500184710,7710,7690,7710,7690,1331
20240425,141200,1489935980,7690,7680,7700,7680,1801
20240425,141100,1476082550,7660,7660,7660,7660,36
20240425,141000,1475806790,7660,7680,7680,7660,331
20240425,140900,1473265590,7680,7670,7680,7660,83
20240425,140800,1472628610,7670,7670,7670,7670,698
20240425,140700,1467274950,7670,7680,7680,7670,38
20240425,140600,1466983120,7680,7680,7680,7680,60
20240425,140500,1466522320,7680,7680,7680,7680,276
20240425,140400,1464402640,7680,7690,7690,7680,46
20240425,140300,1464048920,7680,7680,7690,7680,224
20240425,140200,1462328450,7680,7680,7690,7680,1041
20240425,140100,1454328250,7670,7670,7670,7670,500
20240425,140000,1450493250,7670,7680,7680,7670,610
20240425,135900,1445814450,7680,7670,7680,7670,236
20240425,135800,1444002470,7660,7670,7670,7660,91
20240425,135700,1443304850,7670,7670,7670,7670,172
20240425,135600,1441985610,7670,7670,7670,7670,555
20240425,135500,1437728760,7670,7680,7680,7670,560
20240425,135400,1433428460,7690,7690,7690,7690,1138
20240425,135300,1424677240,7700,7710,7710,7700,218
20240425,135200,1422998560,7700,7700,7710,7700,204
20240425,135100,1421427260,7700,7700,7700,7700,49
20240425,135000,1421049960,7710,7710,7710,7700,93
20240425,134900,1420333010,7710,7700,7710,7700,411
20240425,134800,1417167730,7700,7700,7700,7700,50
20240425,134700,1416782730,7700,7700,7700,7700,211
20240425,134600,1415158030,7700,7730,7730,7700,2764
20240425,134500,1393831810,7730,7730,7730,7730,154
20240425,134400,1392641390,7730,7740,7740,7730,927
20240425,134300,1385470390,7740,7750,7750,7740,11
20240425,134200,1385385150,7750,7730,7750,7730,1136
20240425,134100,1376589610,7740,7770,7770,7740,3194
20240425,134000,1351839020,7770,7740,7770,7740,2691
20240425,133900,1330956610,7750,7730,7750,7730,1679
20240425,133800,1317952070,7720,7730,7730,7720,504
20240425,133700,1314058320,7720,7730,7730,7720,1302
20240425,133600,1303995860,7730,7740,7740,7730,762
20240425,133500,1298097990,7740,7730,7740,7730,266
20240425,133400,1296040700,7730,7720,7730,7710,522
20240425,133300,1292008880,7720,7740,7740,7720,884
20240425,133200,1285175690,7740,7740,7740,7740,189
20240425,133100,1283712830,7730,7720,7740,7720,540
20240425,133000,1279534650,7730,7750,7750,7730,881
20240425,132900,1272718390,7750,7710,7750,7710,4158
20240425,132800,1240594400,7710,7700,7710,7700,163
20240425,132700,1239337950,7700,7700,7700,7700,412
20240425,132600,1236165550,7700,7710,7710,7690,315
20240425,132500,1233738520,7700,7710,7710,7700,3
20240425,132400,1233715410,7720,7710,7720,7710,518
20240425,132300,1229716530,7720,7710,7720,7710,640
20240425,132200,1224782120,7710,7700,7710,7700,525
20240425,132100,1220739120,7710,7700,7710,7700,658
20240425,132000,1215672510,7700,7720,7720,7700,1342
20240425,131900,1205325050,7720,7720,7720,7720,164
20240425,131800,1204058970,7720,7710,7720,7700,1873
20240425,131700,1189605450,7710,7700,7710,7690,2622
20240425,131600,1169405160,7700,7700,7700,7700,265
20240425,131500,1167364660,7690,7700,7700,7690,1462
20240425,131400,1156121730,7690,7690,7690,7690,359
20240425,131300,1153361020,7690,7680,7690,7670,3010
20240425,131200,1130223920,7670,7670,7670,7670,0
