KissMeData/000430/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,183100,639132400,5320,5320,5320,5320,368
20240605,183000,639132400,5320,5320,5320,5320,0
20240605,182900,639132400,5320,5320,5320,5320,0
20240605,182800,639132400,5320,5320,5320,5320,0
20240605,182700,639132400,5320,5320,5320,5320,0
20240605,182600,639132400,5320,5320,5320,5320,0
20240605,182500,639132400,5320,5320,5320,5320,0
20240605,182400,639132400,5320,5320,5320,5320,0
20240605,182300,639132400,5320,5320,5320,5320,0
20240605,182200,639132400,5320,5320,5320,5320,0
20240605,182100,639132400,5320,5320,5320,5320,0
20240605,182000,639132400,5320,5320,5320,5320,0
20240605,181900,639132400,5320,5320,5320,5320,0
20240605,181800,639132400,5320,5320,5320,5320,0
20240605,181700,639132400,5320,5320,5320,5320,0
20240605,181600,639132400,5320,5320,5320,5320,0
20240605,181500,639132400,5320,5320,5320,5320,0
20240605,181400,639132400,5320,5320,5320,5320,0
20240605,181300,639132400,5320,5320,5320,5320,0
20240605,181200,639132400,5320,5320,5320,5320,0
20240605,181100,639132400,5320,5320,5320,5320,0
20240605,181000,639132400,5320,5320,5320,5320,0
20240605,180900,639132400,5320,5320,5320,5320,0
20240605,180800,639132400,5320,5320,5320,5320,0
20240605,180700,639132400,5320,5320,5320,5320,0
20240605,180600,639132400,5320,5320,5320,5320,0
20240605,180500,639132400,5320,5320,5320,5320,0
20240605,180400,639132400,5320,5320,5320,5320,0
20240605,180300,639132400,5320,5320,5320,5320,0
20240605,180200,639132400,5320,5320,5320,5320,0
20240605,180100,639132400,5320,5320,5320,5320,368
20240605,180000,639132400,5320,5320,5320,5320,0
20240605,175900,639132400,5320,5320,5320,5320,0
20240605,175800,639132400,5320,5320,5320,5320,0
20240605,175700,639132400,5320,5320,5320,5320,0
20240605,175600,639132400,5320,5320,5320,5320,0
20240605,175500,639132400,5320,5320,5320,5320,0
20240605,175400,639132400,5320,5320,5320,5320,0
20240605,175300,639132400,5320,5320,5320,5320,0
20240605,175200,639132400,5320,5320,5320,5320,0
20240605,175100,639132400,5320,5320,5320,5320,0
20240605,175000,639132400,5320,5320,5320,5320,0
20240605,174900,639132400,5320,5320,5320,5320,0
20240605,174800,639132400,5320,5320,5320,5320,0
20240605,174700,639132400,5320,5320,5320,5320,0
20240605,174600,639132400,5320,5320,5320,5320,0
20240605,174500,639132400,5320,5320,5320,5320,0
20240605,174400,639132400,5320,5320,5320,5320,0
20240605,174300,639132400,5320,5320,5320,5320,0
20240605,174200,639132400,5320,5320,5320,5320,0
20240605,174100,639132400,5320,5320,5320,5320,0
20240605,174000,639132400,5320,5320,5320,5320,0
20240605,173900,639132400,5320,5320,5320,5320,0
20240605,173800,639132400,5320,5320,5320,5320,0
20240605,173700,639132400,5320,5320,5320,5320,0
20240605,173600,639132400,5320,5320,5320,5320,0
20240605,173500,639132400,5320,5320,5320,5320,0
20240605,173400,639132400,5320,5320,5320,5320,0
20240605,173300,639132400,5320,5320,5320,5320,0
20240605,173200,639132400,5320,5320,5320,5320,0
20240605,173100,639132400,5320,5320,5320,5320,368
20240605,173000,639132400,5320,5320,5320,5320,0
20240605,172900,639132400,5320,5320,5320,5320,0
20240605,172800,639132400,5320,5320,5320,5320,0
20240605,172700,639132400,5320,5320,5320,5320,0
20240605,172600,639132400,5320,5320,5320,5320,0
20240605,172500,639132400,5320,5320,5320,5320,0
20240605,172400,639132400,5320,5320,5320,5320,0
20240605,172300,639132400,5320,5320,5320,5320,0
20240605,172200,639132400,5320,5320,5320,5320,0
20240605,172100,639132400,5320,5320,5320,5320,0
