KissMeData/000430/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,183100,822601375,5000,5000,5000,5000,15292
20240722,183000,822601375,5000,5000,5000,5000,0
20240722,182900,822601375,5000,5000,5000,5000,0
20240722,182800,822601375,5000,5000,5000,5000,0
20240722,182700,822601375,5000,5000,5000,5000,0
20240722,182600,822601375,5000,5000,5000,5000,0
20240722,182500,822601375,5000,5000,5000,5000,0
20240722,182400,822601375,5000,5000,5000,5000,0
20240722,182300,822601375,5000,5000,5000,5000,0
20240722,182200,822601375,5000,5000,5000,5000,0
20240722,182100,822601375,5000,5000,5000,5000,0
20240722,182000,822601375,5000,5000,5000,5000,0
20240722,181900,822601375,5000,5000,5000,5000,0
20240722,181800,822601375,5000,5000,5000,5000,0
20240722,181700,822601375,5000,5000,5000,5000,0
20240722,181600,822601375,5000,5000,5000,5000,0
20240722,181500,822601375,5000,5000,5000,5000,0
20240722,181400,822601375,5000,5000,5000,5000,0
20240722,181300,822601375,5000,5000,5000,5000,0
20240722,181200,822601375,5000,5000,5000,5000,0
20240722,181100,822601375,5000,5000,5000,5000,0
20240722,181000,822601375,5000,5000,5000,5000,0
20240722,180900,822601375,5000,5000,5000,5000,0
20240722,180800,822601375,5000,5000,5000,5000,0
20240722,180700,822601375,5000,5000,5000,5000,0
20240722,180600,822601375,5000,5000,5000,5000,0
20240722,180500,822601375,5000,5000,5000,5000,0
20240722,180400,822601375,5000,5000,5000,5000,0
20240722,180300,822601375,5000,5000,5000,5000,0
20240722,180200,822601375,5000,5000,5000,5000,0
20240722,180100,822601375,5000,5000,5000,5000,15292
20240722,180000,822601375,5000,5000,5000,5000,0
20240722,175900,822601375,5000,5000,5000,5000,0
20240722,175800,822601375,5000,5000,5000,5000,0
20240722,175700,822601375,5000,5000,5000,5000,0
20240722,175600,822601375,5000,5000,5000,5000,0
20240722,175500,822601375,5000,5000,5000,5000,0
20240722,175400,822601375,5000,5000,5000,5000,0
20240722,175300,822601375,5000,5000,5000,5000,0
20240722,175200,822601375,5000,5000,5000,5000,0
20240722,175100,822601375,5000,5000,5000,5000,0
20240722,175000,822601375,5000,5000,5000,5000,0
20240722,174900,822601375,5000,5000,5000,5000,0
20240722,174800,822601375,5000,5000,5000,5000,0
20240722,174700,822601375,5000,5000,5000,5000,0
20240722,174600,822601375,5000,5000,5000,5000,0
20240722,174500,822601375,5000,5000,5000,5000,0
20240722,174400,822601375,5000,5000,5000,5000,0
20240722,174300,822601375,5000,5000,5000,5000,0
20240722,174200,822601375,5000,5000,5000,5000,0
20240722,174100,822601375,5000,5000,5000,5000,0
20240722,174000,822601375,5000,5000,5000,5000,0
20240722,173900,822601375,5000,5000,5000,5000,0
20240722,173800,822601375,5000,5000,5000,5000,0
20240722,173700,822601375,5000,5000,5000,5000,0
20240722,173600,822601375,5000,5000,5000,5000,0
20240722,173500,822601375,5000,5000,5000,5000,0
20240722,173400,822601375,5000,5000,5000,5000,0
20240722,173300,822601375,5000,5000,5000,5000,0
20240722,173200,822601375,5000,5000,5000,5000,0
20240722,173100,822601375,5000,5000,5000,5000,15292
20240722,173000,822601375,5000,5000,5000,5000,0
20240722,172900,822601375,5000,5000,5000,5000,0
20240722,172800,822601375,5000,5000,5000,5000,0
20240722,172700,822601375,5000,5000,5000,5000,0
20240722,172600,822601375,5000,5000,5000,5000,0
20240722,172500,822601375,5000,5000,5000,5000,0
20240722,172400,822601375,5000,5000,5000,5000,0
20240722,172300,822601375,5000,5000,5000,5000,0
20240722,172200,822601375,5000,5000,5000,5000,0
20240722,172100,822601375,5000,5000,5000,5000,0
