KissMeData/000430/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,183100,872800790,5440,5440,5440,5440,1358
20240523,183000,872800790,5440,5440,5440,5440,0
20240523,182900,872800790,5440,5440,5440,5440,0
20240523,182800,872800790,5440,5440,5440,5440,0
20240523,182700,872800790,5440,5440,5440,5440,0
20240523,182600,872800790,5440,5440,5440,5440,0
20240523,182500,872800790,5440,5440,5440,5440,0
20240523,182400,872800790,5440,5440,5440,5440,0
20240523,182300,872800790,5440,5440,5440,5440,0
20240523,182200,872800790,5440,5440,5440,5440,0
20240523,182100,872800790,5440,5440,5440,5440,0
20240523,182000,872800790,5440,5440,5440,5440,0
20240523,181900,872800790,5440,5440,5440,5440,0
20240523,181800,872800790,5440,5440,5440,5440,0
20240523,181700,872800790,5440,5440,5440,5440,0
20240523,181600,872800790,5440,5440,5440,5440,0
20240523,181500,872800790,5440,5440,5440,5440,0
20240523,181400,872800790,5440,5440,5440,5440,0
20240523,181300,872800790,5440,5440,5440,5440,0
20240523,181200,872800790,5440,5440,5440,5440,0
20240523,181100,872800790,5440,5440,5440,5440,0
20240523,181000,872800790,5440,5440,5440,5440,0
20240523,180900,872800790,5440,5440,5440,5440,0
20240523,180800,872800790,5440,5440,5440,5440,0
20240523,180700,872800790,5440,5440,5440,5440,0
20240523,180600,872800790,5440,5440,5440,5440,0
20240523,180500,872800790,5440,5440,5440,5440,0
20240523,180400,872800790,5440,5440,5440,5440,0
20240523,180300,872800790,5440,5440,5440,5440,0
20240523,180200,872800790,5440,5440,5440,5440,0
20240523,180100,872800790,5440,5440,5440,5440,1358
20240523,180000,872800790,5440,5440,5440,5440,0
20240523,175900,872800790,5440,5440,5440,5440,0
20240523,175800,872800790,5440,5440,5440,5440,0
20240523,175700,872800790,5440,5440,5440,5440,0
20240523,175600,872800790,5440,5440,5440,5440,0
20240523,175500,872800790,5440,5440,5440,5440,0
20240523,175400,872800790,5440,5440,5440,5440,0
20240523,175300,872800790,5440,5440,5440,5440,0
20240523,175200,872800790,5440,5440,5440,5440,0
20240523,175100,872800790,5440,5440,5440,5440,0
20240523,175000,872800790,5440,5440,5440,5440,0
20240523,174900,872800790,5440,5440,5440,5440,0
20240523,174800,872800790,5440,5440,5440,5440,0
20240523,174700,872800790,5440,5440,5440,5440,0
20240523,174600,872800790,5440,5440,5440,5440,0
20240523,174500,872800790,5440,5440,5440,5440,0
20240523,174400,872800790,5440,5440,5440,5440,0
20240523,174300,872800790,5440,5440,5440,5440,0
20240523,174200,872800790,5440,5440,5440,5440,0
20240523,174100,872800790,5440,5440,5440,5440,0
20240523,174000,872800790,5440,5440,5440,5440,0
20240523,173900,872800790,5440,5440,5440,5440,0
20240523,173800,872800790,5440,5440,5440,5440,0
20240523,173700,872800790,5440,5440,5440,5440,0
20240523,173600,872800790,5440,5440,5440,5440,0
20240523,173500,872800790,5440,5440,5440,5440,0
20240523,173400,872800790,5440,5440,5440,5440,0
20240523,173300,872800790,5440,5440,5440,5440,0
20240523,173200,872800790,5440,5440,5440,5440,0
20240523,173100,872800790,5440,5440,5440,5440,1358
20240523,173000,872800790,5440,5440,5440,5440,0
20240523,172900,872800790,5440,5440,5440,5440,0
20240523,172800,872800790,5440,5440,5440,5440,0
20240523,172700,872800790,5440,5440,5440,5440,0
20240523,172600,872800790,5440,5440,5440,5440,0
20240523,172500,872800790,5440,5440,5440,5440,0
20240523,172400,872800790,5440,5440,5440,5440,0
20240523,172300,872800790,5440,5440,5440,5440,0
20240523,172200,872800790,5440,5440,5440,5440,0
20240523,172100,872800790,5440,5440,5440,5440,0
