KissMeData/000680/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,183200,2994548155,4635,4635,4635,4635,7818
20240516,183100,2994548155,4635,4635,4635,4635,0
20240516,183000,2994548155,4635,4635,4635,4635,0
20240516,182900,2994548155,4635,4635,4635,4635,0
20240516,182800,2994548155,4635,4635,4635,4635,0
20240516,182700,2994548155,4635,4635,4635,4635,0
20240516,182600,2994548155,4635,4635,4635,4635,0
20240516,182500,2994548155,4635,4635,4635,4635,0
20240516,182400,2994548155,4635,4635,4635,4635,0
20240516,182300,2994548155,4635,4635,4635,4635,0
20240516,182200,2994548155,4635,4635,4635,4635,0
20240516,182100,2994548155,4635,4635,4635,4635,0
20240516,182000,2994548155,4635,4635,4635,4635,0
20240516,181900,2994548155,4635,4635,4635,4635,0
20240516,181800,2994548155,4635,4635,4635,4635,0
20240516,181700,2994548155,4635,4635,4635,4635,0
20240516,181600,2994548155,4635,4635,4635,4635,0
20240516,181500,2994548155,4635,4635,4635,4635,0
20240516,181400,2994548155,4635,4635,4635,4635,0
20240516,181300,2994548155,4635,4635,4635,4635,0
20240516,181200,2994548155,4635,4635,4635,4635,0
20240516,181100,2994548155,4635,4635,4635,4635,0
20240516,181000,2994548155,4635,4635,4635,4635,0
20240516,180900,2994548155,4635,4635,4635,4635,0
20240516,180800,2994548155,4635,4635,4635,4635,0
20240516,180700,2994548155,4635,4635,4635,4635,0
20240516,180600,2994548155,4635,4635,4635,4635,0
20240516,180500,2994548155,4635,4635,4635,4635,0
20240516,180400,2994548155,4635,4635,4635,4635,0
20240516,180300,2994548155,4635,4635,4635,4635,0
20240516,180200,2994548155,4635,4635,4635,4635,7818
20240516,180100,2994548155,4635,4635,4635,4635,0
20240516,180000,2994548155,4635,4635,4635,4635,0
20240516,175900,2994548155,4635,4635,4635,4635,0
20240516,175800,2994548155,4635,4635,4635,4635,0
20240516,175700,2994548155,4635,4635,4635,4635,0
20240516,175600,2994548155,4635,4635,4635,4635,0
20240516,175500,2994548155,4635,4635,4635,4635,0
20240516,175400,2994548155,4635,4635,4635,4635,0
20240516,175300,2994548155,4635,4635,4635,4635,0
20240516,175200,2994548155,4635,4635,4635,4635,0
20240516,175100,2994548155,4635,4635,4635,4635,0
20240516,175000,2994548155,4635,4635,4635,4635,0
20240516,174900,2994548155,4635,4635,4635,4635,0
20240516,174800,2994548155,4635,4635,4635,4635,0
20240516,174700,2994548155,4635,4635,4635,4635,0
20240516,174600,2994548155,4635,4635,4635,4635,0
20240516,174500,2994548155,4635,4635,4635,4635,0
20240516,174400,2994548155,4635,4635,4635,4635,0
20240516,174300,2994548155,4635,4635,4635,4635,0
20240516,174200,2994548155,4635,4635,4635,4635,0
20240516,174100,2994548155,4635,4635,4635,4635,0
20240516,174000,2994548155,4635,4635,4635,4635,0
20240516,173900,2994548155,4635,4635,4635,4635,0
20240516,173800,2994548155,4635,4635,4635,4635,0
20240516,173700,2994548155,4635,4635,4635,4635,0
20240516,173600,2994548155,4635,4635,4635,4635,0
20240516,173500,2994548155,4635,4635,4635,4635,0
20240516,173400,2994548155,4635,4635,4635,4635,0
20240516,173300,2994548155,4635,4635,4635,4635,0
20240516,173200,2994548155,4635,4635,4635,4635,7818
20240516,173100,2994548155,4635,4635,4635,4635,0
20240516,173000,2994548155,4635,4635,4635,4635,0
20240516,172900,2994548155,4635,4635,4635,4635,0
20240516,172800,2994548155,4635,4635,4635,4635,0
20240516,172700,2994548155,4635,4635,4635,4635,0
20240516,172600,2994548155,4635,4635,4635,4635,0
20240516,172500,2994548155,4635,4635,4635,4635,0
20240516,172400,2994548155,4635,4635,4635,4635,0
20240516,172300,2994548155,4635,4635,4635,4635,0
20240516,172200,2994548155,4635,4635,4635,4635,0
20240516,172100,2994548155,4635,4635,4635,4635,0