20240722,172000,822601375,5000,5000,5000,5000,0
20240722,171900,822601375,5000,5000,5000,5000,0
20240722,171800,822601375,5000,5000,5000,5000,0
20240722,171700,822601375,5000,5000,5000,5000,0
20240722,171600,822601375,5000,5000,5000,5000,0
20240722,171500,822601375,5000,5000,5000,5000,0
20240722,171400,822601375,5000,5000,5000,5000,0
20240722,171300,822601375,5000,5000,5000,5000,0
20240722,171200,822601375,5000,5000,5000,5000,0
20240722,171100,822601375,5000,5000,5000,5000,0
20240722,171000,822601375,5000,5000,5000,5000,0
20240722,170900,822601375,5000,5000,5000,5000,0
20240722,170800,822601375,5000,5000,5000,5000,0
20240722,170700,822601375,5000,5000,5000,5000,0
20240722,170600,822601375,5000,5000,5000,5000,0
20240722,170500,822601375,5000,5000,5000,5000,0
20240722,170400,822601375,5000,5000,5000,5000,0
20240722,170300,822601375,5000,5000,5000,5000,0
20240722,170200,822601375,5000,5000,5000,5000,0
20240722,170100,822601375,5000,5000,5000,5000,15292
20240722,170000,822601375,5000,5000,5000,5000,0
20240722,165900,822601375,5000,5000,5000,5000,0
20240722,165800,822601375,5000,5000,5000,5000,0
20240722,165700,822601375,5000,5000,5000,5000,0
20240722,165600,822601375,5000,5000,5000,5000,0
20240722,165500,822601375,5000,5000,5000,5000,0
20240722,165400,822601375,5000,5000,5000,5000,0
20240722,165300,822601375,5000,5000,5000,5000,0
20240722,165200,822601375,5000,5000,5000,5000,0
20240722,165100,822601375,5000,5000,5000,5000,0
20240722,165000,822601375,5000,5000,5000,5000,0
20240722,164900,822601375,5000,5000,5000,5000,0
20240722,164800,822601375,5000,5000,5000,5000,0
20240722,164700,822601375,5000,5000,5000,5000,0
20240722,164600,822601375,5000,5000,5000,5000,0
20240722,164500,822601375,5000,5000,5000,5000,0
20240722,164400,822601375,5000,5000,5000,5000,0
20240722,164300,822601375,5000,5000,5000,5000,0
20240722,164200,822601375,5000,5000,5000,5000,0
20240722,164100,822601375,5000,5000,5000,5000,0
20240722,164000,822601375,5000,5000,5000,5000,0
20240722,163900,822601375,5000,5000,5000,5000,0
20240722,163800,822601375,5000,5000,5000,5000,0
20240722,163700,822601375,5000,5000,5000,5000,0
20240722,163600,822601375,5000,5000,5000,5000,0
20240722,163500,822601375,5000,5000,5000,5000,0
20240722,163400,822601375,5000,5000,5000,5000,0
20240722,163300,822601375,5000,5000,5000,5000,0
20240722,163200,822601375,5000,5000,5000,5000,0
20240722,163100,822601375,5000,5000,5000,5000,15292
20240722,163000,822601375,5000,5000,5000,5000,0
20240722,162900,822601375,5000,5000,5000,5000,0
20240722,162800,822601375,5000,5000,5000,5000,0
20240722,162700,822601375,5000,5000,5000,5000,0
20240722,162600,822601375,5000,5000,5000,5000,0
20240722,162500,822601375,5000,5000,5000,5000,0
20240722,162400,822601375,5000,5000,5000,5000,0
20240722,162300,822601375,5000,5000,5000,5000,0
20240722,162200,822601375,5000,5000,5000,5000,0
20240722,162100,822601375,5000,5000,5000,5000,0
20240722,162000,822601375,5000,5000,5000,5000,0
20240722,161900,822601375,5000,5000,5000,5000,0
20240722,161800,822601375,5000,5000,5000,5000,0
20240722,161700,822601375,5000,5000,5000,5000,0
20240722,161600,822601375,5000,5000,5000,5000,0
20240722,161500,822601375,5000,5000,5000,5000,0
20240722,161400,822601375,5000,5000,5000,5000,0
20240722,161300,822601375,5000,5000,5000,5000,0
20240722,161200,822601375,5000,5000,5000,5000,0
20240722,161100,822601375,5000,5000,5000,5000,0
20240722,161000,822601375,5000,5000,5000,5000,0
20240722,160900,822601375,5000,5000,5000,5000,0