20240425,131100,1130223920,7670,7670,7670,7670,0
20240425,131000,1130223920,7670,7650,7670,7650,1049
20240425,130900,1122182430,7650,7650,7650,7650,50
20240425,130800,1121799930,7650,7650,7650,7640,734
20240425,130700,1116184860,7640,7650,7650,7640,719
20240425,130600,1110690940,7640,7650,7650,7640,379
20240425,130500,1107794370,7650,7660,7660,7650,2005
20240425,130400,1092455030,7660,7680,7680,7660,6878
20240425,130300,1039694030,7680,7680,7680,7680,104
20240425,130200,1038895310,7690,7690,7690,7690,138
20240425,130100,1037834090,7690,7690,7700,7690,156
20240425,130000,1036634440,7690,7690,7690,7690,87
20240425,125900,1035965410,7690,7690,7690,7690,3
20240425,125800,1035942340,7690,7690,7690,7690,619
20240425,125700,1031182230,7700,7700,7700,7700,0
20240425,125600,1031182230,7700,7690,7700,7690,54
20240425,125500,1030766960,7700,7680,7700,7680,820
20240425,125400,1024458260,7690,7680,7690,7680,46
20240425,125300,1024104960,7680,7670,7680,7670,84
20240425,125200,1023460030,7670,7670,7670,7670,310
20240425,125100,1021082330,7680,7680,7680,7680,728
20240425,125000,1015491290,7690,7690,7690,7690,249
20240425,124900,1013576480,7690,7690,7700,7690,129
20240425,124800,1012584190,7700,7700,7700,7700,2
20240425,124700,1012568790,7700,7690,7700,7690,150
20240425,124600,1011414030,7690,7690,7690,7690,266
20240425,124500,1009368490,7700,7700,7700,7690,24
20240425,124400,1009183700,7680,7690,7690,7680,131
20240425,124300,1008176810,7680,7680,7680,7680,0
20240425,124200,1008176810,7680,7690,7690,7680,161
20240425,124100,1006938950,7690,7690,7690,7690,407
20240425,124000,1003809120,7690,7660,7700,7660,2200
20240425,123900,986906880,7660,7680,7680,7660,220
20240425,123800,985221280,7660,7680,7680,7660,2946
20240425,123700,962627770,7680,7690,7690,7680,49
20240425,123600,962251160,7680,7690,7690,7680,165
20240425,123500,960982320,7690,7700,7700,7690,258
20240425,123400,958996280,7680,7700,7700,7680,2778
20240425,123300,937639970,7700,7700,7700,7700,52
20240425,123200,937239570,7700,7700,7700,7690,1492
20240425,123100,925756930,7700,7700,7700,7700,634
20240425,123000,920875130,7700,7700,7700,7700,18
20240425,122900,920736530,7700,7700,7700,7700,100
20240425,122800,919966530,7690,7700,7700,7680,261
20240425,122700,917959240,7700,7690,7700,7690,938
20240425,122600,910741480,7690,7680,7690,7680,128
20240425,122500,909758200,7670,7670,7680,7670,352
20240425,122400,907055640,7670,7670,7670,7670,0
20240425,122300,907055640,7670,7670,7670,7670,0
20240425,122200,907055640,7670,7680,7680,7670,794
20240425,122100,900959300,7670,7670,7670,7670,10
20240425,122000,900882600,7670,7670,7670,7660,1578
20240425,121900,888779570,7670,7670,7670,7660,1807
20240425,121800,874922660,7670,7680,7680,7670,148
20240425,121700,873787360,7680,7680,7680,7680,10
20240425,121600,873710560,7680,7680,7680,7680,47
20240425,121500,873349600,7680,7680,7680,7670,207
20240425,121400,871759860,7680,7680,7680,7680,466
20240425,121300,868180980,7680,7680,7680,7680,0
20240425,121200,868180980,7680,7680,7680,7680,50
20240425,121100,867796980,7680,7680,7680,7680,52
20240425,121000,867397620,7680,7670,7680,7670,1602