20240516,172000,2994548155,4635,4635,4635,4635,0
20240516,171900,2994548155,4635,4635,4635,4635,0
20240516,171800,2994548155,4635,4635,4635,4635,0
20240516,171700,2994548155,4635,4635,4635,4635,0
20240516,171600,2994548155,4635,4635,4635,4635,0
20240516,171500,2994548155,4635,4635,4635,4635,0
20240516,171400,2994548155,4635,4635,4635,4635,0
20240516,171300,2994548155,4635,4635,4635,4635,0
20240516,171200,2994548155,4635,4635,4635,4635,0
20240516,171100,2994548155,4635,4635,4635,4635,0
20240516,171000,2994548155,4635,4635,4635,4635,0
20240516,170900,2994548155,4635,4635,4635,4635,0
20240516,170800,2994548155,4635,4635,4635,4635,0
20240516,170700,2994548155,4635,4635,4635,4635,0
20240516,170600,2994548155,4635,4635,4635,4635,0
20240516,170500,2994548155,4635,4635,4635,4635,0
20240516,170400,2994548155,4635,4635,4635,4635,0
20240516,170300,2994548155,4635,4635,4635,4635,0
20240516,170200,2994548155,4635,4635,4635,4635,7818
20240516,170100,2994548155,4635,4635,4635,4635,0
20240516,170000,2994548155,4635,4635,4635,4635,0
20240516,165900,2994548155,4635,4635,4635,4635,0
20240516,165800,2994548155,4635,4635,4635,4635,0
20240516,165700,2994548155,4635,4635,4635,4635,0
20240516,165600,2994548155,4635,4635,4635,4635,0
20240516,165500,2994548155,4635,4635,4635,4635,0
20240516,165400,2994548155,4635,4635,4635,4635,0
20240516,165300,2994548155,4635,4635,4635,4635,0
20240516,165200,2994548155,4635,4635,4635,4635,0
20240516,165100,2994548155,4635,4635,4635,4635,0
20240516,165000,2994548155,4635,4635,4635,4635,0
20240516,164900,2994548155,4635,4635,4635,4635,0
20240516,164800,2994548155,4635,4635,4635,4635,0
20240516,164700,2994548155,4635,4635,4635,4635,0
20240516,164600,2994548155,4635,4635,4635,4635,0
20240516,164500,2994548155,4635,4635,4635,4635,0
20240516,164400,2994548155,4635,4635,4635,4635,0
20240516,164300,2994548155,4635,4635,4635,4635,0
20240516,164200,2994548155,4635,4635,4635,4635,0
20240516,164100,2994548155,4635,4635,4635,4635,0
20240516,164000,2994548155,4635,4635,4635,4635,0
20240516,163900,2994548155,4635,4635,4635,4635,0
20240516,163800,2994548155,4635,4635,4635,4635,0
20240516,163700,2994548155,4635,4635,4635,4635,0
20240516,163600,2994548155,4635,4635,4635,4635,0
20240516,163500,2994548155,4635,4635,4635,4635,0
20240516,163400,2994548155,4635,4635,4635,4635,0
20240516,163300,2994548155,4635,4635,4635,4635,0
20240516,163200,2994548155,4635,4635,4635,4635,7818
20240516,163100,2994548155,4635,4635,4635,4635,0
20240516,163000,2994548155,4635,4635,4635,4635,0
20240516,162900,2994548155,4635,4635,4635,4635,0
20240516,162800,2994548155,4635,4635,4635,4635,0
20240516,162700,2994548155,4635,4635,4635,4635,0
20240516,162600,2994548155,4635,4635,4635,4635,0
20240516,162500,2994548155,4635,4635,4635,4635,0
20240516,162400,2994548155,4635,4635,4635,4635,0
20240516,162300,2994548155,4635,4635,4635,4635,0
20240516,162200,2994548155,4635,4635,4635,4635,0
20240516,162100,2994548155,4635,4635,4635,4635,0
20240516,162000,2994548155,4635,4635,4635,4635,0
20240516,161900,2994548155,4635,4635,4635,4635,0
20240516,161800,2994548155,4635,4635,4635,4635,0
20240516,161700,2994548155,4635,4635,4635,4635,0
20240516,161600,2994548155,4635,4635,4635,4635,0
20240516,161500,2994548155,4635,4635,4635,4635,0
20240516,161400,2994548155,4635,4635,4635,4635,0
20240516,161300,2994548155,4635,4635,4635,4635,0
20240516,161200,2994548155,4635,4635,4635,4635,0
20240516,161100,2994548155,4635,4635,4635,4635,0
20240516,161000,2994548155,4635,4635,4635,4635,0
20240516,160900,2994548155,4635,4635,4635,4635,0
20240516,160800,2994548155,4635,4635,4635,4635,0
20240516,160700,2994548155,4635,4635,4635,4635,0