20240722,160800,822601375,5000,5000,5000,5000,0
20240722,160700,822601375,5000,5000,5000,5000,0
20240722,160600,822601375,5000,5000,5000,5000,0
20240722,160500,822601375,5000,5000,5000,5000,0
20240722,160400,822601375,5000,5000,5000,5000,0
20240722,160300,822601375,5000,5000,5000,5000,0
20240722,160200,822601375,5000,5000,5000,5000,0
20240722,160100,822601375,5000,5000,5000,5000,15292
20240722,160000,822601375,5000,5000,5000,5000,0
20240722,155900,822601375,5000,5000,5000,5000,0
20240722,155800,822601375,5000,5000,5000,5000,0
20240722,155700,822601375,5000,5000,5000,5000,0
20240722,155600,822601375,5000,5000,5000,5000,0
20240722,155500,822601375,5000,5000,5000,5000,0
20240722,155400,822601375,5000,5000,5000,5000,0
20240722,155300,822601375,5000,5000,5000,5000,0
20240722,155200,822601375,5000,5000,5000,5000,0
20240722,155100,822601375,5000,5000,5000,5000,0
20240722,155000,822601375,5000,5000,5000,5000,0
20240722,154900,822601375,5000,5000,5000,5000,0
20240722,154800,822601375,5000,5000,5000,5000,0
20240722,154700,822601375,5000,5000,5000,5000,0
20240722,154600,822601375,5000,5000,5000,5000,0
20240722,154500,822601375,5000,5000,5000,5000,0
20240722,154400,822601375,5000,5000,5000,5000,0
20240722,154300,822601375,5000,5000,5000,5000,0
20240722,154200,822601375,5000,5000,5000,5000,0
20240722,154100,822601375,5000,5000,5000,5000,0
20240722,154000,822601375,5000,5000,5000,5000,0
20240722,153900,822601375,5000,5000,5000,5000,0
20240722,153800,822601375,5000,5000,5000,5000,0
20240722,153700,822601375,5000,5000,5000,5000,0
20240722,153600,822601375,5000,5000,5000,5000,0
20240722,153500,822601375,5000,5000,5000,5000,0
20240722,153400,822601375,5000,5000,5000,5000,0
20240722,153300,822601375,5000,5000,5000,5000,0
20240722,153200,822601375,5000,5000,5000,5000,0
20240722,153100,822601375,5000,5000,5000,5000,15292
20240722,153000,822601375,5000,5000,5000,5000,15292
20240722,152900,746141375,5020,5020,5020,5020,0
20240722,152800,746141375,5020,5020,5020,5020,0
20240722,152700,746141375,5020,5020,5020,5020,0
20240722,152600,746141375,5020,5020,5020,5020,0
20240722,152500,746141375,5020,5020,5020,5020,0
20240722,152400,746141375,5020,5020,5020,5020,0
20240722,152300,746141375,5020,5020,5020,5020,0
20240722,152200,746141375,5020,5020,5020,5020,0
20240722,152100,746141375,5020,5020,5020,5020,0
20240722,152000,746141375,5020,5020,5020,5020,0
20240722,151900,746141375,5020,5020,5030,5020,93
20240722,151800,745674405,5030,5030,5030,5030,231
20240722,151700,744512475,5040,5020,5040,5020,10
20240722,151600,744462255,5020,5020,5020,5020,4
20240722,151500,744442175,5020,5040,5040,5020,503
20240722,151400,741912045,5030,5050,5050,5030,5
20240722,151300,741886875,5030,5030,5030,5030,12
20240722,151200,741826515,5050,5040,5060,5030,627
20240722,151100,738661165,5030,5030,5030,5030,4
20240722,151000,738641045,5030,5030,5030,5030,133
20240722,150900,737972055,5030,5030,5030,5030,12
20240722,150800,737911695,5050,5020,5050,5020,6
20240722,150700,737881545,5020,5050,5050,5020,5
20240722,150600,737856415,5020,5040,5040,5020,5642
20240722,150500,709483485,5040,5030,5050,5030,13
20240722,150400,709418005,5050,5050,5050,5050,440
20240722,150300,707196005,5050,5050,5060,5050,122
20240722,150200,706579885,5060,5040,5060,5030,1275
20240722,150100,700144595,5040,5040,5050,5040,10
20240722,150000,700094185,5040,5040,5040,5040,5
20240722,145900,700068985,5040,5040,5040,5040,4
20240722,145800,700048825,5040,5040,5040,5040,8
20240722,145700,700008505,5050,5050,5050,5050,22
