KissMeData/000430/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,183100,1072630510,5540,5540,5540,5540,4002
20240513,183000,1072630510,5540,5540,5540,5540,0
20240513,182900,1072630510,5540,5540,5540,5540,0
20240513,182800,1072630510,5540,5540,5540,5540,0
20240513,182700,1072630510,5540,5540,5540,5540,0
20240513,182600,1072630510,5540,5540,5540,5540,0
20240513,182500,1072630510,5540,5540,5540,5540,0
20240513,182400,1072630510,5540,5540,5540,5540,0
20240513,182300,1072630510,5540,5540,5540,5540,0
20240513,182200,1072630510,5540,5540,5540,5540,0
20240513,182100,1072630510,5540,5540,5540,5540,0
20240513,182000,1072630510,5540,5540,5540,5540,0
20240513,181900,1072630510,5540,5540,5540,5540,0
20240513,181800,1072630510,5540,5540,5540,5540,0
20240513,181700,1072630510,5540,5540,5540,5540,0
20240513,181600,1072630510,5540,5540,5540,5540,0
20240513,181500,1072630510,5540,5540,5540,5540,0
20240513,181400,1072630510,5540,5540,5540,5540,0
20240513,181300,1072630510,5540,5540,5540,5540,0
20240513,181200,1072630510,5540,5540,5540,5540,0
20240513,181100,1072630510,5540,5540,5540,5540,0
20240513,181000,1072630510,5540,5540,5540,5540,0
20240513,180900,1072630510,5540,5540,5540,5540,0
20240513,180800,1072630510,5540,5540,5540,5540,0
20240513,180700,1072630510,5540,5540,5540,5540,0
20240513,180600,1072630510,5540,5540,5540,5540,0
20240513,180500,1072630510,5540,5540,5540,5540,0
20240513,180400,1072630510,5540,5540,5540,5540,0
20240513,180300,1072630510,5540,5540,5540,5540,0
20240513,180200,1072630510,5540,5540,5540,5540,0
20240513,180100,1072630510,5540,5540,5540,5540,4002
20240513,180000,1072630510,5540,5540,5540,5540,0
20240513,175900,1072630510,5540,5540,5540,5540,0
20240513,175800,1072630510,5540,5540,5540,5540,0
20240513,175700,1072630510,5540,5540,5540,5540,0
20240513,175600,1072630510,5540,5540,5540,5540,0
20240513,175500,1072630510,5540,5540,5540,5540,0
20240513,175400,1072630510,5540,5540,5540,5540,0
20240513,175300,1072630510,5540,5540,5540,5540,0
20240513,175200,1072630510,5540,5540,5540,5540,0
20240513,175100,1072630510,5540,5540,5540,5540,0
20240513,175000,1072630510,5540,5540,5540,5540,0
20240513,174900,1072630510,5540,5540,5540,5540,0
20240513,174800,1072630510,5540,5540,5540,5540,0
20240513,174700,1072630510,5540,5540,5540,5540,0
20240513,174600,1072630510,5540,5540,5540,5540,0
20240513,174500,1072630510,5540,5540,5540,5540,0
20240513,174400,1072630510,5540,5540,5540,5540,0
20240513,174300,1072630510,5540,5540,5540,5540,0
20240513,174200,1072630510,5540,5540,5540,5540,0
20240513,174100,1072630510,5540,5540,5540,5540,0
20240513,174000,1072630510,5540,5540,5540,5540,0
20240513,173900,1072630510,5540,5540,5540,5540,0
20240513,173800,1072630510,5540,5540,5540,5540,0
20240513,173700,1072630510,5540,5540,5540,5540,0
20240513,173600,1072630510,5540,5540,5540,5540,0
20240513,173500,1072630510,5540,5540,5540,5540,0
20240513,173400,1072630510,5540,5540,5540,5540,0
20240513,173300,1072630510,5540,5540,5540,5540,0
20240513,173200,1072630510,5540,5540,5540,5540,0
20240513,173100,1072630510,5540,5540,5540,5540,4002
20240513,173000,1072630510,5540,5540,5540,5540,0
20240513,172900,1072630510,5540,5540,5540,5540,0
20240513,172800,1072630510,5540,5540,5540,5540,0
20240513,172700,1072630510,5540,5540,5540,5540,0
20240513,172600,1072630510,5540,5540,5540,5540,0
20240513,172500,1072630510,5540,5540,5540,5540,0
