KissMeData/000430/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,183100,5373209600,5830,5830,5830,5830,14825
20240625,183000,5373209600,5830,5830,5830,5830,0
20240625,182900,5373209600,5830,5830,5830,5830,0
20240625,182800,5373209600,5830,5830,5830,5830,0
20240625,182700,5373209600,5830,5830,5830,5830,0
20240625,182600,5373209600,5830,5830,5830,5830,0
20240625,182500,5373209600,5830,5830,5830,5830,0
20240625,182400,5373209600,5830,5830,5830,5830,0
20240625,182300,5373209600,5830,5830,5830,5830,0
20240625,182200,5373209600,5830,5830,5830,5830,0
20240625,182100,5373209600,5830,5830,5830,5830,0
20240625,182000,5373209600,5830,5830,5830,5830,0
20240625,181900,5373209600,5830,5830,5830,5830,0
20240625,181800,5373209600,5830,5830,5830,5830,0
20240625,181700,5373209600,5830,5830,5830,5830,0
20240625,181600,5373209600,5830,5830,5830,5830,0
20240625,181500,5373209600,5830,5830,5830,5830,0
20240625,181400,5373209600,5830,5830,5830,5830,0
20240625,181300,5373209600,5830,5830,5830,5830,0
20240625,181200,5373209600,5830,5830,5830,5830,0
20240625,181100,5373209600,5830,5830,5830,5830,0
20240625,181000,5373209600,5830,5830,5830,5830,0
20240625,180900,5373209600,5830,5830,5830,5830,0
20240625,180800,5373209600,5830,5830,5830,5830,0
20240625,180700,5373209600,5830,5830,5830,5830,0
20240625,180600,5373209600,5830,5830,5830,5830,0
20240625,180500,5373209600,5830,5830,5830,5830,0
20240625,180400,5373209600,5830,5830,5830,5830,0
20240625,180300,5373209600,5830,5830,5830,5830,0
20240625,180200,5373209600,5830,5830,5830,5830,0
20240625,180100,5373209600,5830,5830,5830,5830,14825
20240625,180000,5373209600,5830,5830,5830,5830,0
20240625,175900,5373209600,5830,5830,5830,5830,0
20240625,175800,5373209600,5830,5830,5830,5830,0
20240625,175700,5373209600,5830,5830,5830,5830,0
20240625,175600,5373209600,5830,5830,5830,5830,0
20240625,175500,5373209600,5830,5830,5830,5830,0
20240625,175400,5373209600,5830,5830,5830,5830,0
20240625,175300,5373209600,5830,5830,5830,5830,0
20240625,175200,5373209600,5830,5830,5830,5830,0
20240625,175100,5373209600,5830,5830,5830,5830,0
20240625,175000,5373209600,5830,5830,5830,5830,0
20240625,174900,5373209600,5830,5830,5830,5830,0
20240625,174800,5373209600,5830,5830,5830,5830,0
20240625,174700,5373209600,5830,5830,5830,5830,0
20240625,174600,5373209600,5830,5830,5830,5830,0
20240625,174500,5373209600,5830,5830,5830,5830,0
20240625,174400,5373209600,5830,5830,5830,5830,0
20240625,174300,5373209600,5830,5830,5830,5830,0
20240625,174200,5373209600,5830,5830,5830,5830,0
20240625,174100,5373209600,5830,5830,5830,5830,0
20240625,174000,5373209600,5830,5830,5830,5830,0
20240625,173900,5373209600,5830,5830,5830,5830,0
20240625,173800,5373209600,5830,5830,5830,5830,0
20240625,173700,5373209600,5830,5830,5830,5830,0
20240625,173600,5373209600,5830,5830,5830,5830,0
20240625,173500,5373209600,5830,5830,5830,5830,0
20240625,173400,5373209600,5830,5830,5830,5830,0
20240625,173300,5373209600,5830,5830,5830,5830,0
20240625,173200,5373209600,5830,5830,5830,5830,0
20240625,173100,5373209600,5830,5830,5830,5830,14825
20240625,173000,5373209600,5830,5830,5830,5830,0
20240625,172900,5373209600,5830,5830,5830,5830,0
20240625,172800,5373209600,5830,5830,5830,5830,0
20240625,172700,5373209600,5830,5830,5830,5830,0
20240625,172600,5373209600,5830,5830,5830,5830,0
20240625,172500,5373209600,5830,5830,5830,5830,0
20240625,172400,5373209600,5830,5830,5830,5830,0
20240625,172300,5373209600,5830,5830,5830,5830,0
20240625,172200,5373209600,5830,5830,5830,5830,0
20240625,172100,5373209600,5830,5830,5830,5830,0
20240625,172000,5373209600,5830,5830,5830,5830,0
