KissMeData/000430/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,183100,1001907220,5430,5430,5430,5430,2271
20240103,183000,1001907220,5430,5430,5430,5430,0
20240103,182900,1001907220,5430,5430,5430,5430,0
20240103,182800,1001907220,5430,5430,5430,5430,0
20240103,182700,1001907220,5430,5430,5430,5430,0
20240103,182600,1001907220,5430,5430,5430,5430,0
20240103,182500,1001907220,5430,5430,5430,5430,0
20240103,182400,1001907220,5430,5430,5430,5430,0
20240103,182300,1001907220,5430,5430,5430,5430,0
20240103,182200,1001907220,5430,5430,5430,5430,0
20240103,182100,1001907220,5430,5430,5430,5430,0
20240103,182000,1001907220,5430,5430,5430,5430,0
20240103,181900,1001907220,5430,5430,5430,5430,0
20240103,181800,1001907220,5430,5430,5430,5430,0
20240103,181700,1001907220,5430,5430,5430,5430,0
20240103,181600,1001907220,5430,5430,5430,5430,0
20240103,181500,1001907220,5430,5430,5430,5430,0
20240103,181400,1001907220,5430,5430,5430,5430,0
20240103,181300,1001907220,5430,5430,5430,5430,0
20240103,181200,1001907220,5430,5430,5430,5430,0
20240103,181100,1001907220,5430,5430,5430,5430,0
20240103,181000,1001907220,5430,5430,5430,5430,0
20240103,180900,1001907220,5430,5430,5430,5430,0
20240103,180800,1001907220,5430,5430,5430,5430,0
20240103,180700,1001907220,5430,5430,5430,5430,0
20240103,180600,1001907220,5430,5430,5430,5430,0
20240103,180500,1001907220,5430,5430,5430,5430,0
20240103,180400,1001907220,5430,5430,5430,5430,0
20240103,180300,1001907220,5430,5430,5430,5430,0
20240103,180200,1001907220,5430,5430,5430,5430,0
20240103,180100,1001907220,5430,5430,5430,5430,2271
20240103,180000,1001907220,5430,5430,5430,5430,0
20240103,175900,1001907220,5430,5430,5430,5430,0
20240103,175800,1001907220,5430,5430,5430,5430,0
20240103,175700,1001907220,5430,5430,5430,5430,0
20240103,175600,1001907220,5430,5430,5430,5430,0
20240103,175500,1001907220,5430,5430,5430,5430,0
20240103,175400,1001907220,5430,5430,5430,5430,0
20240103,175300,1001907220,5430,5430,5430,5430,0
20240103,175200,1001907220,5430,5430,5430,5430,0
20240103,175100,1001907220,5430,5430,5430,5430,0
20240103,175000,1001907220,5430,5430,5430,5430,0
20240103,174900,1001907220,5430,5430,5430,5430,0
20240103,174800,1001907220,5430,5430,5430,5430,0
20240103,174700,1001907220,5430,5430,5430,5430,0
20240103,174600,1001907220,5430,5430,5430,5430,0
20240103,174500,1001907220,5430,5430,5430,5430,0
20240103,174400,1001907220,5430,5430,5430,5430,0
20240103,174300,1001907220,5430,5430,5430,5430,0
20240103,174200,1001907220,5430,5430,5430,5430,0
20240103,174100,1001907220,5430,5430,5430,5430,0
20240103,174000,1001907220,5430,5430,5430,5430,0
20240103,173900,1001907220,5430,5430,5430,5430,0
20240103,173800,1001907220,5430,5430,5430,5430,0
20240103,173700,1001907220,5430,5430,5430,5430,0
20240103,173600,1001907220,5430,5430,5430,5430,0
20240103,173500,1001907220,5430,5430,5430,5430,0
20240103,173400,1001907220,5430,5430,5430,5430,0
20240103,173300,1001907220,5430,5430,5430,5430,0
20240103,173200,1001907220,5430,5430,5430,5430,0
20240103,173100,1001907220,5430,5430,5430,5430,2271
20240103,173000,1001907220,5430,5430,5430,5430,0
20240103,172900,1001907220,5430,5430,5430,5430,0
20240103,172800,1001907220,5430,5430,5430,5430,0
20240103,172700,1001907220,5430,5430,5430,5430,0
20240103,172600,1001907220,5430,5430,5430,5430,0
20240103,172500,1001907220,5430,5430,5430,5430,0
20240103,172400,1001907220,5430,5430,5430,5430,0
20240103,172300,1001907220,5430,5430,5430,5430,0
20240103,172200,1001907220,5430,5430,5430,5430,0