20240513,172400,1072630510,5540,5540,5540,5540,0
20240513,172300,1072630510,5540,5540,5540,5540,0
20240513,172200,1072630510,5540,5540,5540,5540,0
20240513,172100,1072630510,5540,5540,5540,5540,0
20240513,172000,1072630510,5540,5540,5540,5540,0
20240513,171900,1072630510,5540,5540,5540,5540,0
20240513,171800,1072630510,5540,5540,5540,5540,0
20240513,171700,1072630510,5540,5540,5540,5540,0
20240513,171600,1072630510,5540,5540,5540,5540,0
20240513,171500,1072630510,5540,5540,5540,5540,0
20240513,171400,1072630510,5540,5540,5540,5540,0
20240513,171300,1072630510,5540,5540,5540,5540,0
20240513,171200,1072630510,5540,5540,5540,5540,0
20240513,171100,1072630510,5540,5540,5540,5540,0
20240513,171000,1072630510,5540,5540,5540,5540,0
20240513,170900,1072630510,5540,5540,5540,5540,0
20240513,170800,1072630510,5540,5540,5540,5540,0
20240513,170700,1072630510,5540,5540,5540,5540,0
20240513,170600,1072630510,5540,5540,5540,5540,0
20240513,170500,1072630510,5540,5540,5540,5540,0
20240513,170400,1072630510,5540,5540,5540,5540,0
20240513,170300,1072630510,5540,5540,5540,5540,0
20240513,170200,1072630510,5540,5540,5540,5540,0
20240513,170100,1072630510,5540,5540,5540,5540,4002
20240513,170000,1072630510,5540,5540,5540,5540,0
20240513,165900,1072630510,5540,5540,5540,5540,0
20240513,165800,1072630510,5540,5540,5540,5540,0
20240513,165700,1072630510,5540,5540,5540,5540,0
20240513,165600,1072630510,5540,5540,5540,5540,0
20240513,165500,1072630510,5540,5540,5540,5540,0
20240513,165400,1072630510,5540,5540,5540,5540,0
20240513,165300,1072630510,5540,5540,5540,5540,0
20240513,165200,1072630510,5540,5540,5540,5540,0
20240513,165100,1072630510,5540,5540,5540,5540,0
20240513,165000,1072630510,5540,5540,5540,5540,0
20240513,164900,1072630510,5540,5540,5540,5540,0
20240513,164800,1072630510,5540,5540,5540,5540,0
20240513,164700,1072630510,5540,5540,5540,5540,0
20240513,164600,1072630510,5540,5540,5540,5540,0
20240513,164500,1072630510,5540,5540,5540,5540,0
20240513,164400,1072630510,5540,5540,5540,5540,0
20240513,164300,1072630510,5540,5540,5540,5540,0
20240513,164200,1072630510,5540,5540,5540,5540,0
20240513,164100,1072630510,5540,5540,5540,5540,0
20240513,164000,1072630510,5540,5540,5540,5540,0
20240513,163900,1072630510,5540,5540,5540,5540,0
20240513,163800,1072630510,5540,5540,5540,5540,0
20240513,163700,1072630510,5540,5540,5540,5540,0
20240513,163600,1072630510,5540,5540,5540,5540,0
20240513,163500,1072630510,5540,5540,5540,5540,0
20240513,163400,1072630510,5540,5540,5540,5540,0
20240513,163300,1072630510,5540,5540,5540,5540,0
20240513,163200,1072630510,5540,5540,5540,5540,0
20240513,163100,1072630510,5540,5540,5540,5540,4002
20240513,163000,1072630510,5540,5540,5540,5540,0
20240513,162900,1072630510,5540,5540,5540,5540,0
20240513,162800,1072630510,5540,5540,5540,5540,0
20240513,162700,1072630510,5540,5540,5540,5540,0
20240513,162600,1072630510,5540,5540,5540,5540,0
20240513,162500,1072630510,5540,5540,5540,5540,0
20240513,162400,1072630510,5540,5540,5540,5540,0
20240513,162300,1072630510,5540,5540,5540,5540,0
20240513,162200,1072630510,5540,5540,5540,5540,0
20240513,162100,1072630510,5540,5540,5540,5540,0
20240513,162000,1072630510,5540,5540,5540,5540,0
20240513,161900,1072630510,5540,5540,5540,5540,0
20240513,161800,1072630510,5540,5540,5540,5540,0
20240513,161700,1072630510,5540,5540,5540,5540,0
20240513,161600,1072630510,5540,5540,5540,5540,0