20240625,171900,5373209600,5830,5830,5830,5830,0
20240625,171800,5373209600,5830,5830,5830,5830,0
20240625,171700,5373209600,5830,5830,5830,5830,0
20240625,171600,5373209600,5830,5830,5830,5830,0
20240625,171500,5373209600,5830,5830,5830,5830,0
20240625,171400,5373209600,5830,5830,5830,5830,0
20240625,171300,5373209600,5830,5830,5830,5830,0
20240625,171200,5373209600,5830,5830,5830,5830,0
20240625,171100,5373209600,5830,5830,5830,5830,0
20240625,171000,5373209600,5830,5830,5830,5830,0
20240625,170900,5373209600,5830,5830,5830,5830,0
20240625,170800,5373209600,5830,5830,5830,5830,0
20240625,170700,5373209600,5830,5830,5830,5830,0
20240625,170600,5373209600,5830,5830,5830,5830,0
20240625,170500,5373209600,5830,5830,5830,5830,0
20240625,170400,5373209600,5830,5830,5830,5830,0
20240625,170300,5373209600,5830,5830,5830,5830,0
20240625,170200,5373209600,5830,5830,5830,5830,0
20240625,170100,5373209600,5830,5830,5830,5830,14825
20240625,170000,5373209600,5830,5830,5830,5830,0
20240625,165900,5373209600,5830,5830,5830,5830,0
20240625,165800,5373209600,5830,5830,5830,5830,0
20240625,165700,5373209600,5830,5830,5830,5830,0
20240625,165600,5373209600,5830,5830,5830,5830,0
20240625,165500,5373209600,5830,5830,5830,5830,0
20240625,165400,5373209600,5830,5830,5830,5830,0
20240625,165300,5373209600,5830,5830,5830,5830,0
20240625,165200,5373209600,5830,5830,5830,5830,0
20240625,165100,5373209600,5830,5830,5830,5830,0
20240625,165000,5373209600,5830,5830,5830,5830,0
20240625,164900,5373209600,5830,5830,5830,5830,0
20240625,164800,5373209600,5830,5830,5830,5830,0
20240625,164700,5373209600,5830,5830,5830,5830,0
20240625,164600,5373209600,5830,5830,5830,5830,0
20240625,164500,5373209600,5830,5830,5830,5830,0
20240625,164400,5373209600,5830,5830,5830,5830,0
20240625,164300,5373209600,5830,5830,5830,5830,0
20240625,164200,5373209600,5830,5830,5830,5830,0
20240625,164100,5373209600,5830,5830,5830,5830,0
20240625,164000,5373209600,5830,5830,5830,5830,0
20240625,163900,5373209600,5830,5830,5830,5830,0
20240625,163800,5373209600,5830,5830,5830,5830,0
20240625,163700,5373209600,5830,5830,5830,5830,0
20240625,163600,5373209600,5830,5830,5830,5830,0
20240625,163500,5373209600,5830,5830,5830,5830,0
20240625,163400,5373209600,5830,5830,5830,5830,0
20240625,163300,5373209600,5830,5830,5830,5830,0
20240625,163200,5373209600,5830,5830,5830,5830,0
20240625,163100,5373209600,5830,5830,5830,5830,14825
20240625,163000,5373209600,5830,5830,5830,5830,0
20240625,162900,5373209600,5830,5830,5830,5830,0
20240625,162800,5373209600,5830,5830,5830,5830,0
20240625,162700,5373209600,5830,5830,5830,5830,0
20240625,162600,5373209600,5830,5830,5830,5830,0
20240625,162500,5373209600,5830,5830,5830,5830,0
20240625,162400,5373209600,5830,5830,5830,5830,0
20240625,162300,5373209600,5830,5830,5830,5830,0
20240625,162200,5373209600,5830,5830,5830,5830,0
20240625,162100,5373209600,5830,5830,5830,5830,0
20240625,162000,5373209600,5830,5830,5830,5830,0
20240625,161900,5373209600,5830,5830,5830,5830,0
20240625,161800,5373209600,5830,5830,5830,5830,0
20240625,161700,5373209600,5830,5830,5830,5830,0
20240625,161600,5373209600,5830,5830,5830,5830,0
20240625,161500,5373209600,5830,5830,5830,5830,0
20240625,161400,5373209600,5830,5830,5830,5830,0
20240625,161300,5373209600,5830,5830,5830,5830,0
20240625,161200,5373209600,5830,5830,5830,5830,0
20240625,161100,5373209600,5830,5830,5830,5830,0
20240625,161000,5373209600,5830,5830,5830,5830,0
20240625,160900,5373209600,5830,5830,5830,5830,0
20240625,160800,5373209600,5830,5830,5830,5830,0
20240625,160700,5373209600,5830,5830,5830,5830,0
20240625,160600,5373209600,5830,5830,5830,5830,0