20240722,145600,699897405,5050,5050,5050,5050,2
20240722,145500,699887305,5040,5040,5040,5040,0
20240722,145400,699887305,5040,5050,5050,5040,23
20240722,145300,699771185,5050,5050,5050,5050,0
20240722,145200,699771185,5050,5050,5050,5050,1310
20240722,145100,693155685,5040,5040,5040,5040,3
20240722,145000,693140565,5050,5050,5050,5050,0
20240722,144900,693140565,5050,5050,5050,5050,0
20240722,144800,693140565,5050,5050,5050,5050,0
20240722,144700,693140565,5050,5040,5050,5040,7
20240722,144600,693105245,5050,5040,5050,5040,1741
20240722,144500,684330095,5030,5030,5030,5030,2
20240722,144400,684320035,5030,5040,5040,5030,2
20240722,144300,684309965,5030,5030,5030,5030,3
20240722,144200,684294875,5040,5040,5040,5040,0
20240722,144100,684294875,5040,5040,5040,5040,0
20240722,144000,684294875,5040,5030,5040,5030,1003
20240722,143900,679239785,5040,5040,5040,5040,0
20240722,143800,679239785,5040,5040,5040,5040,4
20240722,143700,679219625,5030,5030,5030,5030,101
20240722,143600,678711595,5030,5030,5030,5030,3
20240722,143500,678696505,5040,5040,5040,5040,0
20240722,143400,678696505,5040,5040,5040,5040,499
20240722,143300,676181545,5050,5050,5050,5050,2
20240722,143200,676171445,5040,5040,5040,5040,3
20240722,143100,676156325,5050,5050,5050,5050,1
20240722,143000,676151275,5040,5040,5040,5040,209
20240722,142900,675097915,5040,5030,5040,5030,1215
20240722,142800,668974345,5030,5030,5030,5030,0
20240722,142700,668974345,5030,5030,5030,5030,0
20240722,142600,668974345,5030,5030,5030,5030,0
20240722,142500,668974345,5030,5030,5030,5030,3
20240722,142400,668959255,5040,5040,5040,5040,1
20240722,142300,668954215,5040,5040,5040,5040,14
20240722,142200,668883655,5030,5030,5030,5030,0
20240722,142100,668883655,5030,5030,5030,5030,4
20240722,142000,668863535,5030,5040,5040,5030,32
20240722,141900,668702555,5030,5030,5030,5030,0
20240722,141800,668702555,5030,5030,5030,5030,0
20240722,141700,668702555,5030,5030,5030,5030,3
20240722,141600,668687465,5030,5030,5030,5030,0
20240722,141500,668687465,5030,5030,5030,5030,4
20240722,141400,668667345,5030,5030,5030,5030,14
20240722,141300,668596925,5040,5040,5040,5040,0
20240722,141200,668596925,5040,5040,5040,5040,0
20240722,141100,668596925,5040,5040,5040,5040,1
20240722,141000,668591885,5030,5030,5030,5030,3
20240722,140900,668576795,5040,5040,5040,5040,1012
20240722,140800,663476315,5040,5040,5040,5040,4
20240722,140700,663456155,5030,5030,5030,5030,0
20240722,140600,663456155,5030,5030,5030,5030,5
20240722,140500,663431005,5030,5030,5030,5030,30
20240722,140400,663280105,5040,5040,5040,5040,0
20240722,140300,663280105,5040,5020,5040,5020,4
20240722,140200,663260005,5030,5030,5030,5030,640
20240722,140100,660040805,5030,5030,5030,5030,183
20240722,140000,659120315,5020,5020,5020,5020,29
20240722,135900,658974735,5020,5020,5020,5020,3
20240722,135800,658959675,5030,5030,5030,5030,0
20240722,135700,658959675,5030,5030,5030,5030,511
20240722,135600,656389345,5010,5020,5020,5010,3020
20240722,135500,641239845,5020,5020,5020,5020,3
20240722,135400,641224785,5030,5030,5030,5030,220
20240722,135300,640118185,5030,5030,5030,5030,10
20240722,135200,640067885,5030,5030,5030,5030,3
20240722,135100,640052795,5040,5040,5040,5040,5
20240722,135000,640027595,5040,5040,5040,5040,0
20240722,134900,640027595,5040,5040,5040,5040,0
20240722,134800,640027595,5040,5030,5040,5030,5
20240722,134700,640002425,5040,5040,5040,5040,0
20240722,134600,640002425,5040,5040,5040,5040,45
20240722,134500,639775625,5030,5030,5030,5030,0
