KissMeData/000430/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183100,1341490790,5400,5400,5400,5400,6210
20240517,183000,1341490790,5400,5400,5400,5400,0
20240517,182900,1341490790,5400,5400,5400,5400,0
20240517,182800,1341490790,5400,5400,5400,5400,0
20240517,182700,1341490790,5400,5400,5400,5400,0
20240517,182600,1341490790,5400,5400,5400,5400,0
20240517,182500,1341490790,5400,5400,5400,5400,0
20240517,182400,1341490790,5400,5400,5400,5400,0
20240517,182300,1341490790,5400,5400,5400,5400,0
20240517,182200,1341490790,5400,5400,5400,5400,0
20240517,182100,1341490790,5400,5400,5400,5400,0
20240517,182000,1341490790,5400,5400,5400,5400,0
20240517,181900,1341490790,5400,5400,5400,5400,0
20240517,181800,1341490790,5400,5400,5400,5400,0
20240517,181700,1341490790,5400,5400,5400,5400,0
20240517,181600,1341490790,5400,5400,5400,5400,0
20240517,181500,1341490790,5400,5400,5400,5400,0
20240517,181400,1341490790,5400,5400,5400,5400,0
20240517,181300,1341490790,5400,5400,5400,5400,0
20240517,181200,1341490790,5400,5400,5400,5400,0
20240517,181100,1341490790,5400,5400,5400,5400,0
20240517,181000,1341490790,5400,5400,5400,5400,0
20240517,180900,1341490790,5400,5400,5400,5400,0
20240517,180800,1341490790,5400,5400,5400,5400,0
20240517,180700,1341490790,5400,5400,5400,5400,0
20240517,180600,1341490790,5400,5400,5400,5400,0
20240517,180500,1341490790,5400,5400,5400,5400,0
20240517,180400,1341490790,5400,5400,5400,5400,0
20240517,180300,1341490790,5400,5400,5400,5400,0
20240517,180200,1341490790,5400,5400,5400,5400,0
20240517,180100,1341490790,5400,5400,5400,5400,6210
20240517,180000,1341490790,5400,5400,5400,5400,0
20240517,175900,1341490790,5400,5400,5400,5400,0
20240517,175800,1341490790,5400,5400,5400,5400,0
20240517,175700,1341490790,5400,5400,5400,5400,0
20240517,175600,1341490790,5400,5400,5400,5400,0
20240517,175500,1341490790,5400,5400,5400,5400,0
20240517,175400,1341490790,5400,5400,5400,5400,0
20240517,175300,1341490790,5400,5400,5400,5400,0
20240517,175200,1341490790,5400,5400,5400,5400,0
20240517,175100,1341490790,5400,5400,5400,5400,0
20240517,175000,1341490790,5400,5400,5400,5400,0
20240517,174900,1341490790,5400,5400,5400,5400,0
20240517,174800,1341490790,5400,5400,5400,5400,0
20240517,174700,1341490790,5400,5400,5400,5400,0
20240517,174600,1341490790,5400,5400,5400,5400,0
20240517,174500,1341490790,5400,5400,5400,5400,0
20240517,174400,1341490790,5400,5400,5400,5400,0
20240517,174300,1341490790,5400,5400,5400,5400,0
20240517,174200,1341490790,5400,5400,5400,5400,0
20240517,174100,1341490790,5400,5400,5400,5400,0
20240517,174000,1341490790,5400,5400,5400,5400,0
20240517,173900,1341490790,5400,5400,5400,5400,0
20240517,173800,1341490790,5400,5400,5400,5400,0
20240517,173700,1341490790,5400,5400,5400,5400,0
20240517,173600,1341490790,5400,5400,5400,5400,0
20240517,173500,1341490790,5400,5400,5400,5400,0
20240517,173400,1341490790,5400,5400,5400,5400,0
20240517,173300,1341490790,5400,5400,5400,5400,0
20240517,173200,1341490790,5400,5400,5400,5400,0
20240517,173100,1341490790,5400,5400,5400,5400,6210
20240517,173000,1341490790,5400,5400,5400,5400,0
20240517,172900,1341490790,5400,5400,5400,5400,0
20240517,172800,1341490790,5400,5400,5400,5400,0
20240517,172700,1341490790,5400,5400,5400,5400,0
20240517,172600,1341490790,5400,5400,5400,5400,0
20240517,172500,1341490790,5400,5400,5400,5400,0
20240517,172400,1341490790,5400,5400,5400,5400,0
20240517,172300,1341490790,5400,5400,5400,5400,0
20240517,172200,1341490790,5400,5400,5400,5400,0
20240517,172100,1341490790,5400,5400,5400,5400,0