20240513,161500,1072630510,5540,5540,5540,5540,0
20240513,161400,1072630510,5540,5540,5540,5540,0
20240513,161300,1072630510,5540,5540,5540,5540,0
20240513,161200,1072630510,5540,5540,5540,5540,0
20240513,161100,1072630510,5540,5540,5540,5540,0
20240513,161000,1072630510,5540,5540,5540,5540,0
20240513,160900,1072630510,5540,5540,5540,5540,0
20240513,160800,1072630510,5540,5540,5540,5540,0
20240513,160700,1072630510,5540,5540,5540,5540,0
20240513,160600,1072630510,5540,5540,5540,5540,0
20240513,160500,1072630510,5540,5540,5540,5540,0
20240513,160400,1072630510,5540,5540,5540,5540,0
20240513,160300,1072630510,5540,5540,5540,5540,0
20240513,160200,1072630510,5540,5540,5540,5540,0
20240513,160100,1072630510,5540,5540,5540,5540,4002
20240513,160000,1072630510,5540,5540,5540,5540,0
20240513,155900,1072630510,5540,5540,5540,5540,0
20240513,155800,1072630510,5540,5540,5540,5540,0
20240513,155700,1072630510,5540,5540,5540,5540,0
20240513,155600,1072630510,5540,5540,5540,5540,0
20240513,155500,1072630510,5540,5540,5540,5540,0
20240513,155400,1072630510,5540,5540,5540,5540,0
20240513,155300,1072630510,5540,5540,5540,5540,0
20240513,155200,1072630510,5540,5540,5540,5540,0
20240513,155100,1072630510,5540,5540,5540,5540,0
20240513,155000,1072630510,5540,5540,5540,5540,0
20240513,154900,1072630510,5540,5540,5540,5540,0
20240513,154800,1072630510,5540,5540,5540,5540,0
20240513,154700,1072630510,5540,5540,5540,5540,0
20240513,154600,1072630510,5540,5540,5540,5540,0
20240513,154500,1072630510,5540,5540,5540,5540,0
20240513,154400,1072630510,5540,5540,5540,5540,0
20240513,154300,1072630510,5540,5540,5540,5540,0
20240513,154200,1072630510,5540,5540,5540,5540,0
20240513,154100,1072630510,5540,5540,5540,5540,0
20240513,154000,1072630510,5540,5540,5540,5540,0
20240513,153900,1072630510,5540,5540,5540,5540,0
20240513,153800,1072630510,5540,5540,5540,5540,0
20240513,153700,1072630510,5540,5540,5540,5540,0
20240513,153600,1072630510,5540,5540,5540,5540,0
20240513,153500,1072630510,5540,5540,5540,5540,0
20240513,153400,1072630510,5540,5540,5540,5540,0
20240513,153300,1072630510,5540,5540,5540,5540,0
20240513,153200,1072630510,5540,5540,5540,5540,0
20240513,153100,1072630510,5540,5540,5540,5540,4002
20240513,153000,1072630510,5540,5540,5540,5540,4002
20240513,152900,1050459430,5550,5550,5550,5550,0
20240513,152800,1050459430,5550,5550,5550,5550,0
20240513,152700,1050459430,5550,5550,5550,5550,0
20240513,152600,1050459430,5550,5550,5550,5550,0
20240513,152500,1050459430,5550,5550,5550,5550,0
20240513,152400,1050459430,5550,5550,5550,5550,0
20240513,152300,1050459430,5550,5550,5550,5550,0
20240513,152200,1050459430,5550,5550,5550,5550,0
20240513,152100,1050459430,5550,5550,5550,5550,0
20240513,152000,1050459430,5550,5550,5550,5550,0
20240513,151900,1050459430,5550,5540,5550,5540,143
20240513,151800,1049665810,5550,5550,5550,5540,290
20240513,151700,1048058310,5550,5550,5550,5550,2
20240513,151600,1048047210,5550,5540,5550,5540,226
20240513,151500,1046795070,5550,5550,5550,5550,1
20240513,151400,1046789520,5550,5550,5550,5550,100
20240513,151300,1046234520,5550,5540,5550,5540,802
20240513,151200,1041790330,5540,5540,5540,5540,109
20240513,151100,1041186470,5540,5540,5540,5540,528
20240513,151000,1038261350,5540,5530,5540,5530,120
20240513,150900,1037596840,5540,5540,5540,5540,784
20240513,150800,1033253480,5540,5540,5540,5540,400