20240523,172000,872800790,5440,5440,5440,5440,0
20240523,171900,872800790,5440,5440,5440,5440,0
20240523,171800,872800790,5440,5440,5440,5440,0
20240523,171700,872800790,5440,5440,5440,5440,0
20240523,171600,872800790,5440,5440,5440,5440,0
20240523,171500,872800790,5440,5440,5440,5440,0
20240523,171400,872800790,5440,5440,5440,5440,0
20240523,171300,872800790,5440,5440,5440,5440,0
20240523,171200,872800790,5440,5440,5440,5440,0
20240523,171100,872800790,5440,5440,5440,5440,0
20240523,171000,872800790,5440,5440,5440,5440,0
20240523,170900,872800790,5440,5440,5440,5440,0
20240523,170800,872800790,5440,5440,5440,5440,0
20240523,170700,872800790,5440,5440,5440,5440,0
20240523,170600,872800790,5440,5440,5440,5440,0
20240523,170500,872800790,5440,5440,5440,5440,0
20240523,170400,872800790,5440,5440,5440,5440,0
20240523,170300,872800790,5440,5440,5440,5440,0
20240523,170200,872800790,5440,5440,5440,5440,0
20240523,170100,872800790,5440,5440,5440,5440,1358
20240523,170000,872800790,5440,5440,5440,5440,0
20240523,165900,872800790,5440,5440,5440,5440,0
20240523,165800,872800790,5440,5440,5440,5440,0
20240523,165700,872800790,5440,5440,5440,5440,0
20240523,165600,872800790,5440,5440,5440,5440,0
20240523,165500,872800790,5440,5440,5440,5440,0
20240523,165400,872800790,5440,5440,5440,5440,0
20240523,165300,872800790,5440,5440,5440,5440,0
20240523,165200,872800790,5440,5440,5440,5440,0
20240523,165100,872800790,5440,5440,5440,5440,0
20240523,165000,872800790,5440,5440,5440,5440,0
20240523,164900,872800790,5440,5440,5440,5440,0
20240523,164800,872800790,5440,5440,5440,5440,0
20240523,164700,872800790,5440,5440,5440,5440,0
20240523,164600,872800790,5440,5440,5440,5440,0
20240523,164500,872800790,5440,5440,5440,5440,0
20240523,164400,872800790,5440,5440,5440,5440,0
20240523,164300,872800790,5440,5440,5440,5440,0
20240523,164200,872800790,5440,5440,5440,5440,0
20240523,164100,872800790,5440,5440,5440,5440,0
20240523,164000,872800790,5440,5440,5440,5440,0
20240523,163900,872800790,5440,5440,5440,5440,0
20240523,163800,872800790,5440,5440,5440,5440,0
20240523,163700,872800790,5440,5440,5440,5440,0
20240523,163600,872800790,5440,5440,5440,5440,0
20240523,163500,872800790,5440,5440,5440,5440,0
20240523,163400,872800790,5440,5440,5440,5440,0
20240523,163300,872800790,5440,5440,5440,5440,0
20240523,163200,872800790,5440,5440,5440,5440,0
20240523,163100,872800790,5440,5440,5440,5440,1358
20240523,163000,872800790,5440,5440,5440,5440,0
20240523,162900,872800790,5440,5440,5440,5440,0
20240523,162800,872800790,5440,5440,5440,5440,0
20240523,162700,872800790,5440,5440,5440,5440,0
20240523,162600,872800790,5440,5440,5440,5440,0
20240523,162500,872800790,5440,5440,5440,5440,0
20240523,162400,872800790,5440,5440,5440,5440,0
20240523,162300,872800790,5440,5440,5440,5440,0
20240523,162200,872800790,5440,5440,5440,5440,0
20240523,162100,872800790,5440,5440,5440,5440,0
20240523,162000,872800790,5440,5440,5440,5440,0
20240523,161900,872800790,5440,5440,5440,5440,0
20240523,161800,872800790,5440,5440,5440,5440,0
20240523,161700,872800790,5440,5440,5440,5440,0
20240523,161600,872800790,5440,5440,5440,5440,0
20240523,161500,872800790,5440,5440,5440,5440,0
20240523,161400,872800790,5440,5440,5440,5440,0
20240523,161300,872800790,5440,5440,5440,5440,0
20240523,161200,872800790,5440,5440,5440,5440,0
20240523,161100,872800790,5440,5440,5440,5440,0
20240523,161000,872800790,5440,5440,5440,5440,0
20240523,160900,872800790,5440,5440,5440,5440,0
20240523,160800,872800790,5440,5440,5440,5440,0