20240516,160600,2994548155,4635,4635,4635,4635,0
20240516,160500,2994548155,4635,4635,4635,4635,0
20240516,160400,2994548155,4635,4635,4635,4635,0
20240516,160300,2994548155,4635,4635,4635,4635,0
20240516,160200,2994548155,4635,4635,4635,4635,7818
20240516,160100,2994548155,4635,4635,4635,4635,0
20240516,160000,2994548155,4635,4635,4635,4635,0
20240516,155900,2994548155,4635,4635,4635,4635,0
20240516,155800,2994548155,4635,4635,4635,4635,0
20240516,155700,2994548155,4635,4635,4635,4635,0
20240516,155600,2994548155,4635,4635,4635,4635,0
20240516,155500,2994548155,4635,4635,4635,4635,0
20240516,155400,2994548155,4635,4635,4635,4635,0
20240516,155300,2994548155,4635,4635,4635,4635,0
20240516,155200,2994548155,4635,4635,4635,4635,0
20240516,155100,2994548155,4635,4635,4635,4635,0
20240516,155000,2994548155,4635,4635,4635,4635,0
20240516,154900,2994548155,4635,4635,4635,4635,0
20240516,154800,2994548155,4635,4635,4635,4635,0
20240516,154700,2994548155,4635,4635,4635,4635,0
20240516,154600,2994548155,4635,4635,4635,4635,0
20240516,154500,2994548155,4635,4635,4635,4635,0
20240516,154400,2994548155,4635,4635,4635,4635,0
20240516,154300,2994548155,4635,4635,4635,4635,0
20240516,154200,2994548155,4635,4635,4635,4635,0
20240516,154100,2994548155,4635,4635,4635,4635,0
20240516,154000,2994548155,4635,4635,4635,4635,0
20240516,153900,2994548155,4635,4635,4635,4635,0
20240516,153800,2994548155,4635,4635,4635,4635,0
20240516,153700,2994548155,4635,4635,4635,4635,0
20240516,153600,2994548155,4635,4635,4635,4635,0
20240516,153500,2994548155,4635,4635,4635,4635,0
20240516,153400,2994548155,4635,4635,4635,4635,0
20240516,153300,2994548155,4635,4635,4635,4635,0
20240516,153200,2994548155,4635,4635,4635,4635,7818
20240516,153100,2994548155,4635,4635,4635,4635,0
20240516,153000,2994548155,4635,4635,4635,4635,7818
20240516,152900,2958311725,4635,4635,4635,4635,0
20240516,152800,2958311725,4635,4635,4635,4635,0
20240516,152700,2958311725,4635,4635,4635,4635,0
20240516,152600,2958311725,4635,4635,4635,4635,0
20240516,152500,2958311725,4635,4635,4635,4635,0
20240516,152400,2958311725,4635,4635,4635,4635,0
20240516,152300,2958311725,4635,4635,4635,4635,0
20240516,152200,2958311725,4635,4635,4635,4635,0
20240516,152100,2958311725,4635,4635,4635,4635,0
20240516,152000,2958311725,4635,4635,4635,4635,0
20240516,151900,2958311725,4635,4630,4635,4630,980
20240516,151800,2953771950,4635,4635,4640,4630,1215
20240516,151700,2948140430,4640,4635,4640,4630,5033
20240516,151600,2924829675,4635,4630,4635,4630,420
20240516,151500,2922884785,4635,4635,4635,4630,498
20240516,151400,2920578930,4630,4635,4635,4630,1407
20240516,151300,2914064475,4630,4630,4635,4630,228
20240516,151200,2913008825,4635,4630,4635,4625,1048
20240516,151100,2908157365,4625,4630,4630,4625,585
20240516,151000,2905448820,4625,4630,4630,4625,2752
20240516,150900,2892718810,4630,4630,4630,4630,1001
20240516,150800,2888084180,4630,4625,4630,4625,748
20240516,150700,2884621480,4625,4630,4635,4625,3620
20240516,150600,2867871380,4635,4635,4640,4630,3944
20240516,150500,2849605940,4640,4635,4640,4635,1051
20240516,150400,2844734300,4640,4635,4640,4630,150
20240516,150300,2844038320,4635,4635,4640,4630,1249
20240516,150200,2838250180,4630,4640,4640,4630,200
20240516,150100,2837323180,4640,4640,4640,4640,22
20240516,150000,2837221100,4630,4630,4635,4630,3194
20240516,145900,2822432860,4630,4630,4635,4630,1150
20240516,145800,2817103310,4630,4630,4630,4630,1151
20240516,145700,2811774180,4630,4630,4630,4630,650
20240516,145600,2808764680,4630,4630,4630,4630,395
20240516,145500,2806935830,4630,4630,4630,4630,5435