20240625,160500,5373209600,5830,5830,5830,5830,0
20240625,160400,5373209600,5830,5830,5830,5830,0
20240625,160300,5373209600,5830,5830,5830,5830,0
20240625,160200,5373209600,5830,5830,5830,5830,0
20240625,160100,5373209600,5830,5830,5830,5830,14825
20240625,160000,5373209600,5830,5830,5830,5830,0
20240625,155900,5373209600,5830,5830,5830,5830,0
20240625,155800,5373209600,5830,5830,5830,5830,0
20240625,155700,5373209600,5830,5830,5830,5830,0
20240625,155600,5373209600,5830,5830,5830,5830,0
20240625,155500,5373209600,5830,5830,5830,5830,0
20240625,155400,5373209600,5830,5830,5830,5830,0
20240625,155300,5373209600,5830,5830,5830,5830,0
20240625,155200,5373209600,5830,5830,5830,5830,0
20240625,155100,5373209600,5830,5830,5830,5830,0
20240625,155000,5373209600,5830,5830,5830,5830,0
20240625,154900,5373209600,5830,5830,5830,5830,0
20240625,154800,5373209600,5830,5830,5830,5830,0
20240625,154700,5373209600,5830,5830,5830,5830,0
20240625,154600,5373209600,5830,5830,5830,5830,0
20240625,154500,5373209600,5830,5830,5830,5830,0
20240625,154400,5373209600,5830,5830,5830,5830,0
20240625,154300,5373209600,5830,5830,5830,5830,0
20240625,154200,5373209600,5830,5830,5830,5830,0
20240625,154100,5373209600,5830,5830,5830,5830,0
20240625,154000,5373209600,5830,5830,5830,5830,0
20240625,153900,5373209600,5830,5830,5830,5830,0
20240625,153800,5373209600,5830,5830,5830,5830,0
20240625,153700,5373209600,5830,5830,5830,5830,0
20240625,153600,5373209600,5830,5830,5830,5830,0
20240625,153500,5373209600,5830,5830,5830,5830,0
20240625,153400,5373209600,5830,5830,5830,5830,0
20240625,153300,5373209600,5830,5830,5830,5830,0
20240625,153200,5373209600,5830,5830,5830,5830,0
20240625,153100,5373209600,5830,5830,5830,5830,14825
20240625,153000,5373209600,5830,5830,5830,5830,14825
20240625,152900,5286779850,5810,5810,5810,5810,0
20240625,152800,5286779850,5810,5810,5810,5810,0
20240625,152700,5286779850,5810,5810,5810,5810,0
20240625,152600,5286779850,5810,5810,5810,5810,0
20240625,152500,5286779850,5810,5810,5810,5810,0
20240625,152400,5286779850,5810,5810,5810,5810,0
20240625,152300,5286779850,5810,5810,5810,5810,0
20240625,152200,5286779850,5810,5810,5810,5810,0
20240625,152100,5286779850,5810,5810,5810,5810,0
20240625,152000,5286779850,5810,5810,5810,5810,0
20240625,151900,5286779850,5810,5810,5820,5800,833
20240625,151800,5281942700,5810,5810,5820,5810,2495
20240625,151700,5267434110,5820,5800,5830,5800,10817
20240625,151600,5204442530,5800,5810,5810,5800,824
20240625,151500,5199661710,5780,5790,5810,5780,9774
20240625,151400,5142979390,5790,5780,5790,5770,3477
20240625,151300,5122848920,5780,5780,5790,5770,3115
20240625,151200,5104825060,5770,5770,5780,5770,2831
20240625,151100,5088473190,5770,5760,5770,5760,128
20240625,151000,5087735900,5780,5780,5780,5760,3950
20240625,150900,5064906900,5780,5790,5790,5760,3245
20240625,150800,5046180740,5780,5780,5790,5780,966
20240625,150700,5040597240,5780,5780,5790,5770,3819
20240625,150600,5018528710,5770,5770,5770,5770,1008
20240625,150500,5012712550,5770,5770,5780,5770,2032
20240625,150400,5000978660,5770,5770,5770,5760,761
20240625,150300,4996589390,5770,5770,5770,5740,1037
20240625,150200,4990607500,5760,5750,5760,5750,7376
20240625,150100,4948122750,5750,5750,5750,5740,202
20240625,150000,4946962260,5750,5750,5760,5740,314
20240625,145900,4945156540,5750,5730,5760,5730,2361
20240625,145800,4931603540,5740,5730,5740,5730,176
20240625,145700,4930594950,5740,5750,5750,5740,277
20240625,145600,4929003600,5750,5740,5750,5730,2127
20240625,145500,4916789690,5750,5730,5750,5730,976
20240625,145400,4911187970,5730,5740,5760,5730,773