20240523,160700,872800790,5440,5440,5440,5440,0
20240523,160600,872800790,5440,5440,5440,5440,0
20240523,160500,872800790,5440,5440,5440,5440,0
20240523,160400,872800790,5440,5440,5440,5440,0
20240523,160300,872800790,5440,5440,5440,5440,0
20240523,160200,872800790,5440,5440,5440,5440,0
20240523,160100,872800790,5440,5440,5440,5440,1358
20240523,160000,872800790,5440,5440,5440,5440,0
20240523,155900,872800790,5440,5440,5440,5440,0
20240523,155800,872800790,5440,5440,5440,5440,0
20240523,155700,872800790,5440,5440,5440,5440,0
20240523,155600,872800790,5440,5440,5440,5440,0
20240523,155500,872800790,5440,5440,5440,5440,0
20240523,155400,872800790,5440,5440,5440,5440,0
20240523,155300,872800790,5440,5440,5440,5440,0
20240523,155200,872800790,5440,5440,5440,5440,0
20240523,155100,872800790,5440,5440,5440,5440,0
20240523,155000,872800790,5440,5440,5440,5440,0
20240523,154900,872800790,5440,5440,5440,5440,0
20240523,154800,872800790,5440,5440,5440,5440,0
20240523,154700,872800790,5440,5440,5440,5440,0
20240523,154600,872800790,5440,5440,5440,5440,0
20240523,154500,872800790,5440,5440,5440,5440,0
20240523,154400,872800790,5440,5440,5440,5440,0
20240523,154300,872800790,5440,5440,5440,5440,0
20240523,154200,872800790,5440,5440,5440,5440,0
20240523,154100,872800790,5440,5440,5440,5440,0
20240523,154000,872800790,5440,5440,5440,5440,0
20240523,153900,872800790,5440,5440,5440,5440,0
20240523,153800,872800790,5440,5440,5440,5440,0
20240523,153700,872800790,5440,5440,5440,5440,0
20240523,153600,872800790,5440,5440,5440,5440,0
20240523,153500,872800790,5440,5440,5440,5440,0
20240523,153400,872800790,5440,5440,5440,5440,0
20240523,153300,872800790,5440,5440,5440,5440,0
20240523,153200,872800790,5440,5440,5440,5440,0
20240523,153100,872800790,5440,5440,5440,5440,1358
20240523,153000,872800790,5440,5440,5440,5440,1358
20240523,152900,865413270,5440,5440,5440,5440,0
20240523,152800,865413270,5440,5440,5440,5440,0
20240523,152700,865413270,5440,5440,5440,5440,0
20240523,152600,865413270,5440,5440,5440,5440,0
20240523,152500,865413270,5440,5440,5440,5440,0
20240523,152400,865413270,5440,5440,5440,5440,0
20240523,152300,865413270,5440,5440,5440,5440,0
20240523,152200,865413270,5440,5440,5440,5440,0
20240523,152100,865413270,5440,5440,5440,5440,0
20240523,152000,865413270,5440,5440,5440,5440,0
20240523,151900,865413270,5440,5440,5450,5440,70
20240523,151800,865032410,5450,5440,5450,5440,18
20240523,151700,864934480,5440,5440,5440,5440,26
20240523,151600,864793040,5440,5440,5440,5440,120
20240523,151500,864140240,5440,5440,5440,5440,34
20240523,151400,863955280,5440,5440,5440,5440,0
20240523,151300,863955280,5440,5440,5440,5440,0
20240523,151200,863955280,5440,5440,5440,5440,35
20240523,151100,863764880,5440,5440,5440,5440,0
20240523,151000,863764880,5440,5440,5440,5440,0
20240523,150900,863764880,5440,5440,5440,5440,737
20240523,150800,859755600,5440,5440,5440,5440,0
20240523,150700,859755600,5440,5440,5440,5440,0
20240523,150600,859755600,5440,5440,5440,5440,0
20240523,150500,859755600,5440,5440,5440,5440,0
20240523,150400,859755600,5440,5450,5450,5440,466
20240523,150300,857216850,5450,5450,5450,5450,39
20240523,150200,857004300,5440,5440,5440,5440,100
20240523,150100,856460300,5460,5460,5460,5460,0
20240523,150000,856460300,5460,5460,5460,5460,0
20240523,145900,856460300,5460,5460,5460,5460,1
20240523,145800,856454840,5450,5450,5450,5450,399
20240523,145700,854280290,5450,5460,5460,5450,48
20240523,145600,854018680,5460,5460,5460,5460,0