20240605,172000,639132400,5320,5320,5320,5320,0
20240605,171900,639132400,5320,5320,5320,5320,0
20240605,171800,639132400,5320,5320,5320,5320,0
20240605,171700,639132400,5320,5320,5320,5320,0
20240605,171600,639132400,5320,5320,5320,5320,0
20240605,171500,639132400,5320,5320,5320,5320,0
20240605,171400,639132400,5320,5320,5320,5320,0
20240605,171300,639132400,5320,5320,5320,5320,0
20240605,171200,639132400,5320,5320,5320,5320,0
20240605,171100,639132400,5320,5320,5320,5320,0
20240605,171000,639132400,5320,5320,5320,5320,0
20240605,170900,639132400,5320,5320,5320,5320,0
20240605,170800,639132400,5320,5320,5320,5320,0
20240605,170700,639132400,5320,5320,5320,5320,0
20240605,170600,639132400,5320,5320,5320,5320,0
20240605,170500,639132400,5320,5320,5320,5320,0
20240605,170400,639132400,5320,5320,5320,5320,0
20240605,170300,639132400,5320,5320,5320,5320,0
20240605,170200,639132400,5320,5320,5320,5320,0
20240605,170100,639132400,5320,5320,5320,5320,368
20240605,170000,639132400,5320,5320,5320,5320,0
20240605,165900,639132400,5320,5320,5320,5320,0
20240605,165800,639132400,5320,5320,5320,5320,0
20240605,165700,639132400,5320,5320,5320,5320,0
20240605,165600,639132400,5320,5320,5320,5320,0
20240605,165500,639132400,5320,5320,5320,5320,0
20240605,165400,639132400,5320,5320,5320,5320,0
20240605,165300,639132400,5320,5320,5320,5320,0
20240605,165200,639132400,5320,5320,5320,5320,0
20240605,165100,639132400,5320,5320,5320,5320,0
20240605,165000,639132400,5320,5320,5320,5320,0
20240605,164900,639132400,5320,5320,5320,5320,0
20240605,164800,639132400,5320,5320,5320,5320,0
20240605,164700,639132400,5320,5320,5320,5320,0
20240605,164600,639132400,5320,5320,5320,5320,0
20240605,164500,639132400,5320,5320,5320,5320,0
20240605,164400,639132400,5320,5320,5320,5320,0
20240605,164300,639132400,5320,5320,5320,5320,0
20240605,164200,639132400,5320,5320,5320,5320,0
20240605,164100,639132400,5320,5320,5320,5320,0
20240605,164000,639132400,5320,5320,5320,5320,0
20240605,163900,639132400,5320,5320,5320,5320,0
20240605,163800,639132400,5320,5320,5320,5320,0
20240605,163700,639132400,5320,5320,5320,5320,0
20240605,163600,639132400,5320,5320,5320,5320,0
20240605,163500,639132400,5320,5320,5320,5320,0
20240605,163400,639132400,5320,5320,5320,5320,0
20240605,163300,639132400,5320,5320,5320,5320,0
20240605,163200,639132400,5320,5320,5320,5320,0
20240605,163100,639132400,5320,5320,5320,5320,368
20240605,163000,639132400,5320,5320,5320,5320,0
20240605,162900,639132400,5320,5320,5320,5320,0
20240605,162800,639132400,5320,5320,5320,5320,0
20240605,162700,639132400,5320,5320,5320,5320,0
20240605,162600,639132400,5320,5320,5320,5320,0
20240605,162500,639132400,5320,5320,5320,5320,0
20240605,162400,639132400,5320,5320,5320,5320,0
20240605,162300,639132400,5320,5320,5320,5320,0
20240605,162200,639132400,5320,5320,5320,5320,0
20240605,162100,639132400,5320,5320,5320,5320,0
20240605,162000,639132400,5320,5320,5320,5320,0
20240605,161900,639132400,5320,5320,5320,5320,0
20240605,161800,639132400,5320,5320,5320,5320,0
20240605,161700,639132400,5320,5320,5320,5320,0
20240605,161600,639132400,5320,5320,5320,5320,0
20240605,161500,639132400,5320,5320,5320,5320,0
20240605,161400,639132400,5320,5320,5320,5320,0
20240605,161300,639132400,5320,5320,5320,5320,0
20240605,161200,639132400,5320,5320,5320,5320,0
20240605,161100,639132400,5320,5320,5320,5320,0
20240605,161000,639132400,5320,5320,5320,5320,0
20240605,160900,639132400,5320,5320,5320,5320,0
20240605,160800,639132400,5320,5320,5320,5320,0