20240425,120900,855100280,7670,7670,7670,7660,274
20240425,120800,853000150,7670,7670,7670,7660,105
20240425,120700,852194810,7660,7660,7660,7660,0
20240425,120600,852194810,7660,7660,7660,7660,5
20240425,120500,852156510,7670,7680,7680,7670,2340
20240425,120400,834208300,7680,7680,7680,7680,0
20240425,120300,834208300,7680,7670,7680,7670,31
20240425,120200,833970230,7680,7680,7680,7680,325
20240425,120100,831474230,7680,7680,7680,7670,3888
20240425,120000,801624310,7690,7700,7700,7690,1335
20240425,115900,791351510,7700,7700,7700,7690,1566
20240425,115800,779304940,7710,7700,7720,7700,2017
20240425,115700,763761770,7700,7690,7700,7680,3639
20240425,115600,735747510,7690,7680,7690,7680,82
20240425,115500,735117130,7690,7690,7690,7690,668
20240425,115400,729980210,7700,7690,7700,7680,880
20240425,115300,723212160,7690,7680,7690,7680,898
20240425,115200,716307050,7680,7680,7690,7680,1910
20240425,115100,701631820,7680,7650,7680,7650,3128
20240425,115000,677645510,7650,7650,7650,7650,0
20240425,114900,677645510,7650,7650,7650,7650,131
20240425,114800,676643360,7650,7650,7660,7650,303
20240425,114700,674323460,7650,7650,7660,7650,804
20240425,114600,668172790,7660,7650,7660,7650,127
20240425,114500,667201120,7650,7650,7650,7650,470
20240425,114400,663605620,7650,7640,7650,7640,1312
20240425,114300,653581600,7640,7630,7640,7630,14
20240425,114200,653474770,7630,7630,7630,7630,0
20240425,114100,653474770,7630,7630,7630,7630,210
20240425,114000,651872470,7640,7640,7640,7640,0
20240425,113900,651872470,7640,7640,7640,7640,17
20240425,113800,651742590,7640,7640,7640,7640,6
20240425,113700,651696750,7640,7640,7640,7640,1
20240425,113600,651689110,7630,7630,7630,7630,1640
20240425,113500,639175910,7620,7620,7620,7620,515
20240425,113400,635251610,7610,7620,7620,7610,1248
20240425,113300,625748180,7630,7630,7630,7630,0
20240425,113200,625748180,7630,7630,7630,7630,486
20240425,113100,622040000,7630,7630,7630,7630,60
20240425,113000,621582200,7640,7640,7640,7640,34
20240425,112900,621322440,7640,7640,7640,7630,52
20240425,112800,620925210,7640,7640,7640,7640,64
20240425,112700,620436250,7640,7650,7650,7640,130
20240425,112600,619441770,7660,7640,7660,7640,473
20240425,112500,615823790,7640,7630,7640,7620,90
20240425,112400,615137180,7630,7630,7630,7630,117
20240425,112300,614244470,7630,7630,7630,7630,7
20240425,112200,614191060,7630,7630,7630,7620,136
20240425,112100,613153390,7630,7630,7630,7630,38
20240425,112000,612863450,7620,7620,7620,7620,55
20240425,111900,612444350,7620,7610,7620,7610,311
20240425,111800,610074950,7620,7620,7620,7620,173
20240425,111700,608756690,7620,7650,7650,7620,312
20240425,111600,606373240,7650,7650,7650,7650,515
20240425,111500,602433490,7650,7630,7650,7630,1424
20240425,111400,591553430,7630,7630,7630,7630,0
20240425,111300,591553430,7630,7630,7630,7630,318
20240425,111200,589127090,7630,7640,7640,7630,392
20240425,111100,586135210,7630,7630,7630,7630,10
20240425,111000,586058910,7630,7630,7630,7630,0
20240425,110900,586058910,7630,7630,7630,7630,608
20240425,110800,581419870,7630,7630,7630,7630,10
20240425,110700,581343570,7620,7630,7630,7620,165
20240425,110600,580085960,7630,7640,7640,7630,564