20240103,172100,1001907220,5430,5430,5430,5430,0
20240103,172000,1001907220,5430,5430,5430,5430,0
20240103,171900,1001907220,5430,5430,5430,5430,0
20240103,171800,1001907220,5430,5430,5430,5430,0
20240103,171700,1001907220,5430,5430,5430,5430,0
20240103,171600,1001907220,5430,5430,5430,5430,0
20240103,171500,1001907220,5430,5430,5430,5430,0
20240103,171400,1001907220,5430,5430,5430,5430,0
20240103,171300,1001907220,5430,5430,5430,5430,0
20240103,171200,1001907220,5430,5430,5430,5430,0
20240103,171100,1001907220,5430,5430,5430,5430,0
20240103,171000,1001907220,5430,5430,5430,5430,0
20240103,170900,1001907220,5430,5430,5430,5430,0
20240103,170800,1001907220,5430,5430,5430,5430,0
20240103,170700,1001907220,5430,5430,5430,5430,0
20240103,170600,1001907220,5430,5430,5430,5430,0
20240103,170500,1001907220,5430,5430,5430,5430,0
20240103,170400,1001907220,5430,5430,5430,5430,0
20240103,170300,1001907220,5430,5430,5430,5430,0
20240103,170200,1001907220,5430,5430,5430,5430,0
20240103,170100,1001907220,5430,5430,5430,5430,2271
20240103,170000,1001907220,5430,5430,5430,5430,0
20240103,165900,1001907220,5430,5430,5430,5430,0
20240103,165800,1001907220,5430,5430,5430,5430,0
20240103,165700,1001907220,5430,5430,5430,5430,0
20240103,165600,1001907220,5430,5430,5430,5430,0
20240103,165500,1001907220,5430,5430,5430,5430,0
20240103,165400,1001907220,5430,5430,5430,5430,0
20240103,165300,1001907220,5430,5430,5430,5430,0
20240103,165200,1001907220,5430,5430,5430,5430,0
20240103,165100,1001907220,5430,5430,5430,5430,0
20240103,165000,1001907220,5430,5430,5430,5430,0
20240103,164900,1001907220,5430,5430,5430,5430,0
20240103,164800,1001907220,5430,5430,5430,5430,0
20240103,164700,1001907220,5430,5430,5430,5430,0
20240103,164600,1001907220,5430,5430,5430,5430,0
20240103,164500,1001907220,5430,5430,5430,5430,0
20240103,164400,1001907220,5430,5430,5430,5430,0
20240103,164300,1001907220,5430,5430,5430,5430,0
20240103,164200,1001907220,5430,5430,5430,5430,0
20240103,164100,1001907220,5430,5430,5430,5430,0
20240103,164000,1001907220,5430,5430,5430,5430,0
20240103,163900,1001907220,5430,5430,5430,5430,0
20240103,163800,1001907220,5430,5430,5430,5430,0
20240103,163700,1001907220,5430,5430,5430,5430,0
20240103,163600,1001907220,5430,5430,5430,5430,0
20240103,163500,1001907220,5430,5430,5430,5430,0
20240103,163400,1001907220,5430,5430,5430,5430,0
20240103,163300,1001907220,5430,5430,5430,5430,0
20240103,163200,1001907220,5430,5430,5430,5430,0
20240103,163100,1001907220,5430,5430,5430,5430,2271
20240103,163000,1001907220,5430,5430,5430,5430,0
20240103,162900,1001907220,5430,5430,5430,5430,0
20240103,162800,1001907220,5430,5430,5430,5430,0
20240103,162700,1001907220,5430,5430,5430,5430,0
20240103,162600,1001907220,5430,5430,5430,5430,0
20240103,162500,1001907220,5430,5430,5430,5430,0
20240103,162400,1001907220,5430,5430,5430,5430,0
20240103,162300,1001907220,5430,5430,5430,5430,0
20240103,162200,1001907220,5430,5430,5430,5430,0
20240103,162100,1001907220,5430,5430,5430,5430,0
20240103,162000,1001907220,5430,5430,5430,5430,0
20240103,161900,1001907220,5430,5430,5430,5430,0
20240103,161800,1001907220,5430,5430,5430,5430,0
20240103,161700,1001907220,5430,5430,5430,5430,0
20240103,161600,1001907220,5430,5430,5430,5430,0
20240103,161500,1001907220,5430,5430,5430,5430,0
20240103,161400,1001907220,5430,5430,5430,5430,0
20240103,161300,1001907220,5430,5430,5430,5430,0
20240103,161200,1001907220,5430,5430,5430,5430,0
20240103,161100,1001907220,5430,5430,5430,5430,0
20240103,161000,1001907220,5430,5430,5430,5430,0