20240517,172000,1341490790,5400,5400,5400,5400,0
20240517,171900,1341490790,5400,5400,5400,5400,0
20240517,171800,1341490790,5400,5400,5400,5400,0
20240517,171700,1341490790,5400,5400,5400,5400,0
20240517,171600,1341490790,5400,5400,5400,5400,0
20240517,171500,1341490790,5400,5400,5400,5400,0
20240517,171400,1341490790,5400,5400,5400,5400,0
20240517,171300,1341490790,5400,5400,5400,5400,0
20240517,171200,1341490790,5400,5400,5400,5400,0
20240517,171100,1341490790,5400,5400,5400,5400,0
20240517,171000,1341490790,5400,5400,5400,5400,0
20240517,170900,1341490790,5400,5400,5400,5400,0
20240517,170800,1341490790,5400,5400,5400,5400,0
20240517,170700,1341490790,5400,5400,5400,5400,0
20240517,170600,1341490790,5400,5400,5400,5400,0
20240517,170500,1341490790,5400,5400,5400,5400,0
20240517,170400,1341490790,5400,5400,5400,5400,0
20240517,170300,1341490790,5400,5400,5400,5400,0
20240517,170200,1341490790,5400,5400,5400,5400,0
20240517,170100,1341490790,5400,5400,5400,5400,6210
20240517,170000,1341490790,5400,5400,5400,5400,0
20240517,165900,1341490790,5400,5400,5400,5400,0
20240517,165800,1341490790,5400,5400,5400,5400,0
20240517,165700,1341490790,5400,5400,5400,5400,0
20240517,165600,1341490790,5400,5400,5400,5400,0
20240517,165500,1341490790,5400,5400,5400,5400,0
20240517,165400,1341490790,5400,5400,5400,5400,0
20240517,165300,1341490790,5400,5400,5400,5400,0
20240517,165200,1341490790,5400,5400,5400,5400,0
20240517,165100,1341490790,5400,5400,5400,5400,0
20240517,165000,1341490790,5400,5400,5400,5400,0
20240517,164900,1341490790,5400,5400,5400,5400,0
20240517,164800,1341490790,5400,5400,5400,5400,0
20240517,164700,1341490790,5400,5400,5400,5400,0
20240517,164600,1341490790,5400,5400,5400,5400,0
20240517,164500,1341490790,5400,5400,5400,5400,0
20240517,164400,1341490790,5400,5400,5400,5400,0
20240517,164300,1341490790,5400,5400,5400,5400,0
20240517,164200,1341490790,5400,5400,5400,5400,0
20240517,164100,1341490790,5400,5400,5400,5400,0
20240517,164000,1341490790,5400,5400,5400,5400,0
20240517,163900,1341490790,5400,5400,5400,5400,0
20240517,163800,1341490790,5400,5400,5400,5400,0
20240517,163700,1341490790,5400,5400,5400,5400,0
20240517,163600,1341490790,5400,5400,5400,5400,0
20240517,163500,1341490790,5400,5400,5400,5400,0
20240517,163400,1341490790,5400,5400,5400,5400,0
20240517,163300,1341490790,5400,5400,5400,5400,0
20240517,163200,1341490790,5400,5400,5400,5400,0
20240517,163100,1341490790,5400,5400,5400,5400,6210
20240517,163000,1341490790,5400,5400,5400,5400,0
20240517,162900,1341490790,5400,5400,5400,5400,0
20240517,162800,1341490790,5400,5400,5400,5400,0
20240517,162700,1341490790,5400,5400,5400,5400,0
20240517,162600,1341490790,5400,5400,5400,5400,0
20240517,162500,1341490790,5400,5400,5400,5400,0
20240517,162400,1341490790,5400,5400,5400,5400,0
20240517,162300,1341490790,5400,5400,5400,5400,0
20240517,162200,1341490790,5400,5400,5400,5400,0
20240517,162100,1341490790,5400,5400,5400,5400,0
20240517,162000,1341490790,5400,5400,5400,5400,0
20240517,161900,1341490790,5400,5400,5400,5400,0
20240517,161800,1341490790,5400,5400,5400,5400,0
20240517,161700,1341490790,5400,5400,5400,5400,0
20240517,161600,1341490790,5400,5400,5400,5400,0
20240517,161500,1341490790,5400,5400,5400,5400,0
20240517,161400,1341490790,5400,5400,5400,5400,0
20240517,161300,1341490790,5400,5400,5400,5400,0
20240517,161200,1341490790,5400,5400,5400,5400,0
20240517,161100,1341490790,5400,5400,5400,5400,0
20240517,161000,1341490790,5400,5400,5400,5400,0
20240517,160900,1341490790,5400,5400,5400,5400,0