20240425,110500,575779560,7650,7650,7650,7650,1558
20240425,110400,563860860,7650,7640,7650,7640,589
20240425,110300,559360880,7640,7640,7640,7640,504
20240425,110200,555510320,7640,7630,7640,7630,144
20240425,110100,554411360,7610,7630,7630,7610,5
20240425,110000,554373250,7630,7630,7630,7630,141
20240425,105900,553297420,7620,7620,7620,7620,65
20240425,105800,552802120,7620,7630,7630,7620,14
20240425,105700,552695430,7630,7630,7630,7630,1
20240425,105600,552687800,7640,7620,7640,7610,234
20240425,105500,550903990,7640,7630,7640,7630,119
20240425,105400,549996010,7630,7610,7630,7610,22
20240425,105300,549828460,7600,7600,7600,7600,38
20240425,105200,549539660,7600,7600,7600,7600,254
20240425,105100,547609260,7600,7590,7600,7590,203
20240425,105000,546066480,7600,7600,7600,7600,0
20240425,104900,546066480,7600,7600,7600,7600,570
20240425,104800,541734480,7610,7610,7610,7610,423
20240425,104700,538515450,7610,7610,7610,7610,0
20240425,104600,538515450,7610,7610,7610,7610,0
20240425,104500,538515450,7610,7630,7630,7610,425
20240425,104400,535275180,7630,7630,7630,7630,0
20240425,104300,535275180,7630,7640,7640,7630,263
20240425,104200,533268350,7640,7630,7640,7630,123
20240425,104100,532328790,7630,7600,7630,7600,1772
20240425,104000,518827310,7600,7610,7610,7600,312
20240425,103900,516453010,7610,7610,7610,7610,6
20240425,103800,516407350,7620,7610,7620,7610,16
20240425,103700,516285580,7620,7620,7620,7620,229
20240425,103600,514540600,7610,7610,7620,7610,359
20240425,103500,511807610,7620,7620,7620,7620,25
20240425,103400,511617110,7610,7620,7620,7610,21
20240425,103300,511457100,7620,7620,7620,7610,1974
20240425,103200,496430210,7630,7610,7630,7610,784
20240425,103100,490456160,7600,7610,7610,7600,85
20240425,103000,489809320,7600,7600,7600,7600,100
20240425,102900,489049320,7590,7580,7590,7580,455
20240425,102800,485598840,7570,7580,7580,7570,48
20240425,102700,485235470,7580,7570,7580,7570,204
20240425,102600,483689160,7560,7570,7570,7550,936
20240425,102500,476612120,7580,7560,7580,7560,370
20240425,102400,473811620,7560,7560,7560,7550,1698
20240425,102300,460990470,7560,7570,7570,7560,482
20240425,102200,457344930,7580,7580,7580,7580,31
20240425,102100,457109950,7570,7570,7570,7570,14
20240425,102000,457003970,7570,7590,7590,7550,897
20240425,101900,450217000,7590,7590,7590,7580,22
20240425,101800,450050210,7580,7580,7580,7580,0
20240425,101700,450050210,7580,7580,7580,7580,21
20240425,101600,449891030,7580,7580,7580,7570,204
20240425,101500,448346500,7580,7580,7580,7570,1887
20240425,101400,434047900,7590,7590,7590,7590,446
20240425,101300,430662760,7600,7590,7600,7590,2
20240425,101200,430647570,7600,7600,7600,7600,35
20240425,101100,430381570,7600,7620,7620,7590,4183
20240425,101000,398561410,7620,7620,7620,7610,164
20240425,100900,397312110,7630,7620,7630,7620,162
20240425,100800,396077600,7620,7630,7630,7620,168
20240425,100700,394796940,7620,7630,7630,7620,140
20240425,100600,393728750,7630,7650,7650,7620,1926
20240425,100500,379035930,7640,7640,7660,7630,2649
20240425,100400,358772260,7650,7620,7650,7620,866
20240425,100300,352160170,7620,7610,7630,7610,1548