20240103,160900,1001907220,5430,5430,5430,5430,0
20240103,160800,1001907220,5430,5430,5430,5430,0
20240103,160700,1001907220,5430,5430,5430,5430,0
20240103,160600,1001907220,5430,5430,5430,5430,0
20240103,160500,1001907220,5430,5430,5430,5430,0
20240103,160400,1001907220,5430,5430,5430,5430,0
20240103,160300,1001907220,5430,5430,5430,5430,0
20240103,160200,1001907220,5430,5430,5430,5430,0
20240103,160100,1001907220,5430,5430,5430,5430,2271
20240103,160000,1001907220,5430,5430,5430,5430,0
20240103,155900,1001907220,5430,5430,5430,5430,0
20240103,155800,1001907220,5430,5430,5430,5430,0
20240103,155700,1001907220,5430,5430,5430,5430,0
20240103,155600,1001907220,5430,5430,5430,5430,0
20240103,155500,1001907220,5430,5430,5430,5430,0
20240103,155400,1001907220,5430,5430,5430,5430,0
20240103,155300,1001907220,5430,5430,5430,5430,0
20240103,155200,1001907220,5430,5430,5430,5430,0
20240103,155100,1001907220,5430,5430,5430,5430,0
20240103,155000,1001907220,5430,5430,5430,5430,0
20240103,154900,1001907220,5430,5430,5430,5430,0
20240103,154800,1001907220,5430,5430,5430,5430,0
20240103,154700,1001907220,5430,5430,5430,5430,0
20240103,154600,1001907220,5430,5430,5430,5430,0
20240103,154500,1001907220,5430,5430,5430,5430,0
20240103,154400,1001907220,5430,5430,5430,5430,0
20240103,154300,1001907220,5430,5430,5430,5430,0
20240103,154200,1001907220,5430,5430,5430,5430,0
20240103,154100,1001907220,5430,5430,5430,5430,0
20240103,154000,1001907220,5430,5430,5430,5430,0
20240103,153900,1001907220,5430,5430,5430,5430,0
20240103,153800,1001907220,5430,5430,5430,5430,0
20240103,153700,1001907220,5430,5430,5430,5430,0
20240103,153600,1001907220,5430,5430,5430,5430,0
20240103,153500,1001907220,5430,5430,5430,5430,0
20240103,153400,1001907220,5430,5430,5430,5430,0
20240103,153300,1001907220,5430,5430,5430,5430,0
20240103,153200,1001907220,5430,5430,5430,5430,0
20240103,153100,1001907220,5430,5430,5430,5430,2271
20240103,153000,1001907220,5430,5430,5430,5430,2271
20240103,152900,989575690,5430,5430,5430,5430,0
20240103,152800,989575690,5430,5430,5430,5430,0
20240103,152700,989575690,5430,5430,5430,5430,0
20240103,152600,989575690,5430,5430,5430,5430,0
20240103,152500,989575690,5430,5430,5430,5430,0
20240103,152400,989575690,5430,5430,5430,5430,0
20240103,152300,989575690,5430,5430,5430,5430,0
20240103,152200,989575690,5430,5430,5430,5430,0
20240103,152100,989575690,5430,5430,5430,5430,0
20240103,152000,989575690,5430,5430,5430,5430,0
20240103,151900,989575690,5430,5410,5430,5410,222
20240103,151800,988374550,5410,5410,5410,5410,320
20240103,151700,986643350,5410,5420,5430,5410,165
20240103,151600,985749250,5410,5410,5410,5410,227
20240103,151500,984521180,5410,5410,5410,5410,94
20240103,151400,984012640,5410,5420,5420,5410,2567
20240103,151300,970118860,5420,5420,5420,5420,800
20240103,151200,965782860,5420,5430,5430,5420,214
20240103,151100,964622920,5430,5430,5430,5430,87
20240103,151000,964150510,5420,5430,5430,5420,558
20240103,150900,961122590,5450,5450,5450,5450,1
20240103,150800,961117140,5430,5450,5450,5430,526
20240103,150700,958250460,5450,5450,5450,5450,0
20240103,150600,958250460,5450,5440,5450,5430,2122
20240103,150500,946724740,5440,5440,5440,5440,350
20240103,150400,944820740,5440,5440,5440,5440,100
20240103,150300,944276740,5440,5440,5440,5440,100
20240103,150200,943732740,5430,5440,5440,5430,98
20240103,150100,943200590,5450,5430,5450,5430,2
20240103,150000,943189710,5430,5440,5450,5430,652
20240103,145900,939644800,5440,5440,5440,5440,0
20240103,145800,939644800,5440,5440,5440,5440,711