20240722,134400,639775625,5030,5030,5030,5030,3
20240722,134300,639760535,5040,5040,5040,5040,4
20240722,134200,639740375,5030,5030,5030,5030,0
20240722,134100,639740375,5030,5030,5030,5030,3
20240722,134000,639725285,5030,5030,5030,5030,1
20240722,133900,639720255,5030,5030,5030,5030,0
20240722,133800,639720255,5030,5030,5030,5030,0
20240722,133700,639720255,5030,5030,5030,5030,2
20240722,133600,639710195,5020,5020,5020,5020,0
20240722,133500,639710195,5020,5020,5020,5020,0
20240722,133400,639710195,5020,5020,5020,5020,0
20240722,133300,639710195,5020,5020,5020,5020,3
20240722,133200,639695135,5040,5040,5040,5040,1
20240722,133100,639690095,5020,5020,5020,5020,0
20240722,133000,639690095,5020,5020,5020,5020,180
20240722,132900,638786495,5020,5020,5020,5020,4
20240722,132800,638766415,5020,5040,5040,5020,509
20240722,132700,636201075,5040,5040,5040,5040,4
20240722,132600,636180915,5010,5010,5010,5010,3
20240722,132500,636165885,5010,5010,5010,5010,0
20240722,132400,636165885,5010,5040,5040,5010,92
20240722,132300,635703405,5010,5010,5010,5010,603
20240722,132200,632682375,5010,5010,5020,5010,1261
20240722,132100,626364265,5020,5020,5020,5020,0
20240722,132000,626364265,5020,5020,5020,5020,200
20240722,131900,625360265,5010,5010,5010,5010,0
20240722,131800,625360265,5010,5010,5010,5010,3
20240722,131700,625345235,5010,5010,5010,5010,0
20240722,131600,625345235,5010,5010,5010,5010,0
20240722,131500,625345235,5010,5010,5010,5010,3
20240722,131400,625330205,5020,5020,5020,5020,6
20240722,131300,625300085,5010,5010,5010,5010,0
20240722,131200,625300085,5010,5010,5010,5010,0
20240722,131100,625300085,5010,5020,5020,5010,645
20240722,131000,622063545,5020,5020,5020,5020,0
20240722,130900,622063545,5020,5020,5020,5020,0
20240722,130800,622063545,5020,5020,5020,5020,0
20240722,130700,622063545,5020,5020,5020,5020,3
20240722,130600,622048485,5040,5040,5040,5040,22
20240722,130500,621937605,5040,5040,5040,5040,30
20240722,130400,621786405,5040,5010,5040,5010,4
20240722,130300,621766335,5010,5010,5010,5010,10
20240722,130200,621716235,5010,5010,5010,5010,0
20240722,130100,621716235,5010,5020,5020,5010,1608
20240722,130000,613650475,5010,5010,5010,5010,3
20240722,125900,613635445,5020,5020,5020,5020,1
20240722,125800,613630425,5020,5020,5020,5020,1
20240722,125700,613625405,5010,5010,5010,5010,0
20240722,125600,613625405,5010,5020,5020,5010,4
20240722,125500,613605355,5000,5000,5000,5000,0
20240722,125400,613605355,5000,5000,5000,5000,0
20240722,125300,613605355,5000,5000,5000,5000,3
20240722,125200,613590355,5020,5020,5020,5020,10
20240722,125100,613540155,5020,4995,5020,4995,32
20240722,125000,613380265,5000,5000,5000,5000,0
20240722,124900,613380265,5000,4995,5000,4995,595
20240722,124800,610405780,4995,4995,4995,4995,0
20240722,124700,610405780,4995,4995,4995,4995,0
20240722,124600,610405780,4995,4995,4995,4995,0
20240722,124500,610405780,4995,5000,5000,4995,3062
20240722,124400,595109245,5000,5000,5000,5000,0
20240722,124300,595109245,5000,5010,5010,5000,4000
20240722,124200,575100625,5010,5010,5010,5010,3
20240722,124100,575085595,5010,5010,5010,5010,0
20240722,124000,575085595,5010,5010,5010,5000,1011
20240722,123900,570020595,5010,5010,5010,5010,0
20240722,123800,570020595,5010,5010,5010,5010,104
20240722,123700,569499555,5020,5020,5020,5020,0
20240722,123600,569499555,5020,5020,5020,5020,20
20240722,123500,569399155,5020,5050,5050,5020,2426
20240722,123400,557201175,5030,5030,5030,5030,3