20240625,145300,4906750460,5750,5750,5750,5740,1031
20240625,145200,4900823280,5750,5750,5750,5740,937
20240625,145100,4895436530,5750,5750,5750,5740,1547
20240625,145000,4886553390,5750,5750,5750,5740,1396
20240625,144900,4878527390,5750,5750,5750,5740,1752
20240625,144800,4868454900,5750,5750,5750,5750,19
20240625,144700,4868345650,5720,5740,5750,5720,671
20240625,144600,4864502540,5750,5740,5750,5730,656
20240625,144500,4860737970,5740,5730,5740,5700,1267
20240625,144400,4853481050,5730,5720,5730,5700,105
20240625,144300,4852882400,5700,5720,5720,5700,1069
20240625,144200,4846781710,5710,5710,5720,5690,3737
20240625,144100,4825471830,5710,5710,5710,5710,603
20240625,144000,4822028700,5720,5720,5720,5710,1300
20240625,143900,4814605060,5720,5730,5730,5720,11
20240625,143800,4814542130,5730,5720,5730,5710,1324
20240625,143700,4806970330,5720,5730,5740,5710,3303
20240625,143600,4788094580,5720,5720,5730,5720,476
20240625,143500,4785370450,5730,5760,5760,5720,6101
20240625,143400,4750370480,5750,5750,5760,5750,274
20240625,143300,4748793640,5760,5760,5760,5750,379
20240625,143200,4746610610,5750,5760,5760,5750,102
20240625,143100,4746024090,5760,5750,5760,5750,1602
20240625,143000,4736805280,5780,5750,5780,5740,3800
20240625,142900,4714901050,5740,5760,5760,5740,562
20240625,142800,4711664070,5760,5750,5760,5730,602
20240625,142700,4708204560,5720,5730,5740,5720,1394
20240625,142600,4700219310,5730,5720,5730,5720,122
20240625,142500,4699521270,5720,5720,5720,5720,1234
20240625,142400,4692462790,5720,5720,5730,5710,767
20240625,142300,4688078250,5730,5720,5730,5720,477
20240625,142200,4685346040,5730,5730,5730,5730,241
20240625,142100,4683965110,5720,5720,5730,5720,487
20240625,142000,4681179450,5720,5730,5730,5720,234
20240625,141900,4679839640,5720,5710,5720,5710,202
20240625,141800,4678685200,5710,5730,5730,5710,5131
20240625,141700,4649338190,5730,5730,5730,5720,103
20240625,141600,4648749000,5730,5730,5730,5720,368
20240625,141500,4646641360,5730,5720,5730,5720,122
20240625,141400,4645942400,5720,5740,5740,5720,1579
20240625,141300,4636901360,5740,5740,5740,5730,105
20240625,141200,4636299660,5730,5720,5730,5720,941
20240625,141100,4630911080,5730,5720,5730,5710,1679
20240625,141000,4621307360,5730,5720,5740,5720,467
20240625,140900,4618631450,5710,5760,5760,5710,10553
20240625,140800,4558043860,5760,5760,5760,5760,173
20240625,140700,4557047380,5760,5770,5770,5760,12
20240625,140600,4556978230,5770,5760,5770,5750,259
20240625,140500,4555487320,5760,5760,5770,5750,987
20240625,140400,4549810250,5760,5760,5760,5750,717
20240625,140300,4545681380,5750,5760,5760,5750,854
20240625,140200,4540762350,5770,5760,5780,5760,446
20240625,140100,4538191920,5780,5770,5780,5770,277
20240625,140000,4536592240,5770,5770,5770,5760,445
20240625,135900,4534025420,5770,5770,5770,5760,901
20240625,135800,4528833650,5770,5770,5780,5770,1025
20240625,135700,4522919370,5780,5770,5780,5770,485
20240625,135600,4520119580,5780,5780,5780,5770,610
20240625,135500,4516594780,5780,5770,5780,5770,685
20240625,135400,4512639020,5770,5760,5770,5750,531
20240625,135300,4509580420,5750,5780,5780,5750,4893
20240625,135200,4481373850,5770,5780,5780,5770,346
20240625,135100,4479377410,5770,5770,5770,5770,100
20240625,135000,4478800410,5770,5790,5790,5770,775
20240625,134900,4474323500,5800,5790,5800,5780,962
20240625,134800,4468757120,5790,5780,5790,5780,162
20240625,134700,4467820740,5780,5780,5790,5770,300
20240625,134600,4466087890,5770,5780,5780,5770,525
20240625,134500,4463055890,5780,5780,5780,5780,93
20240625,134400,4462518350,5780,5780,5790,5780,271
20240625,134300,4460951960,5790,5780,5790,5780,101