20240516,145400,2781771780,4630,4630,4630,4630,4563
20240516,145300,2760645090,4630,4630,4630,4630,0
20240516,145200,2760645090,4630,4635,4635,4630,221
20240516,145100,2759620900,4630,4635,4640,4630,1314
20240516,145000,2753535945,4635,4635,4640,4635,2139
20240516,144900,2743621670,4635,4635,4635,4635,100
20240516,144800,2743158170,4640,4640,4640,4640,310
20240516,144700,2741719770,4640,4640,4640,4640,600
20240516,144600,2738935770,4640,4645,4645,4640,302
20240516,144500,2737534480,4645,4635,4645,4635,3912
20240516,144400,2719392795,4635,4640,4640,4635,278
20240516,144300,2718103915,4635,4635,4635,4635,0
20240516,144200,2718103915,4635,4635,4635,4635,265
20240516,144100,2716875640,4635,4635,4635,4635,0
20240516,144000,2716875640,4635,4635,4640,4635,709
20240516,143900,2713589330,4635,4640,4640,4635,2196
20240516,143800,2703410860,4635,4640,4640,4635,3709
20240516,143700,2686204565,4635,4635,4635,4635,417
20240516,143600,2684271770,4635,4640,4640,4635,57
20240516,143500,2684007325,4640,4640,4640,4640,0
20240516,143400,2684007325,4640,4635,4640,4635,109
20240516,143300,2683502065,4640,4640,4640,4640,272
20240516,143200,2682239985,4640,4640,4640,4640,201
20240516,143100,2681307345,4640,4640,4640,4640,558
20240516,143000,2678718225,4640,4640,4640,4640,24
20240516,142900,2678606865,4640,4640,4640,4640,239
20240516,142800,2677497905,4640,4640,4640,4640,1500
20240516,142700,2670537905,4640,4640,4640,4640,663
20240516,142600,2667461585,4640,4640,4640,4640,681
20240516,142500,2664301745,4640,4640,4640,4640,453
20240516,142400,2662199825,4640,4635,4640,4635,280
20240516,142300,2660901140,4640,4640,4640,4640,81
20240516,142200,2660525300,4635,4630,4635,4630,436
20240516,142100,2658504675,4630,4630,4630,4630,1294
20240516,142000,2652513455,4635,4635,4635,4635,419
20240516,141900,2650571390,4635,4635,4635,4635,74
20240516,141800,2650228400,4635,4635,4635,4635,2115
20240516,141700,2640425375,4640,4640,4640,4635,356
20240516,141600,2638773565,4640,4640,4640,4635,1801
20240516,141500,2630421930,4635,4635,4635,4635,6
20240516,141400,2630394120,4645,4635,4645,4635,194
20240516,141300,2629494920,4635,4640,4640,4635,3003
20240516,141200,2615574920,4640,4640,4640,4640,1067
20240516,141100,2610624040,4640,4640,4640,4640,0
20240516,141000,2610624040,4640,4640,4640,4640,0
20240516,140900,2610624040,4640,4640,4640,4640,0
20240516,140800,2610624040,4640,4640,4640,4640,0
20240516,140700,2610624040,4640,4640,4640,4640,800
20240516,140600,2606912040,4640,4640,4640,4640,286
20240516,140500,2605585000,4640,4640,4640,4640,1
20240516,140400,2605580360,4645,4640,4645,4640,855
20240516,140300,2601611235,4640,4645,4645,4640,345
20240516,140200,2600010280,4645,4640,4645,4640,50
20240516,140100,2599778260,4645,4640,4645,4640,363
20240516,140000,2598092940,4645,4645,4645,4645,383
20240516,135900,2596313905,4645,4640,4645,4640,2777
20240516,135800,2583427625,4640,4640,4640,4635,2460
20240516,135700,2572019490,4640,4640,4640,4640,79
20240516,135600,2571652930,4640,4640,4640,4640,1953
20240516,135500,2562591010,4640,4640,4640,4640,1007
20240516,135400,2557918530,4635,4635,4635,4635,650
20240516,135300,2554905780,4630,4630,4630,4630,0
20240516,135200,2554905780,4630,4630,4630,4625,1432
20240516,135100,2548276445,4635,4635,4635,4635,782
20240516,135000,2544651875,4635,4630,4635,4630,43
20240516,134900,2544452750,4630,4635,4635,4630,61
20240516,134800,2544170310,4635,4630,4635,4630,299
20240516,134700,2542785860,4635,4635,4635,4635,6
20240516,134600,2542758050,4635,4635,4635,4630,87
20240516,134500,2542355130,4630,4635,4635,4630,63
20240516,134400,2542063225,4635,4630,4635,4630,18