20240103,145700,935776960,5440,5440,5440,5440,0
20240103,145600,935776960,5440,5440,5440,5440,0
20240103,145500,935776960,5440,5440,5440,5440,0
20240103,145400,935776960,5440,5430,5440,5430,101
20240103,145300,935227530,5430,5430,5430,5430,0
20240103,145200,935227530,5430,5430,5430,5430,1
20240103,145100,935222100,5430,5430,5430,5430,0
20240103,145000,935222100,5430,5430,5430,5430,0
20240103,144900,935222100,5430,5430,5430,5430,1
20240103,144800,935216670,5430,5430,5430,5430,0
20240103,144700,935216670,5430,5430,5430,5430,1
20240103,144600,935211240,5440,5440,5440,5440,0
20240103,144500,935211240,5440,5440,5440,5440,0
20240103,144400,935211240,5440,5440,5440,5440,1
20240103,144300,935205800,5430,5430,5430,5430,100
20240103,144200,934662800,5440,5440,5440,5440,1
20240103,144100,934657360,5430,5430,5430,5430,0
20240103,144000,934657360,5430,5430,5430,5430,0
20240103,143900,934657360,5430,5430,5430,5430,0
20240103,143800,934657360,5430,5430,5430,5430,49
20240103,143700,934391290,5430,5430,5430,5430,431
20240103,143600,932050960,5430,5430,5430,5430,0
20240103,143500,932050960,5430,5430,5430,5430,0
20240103,143400,932050960,5430,5430,5430,5430,20
20240103,143300,931942360,5420,5430,5430,5420,302
20240103,143200,930305020,5430,5430,5430,5430,0
20240103,143100,930305020,5430,5430,5430,5430,0
20240103,143000,930305020,5430,5430,5430,5430,0
20240103,142900,930305020,5430,5430,5430,5430,500
20240103,142800,927590020,5430,5430,5430,5430,0
20240103,142700,927590020,5430,5420,5430,5420,112
20240103,142600,926981980,5420,5420,5420,5420,0
20240103,142500,926981980,5420,5420,5420,5410,1262
20240103,142400,920152790,5430,5430,5430,5430,21
20240103,142300,920038760,5430,5430,5430,5430,100
20240103,142200,919495760,5410,5420,5420,5410,303
20240103,142100,917854970,5420,5420,5420,5420,0
20240103,142000,917854970,5420,5420,5420,5420,122
20240103,141900,917193730,5420,5420,5420,5420,192
20240103,141800,916153090,5430,5430,5430,5430,0
20240103,141700,916153090,5430,5430,5430,5430,0
20240103,141600,916153090,5430,5430,5430,5430,300
20240103,141500,914524090,5430,5430,5430,5430,1
20240103,141400,914518660,5430,5430,5430,5430,0
20240103,141300,914518660,5430,5430,5430,5430,5
20240103,141200,914491510,5430,5430,5430,5430,1
20240103,141100,914486080,5430,5430,5430,5430,0
20240103,141000,914486080,5430,5430,5430,5430,0
20240103,140900,914486080,5430,5430,5430,5430,111
20240103,140800,913883350,5430,5430,5430,5430,19
20240103,140700,913780180,5440,5440,5440,5440,0
20240103,140600,913780180,5440,5430,5440,5430,100
20240103,140500,913236400,5420,5410,5430,5410,401
20240103,140400,911062490,5430,5430,5430,5430,2
20240103,140300,911051630,5430,5410,5430,5410,5
20240103,140200,911024510,5400,5400,5400,5400,0
20240103,140100,911024510,5400,5420,5420,5400,2000
20240103,140000,900198850,5420,5420,5420,5420,60
20240103,135900,899873650,5420,5420,5420,5420,150
20240103,135800,899060650,5420,5420,5420,5420,269
20240103,135700,897602670,5430,5430,5430,5430,8
20240103,135600,897559230,5430,5430,5430,5430,1022
20240103,135500,892009770,5430,5430,5430,5430,4
20240103,135400,891988050,5430,5430,5440,5430,377
20240103,135300,889940810,5440,5440,5440,5440,201
20240103,135200,888847370,5440,5440,5440,5440,0
20240103,135100,888847370,5440,5440,5440,5440,0
20240103,135000,888847370,5440,5440,5440,5440,0
20240103,134900,888847370,5440,5440,5440,5440,854
20240103,134800,884201610,5450,5450,5450,5440,231
20240103,134700,882944930,5450,5450,5450,5450,0
20240103,134600,882944930,5450,5450,5450,5450,0