20240517,160800,1341490790,5400,5400,5400,5400,0
20240517,160700,1341490790,5400,5400,5400,5400,0
20240517,160600,1341490790,5400,5400,5400,5400,0
20240517,160500,1341490790,5400,5400,5400,5400,0
20240517,160400,1341490790,5400,5400,5400,5400,0
20240517,160300,1341490790,5400,5400,5400,5400,0
20240517,160200,1341490790,5400,5400,5400,5400,0
20240517,160100,1341490790,5400,5400,5400,5400,6210
20240517,160000,1341490790,5400,5400,5400,5400,0
20240517,155900,1341490790,5400,5400,5400,5400,0
20240517,155800,1341490790,5400,5400,5400,5400,0
20240517,155700,1341490790,5400,5400,5400,5400,0
20240517,155600,1341490790,5400,5400,5400,5400,0
20240517,155500,1341490790,5400,5400,5400,5400,0
20240517,155400,1341490790,5400,5400,5400,5400,0
20240517,155300,1341490790,5400,5400,5400,5400,0
20240517,155200,1341490790,5400,5400,5400,5400,0
20240517,155100,1341490790,5400,5400,5400,5400,0
20240517,155000,1341490790,5400,5400,5400,5400,0
20240517,154900,1341490790,5400,5400,5400,5400,0
20240517,154800,1341490790,5400,5400,5400,5400,0
20240517,154700,1341490790,5400,5400,5400,5400,0
20240517,154600,1341490790,5400,5400,5400,5400,0
20240517,154500,1341490790,5400,5400,5400,5400,0
20240517,154400,1341490790,5400,5400,5400,5400,0
20240517,154300,1341490790,5400,5400,5400,5400,0
20240517,154200,1341490790,5400,5400,5400,5400,0
20240517,154100,1341490790,5400,5400,5400,5400,0
20240517,154000,1341490790,5400,5400,5400,5400,0
20240517,153900,1341490790,5400,5400,5400,5400,0
20240517,153800,1341490790,5400,5400,5400,5400,0
20240517,153700,1341490790,5400,5400,5400,5400,0
20240517,153600,1341490790,5400,5400,5400,5400,0
20240517,153500,1341490790,5400,5400,5400,5400,0
20240517,153400,1341490790,5400,5400,5400,5400,0
20240517,153300,1341490790,5400,5400,5400,5400,0
20240517,153200,1341490790,5400,5400,5400,5400,0
20240517,153100,1341490790,5400,5400,5400,5400,6210
20240517,153000,1341490790,5400,5400,5400,5400,6210
20240517,152900,1307956790,5400,5400,5400,5400,0
20240517,152800,1307956790,5400,5400,5400,5400,0
20240517,152700,1307956790,5400,5400,5400,5400,0
20240517,152600,1307956790,5400,5400,5400,5400,0
20240517,152500,1307956790,5400,5400,5400,5400,0
20240517,152400,1307956790,5400,5400,5400,5400,0
20240517,152300,1307956790,5400,5400,5400,5400,0
20240517,152200,1307956790,5400,5400,5400,5400,0
20240517,152100,1307956790,5400,5400,5400,5400,0
20240517,152000,1307956790,5400,5400,5400,5400,0
20240517,151900,1307956790,5400,5400,5400,5400,440
20240517,151800,1305580790,5370,5360,5370,5360,1220
20240517,151700,1299036490,5370,5370,5370,5370,560
20240517,151600,1296029290,5370,5370,5370,5370,1117
20240517,151500,1290031000,5370,5370,5370,5370,1460
20240517,151400,1282190800,5370,5380,5380,5370,1370
20240517,151300,1274825500,5380,5380,5380,5380,0
20240517,151200,1274825500,5380,5380,5380,5370,34
20240517,151100,1274642610,5390,5390,5390,5390,137
20240517,151000,1273904180,5390,5380,5390,5380,1519
20240517,150900,1265731730,5380,5380,5380,5380,0
20240517,150800,1265731730,5380,5380,5380,5380,2036
20240517,150700,1254778050,5380,5380,5380,5380,18
20240517,150600,1254681210,5370,5380,5380,5370,5
20240517,150500,1254654350,5370,5370,5370,5370,23
20240517,150400,1254530840,5370,5370,5370,5370,0
20240517,150300,1254530840,5370,5370,5370,5370,50
20240517,150200,1254262340,5380,5380,5380,5380,605
20240517,150100,1251007440,5390,5390,5390,5390,0
20240517,150000,1251007440,5390,5390,5390,5390,0
20240517,145900,1251007440,5390,5390,5390,5390,1
20240517,145800,1251002050,5380,5380,5380,5380,400
20240517,145700,1248850050,5380,5380,5380,5380,79