20240516,134300,2541979855,4630,4635,4635,4630,81
20240516,134200,2541604670,4630,4630,4630,4630,3
20240516,134100,2541590780,4625,4625,4625,4625,9
20240516,134000,2541549155,4640,4640,4640,4640,1
20240516,133900,2541544515,4625,4625,4625,4625,2
20240516,133800,2541535265,4615,4630,4635,4615,7580
20240516,133700,2506511395,4630,4630,4630,4620,10686
20240516,133600,2457090630,4640,4640,4640,4640,1
20240516,133500,2457085990,4640,4640,4640,4640,2
20240516,133400,2457076710,4640,4635,4640,4635,107
20240516,133300,2456580755,4630,4640,4640,4630,7285
20240516,133200,2422821225,4640,4645,4645,4640,149
20240516,133100,2422129845,4640,4640,4640,4640,1279
20240516,133000,2416195285,4645,4645,4645,4645,86
20240516,132900,2415795815,4645,4650,4650,4645,680
20240516,132800,2412637165,4650,4645,4650,4645,1630
20240516,132700,2405065810,4650,4645,4650,4645,122
20240516,132600,2404498620,4645,4645,4645,4645,56
20240516,132500,2404238500,4650,4645,4650,4645,261
20240516,132400,2403024855,4650,4650,4650,4650,7
20240516,132300,2402992305,4650,4650,4650,4650,43
20240516,132200,2402792355,4650,4650,4650,4650,2
20240516,132100,2402783055,4650,4650,4650,4650,65
20240516,132000,2402480805,4650,4650,4650,4650,1
20240516,131900,2402476155,4650,4655,4660,4650,1292
20240516,131800,2396467595,4655,4655,4655,4655,426
20240516,131700,2394484565,4650,4655,4655,4650,3465
20240516,131600,2378363490,4660,4660,4660,4655,170
20240516,131500,2377571340,4660,4660,4660,4660,1022
20240516,131400,2372808820,4660,4665,4665,4655,1002
20240516,131300,2368139800,4665,4670,4670,4665,332
20240516,131200,2366590360,4670,4670,4670,4670,3
20240516,131100,2366576350,4670,4670,4670,4670,446
20240516,131000,2364493530,4670,4670,4670,4670,1111
20240516,130900,2359305160,4670,4660,4670,4660,8580
20240516,130800,2319284350,4660,4660,4660,4660,1102
20240516,130700,2314149030,4655,4655,4655,4655,129
20240516,130600,2313548535,4655,4660,4660,4655,18
20240516,130500,2313464680,4660,4660,4660,4660,4
20240516,130400,2313446040,4660,4655,4660,4655,204
20240516,130300,2312495670,4660,4660,4660,4660,1
20240516,130200,2312491010,4655,4655,4655,4655,5
20240516,130100,2312467735,4655,4660,4660,4650,191
20240516,130000,2311578665,4660,4660,4660,4660,500
20240516,125900,2309248665,4650,4660,4660,4650,1564
20240516,125800,2301960575,4660,4655,4665,4655,3240
20240516,125700,2286863335,4655,4650,4655,4650,38
20240516,125600,2286686555,4655,4655,4655,4650,1162
20240516,125500,2281281685,4655,4655,4655,4655,923
20240516,125400,2276985120,4655,4660,4660,4655,41
20240516,125300,2276794160,4655,4660,4660,4655,481
20240516,125200,2274552705,4660,4660,4660,4660,3
20240516,125100,2274538725,4655,4655,4655,4655,135
20240516,125000,2273910300,4650,4650,4655,4650,802
20240516,124900,2270180390,4655,4655,4655,4655,543
20240516,124800,2267652725,4655,4655,4655,4655,2400
20240516,124700,2256480725,4655,4655,4655,4655,11
20240516,124600,2256429520,4655,4650,4655,4650,33
20240516,124500,2256276060,4650,4650,4650,4650,0
20240516,124400,2256276060,4650,4655,4655,4650,227
20240516,124300,2255220050,4660,4655,4660,4655,409
20240516,124200,2253316150,4655,4655,4655,4655,982
20240516,124100,2248744940,4660,4665,4665,4660,1666
20240516,124000,2240981265,4660,4665,4665,4660,924
20240516,123900,2236675200,4665,4665,4665,4660,2085
20240516,123800,2226957555,4670,4670,4670,4660,499
20240516,123700,2224630985,4665,4665,4665,4665,628
20240516,123600,2221701365,4665,4660,4665,4660,3628
20240516,123500,2204790975,4660,4660,4660,4660,407
20240516,123400,2202894355,4660,4660,4660,4660,250
20240516,123300,2201729355,4660,4670,4670,4655,448
20240516,123200,2199640065,4665,4660,4665,4660,5360