20240605,160700,639132400,5320,5320,5320,5320,0
20240605,160600,639132400,5320,5320,5320,5320,0
20240605,160500,639132400,5320,5320,5320,5320,0
20240605,160400,639132400,5320,5320,5320,5320,0
20240605,160300,639132400,5320,5320,5320,5320,0
20240605,160200,639132400,5320,5320,5320,5320,0
20240605,160100,639132400,5320,5320,5320,5320,368
20240605,160000,639132400,5320,5320,5320,5320,0
20240605,155900,639132400,5320,5320,5320,5320,0
20240605,155800,639132400,5320,5320,5320,5320,0
20240605,155700,639132400,5320,5320,5320,5320,0
20240605,155600,639132400,5320,5320,5320,5320,0
20240605,155500,639132400,5320,5320,5320,5320,0
20240605,155400,639132400,5320,5320,5320,5320,0
20240605,155300,639132400,5320,5320,5320,5320,0
20240605,155200,639132400,5320,5320,5320,5320,0
20240605,155100,639132400,5320,5320,5320,5320,0
20240605,155000,639132400,5320,5320,5320,5320,0
20240605,154900,639132400,5320,5320,5320,5320,0
20240605,154800,639132400,5320,5320,5320,5320,0
20240605,154700,639132400,5320,5320,5320,5320,0
20240605,154600,639132400,5320,5320,5320,5320,0
20240605,154500,639132400,5320,5320,5320,5320,0
20240605,154400,639132400,5320,5320,5320,5320,0
20240605,154300,639132400,5320,5320,5320,5320,0
20240605,154200,639132400,5320,5320,5320,5320,0
20240605,154100,639132400,5320,5320,5320,5320,0
20240605,154000,639132400,5320,5320,5320,5320,0
20240605,153900,639132400,5320,5320,5320,5320,0
20240605,153800,639132400,5320,5320,5320,5320,0
20240605,153700,639132400,5320,5320,5320,5320,0
20240605,153600,639132400,5320,5320,5320,5320,0
20240605,153500,639132400,5320,5320,5320,5320,0
20240605,153400,639132400,5320,5320,5320,5320,0
20240605,153300,639132400,5320,5320,5320,5320,0
20240605,153200,639132400,5320,5320,5320,5320,0
20240605,153100,639132400,5320,5320,5320,5320,368
20240605,153000,639132400,5320,5320,5320,5320,368
20240605,152900,637174640,5340,5340,5340,5340,0
20240605,152800,637174640,5340,5340,5340,5340,0
20240605,152700,637174640,5340,5340,5340,5340,0
20240605,152600,637174640,5340,5340,5340,5340,0
20240605,152500,637174640,5340,5340,5340,5340,0
20240605,152400,637174640,5340,5340,5340,5340,0
20240605,152300,637174640,5340,5340,5340,5340,0
20240605,152200,637174640,5340,5340,5340,5340,0
20240605,152100,637174640,5340,5340,5340,5340,0
20240605,152000,637174640,5340,5340,5340,5340,0
20240605,151900,637174640,5340,5340,5340,5320,229
20240605,151800,635952260,5340,5320,5340,5320,62
20240605,151700,635621580,5310,5310,5310,5310,1
20240605,151600,635616270,5310,5310,5340,5310,135
20240605,151500,634899390,5310,5310,5310,5310,12
20240605,151400,634835670,5320,5320,5320,5320,2
20240605,151300,634825030,5310,5320,5320,5310,4
20240605,151200,634803770,5310,5310,5310,5310,2
20240605,151100,634793150,5340,5300,5340,5300,5
20240605,151000,634766550,5340,5300,5340,5300,604
20240605,150900,631546310,5300,5330,5330,5300,10402
20240605,150800,576364170,5320,5320,5320,5320,3
20240605,150700,576348210,5320,5320,5320,5320,203
20240605,150600,575268250,5340,5340,5340,5320,505
20240605,150500,572581590,5320,5330,5330,5320,298
20240605,150400,570993270,5330,5330,5330,5330,405
20240605,150300,568834620,5330,5330,5340,5330,11
20240605,150200,568775980,5330,5330,5340,5330,16
20240605,150100,568690600,5340,5330,5340,5330,6
20240605,150000,568658580,5330,5330,5330,5330,4
20240605,145900,568637260,5330,5340,5340,5330,5
20240605,145800,568610600,5330,5330,5340,5330,4
20240605,145700,568589270,5330,5330,5340,5330,5
20240605,145600,568562610,5330,5330,5340,5330,504