20240517,145600,1248425030,5380,5390,5390,5380,347
20240517,145500,1246558160,5400,5400,5400,5400,0
20240517,145400,1246558160,5400,5400,5400,5400,0
20240517,145300,1246558160,5400,5400,5400,5400,0
20240517,145200,1246558160,5400,5400,5400,5400,124
20240517,145100,1245888560,5400,5400,5400,5400,0
20240517,145000,1245888560,5400,5400,5400,5400,0
20240517,144900,1245888560,5400,5400,5400,5400,127
20240517,144800,1245202760,5400,5400,5400,5400,38
20240517,144700,1244997560,5400,5400,5400,5400,600
20240517,144600,1241757560,5400,5400,5400,5400,0
20240517,144500,1241757560,5400,5400,5400,5400,0
20240517,144400,1241757560,5400,5400,5400,5400,0
20240517,144300,1241757560,5400,5370,5400,5370,41
20240517,144200,1241537360,5370,5400,5400,5370,1131
20240517,144100,1235460200,5370,5370,5370,5370,0
20240517,144000,1235460200,5370,5370,5370,5370,0
20240517,143900,1235460200,5370,5370,5370,5370,0
20240517,143800,1235460200,5370,5380,5380,5370,372
20240517,143700,1233462520,5400,5400,5400,5400,0
20240517,143600,1233462520,5400,5400,5400,5400,0
20240517,143500,1233462520,5400,5400,5400,5400,123
20240517,143400,1232798320,5410,5410,5410,5410,0
20240517,143300,1232798320,5410,5410,5410,5410,1
20240517,143200,1232792910,5370,5370,5370,5370,0
20240517,143100,1232792910,5370,5370,5370,5370,200
20240517,143000,1231718910,5380,5380,5380,5380,1206
20240517,142900,1225230630,5390,5390,5390,5390,0
20240517,142800,1225230630,5390,5390,5390,5390,382
20240517,142700,1223171650,5400,5400,5400,5400,1
20240517,142600,1223166250,5390,5400,5400,5390,1200
20240517,142500,1216695250,5400,5400,5400,5400,18
20240517,142400,1216598050,5400,5400,5400,5400,56
20240517,142300,1216295650,5400,5400,5400,5400,1
20240517,142200,1216290250,5390,5390,5390,5390,719
20240517,142100,1212414840,5380,5380,5380,5380,0
20240517,142000,1212414840,5380,5380,5380,5380,0
20240517,141900,1212414840,5380,5390,5390,5380,13
20240517,141800,1212344890,5380,5380,5380,5380,65
20240517,141700,1211995190,5380,5380,5380,5380,51
20240517,141600,1211720810,5380,5380,5380,5380,0
20240517,141500,1211720810,5380,5380,5380,5380,0
20240517,141400,1211720810,5380,5380,5380,5380,0
20240517,141300,1211720810,5380,5380,5380,5380,5
20240517,141200,1211693910,5390,5390,5390,5390,120
20240517,141100,1211047110,5380,5380,5380,5380,1
20240517,141000,1211041730,5380,5380,5380,5380,9
20240517,140900,1210993310,5380,5380,5380,5380,0
20240517,140800,1210993310,5380,5380,5380,5380,400
20240517,140700,1208841310,5380,5380,5380,5380,11
20240517,140600,1208782130,5380,5380,5380,5380,86
20240517,140500,1208319450,5380,5380,5380,5380,4
20240517,140400,1208297930,5380,5380,5380,5380,10
20240517,140300,1208244130,5380,5380,5380,5380,1
20240517,140200,1208238750,5380,5380,5380,5380,4
20240517,140100,1208217230,5380,5380,5380,5380,64
20240517,140000,1207872910,5380,5380,5380,5380,37
20240517,135900,1207673850,5380,5380,5380,5380,231
20240517,135800,1206431070,5380,5380,5380,5380,102
20240517,135700,1205882310,5380,5380,5380,5380,3
20240517,135600,1205866170,5370,5370,5370,5370,200
20240517,135500,1204792170,5380,5380,5380,5380,5
20240517,135400,1204765270,5370,5370,5370,5370,1380
20240517,135300,1197354670,5370,5370,5370,5370,0
20240517,135200,1197354670,5370,5370,5370,5370,0
20240517,135100,1197354670,5370,5370,5370,5370,0
20240517,135000,1197354670,5370,5370,5370,5370,265
20240517,134900,1195931620,5360,5360,5360,5360,0
20240517,134800,1195931620,5360,5360,5360,5360,120
20240517,134700,1195288420,5360,5370,5370,5360,425
20240517,134600,1193010370,5370,5370,5370,5370,502