20240523,145500,854018680,5460,5460,5460,5450,1329
20240523,145400,846775590,5460,5460,5460,5460,0
20240523,145300,846775590,5460,5460,5460,5460,181
20240523,145200,845787330,5460,5450,5460,5450,1089
20240523,145100,839852060,5440,5440,5440,5440,99
20240523,145000,839313500,5440,5440,5440,5440,0
20240523,144900,839313500,5440,5440,5440,5440,0
20240523,144800,839313500,5440,5440,5440,5440,0
20240523,144700,839313500,5440,5440,5440,5440,0
20240523,144600,839313500,5440,5440,5440,5440,120
20240523,144500,838660700,5440,5440,5440,5440,0
20240523,144400,838660700,5440,5440,5440,5440,0
20240523,144300,838660700,5440,5440,5440,5440,15
20240523,144200,838579100,5440,5440,5440,5440,0
20240523,144100,838579100,5440,5440,5440,5440,0
20240523,144000,838579100,5440,5440,5440,5440,25
20240523,143900,838443100,5450,5440,5450,5440,2396
20240523,143800,825408840,5450,5450,5450,5450,230
20240523,143700,824155340,5440,5460,5460,5440,493
20240523,143600,821468010,5460,5460,5460,5460,0
20240523,143500,821468010,5460,5460,5460,5460,0
20240523,143400,821468010,5460,5460,5460,5460,0
20240523,143300,821468010,5460,5460,5460,5460,0
20240523,143200,821468010,5460,5460,5460,5460,0
20240523,143100,821468010,5460,5460,5460,5460,0
20240523,143000,821468010,5460,5460,5460,5460,4
20240523,142900,821446170,5460,5460,5460,5460,0
20240523,142800,821446170,5460,5460,5460,5460,16
20240523,142700,821358810,5460,5460,5460,5460,0
20240523,142600,821358810,5460,5460,5460,5460,10
20240523,142500,821304210,5460,5460,5460,5460,0
20240523,142400,821304210,5460,5460,5460,5460,0
20240523,142300,821304210,5460,5460,5460,5460,250
20240523,142200,819939210,5440,5440,5440,5440,0
20240523,142100,819939210,5440,5440,5440,5440,0
20240523,142000,819939210,5440,5440,5440,5440,0
20240523,141900,819939210,5440,5440,5440,5440,0
20240523,141800,819939210,5440,5440,5440,5440,41
20240523,141700,819716170,5450,5450,5450,5450,605
20240523,141600,816418920,5460,5460,5460,5460,0
20240523,141500,816418920,5460,5460,5460,5460,2
20240523,141400,816408000,5460,5460,5460,5460,1
20240523,141300,816402540,5460,5460,5460,5460,1
20240523,141200,816397080,5460,5460,5460,5460,0
20240523,141100,816397080,5460,5460,5460,5460,0
20240523,141000,816397080,5460,5450,5460,5450,2
20240523,140900,816386170,5460,5460,5460,5460,1
20240523,140800,816380710,5450,5450,5450,5450,1019
20240523,140700,810827160,5450,5450,5450,5450,490
20240523,140600,808156660,5460,5460,5460,5460,9
20240523,140500,808107520,5460,5460,5460,5460,0
20240523,140400,808107520,5460,5460,5460,5460,0
20240523,140300,808107520,5460,5460,5460,5460,0
20240523,140200,808107520,5460,5460,5460,5460,52
20240523,140100,807823600,5460,5460,5460,5460,0
20240523,140000,807823600,5460,5460,5460,5460,24
20240523,135900,807692560,5460,5460,5460,5460,0
20240523,135800,807692560,5460,5460,5460,5460,0
20240523,135700,807692560,5460,5460,5460,5460,0
20240523,135600,807692560,5460,5460,5460,5460,0
20240523,135500,807692560,5460,5460,5460,5460,2
20240523,135400,807681640,5450,5450,5450,5450,1
20240523,135300,807676190,5450,5450,5450,5450,579
20240523,135200,804520640,5460,5460,5460,5460,0
20240523,135100,804520640,5460,5460,5460,5460,1
20240523,135000,804515180,5460,5460,5460,5460,0
20240523,134900,804515180,5460,5460,5460,5460,1
20240523,134800,804509720,5460,5460,5460,5460,2
20240523,134700,804498800,5460,5460,5460,5460,98
20240523,134600,803963720,5450,5460,5460,5450,54
20240523,134500,803668940,5460,5460,5460,5460,0
20240523,134400,803668940,5460,5460,5460,5460,0