20240425,100200,340361040,7610,7600,7610,7600,513
20240425,100100,336457130,7600,7600,7600,7600,929
20240425,100000,329396730,7610,7620,7620,7610,484
20240425,095900,325712990,7610,7600,7620,7590,3077
20240425,095800,302297860,7590,7580,7590,7580,1651
20240425,095700,289779960,7580,7580,7580,7580,1
20240425,095600,289772380,7580,7570,7580,7570,79
20240425,095500,289173580,7570,7570,7570,7570,52
20240425,095400,288779940,7570,7570,7570,7570,0
20240425,095300,288779940,7570,7570,7580,7570,248
20240425,095200,286901660,7570,7570,7570,7570,43
20240425,095100,286576150,7560,7560,7560,7560,115
20240425,095000,285706750,7560,7550,7560,7550,1028
20240425,094900,277945340,7550,7550,7550,7550,236
20240425,094800,276163540,7560,7560,7570,7560,1188
20240425,094700,267181530,7570,7570,7570,7570,302
20240425,094600,264895390,7570,7580,7580,7570,198
20240425,094500,263395750,7590,7580,7590,7580,558
20240425,094400,259165360,7580,7580,7580,7580,174
20240425,094300,257846440,7590,7590,7590,7590,236
20240425,094200,256055200,7590,7570,7590,7570,349
20240425,094100,253411660,7570,7590,7590,7570,77
20240425,094000,252827250,7580,7590,7590,7570,1192
20240425,093900,243793360,7590,7590,7600,7590,198
20240425,093800,242290180,7590,7600,7600,7590,26
20240425,093700,242092820,7600,7590,7600,7590,184
20240425,093600,240695780,7570,7600,7600,7560,571
20240425,093500,236361440,7600,7550,7600,7550,1609
20240425,093400,224177270,7540,7540,7540,7540,0
20240425,093300,224177270,7540,7540,7540,7540,0
20240425,093200,224177270,7540,7540,7540,7520,126
20240425,093100,223228230,7520,7520,7530,7520,101
20240425,093000,222468450,7530,7530,7530,7530,10
20240425,092900,222393150,7520,7520,7530,7520,1243
20240425,092800,213045720,7520,7550,7550,7520,1886
20240425,092700,198832340,7550,7550,7550,7550,74
20240425,092600,198273640,7550,7560,7560,7550,350
20240425,092500,195629700,7560,7560,7580,7560,797
20240425,092400,189604180,7580,7570,7580,7570,2142
20240425,092300,173368590,7580,7560,7580,7560,1006
20240425,092200,165746550,7560,7550,7570,7550,826
20240425,092100,159503090,7560,7560,7560,7550,593
20240425,092000,155022110,7560,7560,7560,7550,384
20240425,091900,152120560,7560,7550,7580,7550,683
20240425,091800,146952790,7550,7540,7550,7540,255
20240425,091700,145029270,7540,7540,7540,7540,50
20240425,091600,144652270,7520,7540,7550,7520,1000
20240425,091500,137122660,7540,7520,7540,7520,2281
20240425,091400,119960610,7520,7520,7520,7510,306
20240425,091300,117660320,7510,7490,7520,7480,687
20240425,091200,112505800,7480,7490,7490,7480,470
20240425,091100,108989130,7490,7490,7490,7490,3
20240425,091000,108966660,7490,7470,7490,7470,506
20240425,090900,105182170,7470,7480,7480,7470,116
20240425,090800,104315270,7480,7480,7480,7480,30
20240425,090700,104090870,7480,7490,7490,7480,16
20240425,090600,103971170,7490,7440,7490,7440,1096
20240425,090500,95794680,7440,7460,7470,7440,972
20240425,090400,88553940,7460,7460,7480,7450,778
20240425,090300,82745670,7480,7490,7490,7380,6958
20240425,090200,31040330,7490,7490,7510,7490,254
20240425,090100,29136850,7500,7540,7540,7500,879
20240425,090000,22538580,7510,7520,7540,7510,2996