20240517,134500,1190314630,5360,5370,5380,5360,1071
20240517,134400,1184561880,5380,5370,5380,5370,116
20240517,134300,1183937960,5370,5370,5370,5370,117
20240517,134200,1183309670,5370,5370,5370,5370,17
20240517,134100,1183218380,5370,5370,5370,5370,23
20240517,134000,1183094870,5370,5370,5370,5370,17
20240517,133900,1183003580,5370,5370,5370,5370,37
20240517,133800,1182804890,5370,5370,5370,5370,23
20240517,133700,1182681380,5370,5370,5370,5370,217
20240517,133600,1181516090,5370,5370,5370,5370,17
20240517,133500,1181424800,5370,5370,5380,5370,474
20240517,133400,1178878420,5370,5370,5380,5370,18
20240517,133300,1178781750,5370,5370,5370,5370,17
20240517,133200,1178690460,5370,5370,5370,5370,394
20240517,133100,1176574680,5370,5370,5370,5370,50
20240517,133000,1176306180,5370,5370,5380,5370,23
20240517,132900,1176182660,5370,5370,5370,5370,122
20240517,132800,1175527520,5370,5370,5380,5370,19
20240517,132700,1175425470,5370,5380,5380,5370,202
20240517,132600,1174338770,5380,5380,5380,5380,18
20240517,132500,1174241930,5380,5380,5380,5380,22
20240517,132400,1174123570,5380,5380,5380,5380,17
20240517,132300,1174032110,5380,5400,5400,5380,217
20240517,132200,1172860650,5380,5380,5380,5380,23
20240517,132100,1172736910,5380,5380,5380,5380,17
20240517,132000,1172645450,5380,5380,5380,5380,164
20240517,131900,1171763130,5380,5380,5380,5380,23
20240517,131800,1171639390,5380,5380,5380,5380,17
20240517,131700,1171547930,5380,5380,5380,5380,17
20240517,131600,1171456470,5380,5380,5380,5380,23
20240517,131500,1171332730,5380,5380,5380,5380,117
20240517,131400,1170703270,5390,5390,5390,5390,1
20240517,131300,1170697880,5390,5390,5390,5390,0
20240517,131200,1170697880,5390,5390,5390,5390,65
20240517,131100,1170347530,5390,5390,5390,5390,12
20240517,131000,1170282850,5390,5390,5390,5390,30
20240517,130900,1170121150,5390,5390,5390,5390,21
20240517,130800,1170007960,5390,5390,5390,5390,0
20240517,130700,1170007960,5390,5390,5390,5390,0
20240517,130600,1170007960,5390,5390,5400,5390,389
20240517,130500,1167910820,5390,5390,5390,5390,224
20240517,130400,1166703460,5390,5390,5390,5390,0
20240517,130300,1166703460,5390,5390,5390,5390,50
20240517,130200,1166433960,5400,5400,5400,5400,12
20240517,130100,1166369160,5390,5390,5390,5390,1
20240517,130000,1166363770,5390,5390,5400,5390,161
20240517,125900,1165495400,5400,5410,5410,5400,1110
20240517,125800,1159491400,5400,5400,5400,5400,182
20240517,125700,1158508600,5400,5390,5400,5390,27
20240517,125600,1158363060,5370,5370,5370,5370,0
20240517,125500,1158363060,5370,5370,5370,5370,25
20240517,125400,1158228810,5370,5370,5370,5370,0
20240517,125300,1158228810,5370,5370,5370,5370,0
20240517,125200,1158228810,5370,5370,5400,5370,1923
20240517,125100,1147902270,5400,5370,5400,5370,5260
20240517,125000,1119648570,5370,5370,5370,5370,25
20240517,124900,1119514320,5400,5400,5400,5400,58
20240517,124800,1119201120,5370,5370,5370,5370,200
20240517,124700,1118127120,5370,5380,5380,5370,12243
20240517,124600,1052372080,5380,5380,5380,5380,0
20240517,124500,1052372080,5380,5380,5380,5380,25
20240517,124400,1052237580,5380,5380,5380,5380,112
20240517,124300,1051635020,5380,5380,5380,5380,4440
20240517,124200,1027747820,5400,5380,5400,5380,355
20240517,124100,1025835920,5380,5380,5380,5380,0
20240517,124000,1025835920,5380,5380,5380,5380,26
20240517,123900,1025696040,5380,5380,5380,5380,444
20240517,123800,1023307320,5380,5380,5380,5380,266
20240517,123700,1021876240,5390,5390,5390,5390,0
20240517,123600,1021876240,5390,5390,5390,5390,50
20240517,123500,1021606740,5390,5390,5390,5390,140