20240513,150700,1031037480,5540,5550,5550,5540,1045
20240513,150600,1025243780,5540,5550,5550,5540,1479
20240513,150500,1017045770,5550,5550,5550,5550,1
20240513,150400,1017040220,5550,5540,5550,5540,1351
20240513,150300,1009542370,5550,5540,5550,5540,53
20240513,150200,1009248740,5540,5540,5540,5540,285
20240513,150100,1007669840,5550,5550,5550,5550,0
20240513,150000,1007669840,5550,5550,5550,5550,0
20240513,145900,1007669840,5550,5550,5550,5550,1
20240513,145800,1007664290,5550,5550,5550,5550,1
20240513,145700,1007658740,5540,5540,5540,5540,276
20240513,145600,1006129700,5540,5530,5540,5530,193
20240513,145500,1005061480,5530,5530,5530,5530,3
20240513,145400,1005044890,5540,5540,5540,5540,42
20240513,145300,1004812210,5540,5540,5540,5540,210
20240513,145200,1003648810,5540,5540,5540,5540,828
20240513,145100,999061690,5540,5540,5540,5540,0
20240513,145000,999061690,5540,5540,5540,5540,0
20240513,144900,999061690,5540,5550,5550,5540,285
20240513,144800,997482720,5540,5540,5550,5540,453
20240513,144700,994973070,5540,5540,5540,5540,725
20240513,144600,990956570,5540,5530,5540,5530,220
20240513,144500,989739870,5540,5540,5540,5540,333
20240513,144400,987895050,5540,5540,5540,5540,10
20240513,144300,987839650,5540,5540,5540,5540,10
20240513,144200,987784250,5530,5540,5540,5530,214
20240513,144100,986600690,5540,5530,5540,5530,98
20240513,144000,986058650,5540,5540,5540,5540,70
20240513,143900,985670850,5540,5540,5540,5540,2319
20240513,143800,972823590,5540,5540,5540,5540,10
20240513,143700,972768190,5530,5530,5540,5530,682
20240513,143600,968996630,5530,5530,5530,5530,0
20240513,143500,968996630,5530,5540,5540,5530,277
20240513,143400,967464720,5530,5540,5540,5530,12
20240513,143300,967398260,5530,5530,5540,5530,266
20240513,143200,965927180,5530,5540,5540,5530,431
20240513,143100,963542750,5530,5530,5530,5530,0
20240513,143000,963542750,5530,5540,5540,5530,2
20240513,142900,963531680,5540,5530,5540,5530,4
20240513,142800,963509530,5520,5520,5520,5520,0
20240513,142700,963509530,5520,5520,5520,5520,0
20240513,142600,963509530,5520,5520,5520,5520,499
20240513,142500,960755050,5520,5540,5540,5520,25
20240513,142400,960617030,5520,5520,5520,5520,290
20240513,142300,959016230,5520,5520,5520,5520,1563
20240513,142200,950388470,5520,5520,5520,5520,0
20240513,142100,950388470,5520,5520,5520,5520,0
20240513,142000,950388470,5520,5520,5520,5520,15
20240513,141900,950305670,5530,5530,5530,5530,0
20240513,141800,950305670,5530,5530,5530,5530,200
20240513,141700,949199670,5530,5530,5530,5530,979
20240513,141600,943785800,5530,5530,5530,5530,269
20240513,141500,942298230,5530,5530,5530,5530,731
20240513,141400,938255800,5530,5530,5530,5530,0
20240513,141300,938255800,5530,5530,5530,5530,160
20240513,141200,937371000,5540,5540,5540,5540,0
20240513,141100,937371000,5540,5540,5540,5540,0
20240513,141000,937371000,5540,5530,5540,5530,1000
20240513,140900,931840000,5530,5520,5530,5520,1045
20240513,140800,926062630,5530,5530,5530,5530,30
20240513,140700,925896730,5530,5530,5530,5530,1810
20240513,140600,915887430,5530,5530,5530,5530,0
20240513,140500,915887430,5530,5530,5530,5530,1
20240513,140400,915881900,5530,5530,5530,5530,1
20240513,140300,915876370,5520,5520,5520,5520,0
20240513,140200,915876370,5520,5520,5520,5520,2
20240513,140100,915865330,5510,5510,5510,5510,0
20240513,140000,915865330,5510,5520,5530,5510,1669