20240722,123300,557186085,5050,5050,5050,5050,0
20240722,123200,557186085,5050,5050,5050,5050,500
20240722,123100,554661085,5050,5030,5050,5030,152
20240722,123000,553893685,5030,5040,5050,5030,533
20240722,122900,551207295,5040,5040,5040,5040,2
20240722,122800,551197215,5040,5040,5040,5040,12
20240722,122700,551136735,5030,5030,5030,5030,3
20240722,122600,551121645,5040,5040,5040,5040,0
20240722,122500,551121645,5040,5040,5040,5040,0
20240722,122400,551121645,5040,5040,5040,5040,17
20240722,122300,551035965,5030,5040,5040,5030,104
20240722,122200,550511835,5030,5030,5030,5030,348
20240722,122100,548761395,5020,5020,5020,5020,0
20240722,122000,548761395,5020,5020,5020,5020,50
20240722,121900,548510395,5020,5020,5020,5020,3
20240722,121800,548495335,5020,5020,5020,5020,2
20240722,121700,548485295,5020,5020,5020,5020,23
20240722,121600,548369835,5020,5010,5020,5010,28
20240722,121500,548229305,5020,5020,5020,5020,72
20240722,121400,547867865,5020,5020,5020,5010,19
20240722,121300,547772505,5040,5020,5040,5020,207
20240722,121200,546733325,5020,5020,5020,5020,2
20240722,121100,546723285,5010,5010,5010,5010,0
20240722,121000,546723285,5010,5010,5010,5010,0
20240722,120900,546723285,5010,5010,5010,5010,0
20240722,120800,546723285,5010,5040,5040,5010,43
20240722,120700,546506655,5040,5040,5040,5040,1
20240722,120600,546501615,5030,5030,5030,5030,1460
20240722,120500,539157815,5030,5010,5030,5010,5
20240722,120400,539132725,5030,5030,5030,5030,2
20240722,120300,539122665,5030,5030,5030,5030,3
20240722,120200,539107575,5030,5010,5030,5010,3
20240722,120100,539092505,5010,5000,5010,5000,373
20240722,120000,537223805,5010,5010,5010,5010,484
20240722,115900,534798965,5020,5020,5020,5020,113
20240722,115800,534231705,5020,5020,5020,5020,0
20240722,115700,534231705,5020,5020,5020,5020,132
20240722,115600,533569065,5020,5020,5020,5020,100
20240722,115500,533067065,5030,5030,5030,5030,0
20240722,115400,533067065,5030,5010,5030,5010,15
20240722,115300,532991675,5000,5020,5020,5000,1000
20240722,115200,527990885,5020,5020,5020,5020,275
20240722,115100,526610385,5020,5010,5020,5010,586
20240722,115000,523673525,5000,5020,5020,5000,4055
20240722,114900,503377865,5020,5010,5020,5010,126
20240722,114800,502746485,5020,5020,5020,5020,2
20240722,114700,502736445,5010,5010,5010,5010,0
20240722,114600,502736445,5010,5010,5010,5010,4
20240722,114500,502716405,5010,5010,5010,5010,0
20240722,114400,502716405,5010,5010,5010,5010,3
20240722,114300,502701375,5010,5010,5010,5010,2
20240722,114200,502691355,5010,5010,5010,5010,4
20240722,114100,502671315,5010,5010,5010,5010,0
20240722,114000,502671315,5010,5010,5010,5010,257
20240722,113900,501383745,5000,5010,5010,5000,246
20240722,113800,500151315,5020,5020,5020,5020,0
20240722,113700,500151315,5020,5020,5020,5020,60
20240722,113600,499850115,5020,5020,5020,5020,7
20240722,113500,499814975,5020,5020,5020,5010,7
20240722,113400,499779865,5020,5020,5020,5010,31
20240722,113300,499624295,5020,5000,5020,5000,6
20240722,113200,499594255,5000,5020,5020,5000,9
20240722,113100,499549195,5000,5000,5000,5000,3
20240722,113000,499534195,5000,5000,5000,5000,99
20240722,112900,499039195,5000,5000,5000,5000,225
20240722,112800,497914195,5000,5010,5010,5000,2003
20240722,112700,487899105,5010,5010,5010,5010,99
20240722,112600,487403115,5010,5010,5010,5010,0
20240722,112500,487403115,5010,5020,5020,5010,68
20240722,112400,487062415,5000,4995,5000,4995,3003
20240722,112300,472062415,4995,5010,5010,4995,1117