20240605,145500,565871290,5340,5330,5340,5330,6
20240605,145400,565839270,5330,5330,5340,5330,113
20240605,145300,565236180,5330,5330,5330,5330,4
20240605,145200,565214860,5330,5330,5330,5330,2
20240605,145100,565204200,5330,5330,5330,5330,4
20240605,145000,565182880,5340,5340,5340,5340,162
20240605,144900,564317800,5340,5340,5340,5340,330
20240605,144800,562555600,5350,5350,5350,5350,0
20240605,144700,562555600,5350,5340,5350,5340,313
20240605,144600,560884150,5340,5340,5340,5340,91
20240605,144500,560398210,5340,5340,5340,5340,561
20240605,144400,557402470,5350,5350,5350,5350,15
20240605,144300,557322220,5350,5350,5350,5350,100
20240605,144200,556787220,5350,5350,5350,5350,36
20240605,144100,556594620,5350,5350,5350,5350,0
20240605,144000,556594620,5350,5350,5350,5350,495
20240605,143900,553946370,5360,5350,5360,5350,501
20240605,143800,551266010,5360,5350,5360,5350,57
20240605,143700,550961050,5350,5350,5350,5350,0
20240605,143600,550961050,5350,5350,5350,5350,10
20240605,143500,550907550,5350,5350,5350,5350,189
20240605,143400,549896400,5360,5350,5360,5350,4
20240605,143300,549874970,5360,5360,5360,5360,230
20240605,143200,548642170,5370,5370,5370,5370,0
20240605,143100,548642170,5370,5360,5370,5360,4
20240605,143000,548620720,5370,5370,5370,5370,0
20240605,142900,548620720,5370,5370,5370,5370,0
20240605,142800,548620720,5370,5350,5370,5350,250
20240605,142700,547283180,5360,5360,5360,5360,1
20240605,142600,547277820,5360,5360,5360,5360,502
20240605,142500,544587100,5370,5370,5370,5370,188
20240605,142400,543577540,5370,5370,5370,5370,0
20240605,142300,543577540,5370,5350,5370,5350,16
20240605,142200,543491920,5370,5370,5370,5370,0
20240605,142100,543491920,5370,5370,5370,5370,6
20240605,142000,543459700,5360,5370,5380,5360,759
20240605,141900,539387960,5370,5370,5370,5370,0
20240605,141800,539387960,5370,5370,5370,5370,0
20240605,141700,539387960,5370,5370,5370,5370,50
20240605,141600,539119460,5380,5380,5380,5380,0
20240605,141500,539119460,5380,5360,5380,5360,16
20240605,141400,539033680,5380,5380,5380,5380,0
20240605,141300,539033680,5380,5380,5380,5380,5
20240605,141200,539006780,5380,5380,5380,5380,51
20240605,141100,538732400,5380,5370,5380,5370,121
20240605,141000,538082620,5370,5370,5370,5370,112
20240605,140900,537481180,5370,5350,5370,5350,54
20240605,140800,537191740,5350,5340,5350,5330,9290
20240605,140700,487667620,5340,5340,5340,5340,155
20240605,140600,486839920,5340,5340,5340,5340,0
20240605,140500,486839920,5340,5340,5340,5340,4
20240605,140400,486818560,5330,5330,5330,5330,15
20240605,140300,486738610,5350,5350,5350,5350,0
20240605,140200,486738610,5350,5350,5350,5350,0
20240605,140100,486738610,5350,5350,5350,5350,0
20240605,140000,486738610,5350,5350,5350,5350,4
20240605,135900,486717210,5350,5340,5350,5340,1189
20240605,135800,480367940,5340,5340,5340,5340,2
20240605,135700,480357260,5330,5330,5330,5330,523
20240605,135600,477569670,5340,5330,5340,5330,2
20240605,135500,477559000,5340,5340,5340,5340,0
20240605,135400,477559000,5340,5340,5340,5340,0
20240605,135300,477559000,5340,5340,5340,5330,153
20240605,135200,476743480,5340,5340,5340,5340,0
20240605,135100,476743480,5340,5340,5340,5340,0
20240605,135000,476743480,5340,5340,5340,5340,75
20240605,134900,476342980,5340,5330,5340,5330,101
20240605,134800,475804640,5330,5320,5330,5320,552
20240605,134700,472865000,5330,5330,5330,5330,302
20240605,134600,471255340,5330,5330,5330,5330,1
20240605,134500,471250010,5350,5330,5350,5330,23