20240513,135900,906652000,5500,5510,5510,5500,590
20240513,135800,903406800,5520,5520,5520,5520,2
20240513,135700,903395760,5520,5520,5520,5520,189
20240513,135600,902352480,5500,5520,5520,5500,1840
20240513,135500,892224340,5510,5520,5520,5510,628
20240513,135400,888759280,5530,5530,5530,5530,1
20240513,135300,888753750,5530,5530,5530,5530,0
20240513,135200,888753750,5530,5530,5530,5530,10
20240513,135100,888698450,5530,5530,5530,5530,272
20240513,135000,887194290,5530,5530,5530,5530,0
20240513,134900,887194290,5530,5530,5530,5530,3
20240513,134800,887177700,5530,5530,5530,5530,20
20240513,134700,887067100,5530,5530,5530,5530,0
20240513,134600,887067100,5530,5530,5530,5530,1580
20240513,134500,878329700,5530,5530,5530,5530,1
20240513,134400,878324170,5520,5530,5530,5520,803
20240513,134300,873887580,5530,5530,5530,5530,0
20240513,134200,873887580,5530,5530,5530,5530,10
20240513,134100,873832280,5530,5530,5530,5530,7
20240513,134000,873793570,5530,5530,5530,5530,41
20240513,133900,873566840,5530,5530,5530,5530,95
20240513,133800,873041490,5530,5520,5530,5520,1082
20240513,133700,867068840,5510,5510,5510,5510,337
20240513,133600,865211970,5510,5510,5510,5510,1500
20240513,133500,856946970,5520,5520,5520,5510,560
20240513,133400,853857770,5520,5510,5520,5510,887
20240513,133300,848964630,5510,5520,5520,5510,1206
20240513,133200,842318970,5510,5510,5510,5510,900
20240513,133100,837359970,5510,5520,5520,5510,80
20240513,133000,836919070,5520,5520,5520,5520,257
20240513,132900,835500430,5520,5520,5520,5520,14
20240513,132800,835423150,5520,5520,5520,5520,110
20240513,132700,834815950,5520,5520,5520,5520,394
20240513,132600,832641070,5520,5520,5520,5520,0
20240513,132500,832641070,5520,5520,5520,5520,360
20240513,132400,830653870,5520,5520,5520,5520,150
20240513,132300,829825870,5530,5530,5530,5530,200
20240513,132200,828719870,5530,5500,5530,5500,13079
20240513,132100,756660010,5490,5490,5500,5470,1498
20240513,132000,748446670,5490,5510,5510,5480,9587
20240513,131900,695795210,5500,5510,5510,5500,856
20240513,131800,691079950,5510,5510,5510,5510,2483
20240513,131700,677398620,5520,5520,5520,5510,5042
20240513,131600,649615580,5520,5530,5530,5520,3485
20240513,131500,630375070,5530,5560,5560,5530,11242
20240513,131400,568017290,5560,5560,5560,5560,0
20240513,131300,568017290,5560,5560,5560,5560,0
20240513,131200,568017290,5560,5560,5560,5560,0
20240513,131100,568017290,5560,5560,5560,5560,0
20240513,131000,568017290,5560,5570,5570,5560,374
20240513,130900,565935070,5580,5580,5580,5580,574
20240513,130800,562732150,5570,5570,5570,5570,945
20240513,130700,557468500,5580,5580,5580,5580,0
20240513,130600,557468500,5580,5570,5580,5570,57
20240513,130500,557150980,5570,5570,5570,5560,53
20240513,130400,556855820,5570,5570,5570,5570,0
20240513,130300,556855820,5570,5570,5570,5570,10
20240513,130200,556800120,5570,5570,5570,5570,943
20240513,130100,551547610,5570,5570,5570,5570,645
20240513,130000,547954960,5570,5580,5580,5570,590
20240513,125900,544663660,5580,5580,5580,5580,1001
20240513,125800,539078080,5570,5570,5570,5570,0
20240513,125700,539078080,5570,5570,5570,5570,80
20240513,125600,538632480,5570,5570,5570,5570,55
20240513,125500,538326130,5570,5570,5570,5570,0
20240513,125400,538326130,5570,5580,5580,5570,560
20240513,125300,535206830,5580,5580,5580,5580,0
20240513,125200,535206830,5580,5580,5580,5580,60