20240523,134300,803668940,5460,5460,5460,5460,200
20240523,134200,802576940,5460,5460,5460,5460,155
20240523,134100,801730640,5470,5470,5470,5470,2
20240523,134000,801719700,5470,5470,5470,5470,10
20240523,133900,801665000,5460,5460,5460,5460,150
20240523,133800,800846000,5470,5470,5470,5470,13
20240523,133700,800774890,5470,5470,5470,5470,25
20240523,133600,800638140,5470,5470,5470,5470,71
20240523,133500,800249770,5450,5450,5450,5450,0
20240523,133400,800249770,5450,5450,5450,5450,0
20240523,133300,800249770,5450,5460,5460,5450,89
20240523,133200,799764520,5470,5460,5470,5460,22
20240523,133100,799644390,5460,5460,5460,5460,548
20240523,133000,796652310,5450,5450,5450,5450,9
20240523,132900,796603260,5460,5470,5470,5460,317
20240523,132800,794872380,5460,5460,5460,5460,0
20240523,132700,794872380,5460,5460,5460,5460,0
20240523,132600,794872380,5460,5460,5460,5460,117
20240523,132500,794233560,5470,5470,5470,5470,0
20240523,132400,794233560,5470,5470,5470,5470,981
20240523,132300,788867490,5470,5470,5470,5470,22
20240523,132200,788747150,5480,5480,5480,5480,18
20240523,132100,788648510,5480,5480,5480,5480,5
20240523,132000,788621110,5470,5470,5470,5470,516
20240523,131900,785798590,5470,5470,5470,5470,0
20240523,131800,785798590,5470,5470,5470,5470,4
20240523,131700,785776710,5470,5470,5470,5470,1
20240523,131600,785771240,5470,5470,5470,5470,230
20240523,131500,784513140,5470,5470,5470,5470,0
20240523,131400,784513140,5470,5470,5470,5470,0
20240523,131300,784513140,5470,5470,5470,5470,1
20240523,131200,784507670,5460,5460,5460,5460,1
20240523,131100,784502210,5470,5470,5470,5470,7
20240523,131000,784463920,5480,5480,5480,5480,0
20240523,130900,784463920,5480,5480,5480,5480,0
20240523,130800,784463920,5480,5480,5480,5480,200
20240523,130700,783367920,5480,5470,5480,5470,351
20240523,130600,781446540,5460,5460,5460,5460,8
20240523,130500,781402860,5470,5470,5470,5470,0
20240523,130400,781402860,5470,5460,5470,5460,105
20240523,130300,780829550,5460,5460,5460,5460,0
20240523,130200,780829550,5460,5460,5460,5460,3
20240523,130100,780813170,5460,5460,5460,5460,18
20240523,130000,780714890,5460,5460,5460,5460,58
20240523,125900,780398210,5460,5460,5460,5460,3008
20240523,125800,763974530,5460,5460,5460,5460,557
20240523,125700,760933310,5460,5460,5460,5460,0
20240523,125600,760933310,5460,5460,5460,5460,0
20240523,125500,760933310,5460,5450,5460,5450,23
20240523,125400,760807950,5450,5450,5450,5450,200
20240523,125300,759717950,5450,5450,5450,5450,0
20240523,125200,759717950,5450,5450,5450,5450,200
20240523,125100,758627950,5450,5450,5450,5450,1
20240523,125000,758622500,5440,5440,5440,5440,0
20240523,124900,758622500,5440,5440,5440,5440,8
20240523,124800,758578980,5450,5450,5450,5450,127
20240523,124700,757886830,5450,5450,5450,5450,176
20240523,124600,756927630,5450,5450,5450,5450,19
20240523,124500,756824080,5440,5440,5440,5440,0
20240523,124400,756824080,5440,5450,5450,5440,55
20240523,124300,756524380,5450,5450,5450,5450,1
20240523,124200,756518930,5450,5450,5450,5450,0
20240523,124100,756518930,5450,5450,5450,5450,529
20240523,124000,753635880,5450,5450,5450,5450,0
20240523,123900,753635880,5450,5450,5450,5450,175
20240523,123800,752682130,5450,5450,5450,5440,1422
20240523,123700,744940440,5440,5440,5440,5440,0
20240523,123600,744940440,5440,5440,5440,5440,0
20240523,123500,744940440,5440,5450,5450,5440,793
20240523,123400,740625910,5460,5460,5460,5460,0
20240523,123300,740625910,5460,5460,5460,5460,1