20240605,134400,471127400,5350,5320,5350,5320,1964
20240605,134300,460678890,5330,5330,5330,5330,859
20240605,134200,456100420,5350,5340,5350,5340,102
20240605,134100,455555080,5330,5330,5330,5330,602
20240605,134000,452346420,5330,5330,5330,5330,398
20240605,133900,450225080,5330,5330,5330,5330,79
20240605,133800,449804010,5340,5340,5340,5340,11
20240605,133700,449745270,5340,5340,5340,5340,50
20240605,133600,449478270,5340,5340,5340,5340,2
20240605,133500,449467590,5340,5330,5340,5330,1502
20240605,133400,441461910,5330,5330,5330,5330,3
20240605,133300,441445920,5330,5330,5330,5330,108
20240605,133200,440870280,5340,5340,5340,5340,100
20240605,133100,440336280,5340,5340,5340,5340,14
20240605,133000,440261520,5350,5350,5350,5350,2
20240605,132900,440250820,5330,5340,5340,5330,1035
20240605,132800,434724270,5350,5350,5350,5350,240
20240605,132700,433440270,5360,5360,5360,5360,0
20240605,132600,433440270,5360,5350,5360,5350,104
20240605,132500,432883860,5350,5360,5360,5350,355
20240605,132400,430984550,5350,5350,5350,5350,9
20240605,132300,430936400,5350,5350,5350,5350,0
20240605,132200,430936400,5350,5350,5350,5350,300
20240605,132100,429331400,5350,5350,5350,5350,350
20240605,132000,427458900,5350,5350,5350,5350,0
20240605,131900,427458900,5350,5350,5350,5350,76
20240605,131800,427052300,5360,5360,5360,5360,200
20240605,131700,425980300,5380,5380,5380,5380,0
20240605,131600,425980300,5380,5380,5380,5380,0
20240605,131500,425980300,5380,5380,5380,5380,0
20240605,131400,425980300,5380,5380,5380,5380,0
20240605,131300,425980300,5380,5380,5380,5380,1
20240605,131200,425974920,5380,5380,5380,5380,500
20240605,131100,423284920,5380,5380,5380,5380,1
20240605,131000,423279540,5370,5370,5370,5370,48
20240605,130900,423021780,5370,5350,5370,5350,52
20240605,130800,422743540,5380,5380,5380,5380,0
20240605,130700,422743540,5380,5380,5380,5380,1000
20240605,130600,417363540,5380,5380,5380,5380,10
20240605,130500,417309740,5390,5390,5390,5390,0
20240605,130400,417309740,5390,5350,5390,5350,316
20240605,130300,415618500,5390,5350,5390,5350,28
20240605,130200,415468660,5390,5370,5390,5370,1861
20240605,130100,405457970,5370,5370,5370,5370,1
20240605,130000,405452600,5360,5360,5360,5360,300
20240605,125900,403844600,5360,5360,5360,5360,1
20240605,125800,403839240,5350,5350,5350,5350,50
20240605,125700,403571740,5350,5340,5350,5340,725
20240605,125600,399693490,5350,5350,5350,5350,0
20240605,125500,399693490,5350,5350,5350,5350,0
20240605,125400,399693490,5350,5350,5350,5350,0
20240605,125300,399693490,5350,5350,5350,5350,204
20240605,125200,398602090,5350,5350,5350,5350,0
20240605,125100,398602090,5350,5340,5350,5340,3
20240605,125000,398586060,5350,5340,5350,5340,6
20240605,124900,398554010,5340,5340,5340,5340,100
20240605,124800,398020010,5340,5330,5340,5330,918
20240605,124700,393122770,5330,5330,5330,5330,1
20240605,124600,393117440,5320,5320,5320,5320,80
20240605,124500,392691840,5330,5330,5330,5330,1
20240605,124400,392686510,5330,5330,5330,5330,0
20240605,124300,392686510,5330,5330,5330,5330,1
20240605,124200,392681180,5320,5320,5320,5320,377
20240605,124100,390675540,5330,5330,5330,5330,0
20240605,124000,390675540,5330,5320,5330,5320,76
20240605,123900,390271210,5320,5320,5320,5320,0
20240605,123800,390271210,5320,5320,5320,5320,0
20240605,123700,390271210,5320,5320,5320,5320,0
20240605,123600,390271210,5320,5320,5320,5320,399
20240605,123500,388148530,5320,5320,5320,5320,1
20240605,123400,388143210,5310,5310,5310,5310,0