20240517,123400,1020852140,5400,5400,5400,5400,1605
20240517,123300,1012185140,5400,5380,5400,5380,125
20240517,123200,1011510640,5410,5400,5410,5400,2385
20240517,123100,998608410,5400,5380,5400,5380,48
20240517,123000,998349410,5380,5380,5380,5380,25
20240517,122900,998214910,5380,5380,5380,5380,0
20240517,122800,998214910,5380,5380,5380,5380,28
20240517,122700,998064270,5380,5380,5380,5380,750
20240517,122600,994029270,5380,5380,5380,5380,25
20240517,122500,993894770,5410,5410,5410,5410,1
20240517,122400,993889360,5380,5380,5380,5380,0
20240517,122300,993889360,5380,5390,5390,5380,41
20240517,122200,993668630,5390,5390,5390,5390,0
20240517,122100,993668630,5390,5410,5410,5390,106
20240517,122000,993097270,5390,5390,5390,5390,100
20240517,121900,992558270,5390,5390,5390,5390,13
20240517,121800,992488200,5380,5390,5390,5380,529
20240517,121700,989637140,5390,5390,5390,5390,21
20240517,121600,989523950,5390,5390,5390,5390,45
20240517,121500,989281400,5410,5410,5410,5410,7
20240517,121400,989243530,5410,5410,5410,5410,494
20240517,121300,986570990,5390,5390,5390,5390,25
20240517,121200,986436240,5390,5390,5390,5390,0
20240517,121100,986436240,5390,5410,5410,5390,26
20240517,121000,986296080,5410,5390,5410,5390,31
20240517,120900,986128970,5390,5400,5400,5390,26
20240517,120800,985988820,5400,5410,5410,5400,270
20240517,120700,984529540,5410,5410,5410,5410,380
20240517,120600,982473740,5410,5390,5410,5390,27
20240517,120500,982328190,5390,5390,5390,5390,1185
20240517,120400,975941040,5390,5380,5390,5380,40
20240517,120300,975725690,5390,5390,5390,5390,14
20240517,120200,975650230,5390,5390,5390,5390,9
20240517,120100,975601720,5380,5380,5380,5380,25
20240517,120000,975467220,5390,5390,5390,5390,292
20240517,115900,973893340,5380,5390,5390,5380,28
20240517,115800,973742670,5390,5390,5390,5390,0
20240517,115700,973742670,5390,5390,5390,5390,1
20240517,115600,973737280,5380,5390,5390,5380,155
20240517,115500,972902080,5390,5390,5390,5390,2
20240517,115400,972891300,5380,5380,5380,5380,35
20240517,115300,972703000,5380,5380,5380,5380,311
20240517,115200,971029820,5380,5390,5390,5380,7487
20240517,115100,930677140,5390,5390,5390,5390,0
20240517,115000,930677140,5390,5390,5390,5390,226
20240517,114900,929459000,5390,5390,5390,5390,26
20240517,114800,929318860,5390,5390,5390,5390,1000
20240517,114700,923928860,5390,5390,5390,5390,25
20240517,114600,923794110,5390,5390,5390,5390,0
20240517,114500,923794110,5390,5390,5390,5390,0
20240517,114400,923794110,5390,5390,5390,5390,25
20240517,114300,923659360,5390,5390,5390,5390,2000
20240517,114200,912879360,5390,5390,5390,5390,25
20240517,114100,912744610,5400,5400,5410,5400,44
20240517,114000,912506990,5400,5400,5400,5400,14
20240517,113900,912431390,5390,5400,5400,5390,26
20240517,113800,912291240,5400,5400,5400,5400,11
20240517,113700,912231840,5390,5390,5390,5390,1025
20240517,113600,906707090,5410,5400,5410,5400,400
20240517,113500,904546280,5400,5390,5400,5390,145
20240517,113400,903763530,5400,5390,5400,5390,1893
20240517,113300,893555260,5390,5390,5390,5390,213
20240517,113200,892407190,5390,5390,5390,5380,1141
20240517,113100,886257460,5390,5390,5390,5390,7
20240517,113000,886219730,5390,5380,5390,5380,184
20240517,112900,885229720,5380,5380,5380,5380,302
20240517,112800,883604960,5380,5380,5380,5380,100
20240517,112700,883066960,5380,5390,5390,5380,27
20240517,112600,882921690,5380,5390,5390,5380,65
20240517,112500,882571940,5380,5390,5390,5380,48
20240517,112400,882313580,5390,5390,5390,5390,20
20240517,112300,882205780,5390,5380,5390,5380,198