20240523,123200,740620450,5440,5440,5440,5440,1689
20240523,123100,731432290,5450,5450,5450,5450,200
20240523,123000,730342290,5440,5450,5450,5440,590
20240523,122900,727127090,5440,5440,5440,5440,0
20240523,122800,727127090,5440,5440,5440,5440,0
20240523,122700,727127090,5440,5440,5440,5440,0
20240523,122600,727127090,5440,5440,5440,5440,0
20240523,122500,727127090,5440,5440,5440,5440,1
20240523,122400,727121650,5460,5460,5460,5460,1
20240523,122300,727116190,5440,5440,5440,5440,0
20240523,122200,727116190,5440,5440,5440,5440,0
20240523,122100,727116190,5440,5440,5440,5440,0
20240523,122000,727116190,5440,5440,5440,5440,0
20240523,121900,727116190,5440,5440,5440,5440,0
20240523,121800,727116190,5440,5440,5440,5440,502
20240523,121700,724385310,5450,5450,5450,5450,200
20240523,121600,723295310,5460,5460,5460,5460,0
20240523,121500,723295310,5460,5460,5460,5460,1
20240523,121400,723289850,5460,5460,5460,5460,0
20240523,121300,723289850,5460,5460,5460,5460,100
20240523,121200,722743850,5460,5460,5460,5460,0
20240523,121100,722743850,5460,5460,5460,5460,0
20240523,121000,722743850,5460,5460,5460,5460,300
20240523,120900,721105850,5460,5460,5460,5460,0
20240523,120800,721105850,5460,5460,5460,5460,2
20240523,120700,721094930,5440,5440,5440,5440,0
20240523,120600,721094930,5440,5440,5440,5440,0
20240523,120500,721094930,5440,5440,5440,5440,1000
20240523,120400,715654930,5440,5440,5440,5440,10
20240523,120300,715600530,5460,5460,5460,5460,0
20240523,120200,715600530,5460,5460,5460,5460,21
20240523,120100,715485870,5460,5460,5460,5460,1
20240523,120000,715480410,5460,5460,5460,5460,54
20240523,115900,715185570,5460,5460,5460,5460,100
20240523,115800,714639570,5460,5460,5460,5460,0
20240523,115700,714639570,5460,5460,5460,5460,0
20240523,115600,714639570,5460,5460,5460,5460,0
20240523,115500,714639570,5460,5460,5460,5460,1
20240523,115400,714634110,5440,5440,5440,5440,0
20240523,115300,714634110,5440,5440,5440,5440,5
20240523,115200,714606910,5440,5440,5440,5440,0
20240523,115100,714606910,5440,5440,5440,5440,0
20240523,115000,714606910,5440,5440,5440,5440,0
20240523,114900,714606910,5440,5440,5440,5440,264
20240523,114800,713170750,5460,5460,5460,5460,1
20240523,114700,713165290,5440,5440,5440,5440,0
20240523,114600,713165290,5440,5460,5460,5440,283
20240523,114500,711622110,5460,5460,5460,5460,1
20240523,114400,711616650,5440,5440,5440,5440,0
20240523,114300,711616650,5440,5440,5440,5440,0
20240523,114200,711616650,5440,5440,5440,5440,0
20240523,114100,711616650,5440,5440,5440,5440,80
20240523,114000,711181450,5440,5440,5440,5440,61
20240523,113900,710849610,5460,5460,5460,5460,0
20240523,113800,710849610,5460,5460,5460,5460,0
20240523,113700,710849610,5460,5460,5460,5460,0
20240523,113600,710849610,5460,5460,5460,5460,0
20240523,113500,710849610,5460,5460,5460,5460,1
20240523,113400,710844150,5470,5470,5470,5470,260
20240523,113300,709421950,5470,5470,5470,5470,1
20240523,113200,709416480,5470,5470,5470,5470,1
20240523,113100,709411010,5420,5450,5450,5420,2946
20240523,113000,693382590,5430,5430,5430,5430,2431
20240523,112900,680182260,5430,5450,5450,5430,2
20240523,112800,680171380,5440,5440,5440,5440,20
20240523,112700,680062580,5440,5440,5440,5440,0
20240523,112600,680062580,5440,5440,5440,5440,198
20240523,112500,678985460,5430,5430,5430,5430,0
20240523,112400,678985460,5430,5430,5430,5430,91
20240523,112300,678491330,5440,5440,5440,5440,1001
20240523,112200,673045890,5450,5450,5450,5450,13
20240523,112100,672975040,5450,5450,5450,5450,0