20240516,123100,2174655460,4660,4655,4660,4655,101
20240516,123000,2174185300,4655,4655,4655,4655,1146
20240516,122900,2168850670,4650,4650,4650,4645,845
20240516,122800,2164921695,4655,4650,4655,4645,523
20240516,122700,2162489695,4650,4660,4660,4645,1237
20240516,122600,2156737585,4655,4655,4660,4655,6847
20240516,122500,2124853935,4655,4650,4655,4645,2737
20240516,122400,2112116295,4650,4650,4650,4650,4121
20240516,122300,2092953645,4645,4645,4650,4645,2032
20240516,122200,2083507095,4650,4635,4650,4635,6144
20240516,122100,2055004645,4630,4630,4630,4630,643
20240516,122000,2052027555,4630,4635,4635,4630,53
20240516,121900,2051782150,4630,4630,4630,4630,22
20240516,121800,2051680290,4630,4630,4635,4630,913
20240516,121700,2047451820,4630,4630,4635,4630,9045
20240516,121600,2005569410,4625,4625,4625,4625,501
20240516,121500,2003252285,4625,4630,4630,4625,203
20240516,121400,2002313350,4630,4625,4630,4625,1181
20240516,121300,1996849825,4630,4625,4630,4625,509
20240516,121200,1994495690,4620,4625,4625,4620,71
20240516,121100,1994167665,4630,4630,4630,4620,1137
20240516,121000,1988903365,4630,4625,4630,4625,2027
20240516,120900,1979524490,4620,4615,4620,4615,205
20240516,120800,1978578410,4625,4620,4625,4620,4
20240516,120700,1978559915,4620,4615,4620,4615,26
20240516,120600,1978439920,4615,4615,4615,4615,250
20240516,120500,1977286170,4615,4615,4615,4615,401
20240516,120400,1975435555,4615,4620,4620,4615,1188
20240516,120300,1969952900,4620,4625,4625,4620,120
20240516,120200,1969398400,4625,4620,4625,4620,183
20240516,120100,1968552050,4620,4620,4620,4620,1
20240516,120000,1968547430,4615,4615,4620,4615,2505
20240516,115900,1956986840,4615,4615,4615,4605,536
20240516,115800,1954513520,4605,4615,4615,4605,400
20240516,115700,1952669505,4615,4615,4615,4615,813
20240516,115600,1948917510,4615,4610,4615,4605,1061
20240516,115500,1944031515,4615,4610,4615,4610,1411
20240516,115400,1937521700,4610,4615,4615,4610,12
20240516,115300,1937466375,4610,4610,4610,4610,202
20240516,115200,1936535155,4610,4610,4610,4610,12
20240516,115100,1936479835,4600,4605,4605,4600,1509
20240516,115000,1929537365,4605,4610,4610,4605,339
20240516,114900,1927976245,4605,4605,4610,4605,146
20240516,114800,1927303905,4605,4610,4610,4605,6841
20240516,114700,1895799410,4615,4610,4615,4610,2046
20240516,114600,1886367125,4615,4615,4615,4610,11011
20240516,114500,1835603865,4615,4615,4620,4615,694
20240516,114400,1832401040,4615,4615,4615,4615,157
20240516,114300,1831676485,4620,4615,4620,4615,542
20240516,114200,1829174945,4615,4615,4615,4615,386
20240516,114100,1827393555,4615,4615,4615,4615,61
20240516,114000,1827112040,4610,4625,4625,4610,1926
20240516,113900,1818224760,4620,4620,4620,4620,0
20240516,113800,1818224760,4620,4610,4620,4610,4500
20240516,113700,1797466760,4610,4620,4620,4610,572
20240516,113600,1794827235,4620,4615,4620,4615,734
20240516,113500,1791439820,4615,4620,4620,4615,1121
20240516,113400,1786265800,4615,4615,4620,4610,102
20240516,113300,1785795020,4610,4615,4615,4610,3
20240516,113200,1785781180,4610,4610,4610,4610,200
20240516,113100,1784859180,4610,4610,4615,4610,53
20240516,113000,1784614595,4615,4605,4615,4605,224
20240516,112900,1783582960,4600,4605,4620,4600,10605
20240516,112800,1734772975,4605,4615,4620,4605,16584
20240516,112700,1658354605,4615,4615,4615,4615,197
20240516,112600,1657445450,4615,4630,4630,4610,4193
20240516,112500,1638106150,4625,4625,4630,4625,257
20240516,112400,1636916255,4630,4620,4630,4615,2057
20240516,112300,1627421860,4620,4630,4630,4620,4101
20240516,112200,1608452650,4635,4635,4635,4630,152