20240605,123300,388143210,5310,5330,5330,5310,196
20240605,123200,387098710,5330,5330,5330,5330,941
20240605,123100,382083180,5330,5330,5330,5330,0
20240605,123000,382083180,5330,5330,5330,5330,0
20240605,122900,382083180,5330,5330,5330,5330,0
20240605,122800,382083180,5330,5330,5330,5330,0
20240605,122700,382083180,5330,5330,5330,5330,0
20240605,122600,382083180,5330,5330,5330,5330,0
20240605,122500,382083180,5330,5330,5330,5330,4
20240605,122400,382061860,5330,5330,5330,5330,1
20240605,122300,382056530,5320,5320,5320,5320,206
20240605,122200,380960610,5320,5320,5320,5320,0
20240605,122100,380960610,5320,5320,5320,5320,0
20240605,122000,380960610,5320,5320,5320,5320,151
20240605,121900,380157290,5320,5320,5320,5320,0
20240605,121800,380157290,5320,5320,5320,5320,0
20240605,121700,380157290,5320,5330,5330,5320,68
20240605,121600,379794990,5330,5330,5330,5330,20
20240605,121500,379688390,5330,5330,5330,5330,0
20240605,121400,379688390,5330,5330,5330,5330,0
20240605,121300,379688390,5330,5330,5330,5330,0
20240605,121200,379688390,5330,5330,5330,5330,0
20240605,121100,379688390,5330,5310,5330,5310,996
20240605,121000,374399590,5310,5310,5310,5310,54
20240605,120900,374112850,5330,5330,5330,5330,0
20240605,120800,374112850,5330,5320,5330,5320,1738
20240605,120700,364866670,5320,5320,5320,5320,1
20240605,120600,364861350,5320,5320,5320,5320,4
20240605,120500,364840070,5320,5320,5320,5320,0
20240605,120400,364840070,5320,5330,5330,5320,925
20240605,120300,359915950,5320,5330,5330,5320,562
20240605,120200,356925990,5320,5320,5320,5320,1000
20240605,120100,351605990,5330,5330,5330,5330,32
20240605,120000,351435430,5330,5330,5330,5330,0
20240605,115900,351435430,5330,5330,5330,5330,0
20240605,115800,351435430,5330,5330,5330,5330,0
20240605,115700,351435430,5330,5330,5330,5330,0
20240605,115600,351435430,5330,5310,5330,5310,21
20240605,115500,351323900,5310,5310,5310,5310,333
20240605,115400,349555670,5310,5310,5310,5310,0
20240605,115300,349555670,5310,5310,5310,5310,0
20240605,115200,349555670,5310,5310,5310,5310,0
20240605,115100,349555670,5310,5310,5310,5310,2
20240605,115000,349545050,5330,5330,5330,5330,0
20240605,114900,349545050,5330,5330,5330,5330,0
20240605,114800,349545050,5330,5310,5330,5310,12
20240605,114700,349481290,5300,5300,5300,5300,49
20240605,114600,349221590,5330,5310,5330,5310,20
20240605,114500,349115370,5330,5330,5330,5330,0
20240605,114400,349115370,5330,5330,5330,5330,0
20240605,114300,349115370,5330,5330,5330,5330,0
20240605,114200,349115370,5330,5330,5330,5330,4
20240605,114100,349094050,5330,5330,5330,5330,1
20240605,114000,349088720,5300,5320,5320,5300,998
20240605,113900,343798520,5320,5310,5320,5310,53
20240605,113800,343516990,5310,5310,5310,5310,0
20240605,113700,343516990,5310,5310,5310,5310,0
20240605,113600,343516990,5310,5310,5310,5310,632
20240605,113500,340161070,5330,5330,5330,5330,0
20240605,113400,340161070,5330,5330,5330,5330,1
20240605,113300,340155740,5330,5330,5330,5330,0
20240605,113200,340155740,5330,5330,5330,5330,0
20240605,113100,340155740,5330,5330,5330,5330,0
20240605,113000,340155740,5330,5330,5330,5330,10
20240605,112900,340102440,5330,5330,5330,5330,1
20240605,112800,340097110,5320,5320,5320,5320,0
20240605,112700,340097110,5320,5320,5320,5320,102
20240605,112600,339554470,5340,5340,5340,5340,0
20240605,112500,339554470,5340,5340,5340,5340,200
20240605,112400,338486470,5340,5340,5340,5340,0
20240605,112300,338486470,5340,5340,5340,5340,0
20240605,112200,338486470,5340,5340,5340,5340,0