20240625,134200,4460368170,5790,5780,5790,5780,540
20240625,134100,4457246720,5780,5780,5790,5780,219
20240625,134000,4455980890,5790,5800,5800,5790,789
20240625,133900,4451410710,5810,5790,5810,5790,928
20240625,133800,4446028040,5800,5820,5820,5800,1001
20240625,133700,4440222160,5820,5810,5820,5800,620
20240625,133600,4436624200,5800,5800,5810,5790,1039
20240625,133500,4430598810,5800,5790,5800,5790,169
20240625,133400,4429618950,5790,5790,5810,5790,405
20240625,133300,4427273950,5790,5810,5810,5790,101
20240625,133200,4426689140,5820,5820,5820,5800,243
20240625,133100,4425277010,5830,5810,5830,5810,7
20240625,133000,4425236320,5830,5800,5830,5800,335
20240625,132900,4423287250,5810,5830,5830,5810,3313
20240625,132800,4404025450,5830,5820,5830,5820,881
20240625,132700,4398889240,5820,5820,5830,5810,2496
20240625,132600,4384361530,5820,5810,5820,5810,124
20240625,132500,4383641080,5820,5800,5820,5800,128
20240625,132400,4382898620,5800,5800,5810,5800,1735
20240625,132300,4372832470,5800,5800,5820,5780,1990
20240625,132200,4361313950,5790,5810,5820,5780,482
20240625,132100,4358519630,5820,5820,5820,5810,1296
20240625,132000,4350983660,5830,5810,5830,5810,735
20240625,131900,4346706370,5810,5810,5830,5810,364
20240625,131800,4344591510,5810,5810,5810,5810,100
20240625,131700,4344010510,5840,5810,5840,5800,316
20240625,131600,4342170670,5810,5820,5840,5810,1035
20240625,131500,4336134340,5820,5840,5840,5810,795
20240625,131400,4331512790,5840,5830,5850,5820,141
20240625,131300,4330691390,5850,5820,5850,5820,6336
20240625,131200,4293649290,5820,5820,5820,5800,372
20240625,131100,4291489660,5780,5820,5850,5780,7227
20240625,131000,4249317940,5820,5790,5830,5780,10633
20240625,130900,4187419020,5790,5780,5790,5780,136
20240625,130800,4186632750,5780,5760,5780,5760,1566
20240625,130700,4177587210,5760,5770,5780,5760,3568
20240625,130600,4157034060,5780,5760,5780,5760,234
20240625,130500,4155682130,5750,5780,5780,5750,741
20240625,130400,4151417550,5750,5770,5790,5750,4992
20240625,130300,4122691010,5770,5780,5780,5770,467
20240625,130200,4119993660,5790,5780,5790,5780,182
20240625,130100,4118940330,5790,5800,5810,5790,304
20240625,130000,4117179880,5810,5810,5810,5800,401
20240625,125900,4114852160,5810,5810,5820,5800,1806
20240625,125800,4104367950,5810,5810,5820,5810,429
20240625,125700,4101872360,5800,5820,5820,5800,265
20240625,125600,4100333210,5820,5810,5820,5800,678
20240625,125500,4096390650,5810,5800,5810,5800,653
20240625,125400,4092597520,5800,5810,5810,5800,1031
20240625,125300,4086609250,5810,5810,5810,5800,714
20240625,125200,4082461910,5800,5810,5810,5800,295
20240625,125100,4080749400,5800,5790,5800,5770,524
20240625,125000,4077723320,5790,5800,5800,5790,650
20240625,124900,4073954330,5800,5810,5810,5800,476
20240625,124800,4071190270,5810,5790,5810,5790,2180
20240625,124700,4058543620,5780,5790,5800,5780,2010
20240625,124600,4046905130,5790,5790,5790,5780,859
20240625,124500,4041932520,5790,5780,5790,5780,591
20240625,124400,4038511630,5790,5790,5790,5780,881
20240625,124300,4033411150,5780,5780,5780,5780,1100
20240625,124200,4027053150,5780,5780,5790,5780,278
20240625,124100,4025445060,5790,5790,5790,5780,668
20240625,124000,4021580030,5790,5780,5790,5780,689
20240625,123900,4017592520,5780,5780,5790,5780,318
20240625,123800,4015752750,5780,5790,5790,5780,406
20240625,123700,4013403780,5790,5790,5790,5790,869
20240625,123600,4008372270,5790,5770,5790,5760,4125
20240625,123500,3984540300,5770,5780,5780,5770,504
20240625,123400,3981631080,5780,5770,5780,5770,850
20240625,123300,3976720100,5780,5770,5790,5760,1246