20240722,112200,466482495,5000,5010,5010,5000,1040
20240722,112100,461282095,5010,5010,5010,5010,59
20240722,112000,460986505,5000,5020,5020,5000,8
20240722,111900,460946405,5000,5000,5000,4995,261
20240722,111800,459642200,5000,5030,5030,5000,3780
20240722,111700,440742110,5000,5000,5000,5000,41
20240722,111600,440537110,5000,5010,5030,5000,2149
20240722,111500,429791750,5040,5010,5040,5000,5626
20240722,111400,401652110,5010,5020,5020,5010,2500
20240722,111300,389125110,5040,5020,5040,5010,151
20240722,111200,388368200,5020,5020,5020,5020,0
20240722,111100,388368200,5020,5020,5020,5020,1480
20240722,111000,380938600,5020,5030,5040,5020,2046
20240722,110900,370666820,5030,5020,5030,5020,8
20240722,110800,370626610,5030,5030,5030,5030,111
20240722,110700,370068280,5020,5020,5020,5020,0
20240722,110600,370068280,5020,5020,5020,5020,3
20240722,110500,370053220,5030,5030,5030,5030,0
20240722,110400,370053220,5030,5030,5030,5030,10
20240722,110300,370002920,5030,5030,5030,5030,249
20240722,110200,368750450,5030,5030,5030,5030,3
20240722,110100,368735360,5020,5020,5020,5020,0
20240722,110000,368735360,5020,5020,5020,5020,0
20240722,105900,368735360,5020,5020,5020,5020,400
20240722,105800,366727360,5020,5020,5020,5020,1114
20240722,105700,361135080,5040,5040,5040,5040,25
20240722,105600,361009080,5050,5030,5050,5020,5059
20240722,105500,335597980,5030,5030,5030,5030,4
20240722,105400,335577860,5030,5030,5030,5030,0
20240722,105300,335577860,5030,5030,5030,5030,0
20240722,105200,335577860,5030,5050,5050,5030,7872
20240722,105100,295908550,5050,5050,5050,5050,3
20240722,105000,295893400,5060,5060,5060,5060,0
20240722,104900,295893400,5060,5060,5060,5060,310
20240722,104800,294324800,5060,5060,5070,5060,79
20240722,104700,293924940,5060,5060,5060,5060,19
20240722,104600,293828800,5060,5060,5060,5060,0
20240722,104500,293828800,5060,5060,5060,5060,54
20240722,104400,293555560,5050,5050,5050,5050,1000
20240722,104300,288505560,5050,5060,5060,5050,4
20240722,104200,288485350,5060,5060,5060,5060,120
20240722,104100,287878150,5060,5060,5060,5060,0
20240722,104000,287878150,5060,5060,5060,5060,1
20240722,103900,287873090,5070,5070,5070,5070,0
20240722,103800,287873090,5070,5070,5070,5070,0
20240722,103700,287873090,5070,5070,5070,5070,0
20240722,103600,287873090,5070,5040,5070,5040,109
20240722,103500,287320550,5040,5040,5040,5040,0
20240722,103400,287320550,5040,5040,5040,5040,0
20240722,103300,287320550,5040,5040,5040,5040,0
20240722,103200,287320550,5040,5040,5040,5040,3
20240722,103100,287305430,5040,5060,5060,5040,6000
20240722,103000,257045350,5070,5070,5070,5070,0
20240722,102900,257045350,5070,5050,5070,5050,385
20240722,102800,255097270,5060,5060,5060,5060,0
20240722,102700,255097270,5060,5060,5060,5060,0
20240722,102600,255097270,5060,5060,5060,5060,1
20240722,102500,255092210,5040,5050,5050,5040,1616
20240722,102400,246931480,5050,5050,5050,5050,1786
20240722,102300,237912180,5040,5040,5040,5040,0
20240722,102200,237912180,5040,5050,5050,5040,703
20240722,102100,234362230,5050,5050,5050,5050,1003
20240722,102000,229297080,5050,5050,5050,5050,377
20240722,101900,227393230,5060,5060,5060,5060,2195
20240722,101800,216286530,5070,5090,5090,5070,954
20240722,101700,211449710,5070,5060,5070,5060,268
20240722,101600,210092750,5070,5070,5070,5070,140
20240722,101500,209382950,5070,5070,5070,5070,418
20240722,101400,207263690,5060,5070,5070,5060,1164
20240722,101300,201362240,5070,5070,5070,5070,4
20240722,101200,201341960,5070,5070,5070,5070,10