20240517,112200,881139060,5390,5390,5390,5390,42
20240517,112100,880912680,5390,5390,5390,5390,6
20240517,112000,880880340,5390,5380,5390,5380,46
20240517,111900,880632820,5370,5370,5370,5370,0
20240517,111800,880632820,5370,5380,5380,5370,1052
20240517,111700,874973310,5380,5380,5380,5380,800
20240517,111600,870669310,5380,5380,5380,5380,445
20240517,111500,868275210,5370,5380,5380,5370,237
20240517,111400,867000420,5370,5380,5380,5370,650
20240517,111300,863509870,5380,5380,5380,5370,213
20240517,111200,862364180,5380,5380,5380,5370,1263
20240517,111100,855579240,5390,5390,5390,5390,240
20240517,111000,854285640,5380,5390,5390,5370,1032
20240517,110900,848742910,5390,5400,5400,5380,1057
20240517,110800,843055670,5400,5400,5400,5380,149
20240517,110700,842251570,5400,5400,5400,5400,43
20240517,110600,842019370,5400,5350,5400,5350,2039
20240517,110500,831028320,5360,5370,5380,5350,5427
20240517,110400,801954100,5380,5420,5420,5380,10943
20240517,110300,742841520,5410,5420,5420,5410,2250
20240517,110200,730647920,5410,5410,5410,5410,0
20240517,110100,730647920,5410,5420,5420,5410,1293
20240517,110000,723652240,5410,5420,5420,5410,1375
20240517,105900,716207240,5440,5440,5440,5440,1
20240517,105800,716201800,5440,5420,5440,5410,134
20240517,105700,715475360,5420,5420,5420,5420,2317
20240517,105600,702917220,5420,5430,5430,5420,833
20240517,105500,698402280,5420,5430,5430,5420,3150
20240517,105400,681322280,5430,5420,5430,5420,210
20240517,105300,680183980,5420,5430,5430,5420,40
20240517,105200,679967030,5440,5440,5440,5430,83
20240517,105100,679515810,5420,5440,5440,5420,192
20240517,105000,678472750,5440,5430,5440,5430,280
20240517,104900,676952200,5430,5430,5430,5420,1143
20240517,104800,670745960,5430,5420,5430,5420,727
20240517,104700,666803100,5420,5430,5430,5420,2112
20240517,104600,655354940,5420,5430,5430,5420,5038
20240517,104500,628037100,5430,5430,5430,5430,1000
20240517,104400,622607100,5430,5430,5430,5430,25
20240517,104300,622471350,5430,5430,5430,5430,0
20240517,104200,622471350,5430,5440,5440,5430,199
20240517,104100,621388970,5430,5440,5440,5430,111
20240517,104000,620786140,5430,5430,5430,5430,0
20240517,103900,620786140,5430,5430,5430,5430,25
20240517,103800,620650390,5430,5430,5430,5430,470
20240517,103700,618098290,5430,5430,5430,5430,5779
20240517,103600,586718320,5430,5440,5440,5430,175
20240517,103500,585767830,5450,5440,5450,5440,252
20240517,103400,584396930,5440,5440,5440,5440,26
20240517,103300,584255490,5440,5440,5440,5440,373
20240517,103200,582226370,5440,5450,5460,5440,7026
20240517,103100,544002720,5450,5450,5450,5450,415
20240517,103000,541740970,5460,5460,5460,5460,102
20240517,102900,541184050,5450,5450,5450,5450,25
20240517,102800,541047800,5460,5460,5460,5460,186
20240517,102700,540032240,5460,5450,5460,5450,167
20240517,102600,539122070,5460,5460,5460,5460,6
20240517,102500,539089310,5450,5450,5450,5450,0
20240517,102400,539089310,5450,5450,5450,5440,337
20240517,102300,537252920,5450,5450,5450,5450,1422
20240517,102200,529503020,5450,5450,5450,5440,80
20240517,102100,529067270,5450,5450,5450,5450,149
20240517,102000,528255220,5450,5450,5450,5440,460
20240517,101900,525752450,5440,5450,5450,5440,86
20240517,101800,525284100,5450,5450,5450,5450,0
20240517,101700,525284100,5450,5440,5450,5440,1076
20240517,101600,519430150,5440,5450,5460,5440,8445
20240517,101500,473464540,5460,5450,5460,5450,27
20240517,101400,473317370,5450,5450,5450,5450,16
20240517,101300,473230170,5460,5460,5460,5460,30
20240517,101200,473066370,5460,5460,5470,5450,43