20240625,123200,3969526250,5780,5780,5790,5770,2292
20240625,123100,3956289070,5790,5780,5800,5780,704
20240625,123000,3952209790,5780,5800,5800,5780,2899
20240625,122900,3935423030,5800,5820,5820,5800,2850
20240625,122800,3918886600,5820,5810,5830,5800,1528
20240625,122700,3909998380,5800,5810,5830,5800,979
20240625,122600,3904318120,5810,5820,5820,5810,740
20240625,122500,3900011500,5830,5820,5830,5820,415
20240625,122400,3897593060,5820,5830,5830,5810,355
20240625,122300,3895526570,5830,5820,5830,5820,780
20240625,122200,3890983180,5830,5820,5830,5820,1556
20240625,122100,3881923150,5810,5810,5810,5800,1721
20240625,122000,3871934220,5810,5820,5830,5810,3422
20240625,121900,3852020860,5830,5830,5830,5830,296
20240625,121800,3850295180,5840,5810,5840,5810,1151
20240625,121700,3843580940,5810,5830,5840,5810,1759
20240625,121600,3833336800,5830,5840,5840,5830,1662
20240625,121500,3823638550,5840,5830,5840,5830,3566
20240625,121400,3802814930,5830,5840,5850,5830,2658
20240625,121300,3787290550,5840,5850,5850,5830,859
20240625,121200,3782269180,5840,5840,5840,5820,4193
20240625,121100,3757784500,5830,5840,5840,5820,2466
20240625,121000,3743406290,5830,5830,5840,5830,1450
20240625,120900,3734950600,5820,5840,5840,5820,1362
20240625,120800,3727004660,5840,5830,5840,5810,5019
20240625,120700,3697743560,5830,5840,5840,5830,2815
20240625,120600,3681321540,5840,5840,5850,5840,482
20240625,120500,3678505230,5850,5860,5860,5810,4964
20240625,120400,3649600700,5850,5850,5860,5840,2023
20240625,120300,3637774760,5860,5860,5860,5850,1056
20240625,120200,3631587600,5860,5840,5860,5840,345
20240625,120100,3629567970,5860,5840,5860,5840,977
20240625,120000,3623854080,5840,5850,5850,5840,1812
20240625,115900,3613269030,5850,5840,5850,5840,677
20240625,115800,3609309680,5850,5840,5860,5840,329
20240625,115700,3607385270,5870,5850,5870,5830,1142
20240625,115600,3600701070,5850,5850,5860,5840,1782
20240625,115500,3590263650,5860,5850,5860,5830,1103
20240625,115400,3583821630,5850,5860,5860,5840,1995
20240625,115300,3572153260,5860,5860,5860,5850,1392
20240625,115200,3564002140,5850,5860,5860,5850,424
20240625,115100,3561519500,5860,5850,5860,5840,2386
20240625,115000,3547568140,5850,5850,5850,5850,2679
20240625,114900,3531895990,5860,5860,5860,5850,1900
20240625,114800,3520762870,5870,5870,5870,5860,823
20240625,114700,3515932860,5870,5880,5880,5860,1165
20240625,114600,3509092090,5880,5870,5880,5860,740
20240625,114500,3504746150,5870,5880,5880,5870,4114
20240625,114400,3480557320,5880,5870,5880,5860,10744
20240625,114300,3417463930,5860,5860,5870,5860,1948
20240625,114200,3406034150,5870,5870,5880,5850,1446
20240625,114100,3397553900,5880,5880,5880,5870,918
20240625,114000,3392157110,5880,5850,5880,5850,6088
20240625,113900,3356405810,5860,5850,5860,5850,3029
20240625,113800,3338657930,5850,5850,5860,5850,787
20240625,113700,3334050140,5860,5850,5860,5850,2971
20240625,113600,3316655920,5850,5870,5870,5850,894
20240625,113500,3311417950,5850,5850,5870,5840,16370
20240625,113400,3215521360,5840,5850,5850,5840,3669
20240625,113300,3194087530,5850,5850,5850,5840,1205
20240625,113200,3187039750,5850,5810,5850,5810,10401
20240625,113100,3126464400,5810,5820,5830,5810,741
20240625,113000,3122147930,5830,5820,5830,5820,3001
20240625,112900,3104659870,5820,5830,5830,5820,2793
20240625,112800,3088381730,5830,5840,5840,5820,8298
20240625,112700,3040059530,5840,5840,5850,5840,1987
20240625,112600,3028447830,5850,5840,5850,5830,5957
20240625,112500,2993644950,5840,5850,5850,5840,4645
20240625,112400,2966506540,5850,5830,5850,5820,6170
20240625,112300,2930478760,5830,5830,5840,5830,3564