20240523,112000,672975040,5450,5450,5450,5450,0
20240523,111900,672975040,5450,5450,5450,5450,0
20240523,111800,672975040,5450,5450,5450,5450,920
20240523,111700,667961040,5450,5440,5450,5440,5000
20240523,111600,640714800,5430,5430,5430,5430,1
20240523,111500,640709370,5440,5440,5440,5440,1
20240523,111400,640703930,5430,5430,5430,5430,0
20240523,111300,640703930,5430,5430,5430,5430,0
20240523,111200,640703930,5430,5430,5430,5430,30
20240523,111100,640541030,5440,5440,5440,5440,106
20240523,111000,639964390,5440,5440,5440,5440,0
20240523,110900,639964390,5440,5440,5440,5440,5
20240523,110800,639937190,5440,5440,5440,5440,0
20240523,110700,639937190,5440,5430,5440,5430,51
20240523,110600,639660250,5430,5430,5430,5430,0
20240523,110500,639660250,5430,5430,5430,5430,0
20240523,110400,639660250,5430,5430,5430,5430,17
20240523,110300,639567940,5430,5430,5430,5430,5
20240523,110200,639540790,5430,5430,5430,5430,227
20240523,110100,638308180,5440,5440,5440,5440,20
20240523,110000,638199380,5440,5440,5440,5430,11
20240523,105900,638139590,5440,5450,5450,5440,1772
20240523,105800,628499710,5450,5450,5450,5450,1
20240523,105700,628494260,5440,5440,5440,5440,0
20240523,105600,628494260,5440,5450,5450,5440,3350
20240523,105500,610242960,5480,5480,5480,5480,2
20240523,105400,610232000,5480,5480,5480,5480,0
20240523,105300,610232000,5480,5470,5480,5470,30
20240523,105200,610067780,5480,5480,5480,5480,0
20240523,105100,610067780,5480,5480,5480,5480,1
20240523,105000,610062300,5450,5450,5450,5450,0
20240523,104900,610062300,5450,5450,5450,5450,0
20240523,104800,610062300,5450,5450,5450,5450,0
20240523,104700,610062300,5450,5450,5450,5450,0
20240523,104600,610062300,5450,5480,5480,5450,374
20240523,104500,608021000,5460,5480,5480,5460,603
20240523,104400,604727920,5480,5480,5480,5480,162
20240523,104300,603840160,5470,5470,5480,5460,1023
20240523,104200,598236010,5470,5470,5470,5470,130
20240523,104100,597524910,5470,5470,5470,5470,2000
20240523,104000,586584910,5470,5470,5470,5470,1
20240523,103900,586579440,5460,5460,5460,5460,0
20240523,103800,586579440,5460,5460,5460,5460,561
20240523,103700,583516380,5460,5460,5460,5460,100
20240523,103600,582970380,5460,5460,5460,5460,17
20240523,103500,582877560,5460,5440,5460,5440,201
20240523,103400,581784100,5460,5460,5460,5460,33
20240523,103300,581603920,5460,5460,5460,5460,0
20240523,103200,581603920,5460,5460,5460,5460,31
20240523,103100,581434660,5440,5460,5460,5440,43
20240523,103000,581200020,5460,5450,5460,5440,221
20240523,102900,579997500,5460,5460,5460,5460,0
20240523,102800,579997500,5460,5460,5460,5460,102
20240523,102700,579440580,5460,5460,5460,5460,10
20240523,102600,579385980,5440,5440,5440,5440,200
20240523,102500,578297980,5440,5440,5440,5440,60
20240523,102400,577971580,5440,5440,5440,5440,13
20240523,102300,577900860,5460,5430,5460,5430,151
20240523,102200,577080900,5430,5440,5440,5430,146
20240523,102100,576286880,5460,5460,5460,5460,0
20240523,102000,576286880,5460,5440,5460,5430,1219
20240523,101900,569658150,5450,5450,5450,5450,0
20240523,101800,569658150,5450,5460,5460,5450,684
20240523,101700,565930340,5460,5460,5460,5460,200
20240523,101600,564838340,5450,5450,5450,5450,49
20240523,101500,564571290,5450,5460,5460,5450,583
20240523,101400,561393930,5450,5450,5450,5450,20
20240523,101300,561284930,5460,5460,5460,5460,0
20240523,101200,561284930,5460,5460,5460,5460,73
20240523,101100,560886350,5460,5460,5460,5460,2
20240523,101000,560875430,5450,5450,5450,5450,0