20240722,101100,201291260,5060,5060,5060,5060,10
20240722,101000,201240660,5050,5050,5050,5050,3
20240722,100900,201225510,5070,5070,5070,5070,0
20240722,100800,201225510,5070,5070,5070,5070,1
20240722,100700,201220440,5050,5060,5060,5050,411
20240722,100600,199144680,5060,5060,5060,5060,346
20240722,100500,197393920,5060,5060,5060,5060,0
20240722,100400,197393920,5060,5060,5060,5060,6
20240722,100300,197363560,5050,5050,5050,5050,9
20240722,100200,197318110,5050,5050,5050,5050,0
20240722,100100,197318110,5050,5060,5060,5050,636
20240722,100000,194106300,5050,5050,5050,5050,54
20240722,095900,193833600,5050,5060,5060,5050,4
20240722,095800,193813390,5060,5060,5060,5060,8
20240722,095700,193772910,5060,5050,5060,5050,361
20240722,095600,191949850,5050,5050,5050,5050,0
20240722,095500,191949850,5050,5050,5060,5050,558
20240722,095400,189129950,5050,5050,5060,5050,603
20240722,095300,186084770,5050,5050,5050,5050,1010
20240722,095200,180984270,5050,5050,5050,5050,953
20240722,095100,176171620,5050,5050,5050,5050,1000
20240722,095000,171121620,5050,5060,5060,5050,16
20240722,094900,171040810,5050,5050,5050,5050,150
20240722,094800,170283310,5040,5040,5040,5040,23
20240722,094700,170167390,5040,5040,5040,5040,0
20240722,094600,170167390,5040,5040,5040,5040,0
20240722,094500,170167390,5040,5040,5040,5040,1
20240722,094400,170162350,5040,5050,5050,5040,1036
20240722,094300,164930580,5050,5050,5050,5050,0
20240722,094200,164930580,5050,5050,5050,5050,504
20240722,094100,162385380,5050,5040,5050,5040,355
20240722,094000,160596160,5050,5060,5060,5050,5736
20240722,093900,131617060,5070,5070,5070,5070,3
20240722,093800,131601850,5070,5070,5070,5070,12
20240722,093700,131541010,5050,5080,5080,5040,10948
20240722,093600,76260700,5090,5090,5090,5090,1
20240722,093500,76255610,5090,5090,5090,5090,10
20240722,093400,76204710,5060,5060,5060,5060,0
20240722,093300,76204710,5060,5060,5060,5060,3
20240722,093200,76189530,5100,5080,5100,5050,6931
20240722,093100,41077300,5080,5090,5090,5080,1923
20240722,093000,31293810,5090,5110,5110,5090,2270
20240722,092900,19720000,5100,5100,5100,5100,50
20240722,092800,19465000,5110,5110,5110,5110,102
20240722,092700,18943780,5100,5100,5100,5100,0
20240722,092600,18943780,5100,5100,5100,5100,5
20240722,092500,18918280,5100,5100,5100,5100,34
20240722,092400,18744880,5100,5100,5100,5100,5
20240722,092300,18719380,5100,5100,5100,5100,190
20240722,092200,17750380,5100,5120,5120,5100,269
20240722,092100,16373160,5140,5120,5140,5120,135
20240722,092000,15681940,5120,5120,5120,5120,0
20240722,091900,15681940,5120,5100,5120,5100,501
20240722,091800,13120880,5120,5120,5120,5120,0
20240722,091700,13120880,5120,5120,5120,5100,153
20240722,091600,12340530,5110,5110,5110,5110,5
20240722,091500,12314980,5100,5120,5120,5100,653
20240722,091400,8982160,5140,5140,5140,5140,0
20240722,091300,8982160,5140,5140,5140,5140,0
20240722,091200,8982160,5140,5100,5140,5100,102
20240722,091100,8461880,5100,5140,5140,5100,6
20240722,091000,8431200,5140,5140,5140,5140,19
20240722,090900,8333540,5140,5140,5140,5140,50
20240722,090800,8076540,5140,5140,5140,5140,0
20240722,090700,8076540,5140,5140,5140,5140,30
20240722,090600,7922340,5140,5140,5140,5140,1
20240722,090500,7917200,5110,5110,5110,5100,501
20240722,090400,5357100,5110,5110,5110,5110,570
20240722,090300,2444400,5140,5150,5150,5110,177
20240722,090200,1537490,5130,5130,5130,5130,1
20240722,090100,1532360,5120,5120,5120,5120,250
20240722,090000,252360,5150,5150,5150,5150,48