20240625,112200,2909684160,5840,5820,5850,5820,12092
20240625,112100,2839058680,5810,5820,5830,5800,2086
20240625,112000,2826925680,5820,5820,5830,5810,3200
20240625,111900,2808296530,5830,5840,5850,5830,4107
20240625,111800,2784332980,5850,5850,5860,5840,3331
20240625,111700,2764850420,5850,5860,5870,5840,10246
20240625,111600,2704879870,5850,5870,5880,5850,9245
20240625,111500,2650622580,5870,5870,5880,5850,5522
20240625,111400,2618223540,5870,5850,5870,5850,3021
20240625,111300,2600497320,5850,5890,5900,5850,8585
20240625,111200,2549998110,5890,5890,5900,5880,7374
20240625,111100,2506561570,5880,5870,5900,5870,20903
20240625,111000,2383422410,5880,5850,5880,5850,12062
20240625,110900,2312545420,5850,5860,5860,5850,2184
20240625,110800,2299748430,5860,5860,5880,5860,6735
20240625,110700,2260232470,5860,5850,5860,5840,9694
20240625,110600,2203511070,5850,5820,5850,5820,35249
20240625,110500,1997731910,5800,5790,5820,5790,8155
20240625,110400,1950302550,5790,5790,5800,5790,2139
20240625,110300,1937902660,5800,5800,5810,5800,1204
20240625,110200,1930916190,5810,5810,5820,5800,6458
20240625,110100,1893349460,5810,5780,5820,5770,17817
20240625,110000,1789979160,5780,5790,5790,5780,378
20240625,105900,1787791890,5790,5800,5800,5780,712
20240625,105800,1783669810,5790,5780,5800,5770,2715
20240625,105700,1767965250,5770,5780,5780,5770,631
20240625,105600,1764322160,5780,5780,5790,5780,1451
20240625,105500,1755929150,5780,5760,5780,5760,4821
20240625,105400,1728149930,5760,5760,5770,5750,5069
20240625,105300,1698951830,5760,5790,5790,5760,2784
20240625,105200,1682858880,5790,5790,5810,5790,2042
20240625,105100,1671028860,5800,5810,5820,5790,6846
20240625,105000,1631308200,5810,5800,5820,5790,4346
20240625,104900,1606059220,5800,5810,5820,5800,3131
20240625,104800,1587883550,5800,5820,5820,5800,6916
20240625,104700,1547675490,5820,5820,5830,5810,5277
20240625,104600,1516963200,5820,5780,5830,5780,38812
20240625,104500,1292061030,5780,5790,5800,5770,9688
20240625,104400,1235986230,5760,5770,5790,5760,6120
20240625,104300,1200613730,5770,5740,5780,5740,14436
20240625,104200,1117579650,5730,5730,5740,5720,1028
20240625,104100,1111692890,5720,5740,5740,5720,4121
20240625,104000,1088075760,5730,5720,5740,5710,5960
20240625,103900,1053934750,5730,5700,5730,5700,4536
20240625,103800,1027998660,5700,5700,5710,5700,1542
20240625,103700,1019198880,5700,5700,5700,5680,556
20240625,103600,1016030480,5710,5720,5740,5710,12105
20240625,103500,946712090,5720,5670,5720,5670,27227
20240625,103400,791554300,5680,5680,5680,5660,1860
20240625,103300,781005630,5680,5670,5680,5670,1295
20240625,103200,773653130,5680,5670,5680,5670,792
20240625,103100,769154870,5680,5680,5690,5670,2405
20240625,103000,755484690,5680,5640,5690,5640,29782
20240625,102900,586772430,5640,5640,5650,5640,629
20240625,102800,583222790,5640,5640,5640,5640,686
20240625,102700,579353750,5640,5640,5650,5640,1141
20240625,102600,572912930,5640,5640,5650,5640,2590
20240625,102500,558305320,5640,5640,5640,5630,4705
20240625,102400,531769180,5640,5630,5640,5630,3318
20240625,102300,513085830,5630,5620,5630,5620,2622
20240625,102200,498346790,5620,5620,5620,5620,0
20240625,102100,498346790,5620,5620,5620,5610,646
20240625,102000,494716370,5610,5620,5620,5610,109
20240625,101900,494104350,5630,5630,5630,5630,0
20240625,101800,494104350,5630,5630,5630,5630,137
20240625,101700,493333040,5630,5630,5630,5630,100
20240625,101600,492770040,5630,5620,5630,5610,165
20240625,101500,491842950,5630,5630,5630,5630,60
20240625,101400,491505150,5630,5620,5630,5600,5257
20240625,101300,462053360,5620,5620,5620,5620,2
20240625,101200,462042120,5620,5620,5620,5620,0