20240516,112100,1607748355,4635,4635,4635,4635,588
20240516,112000,1605022975,4635,4635,4635,4635,48
20240516,111900,1604800495,4635,4635,4635,4635,20
20240516,111800,1604707795,4635,4630,4635,4630,670
20240516,111700,1601605690,4630,4630,4630,4630,23
20240516,111600,1601499200,4630,4630,4630,4630,1279
20240516,111500,1595577430,4630,4635,4635,4630,182
20240516,111400,1594734765,4635,4635,4635,4635,4
20240516,111300,1594716225,4630,4630,4630,4630,0
20240516,111200,1594716225,4630,4630,4640,4630,386
20240516,111100,1592926885,4630,4630,4630,4630,2
20240516,111000,1592917625,4635,4630,4635,4625,1124
20240516,110900,1587718730,4630,4635,4635,4630,17
20240516,110800,1587639945,4640,4630,4640,4625,2592
20240516,110700,1575648660,4625,4625,4625,4625,100
20240516,110600,1575186160,4625,4620,4625,4615,2457
20240516,110500,1563831925,4620,4620,4620,4620,106
20240516,110400,1563342205,4620,4615,4620,4615,513
20240516,110300,1560974575,4615,4615,4615,4615,252
20240516,110200,1559811595,4615,4615,4615,4615,0
20240516,110100,1559811595,4615,4615,4615,4615,2
20240516,110000,1559802365,4610,4610,4610,4610,0
20240516,105900,1559802365,4610,4610,4620,4610,1815
20240516,105800,1551432685,4610,4610,4610,4610,122
20240516,105700,1550870265,4610,4615,4615,4610,17920
20240516,105600,1468252715,4620,4620,4620,4615,1045
20240516,105500,1463429945,4620,4615,4620,4615,906
20240516,105400,1459244975,4615,4615,4615,4615,1040
20240516,105300,1454445375,4615,4615,4615,4615,500
20240516,105200,1452137875,4615,4615,4615,4615,11
20240516,105100,1452087110,4620,4620,4620,4620,224
20240516,105000,1451052230,4620,4620,4620,4620,208
20240516,104900,1450091270,4620,4620,4620,4620,11
20240516,104800,1450040450,4615,4615,4615,4615,1000
20240516,104700,1445425450,4615,4615,4615,4615,359
20240516,104600,1443768665,4615,4615,4615,4615,0
20240516,104500,1443768665,4615,4615,4620,4610,4643
20240516,104400,1422350600,4615,4615,4615,4615,838
20240516,104300,1418483230,4615,4620,4620,4615,1036
20240516,104200,1413701590,4615,4620,4620,4615,484
20240516,104100,1411466930,4615,4615,4620,4615,380
20240516,104000,1409713155,4615,4620,4620,4615,9047
20240516,103900,1367949300,4620,4625,4625,4620,1483
20240516,103800,1361097625,4625,4625,4625,4625,60
20240516,103700,1360820125,4620,4625,4625,4620,72
20240516,103600,1360487135,4625,4625,4625,4625,96
20240516,103500,1360043135,4625,4630,4630,4625,205
20240516,103400,1359094985,4630,4625,4630,4625,581
20240516,103300,1356407855,4630,4630,4630,4625,96
20240516,103200,1355963380,4630,4625,4630,4625,75
20240516,103100,1355616135,4630,4625,4630,4625,77
20240516,103000,1355259630,4620,4630,4630,4620,1076
20240516,102900,1350283495,4625,4625,4625,4625,4963
20240516,102800,1327329620,4625,4625,4625,4625,1600
20240516,102700,1319929620,4625,4625,4625,4625,4225
20240516,102600,1300388995,4625,4630,4630,4625,1003
20240516,102500,1295750110,4625,4635,4635,4620,3242
20240516,102400,1280761125,4635,4645,4645,4635,677
20240516,102300,1277622750,4645,4635,4645,4635,2340
20240516,102200,1266757495,4640,4630,4640,4630,557
20240516,102100,1264178570,4630,4635,4640,4630,948
20240516,102000,1259782360,4635,4640,4640,4635,480
20240516,101900,1257556525,4640,4640,4640,4640,102
20240516,101800,1257083245,4640,4635,4640,4635,451
20240516,101700,1254990635,4640,4640,4640,4640,51
20240516,101600,1254753995,4635,4635,4635,4635,0
20240516,101500,1254753995,4635,4635,4635,4630,511
20240516,101400,1252385515,4635,4635,4635,4635,609
20240516,101300,1249562800,4635,4635,4635,4635,13
20240516,101200,1249502545,4635,4625,4635,4625,1304
20240516,101100,1243467345,4625,4620,4625,4615,3031