20240103,134500,882944930,5450,5450,5450,5450,0
20240103,134400,882944930,5450,5450,5450,5450,0
20240103,134300,882944930,5450,5450,5450,5450,646
20240103,134200,879424230,5450,5450,5450,5450,0
20240103,134100,879424230,5450,5450,5450,5450,203
20240103,134000,878317880,5450,5450,5450,5450,179
20240103,133900,877342330,5450,5450,5450,5450,1382
20240103,133800,869810430,5450,5450,5450,5450,111
20240103,133700,869205480,5450,5450,5450,5450,170
20240103,133600,868278980,5450,5450,5450,5450,300
20240103,133500,866643980,5450,5450,5450,5450,934
20240103,133400,861553680,5450,5450,5450,5450,0
20240103,133300,861553680,5450,5450,5450,5450,62
20240103,133200,861215780,5450,5460,5460,5450,226
20240103,133100,859981850,5460,5460,5460,5460,0
20240103,133000,859981850,5460,5460,5460,5460,7
20240103,132900,859943630,5460,5460,5460,5460,178
20240103,132800,858971750,5480,5480,5480,5480,0
20240103,132700,858971750,5480,5480,5480,5480,0
20240103,132600,858971750,5480,5480,5480,5480,0
20240103,132500,858971750,5480,5480,5480,5480,0
20240103,132400,858971750,5480,5480,5480,5480,0
20240103,132300,858971750,5480,5480,5480,5480,0
20240103,132200,858971750,5480,5480,5480,5480,0
20240103,132100,858971750,5480,5480,5480,5480,3
20240103,132000,858955310,5480,5480,5480,5480,0
20240103,131900,858955310,5480,5480,5480,5480,0
20240103,131800,858955310,5480,5470,5480,5470,51
20240103,131700,858676330,5480,5480,5480,5480,0
20240103,131600,858676330,5480,5480,5480,5480,1
20240103,131500,858670850,5450,5470,5470,5450,1073
20240103,131400,852818450,5470,5470,5470,5470,1
20240103,131300,852812980,5460,5460,5460,5460,3294
20240103,131200,834827740,5460,5460,5460,5460,0
20240103,131100,834827740,5460,5460,5460,5460,100
20240103,131000,834281740,5460,5450,5460,5450,6
20240103,130900,834249010,5460,5460,5460,5460,1616
20240103,130800,825425650,5470,5470,5470,5470,100
20240103,130700,824878650,5470,5470,5470,5470,35
20240103,130600,824687200,5470,5470,5470,5470,78
20240103,130500,824260540,5470,5460,5470,5460,269
20240103,130400,822791770,5470,5470,5470,5470,0
20240103,130300,822791770,5470,5470,5470,5470,138
20240103,130200,822036910,5470,5470,5470,5470,0
20240103,130100,822036910,5470,5470,5470,5470,97
20240103,130000,821506320,5470,5470,5470,5470,40
20240103,125900,821287520,5470,5470,5470,5470,0
20240103,125800,821287520,5470,5470,5470,5470,8
20240103,125700,821243760,5480,5480,5480,5480,0
20240103,125600,821243760,5480,5480,5480,5480,0
20240103,125500,821243760,5480,5470,5480,5470,101
20240103,125400,820690290,5480,5480,5480,5480,0
20240103,125300,820690290,5480,5480,5480,5480,97
20240103,125200,820158730,5480,5470,5480,5470,50
20240103,125100,819885220,5470,5470,5470,5470,50
20240103,125000,819611720,5480,5480,5480,5480,0
20240103,124900,819611720,5480,5490,5490,5480,37
20240103,124800,819408950,5470,5480,5480,5470,2102
20240103,124700,807901010,5490,5490,5490,5490,0
20240103,124600,807901010,5490,5490,5490,5490,0
20240103,124500,807901010,5490,5490,5490,5490,0
20240103,124400,807901010,5490,5490,5490,5490,20
20240103,124300,807791210,5490,5490,5490,5490,0
20240103,124200,807791210,5490,5490,5490,5490,0
20240103,124100,807791210,5490,5490,5490,5490,10
20240103,124000,807736310,5480,5480,5480,5480,271
20240103,123900,806251230,5480,5480,5480,5480,100
20240103,123800,805703230,5490,5490,5490,5490,912
20240103,123700,800696350,5480,5480,5480,5480,10
20240103,123600,800641550,5490,5480,5490,5480,226
20240103,123500,799401010,5480,5480,5480,5480,0
20240103,123400,799401010,5480,5480,5480,5480,184