20240605,112100,338486470,5340,5340,5340,5340,0
20240605,112000,338486470,5340,5340,5340,5340,102
20240605,111900,337941790,5330,5310,5330,5310,519
20240605,111800,335175920,5330,5330,5330,5330,1
20240605,111700,335170590,5310,5310,5310,5310,100
20240605,111600,334639590,5310,5310,5310,5310,0
20240605,111500,334639590,5310,5310,5310,5310,0
20240605,111400,334639590,5310,5310,5310,5310,0
20240605,111300,334639590,5310,5310,5310,5310,0
20240605,111200,334639590,5310,5310,5310,5310,0
20240605,111100,334639590,5310,5310,5310,5310,40
20240605,111000,334427190,5340,5340,5340,5320,1003
20240605,110900,329091170,5310,5310,5310,5310,211
20240605,110800,327970760,5320,5320,5320,5320,11
20240605,110700,327912240,5330,5330,5330,5330,0
20240605,110600,327912240,5330,5340,5340,5330,151
20240605,110500,327105910,5340,5340,5340,5340,475
20240605,110400,324569410,5340,5340,5340,5330,334
20240605,110300,322788700,5340,5340,5340,5340,12
20240605,110200,322724620,5340,5340,5340,5340,0
20240605,110100,322724620,5340,5340,5340,5330,40
20240605,110000,322511210,5340,5340,5340,5340,12
20240605,105900,322447130,5340,5340,5340,5340,138
20240605,105800,321710210,5350,5350,5350,5350,0
20240605,105700,321710210,5350,5350,5350,5350,0
20240605,105600,321710210,5350,5350,5350,5350,119
20240605,105500,321073560,5350,5350,5350,5350,2
20240605,105400,321062860,5350,5350,5350,5350,0
20240605,105300,321062860,5350,5350,5350,5350,267
20240605,105200,319634410,5350,5340,5350,5340,2
20240605,105100,319623720,5340,5340,5350,5340,3337
20240605,105000,301793140,5340,5320,5340,5320,683
20240605,104900,298153600,5320,5320,5320,5320,1
20240605,104800,298148280,5300,5320,5320,5300,522
20240605,104700,295376450,5320,5320,5320,5310,74
20240605,104600,294982810,5300,5300,5300,5300,60
20240605,104500,294664810,5300,5300,5300,5300,1
20240605,104400,294659510,5330,5330,5330,5330,0
20240605,104300,294659510,5330,5330,5330,5330,50
20240605,104200,294393010,5330,5320,5330,5320,265
20240605,104100,292983150,5320,5310,5320,5310,717
20240605,104000,289175870,5280,5280,5280,5280,0
20240605,103900,289175870,5280,5280,5280,5280,0
20240605,103800,289175870,5280,5280,5280,5280,185
20240605,103700,288199070,5300,5300,5300,5300,0
20240605,103600,288199070,5300,5300,5300,5300,545
20240605,103500,285310570,5290,5280,5290,5280,1176
20240605,103400,279099530,5300,5290,5300,5290,202
20240605,103300,278028940,5290,5290,5290,5290,0
20240605,103200,278028940,5290,5290,5290,5290,12
20240605,103100,277965460,5290,5290,5290,5290,79
20240605,103000,277547550,5290,5290,5290,5290,600
20240605,102900,274373550,5290,5290,5290,5290,0
20240605,102800,274373550,5290,5290,5290,5290,0
20240605,102700,274373550,5290,5290,5290,5290,210
20240605,102600,273262650,5290,5290,5290,5290,100
20240605,102500,272733650,5290,5290,5290,5290,239
20240605,102400,271469340,5290,5290,5290,5290,0
20240605,102300,271469340,5290,5290,5290,5290,18
20240605,102200,271374120,5280,5290,5290,5280,511
20240605,102100,268670940,5270,5270,5270,5270,134
20240605,102000,267964760,5280,5280,5280,5280,2
20240605,101900,267954200,5270,5270,5270,5270,100
20240605,101800,267427200,5290,5280,5290,5280,2
20240605,101700,267416630,5280,5280,5280,5270,272
20240605,101600,265980570,5270,5270,5270,5270,140
20240605,101500,265242770,5280,5280,5280,5280,626
20240605,101400,261937490,5290,5290,5290,5290,1
20240605,101300,261932200,5270,5280,5280,5270,20
20240605,101200,261826780,5290,5290,5290,5290,1
20240605,101100,261821490,5270,5280,5280,5270,803