20240516,101000,1229472360,4620,4625,4630,4620,1532
20240516,100900,1222392675,4630,4620,4630,4615,2269
20240516,100800,1211902290,4615,4615,4615,4615,4990
20240516,100700,1188873440,4615,4620,4620,4615,210
20240516,100600,1187903245,4620,4620,4620,4620,1188
20240516,100500,1182414685,4620,4615,4620,4615,3425
20240516,100400,1166593120,4620,4625,4625,4620,2974
20240516,100300,1152853230,4620,4620,4620,4620,3111
20240516,100200,1138480410,4625,4625,4625,4620,2471
20240516,100100,1127052040,4625,4630,4630,4625,1629
20240516,100000,1119514775,4625,4630,4630,4625,982
20240516,095900,1114969785,4625,4620,4630,4620,714
20240516,095800,1111666600,4620,4620,4625,4620,5054
20240516,095700,1088316425,4620,4620,4625,4620,5990
20240516,095600,1060640700,4625,4625,4630,4620,2597
20240516,095500,1048629100,4625,4625,4630,4620,3327
20240516,095400,1033254680,4625,4625,4630,4620,2696
20240516,095300,1020785460,4625,4630,4630,4620,4765
20240516,095200,998741360,4630,4625,4635,4625,1307
20240516,095100,992690710,4620,4635,4635,4620,12420
20240516,095000,935246535,4630,4640,4640,4630,5478
20240516,094900,909868320,4640,4640,4640,4635,3841
20240516,094800,892057120,4645,4645,4645,4640,2048
20240516,094700,882548225,4640,4645,4645,4640,644
20240516,094600,879556850,4650,4650,4655,4650,2351
20240516,094500,868623120,4655,4660,4660,4655,1219
20240516,094400,862947585,4660,4655,4660,4650,255
20240516,094300,861760555,4650,4640,4650,4640,7903
20240516,094200,825047000,4645,4640,4645,4640,1700
20240516,094100,817158910,4640,4640,4645,4640,2813
20240516,094000,804106585,4640,4630,4645,4630,3244
20240516,093900,789076885,4630,4630,4640,4625,3890
20240516,093800,771060695,4630,4650,4650,4625,18485
20240516,093700,685380280,4645,4645,4650,4640,4670
20240516,093600,663704045,4645,4645,4650,4640,6107
20240516,093500,635363735,4650,4645,4650,4640,7202
20240516,093400,601920865,4645,4655,4655,4645,5280
20240516,093300,577368865,4650,4650,4655,4650,621
20240516,093200,574480715,4650,4665,4665,4650,5958
20240516,093100,546737010,4665,4670,4670,4665,2084
20240516,093000,537014950,4670,4665,4675,4665,1577
20240516,092900,529649760,4670,4675,4675,4670,722
20240516,092800,526277410,4670,4670,4675,4665,193
20240516,092700,525376185,4665,4665,4670,4665,409
20240516,092600,523468180,4665,4665,4670,4660,3712
20240516,092500,506167090,4660,4665,4665,4660,1936
20240516,092400,497136320,4665,4670,4670,4665,1715
20240516,092300,489127885,4670,4680,4680,4670,625
20240516,092200,486205895,4680,4680,4680,4680,551
20240516,092100,483627215,4680,4680,4685,4670,2224
20240516,092000,473219945,4685,4685,4685,4680,2171
20240516,091900,463051270,4685,4685,4685,4680,3414
20240516,091800,447056685,4685,4670,4690,4665,4199
20240516,091700,427401000,4670,4660,4675,4660,3678
20240516,091600,410252890,4665,4670,4670,4660,2944
20240516,091500,396526520,4665,4670,4675,4665,4860
20240516,091400,373831885,4670,4675,4680,4670,989
20240516,091300,369208455,4675,4675,4680,4675,3602
20240516,091200,352360605,4675,4670,4680,4670,3135
20240516,091100,337698375,4670,4675,4680,4670,2683
20240516,091000,325150375,4675,4680,4680,4675,2339
20240516,090900,314211875,4680,4675,4685,4675,1168
20240516,090800,308747805,4675,4675,4685,4670,3024
20240516,090700,294614030,4680,4680,4685,4680,6227
20240516,090600,265462530,4685,4680,4685,4680,2896
20240516,090500,251898115,4685,4675,4685,4670,1134
20240516,090400,246593310,4675,4660,4675,4650,6547
20240516,090300,216078810,4655,4660,4660,4650,2911
20240516,090200,202531400,4660,4680,4680,4640,11527
20240516,090100,148842475,4680,4675,4685,4675,3435
20240516,090000,132777805,4675,4655,4690,4655,27360