20240103,123300,798392690,5470,5470,5470,5470,0
20240103,123200,798392690,5470,5470,5470,5470,10
20240103,123100,798337990,5480,5480,5480,5480,0
20240103,123000,798337990,5480,5480,5480,5480,100
20240103,122900,797789990,5480,5490,5490,5480,26
20240103,122800,797647500,5490,5490,5490,5490,7
20240103,122700,797609070,5490,5490,5490,5490,0
20240103,122600,797609070,5490,5470,5490,5470,600
20240103,122500,794327050,5480,5480,5480,5470,562
20240103,122400,791248900,5480,5480,5480,5480,0
20240103,122300,791248900,5480,5480,5480,5480,0
20240103,122200,791248900,5480,5480,5480,5480,0
20240103,122100,791248900,5480,5480,5480,5480,50
20240103,122000,790974900,5480,5490,5490,5480,2220
20240103,121900,778809110,5490,5490,5500,5490,115
20240103,121800,778176760,5490,5490,5490,5490,1195
20240103,121700,771616210,5490,5490,5490,5490,1
20240103,121600,771610720,5490,5490,5490,5490,60
20240103,121500,771281320,5500,5500,5500,5500,0
20240103,121400,771281320,5500,5510,5510,5500,1892
20240103,121300,760875120,5500,5500,5500,5500,0
20240103,121200,760875120,5500,5500,5500,5500,0
20240103,121100,760875120,5500,5500,5500,5500,0
20240103,121000,760875120,5500,5500,5500,5500,239
20240103,120900,759560620,5500,5500,5500,5500,830
20240103,120800,754995620,5500,5510,5510,5500,501
20240103,120700,752237120,5510,5510,5510,5510,0
20240103,120600,752237120,5510,5510,5510,5510,1
20240103,120500,752231610,5510,5500,5510,5500,6
20240103,120400,752198600,5510,5510,5510,5510,5
20240103,120300,752171050,5510,5510,5510,5510,117
20240103,120200,751526380,5510,5510,5510,5510,5
20240103,120100,751498830,5510,5510,5510,5510,100
20240103,120000,750947830,5510,5510,5510,5510,9
20240103,115900,750898240,5510,5510,5510,5510,1
20240103,115800,750892730,5510,5510,5510,5510,0
20240103,115700,750892730,5510,5510,5510,5510,0
20240103,115600,750892730,5510,5510,5510,5510,100
20240103,115500,750341730,5510,5510,5510,5510,0
20240103,115400,750341730,5510,5510,5510,5510,20
20240103,115300,750231530,5510,5510,5510,5510,40
20240103,115200,750011130,5500,5500,5500,5500,0
20240103,115100,750011130,5500,5510,5510,5500,150
20240103,115000,749185130,5510,5510,5510,5510,57
20240103,114900,748871060,5510,5510,5510,5510,454
20240103,114800,746369520,5510,5510,5510,5510,0
20240103,114700,746369520,5510,5510,5510,5510,812
20240103,114600,741895400,5520,5520,5520,5520,338
20240103,114500,740029640,5510,5520,5520,5510,1554
20240103,114400,731466560,5530,5520,5530,5520,195
20240103,114300,730389510,5520,5530,5530,5520,484
20240103,114200,727717510,5530,5520,5530,5510,129
20240103,114100,727004610,5520,5520,5520,5520,11
20240103,114000,726943890,5520,5510,5520,5510,38
20240103,113900,726734330,5510,5520,5520,5510,290
20240103,113800,725135430,5520,5520,5520,5520,1
20240103,113700,725129910,5510,5510,5510,5510,923
20240103,113600,720044180,5510,5510,5510,5510,20
20240103,113500,719933980,5520,5520,5520,5520,0
20240103,113400,719933980,5520,5510,5520,5510,969
20240103,113300,714588040,5510,5500,5510,5500,967
20240103,113200,709261770,5500,5500,5500,5500,762
20240103,113100,705070770,5500,5500,5500,5500,22
20240103,113000,704949770,5490,5490,5490,5490,120
20240103,112900,704290970,5490,5490,5490,5490,205
20240103,112800,703165520,5480,5480,5480,5480,491
20240103,112700,700474840,5480,5480,5490,5480,583
20240103,112600,697279880,5480,5480,5480,5480,15
20240103,112500,697197680,5480,5470,5480,5470,18
20240103,112400,697099190,5480,5480,5480,5480,535
20240103,112300,694167390,5490,5490,5490,5490,0
20240103,112200,694167390,5490,5480,5490,5480,32