20240517,101100,472831810,5460,5460,5460,5460,4425
20240517,101000,448671310,5470,5460,5480,5460,66
20240517,100900,448310490,5470,5470,5470,5470,19
20240517,100800,448206560,5470,5480,5480,5470,2342
20240517,100700,435390020,5470,5470,5470,5470,26
20240517,100600,435247800,5490,5490,5490,5490,37
20240517,100500,435044670,5490,5490,5490,5470,27
20240517,100400,434896940,5490,5490,5490,5480,39
20240517,100300,434682840,5480,5470,5500,5470,28
20240517,100200,434529630,5470,5470,5470,5470,1
20240517,100100,434524160,5500,5500,5500,5500,17
20240517,100000,434430660,5460,5470,5500,5460,196
20240517,095900,433359690,5460,5460,5460,5460,200
20240517,095800,432267690,5470,5460,5500,5460,31
20240517,095700,432098300,5470,5470,5480,5470,521
20240517,095600,429248420,5470,5470,5500,5470,361
20240517,095500,427273720,5470,5470,5470,5470,25
20240517,095400,427136970,5470,5470,5470,5470,0
20240517,095300,427136970,5470,5470,5470,5470,25
20240517,095200,427000220,5480,5470,5480,5470,6
20240517,095100,426967390,5470,5470,5470,5470,1330
20240517,095000,419692290,5460,5470,5470,5460,73
20240517,094900,419293340,5470,5470,5470,5470,476
20240517,094800,416689620,5470,5470,5470,5470,25
20240517,094700,416552870,5470,5470,5470,5470,0
20240517,094600,416552870,5470,5470,5470,5470,746
20240517,094500,412472250,5470,5470,5470,5470,214
20240517,094400,411301670,5470,5470,5470,5470,13
20240517,094300,411230560,5470,5470,5470,5470,25
20240517,094200,411093810,5480,5500,5500,5480,33
20240517,094100,410912950,5480,5480,5480,5480,500
20240517,094000,408172950,5480,5480,5480,5480,1
20240517,093900,408167470,5470,5470,5470,5470,100
20240517,093800,407620470,5460,5480,5480,5460,72
20240517,093700,407227150,5450,5450,5450,5450,0
20240517,093600,407227150,5450,5470,5510,5450,6298
20240517,093500,372814220,5470,5470,5470,5460,4812
20240517,093400,346512580,5470,5470,5470,5470,3207
20240517,093300,328970290,5470,5490,5490,5470,274
20240517,093200,327470550,5500,5470,5500,5470,52
20240517,093100,327184610,5480,5480,5480,5480,225
20240517,093000,325951610,5480,5500,5500,5480,5090
20240517,092900,298044330,5500,5500,5520,5500,45
20240517,092800,297796630,5510,5520,5520,5510,1755
20240517,092700,288116450,5510,5500,5510,5500,5443
20240517,092600,258164270,5480,5480,5480,5480,136
20240517,092500,257418990,5480,5480,5480,5480,0
20240517,092400,257418990,5480,5480,5480,5480,25
20240517,092300,257281990,5500,5500,5500,5500,0
20240517,092200,257281990,5500,5500,5500,5490,121
20240517,092100,256616590,5500,5490,5500,5480,36
20240517,092000,256419190,5500,5480,5500,5480,163
20240517,091900,255522930,5480,5480,5480,5480,35
20240517,091800,255331130,5470,5480,5480,5470,1485
20240517,091700,247197680,5480,5480,5480,5480,244
20240517,091600,245860560,5480,5470,5480,5470,110
20240517,091500,245258760,5470,5470,5470,5470,0
20240517,091400,245258760,5470,5480,5480,5470,815
20240517,091300,240799710,5480,5480,5480,5480,312
20240517,091200,239089950,5500,5480,5500,5480,269
20240517,091100,237611630,5480,5480,5480,5480,15
20240517,091000,237529430,5480,5500,5500,5480,17
20240517,090900,237436050,5500,5470,5500,5470,4395
20240517,090800,213394800,5470,5460,5470,5460,4226
20240517,090700,190284990,5460,5480,5500,5460,5424
20240517,090600,160636540,5510,5490,5510,5480,1008
20240517,090500,155110850,5490,5510,5510,5490,941
20240517,090400,149928120,5510,5530,5530,5510,685
20240517,090300,146143020,5530,5510,5540,5510,1832
20240517,090200,136019610,5530,5580,5580,5510,5863
20240517,090100,103608060,5570,5530,5580,5530,11446
20240517,090000,39910060,5530,5520,5550,5520,7223