20240523,100900,560875430,5450,5450,5450,5450,257
20240523,100800,559474780,5450,5450,5450,5450,0
20240523,100700,559474780,5450,5460,5460,5450,212
20240523,100600,558318870,5470,5470,5470,5470,0
20240523,100500,558318870,5470,5450,5470,5450,2
20240523,100400,558307950,5450,5460,5460,5450,37
20240523,100300,558105990,5460,5440,5460,5440,232
20240523,100200,556839830,5440,5440,5440,5440,50
20240523,100100,556567830,5450,5450,5450,5440,320
20240523,100000,554826440,5450,5450,5450,5450,0
20240523,095900,554826440,5450,5440,5450,5440,134
20240523,095800,554097440,5440,5440,5440,5440,48
20240523,095700,553836320,5440,5440,5440,5440,145
20240523,095600,553047520,5440,5450,5450,5440,200
20240523,095500,551959510,5480,5480,5480,5480,1
20240523,095400,551954030,5450,5450,5450,5450,110
20240523,095300,551354530,5450,5450,5450,5450,0
20240523,095200,551354530,5450,5450,5450,5450,1
20240523,095100,551349080,5430,5450,5450,5430,1545
20240523,095000,542959710,5430,5430,5430,5430,0
20240523,094900,542959710,5430,5430,5430,5430,100
20240523,094800,542416710,5430,5430,5430,5430,200
20240523,094700,541330710,5430,5450,5450,5430,867
20240523,094600,536620210,5450,5440,5450,5430,801
20240523,094500,532265580,5440,5440,5440,5440,116
20240523,094400,531634540,5440,5450,5450,5430,2885
20240523,094300,515954140,5450,5480,5480,5450,838
20240523,094200,511387010,5450,5450,5450,5450,0
20240523,094100,511387010,5450,5460,5460,5450,41
20240523,094000,511163460,5460,5460,5460,5460,42
20240523,093900,510934140,5480,5480,5480,5480,300
20240523,093800,509290140,5480,5480,5480,5480,2
20240523,093700,509279180,5480,5450,5480,5440,1445
20240523,093600,501405890,5460,5460,5460,5460,20
20240523,093500,501296690,5480,5480,5480,5480,65
20240523,093400,500940490,5480,5460,5480,5460,253
20240523,093300,499559090,5440,5450,5450,5440,200
20240523,093200,498469760,5450,5450,5450,5450,232
20240523,093100,497205360,5460,5460,5460,5460,2
20240523,093000,497194440,5440,5480,5480,5440,1154
20240523,092900,490913770,5480,5480,5480,5480,1
20240523,092800,490908290,5460,5460,5460,5460,10
20240523,092700,490853690,5460,5460,5460,5460,250
20240523,092600,489488690,5460,5480,5480,5460,87
20240523,092500,489013190,5460,5470,5470,5460,302
20240523,092400,487362250,5470,5490,5490,5470,30
20240523,092300,487197650,5490,5490,5490,5490,75
20240523,092200,486785900,5490,5460,5530,5460,6072
20240523,092100,453368960,5460,5460,5460,5460,501
20240523,092000,450633500,5460,5460,5460,5460,31
20240523,091900,450464240,5460,5460,5460,5460,85
20240523,091800,450000140,5460,5440,5460,5440,1656
20240523,091700,440991460,5450,5460,5460,5440,28
20240523,091600,440838880,5460,5460,5460,5440,3592
20240523,091500,421273320,5490,5480,5490,5470,6344
20240523,091400,386511580,5500,5480,5500,5480,101
20240523,091300,385958080,5510,5510,5510,5510,10
20240523,091200,385902980,5510,5480,5510,5480,1335
20240523,091100,378583370,5480,5480,5480,5480,384
20240523,091000,376479050,5510,5520,5530,5500,956
20240523,090900,371211720,5530,5530,5530,5530,1086
20240523,090800,365206140,5530,5520,5530,5510,6782
20240523,090700,327705780,5530,5520,5530,5500,11672
20240523,090600,263190610,5520,5520,5530,5510,7645
20240523,090500,220964560,5520,5480,5520,5480,3943
20240523,090400,199277570,5470,5490,5500,5430,6003
20240523,090300,166388790,5520,5520,5570,5500,8934
20240523,090200,117026300,5520,5520,5550,5500,4982
20240523,090100,89461010,5520,5470,5530,5460,8470
20240523,090000,42802600,5500,5460,5500,5450,7810