20240103,112100,693992010,5490,5490,5490,5490,943
20240103,112000,688814940,5490,5490,5490,5490,0
20240103,111900,688814940,5490,5490,5490,5490,425
20240103,111800,686481690,5490,5490,5490,5490,10
20240103,111700,686426790,5490,5500,5500,5490,530
20240103,111600,683515090,5500,5500,5500,5490,327
20240103,111500,681716840,5500,5500,5500,5500,1
20240103,111400,681711340,5490,5490,5490,5490,0
20240103,111300,681711340,5490,5490,5490,5490,608
20240103,111200,678373420,5490,5490,5490,5490,0
20240103,111100,678373420,5490,5490,5490,5490,0
20240103,111000,678373420,5490,5490,5490,5490,50
20240103,110900,678098920,5490,5490,5490,5490,211
20240103,110800,676940530,5490,5490,5490,5490,0
20240103,110700,676940530,5490,5490,5490,5490,0
20240103,110600,676940530,5490,5490,5490,5490,0
20240103,110500,676940530,5490,5490,5490,5490,144
20240103,110400,676149970,5490,5480,5490,5480,1163
20240103,110300,669774530,5480,5490,5490,5480,584
20240103,110200,666570370,5490,5490,5490,5490,230
20240103,110100,665307670,5490,5480,5490,5480,511
20240103,110000,662507250,5490,5490,5490,5490,0
20240103,105900,662507250,5490,5490,5490,5490,14
20240103,105800,662430390,5490,5490,5490,5480,1793
20240103,105700,652588780,5500,5500,5500,5500,1
20240103,105600,652583280,5500,5500,5500,5500,0
20240103,105500,652583280,5500,5500,5500,5500,1
20240103,105400,652577780,5500,5490,5500,5490,108
20240103,105300,651983840,5500,5500,5500,5500,0
20240103,105200,651983840,5500,5500,5500,5500,60
20240103,105100,651653840,5500,5500,5500,5500,0
20240103,105000,651653840,5500,5500,5500,5500,94
20240103,104900,651136840,5510,5500,5510,5500,10
20240103,104800,651081790,5500,5500,5500,5500,256
20240103,104700,649673790,5510,5520,5520,5510,5217
20240103,104600,620928070,5520,5520,5520,5520,100
20240103,104500,620376070,5510,5510,5510,5510,602
20240103,104400,617059050,5520,5520,5520,5520,184
20240103,104300,616043370,5520,5520,5520,5510,354
20240103,104200,614089340,5520,5510,5520,5510,831
20240103,104100,609510080,5510,5510,5510,5510,2
20240103,104000,609499060,5510,5500,5510,5500,554
20240103,103900,606450940,5500,5520,5520,5500,1090
20240103,103800,600451880,5520,5520,5520,5520,3
20240103,103700,600435320,5520,5520,5520,5520,105
20240103,103600,599855720,5520,5520,5530,5510,1840
20240103,103500,589699610,5530,5550,5550,5530,3276
20240103,103400,571542640,5550,5510,5560,5510,5244
20240103,103300,542428390,5530,5490,5540,5490,5402
20240103,103200,512707690,5490,5490,5490,5480,298
20240103,103100,511072170,5490,5450,5490,5450,10916
20240103,103000,451520780,5450,5450,5450,5450,500
20240103,102900,448795780,5450,5440,5450,5440,4161
20240103,102800,426120980,5440,5440,5440,5440,5
20240103,102700,426093780,5450,5450,5450,5450,350
20240103,102600,424186280,5450,5450,5450,5450,10
20240103,102500,424131780,5450,5450,5450,5450,0
20240103,102400,424131780,5450,5450,5450,5450,0
20240103,102300,424131780,5450,5450,5450,5450,15
20240103,102200,424050030,5450,5450,5450,5450,0
20240103,102100,424050030,5450,5440,5450,5440,52
20240103,102000,423766650,5450,5440,5450,5440,454
20240103,101900,421295050,5440,5440,5440,5440,50
20240103,101800,421023050,5450,5450,5450,5450,0
20240103,101700,421023050,5450,5450,5450,5450,100
20240103,101600,420478050,5440,5440,5440,5440,5
20240103,101500,420450850,5450,5450,5450,5450,371
20240103,101400,418428900,5450,5450,5450,5450,0
20240103,101300,418428900,5450,5450,5450,5450,553
20240103,101200,415415050,5420,5420,5420,5420,0
20240103,101100,415415050,5420,5430,5430,5420,414