20240605,101000,257589670,5280,5290,5290,5280,2635
20240605,100900,243676820,5290,5280,5290,5280,217
20240605,100800,242531010,5290,5290,5290,5290,100
20240605,100700,242002010,5280,5280,5280,5280,0
20240605,100600,242002010,5280,5280,5280,5280,4
20240605,100500,241980890,5280,5290,5290,5280,2
20240605,100400,241970320,5290,5280,5290,5280,13
20240605,100300,241901660,5290,5290,5290,5290,104
20240605,100200,241351500,5280,5290,5290,5280,16
20240605,100100,241266910,5290,5290,5290,5290,110
20240605,100000,240685010,5290,5290,5290,5290,15
20240605,095900,240605660,5300,5300,5300,5300,0
20240605,095800,240605660,5300,5300,5300,5300,0
20240605,095700,240605660,5300,5290,5300,5290,1008
20240605,095600,235268340,5290,5280,5290,5280,7
20240605,095500,235231370,5280,5290,5290,5280,51
20240605,095400,234961590,5280,5280,5280,5280,1200
20240605,095300,228625590,5290,5290,5290,5290,500
20240605,095200,225980590,5280,5280,5280,5270,5430
20240605,095100,197360190,5280,5290,5290,5270,106
20240605,095000,196800550,5280,5280,5280,5280,540
20240605,094900,193949350,5280,5280,5280,5280,800
20240605,094800,189725350,5300,5290,5300,5290,464
20240605,094700,187270770,5300,5300,5300,5300,50
20240605,094600,187005770,5320,5300,5320,5300,1014
20240605,094500,181624880,5290,5290,5290,5290,843
20240605,094400,177165410,5300,5300,5300,5300,5
20240605,094300,177138910,5290,5300,5300,5290,264
20240605,094200,175742250,5300,5300,5300,5300,680
20240605,094100,172138250,5300,5300,5300,5290,3182
20240605,094000,155288650,5310,5310,5310,5310,2
20240605,093900,155278030,5310,5310,5310,5310,610
20240605,093800,152038930,5310,5290,5310,5290,670
20240605,093700,148482230,5300,5300,5300,5300,0
20240605,093600,148482230,5300,5300,5300,5300,144
20240605,093500,147719030,5300,5290,5300,5290,1138
20240605,093400,141691770,5290,5290,5290,5290,105
20240605,093300,141136320,5290,5290,5290,5290,300
20240605,093200,139549320,5290,5290,5290,5290,200
20240605,093100,138491320,5290,5290,5290,5290,21
20240605,093000,138380230,5290,5300,5300,5290,7
20240605,092900,138343180,5270,5270,5270,5270,100
20240605,092800,137816180,5270,5280,5280,5270,4727
20240605,092700,112881890,5280,5280,5280,5280,767
20240605,092600,108832130,5280,5300,5300,5280,701
20240605,092500,105130830,5280,5300,5300,5280,2830
20240605,092400,90172310,5300,5300,5300,5300,530
20240605,092300,87363310,5300,5310,5310,5300,106
20240605,092200,86801400,5320,5320,5320,5320,2701
20240605,092100,72432080,5300,5300,5300,5300,569
20240605,092000,69416380,5330,5330,5330,5300,1389
20240605,091900,62054560,5300,5300,5330,5300,34
20240605,091800,61874330,5300,5300,5330,5300,132
20240605,091700,61174200,5310,5330,5330,5310,489
20240605,091600,58577070,5330,5330,5330,5330,158
20240605,091500,57734930,5340,5340,5340,5340,1
20240605,091400,57729590,5340,5310,5340,5310,7
20240605,091300,57692390,5310,5310,5310,5310,0
20240605,091200,57692390,5310,5310,5310,5310,100
20240605,091100,57161390,5350,5350,5350,5350,7
20240605,091000,57123940,5350,5350,5350,5350,51
20240605,090900,56851090,5310,5330,5330,5310,138
20240605,090800,56117340,5330,5340,5350,5330,3540
20240605,090700,37240690,5350,5350,5350,5340,1484
20240605,090600,29301620,5360,5360,5370,5360,63
20240605,090500,28963900,5370,5360,5370,5360,57
20240605,090400,28658310,5370,5360,5370,5360,20
20240605,090300,28551090,5380,5380,5390,5380,630
20240605,090200,25158930,5380,5380,5380,5370,986
20240605,090100,19860790,5370,5370,5370,5370,1396
20240605,090000,12364270,5370,5310,5370,5310,2328