20240625,101100,462042120,5620,5620,5620,5620,254
20240625,101000,460614640,5610,5610,5610,5610,13
20240625,100900,460541710,5600,5600,5600,5600,104
20240625,100800,459959310,5610,5610,5610,5600,252
20240625,100700,458547590,5600,5600,5610,5600,150
20240625,100600,457706230,5610,5620,5620,5610,35
20240625,100500,457509850,5620,5610,5620,5610,815
20240625,100400,452933680,5610,5620,5620,5610,95
20240625,100300,452400650,5620,5610,5620,5600,105
20240625,100200,451812570,5600,5620,5620,5600,187
20240625,100100,450763850,5620,5610,5620,5610,683
20240625,100000,446929280,5610,5620,5620,5610,190
20240625,095900,445861650,5620,5610,5620,5610,40
20240625,095800,445637020,5610,5600,5620,5600,124
20240625,095700,444941570,5610,5610,5610,5610,1
20240625,095600,444935960,5600,5600,5600,5590,112
20240625,095500,444308800,5590,5590,5590,5590,17
20240625,095400,444213770,5620,5600,5620,5600,1478
20240625,095300,435927220,5600,5600,5610,5600,497
20240625,095200,433139100,5600,5600,5600,5600,11
20240625,095100,433077500,5580,5600,5610,5580,1304
20240625,095000,425783340,5610,5610,5610,5610,134
20240625,094900,425031600,5620,5630,5630,5620,215
20240625,094800,423821740,5630,5630,5640,5630,23
20240625,094700,423692240,5640,5600,5640,5600,1982
20240625,094600,412520880,5600,5600,5600,5570,1304
20240625,094500,405240340,5630,5600,5630,5600,519
20240625,094400,402324250,5600,5600,5600,5600,2
20240625,094300,402313050,5610,5620,5620,5600,2028
20240625,094200,390936010,5620,5640,5640,5620,1287
20240625,094100,383701720,5640,5640,5650,5620,2693
20240625,094000,368536500,5640,5640,5650,5640,2138
20240625,093900,356478170,5640,5620,5640,5620,2294
20240625,093800,343545540,5630,5620,5630,5610,1750
20240625,093700,333708440,5620,5630,5630,5620,228
20240625,093600,332425000,5630,5620,5630,5620,313
20240625,093500,330662970,5620,5600,5630,5600,1820
20240625,093400,320449050,5590,5620,5620,5590,472
20240625,093300,317801010,5630,5600,5630,5580,7836
20240625,093200,274029890,5600,5620,5630,5600,657
20240625,093100,270346100,5630,5630,5630,5630,276
20240625,093000,268792220,5620,5620,5620,5610,184
20240625,092900,267758160,5610,5610,5610,5610,0
20240625,092800,267758160,5610,5620,5620,5610,299
20240625,092700,266080500,5620,5630,5630,5610,808
20240625,092600,261538930,5630,5640,5640,5630,194
20240625,092500,260445710,5640,5630,5640,5630,1884
20240625,092400,249820130,5640,5650,5650,5640,244
20240625,092300,248443940,5650,5620,5650,5620,6410
20240625,092200,212271990,5630,5610,5630,5610,4193
20240625,092100,188694150,5610,5620,5620,5600,1040
20240625,092000,182859740,5620,5610,5630,5610,5778
20240625,091900,150365170,5620,5600,5620,5600,1609
20240625,091800,141335040,5600,5580,5620,5580,280
20240625,091700,139769020,5580,5620,5630,5580,2081
20240625,091600,128075700,5630,5610,5630,5570,2953
20240625,091500,111508330,5610,5610,5610,5600,1187
20240625,091400,104849580,5580,5570,5600,5570,1128
20240625,091300,98562570,5570,5600,5610,5570,1339
20240625,091200,91065650,5600,5600,5600,5600,1578
20240625,091100,82228850,5600,5600,5600,5560,788
20240625,091000,77816480,5600,5560,5600,5540,4109
20240625,090900,54853230,5560,5550,5560,5550,1022
20240625,090800,49175280,5560,5540,5560,5540,4036
20240625,090700,26751660,5560,5560,5560,5540,657
20240625,090600,23109510,5560,5550,5570,5550,106
20240625,090500,22520240,5550,5540,5570,5540,648
20240625,090400,18916970,5540,5510,5540,5510,671
20240625,090300,15210110,5510,5500,5510,5500,1837
20240625,090200,5090090,5500,5500,5500,5500,0
20240625,090100,5090090,5500,5510,5510,5500,303
20240625,090000,3423560,5510,5460,5510,5460,627