20240103,101000,413167340,5440,5440,5440,5440,2731
20240103,100900,398310700,5440,5440,5440,5440,2282
20240103,100800,385896620,5450,5450,5450,5450,50
20240103,100700,385624120,5450,5440,5450,5440,5053
20240103,100600,358135300,5430,5440,5440,5430,1591
20240103,100500,349495260,5440,5440,5440,5440,50
20240103,100400,349223260,5440,5440,5440,5430,4748
20240103,100300,323394220,5450,5450,5450,5450,55
20240103,100200,323094470,5440,5440,5440,5440,636
20240103,100100,319634630,5450,5440,5450,5440,284
20240103,100000,318087830,5440,5450,5450,5440,261
20240103,095900,316667950,5450,5450,5450,5450,6
20240103,095800,316635250,5450,5440,5450,5440,56
20240103,095700,316330600,5450,5450,5450,5440,19
20240103,095600,316227170,5450,5450,5450,5440,674
20240103,095500,312554080,5440,5450,5450,5440,15
20240103,095400,312472380,5450,5440,5450,5440,2595
20240103,095300,298355070,5440,5450,5450,5440,346
20240103,095200,296472820,5450,5450,5450,5450,31
20240103,095100,296303870,5440,5450,5450,5440,1335
20240103,095000,289041450,5440,5450,5460,5440,478
20240103,094900,286438270,5440,5420,5450,5420,10295
20240103,094800,230433030,5430,5430,5430,5420,64
20240103,094700,230085530,5430,5450,5450,5430,355
20240103,094600,228157860,5450,5450,5450,5450,51
20240103,094500,227879910,5450,5450,5450,5450,1
20240103,094400,227874460,5450,5450,5450,5450,3
20240103,094300,227858110,5450,5450,5450,5450,112
20240103,094200,227247710,5450,5450,5450,5450,185
20240103,094100,226239460,5430,5440,5440,5430,916
20240103,094000,221260570,5450,5450,5450,5450,1
20240103,093900,221255120,5450,5450,5450,5450,1
20240103,093800,221249670,5460,5460,5460,5460,1
20240103,093700,221244210,5430,5430,5430,5430,870
20240103,093600,216520110,5420,5420,5430,5420,1202
20240103,093500,210005150,5420,5410,5420,5410,52
20240103,093400,209723810,5400,5400,5420,5400,117
20240103,093300,209091990,5420,5420,5420,5420,5
20240103,093200,209064890,5430,5430,5430,5430,11
20240103,093100,209005160,5430,5430,5430,5400,1603
20240103,093000,200344930,5430,5430,5430,5430,6
20240103,092900,200312350,5430,5430,5430,5420,373
20240103,092800,198290670,5420,5410,5420,5410,234
20240103,092700,197022640,5410,5410,5410,5410,11
20240103,092600,196963130,5390,5420,5420,5390,340
20240103,092500,195129460,5410,5420,5420,5410,259
20240103,092400,193728240,5400,5430,5430,5400,10803
20240103,092300,135389080,5400,5400,5430,5400,447
20240103,092200,132971790,5410,5420,5460,5410,2519
20240103,092100,119324030,5420,5420,5420,5420,185
20240103,092000,118321330,5410,5410,5420,5410,16
20240103,091900,118234760,5420,5420,5420,5420,197
20240103,091800,117167020,5420,5450,5450,5420,401
20240103,091700,114984600,5450,5440,5450,5440,4
20240103,091600,114962830,5460,5430,5460,5430,1951
20240103,091500,104342240,5430,5390,5430,5390,41
20240103,091400,104121210,5430,5420,5430,5420,189
20240103,091300,103096820,5400,5420,5420,5400,271
20240103,091200,101633380,5420,5400,5420,5400,1832
20240103,091100,91733290,5400,5420,5420,5400,6032
20240103,091000,59160190,5420,5420,5420,5420,2
20240103,090900,59149350,5410,5430,5430,5400,450
20240103,090800,56716410,5430,5430,5430,5430,1
20240103,090700,56710980,5430,5410,5430,5410,1254
20240103,090600,49910320,5400,5400,5400,5400,278
20240103,090500,48409120,5400,5400,5410,5400,668
20240103,090400,44799730,5400,5400,5400,5370,1507
20240103,090300,36703980,5380,5380,5390,5380,301
20240103,090200,35084540,5370,5380,5420,5370,1082
20240103,090100,29263360,5410,5370,5410,5370,562
20240103,090000,26243640,5370,5380,5440,5370,4834