20240513,125100,534872030,5580,5580,5580,5570,2461
20240513,125000,521145770,5580,5580,5580,5580,0
20240513,124900,521145770,5580,5580,5580,5580,10
20240513,124800,521089970,5570,5570,5570,5570,69
20240513,124700,520705640,5570,5570,5570,5570,5
20240513,124600,520677790,5580,5580,5580,5580,0
20240513,124500,520677790,5580,5580,5580,5580,67
20240513,124400,520303930,5570,5570,5570,5570,330
20240513,124300,518465830,5580,5580,5580,5580,1
20240513,124200,518460250,5580,5580,5580,5580,1
20240513,124100,518454670,5580,5580,5580,5580,11
20240513,124000,518393290,5580,5580,5580,5580,2
20240513,123900,518382130,5580,5580,5580,5580,3
20240513,123800,518365390,5580,5580,5580,5580,0
20240513,123700,518365390,5580,5580,5580,5580,8
20240513,123600,518320750,5580,5570,5580,5570,1358
20240513,123500,510756200,5560,5570,5570,5560,306
20240513,123400,509051980,5570,5570,5570,5570,285
20240513,123300,507464530,5560,5560,5560,5560,0
20240513,123200,507464530,5560,5570,5570,5560,525
20240513,123100,504541030,5570,5570,5570,5570,15
20240513,123000,504457480,5560,5560,5560,5560,50
20240513,122900,504179480,5560,5560,5560,5560,100
20240513,122800,503623480,5570,5570,5570,5570,0
20240513,122700,503623480,5570,5570,5570,5570,0
20240513,122600,503623480,5570,5570,5570,5570,1
20240513,122500,503617910,5560,5560,5560,5560,80
20240513,122400,503173110,5560,5560,5560,5560,0
20240513,122300,503173110,5560,5560,5560,5560,0
20240513,122200,503173110,5560,5560,5560,5560,25
20240513,122100,503034110,5570,5570,5570,5570,381
20240513,122000,500911940,5570,5570,5570,5570,0
20240513,121900,500911940,5570,5570,5570,5570,0
20240513,121800,500911940,5570,5560,5570,5560,51
20240513,121700,500628370,5570,5570,5570,5570,10
20240513,121600,500572670,5570,5570,5570,5570,0
20240513,121500,500572670,5570,5570,5570,5570,4
20240513,121400,500550390,5560,5560,5560,5560,100
20240513,121300,499994390,5570,5560,5570,5560,44
20240513,121200,499749650,5560,5560,5560,5560,0
20240513,121100,499749650,5560,5560,5560,5560,14
20240513,121000,499671810,5560,5560,5560,5560,1
20240513,120900,499666250,5550,5550,5550,5550,0
20240513,120800,499666250,5550,5550,5550,5550,0
20240513,120700,499666250,5550,5550,5550,5550,190
20240513,120600,498611750,5550,5550,5550,5550,0
20240513,120500,498611750,5550,5550,5550,5550,100
20240513,120400,498056750,5560,5560,5560,5560,620
20240513,120300,494609550,5560,5560,5560,5560,0
20240513,120200,494609550,5560,5570,5570,5560,63
20240513,120100,494259070,5570,5570,5570,5570,30
20240513,120000,494091970,5570,5560,5570,5560,12
20240513,115900,494025190,5560,5560,5560,5560,0
20240513,115800,494025190,5560,5560,5560,5560,100
20240513,115700,493469190,5560,5560,5560,5560,0
20240513,115600,493469190,5560,5570,5570,5560,189
20240513,115500,492418050,5560,5560,5570,5560,37
20240513,115400,492212230,5560,5560,5560,5560,0
20240513,115300,492212230,5560,5560,5570,5560,764
20240513,115200,487958350,5560,5540,5560,5540,7375
20240513,115100,447052220,5540,5540,5540,5540,30
20240513,115000,446886020,5540,5540,5540,5540,226
20240513,114900,445633980,5540,5540,5540,5540,2475
20240513,114800,431922480,5550,5540,5550,5540,886
20240513,114700,427012240,5540,5540,5540,5540,0
20240513,114600,427012240,5540,5540,5540,5540,5
20240513,114500,426984540,5540,5550,5550,5540,210
20240513,114400,425820040,5540,5540,5540,5540,0
20240513,114300,425820040,5540,5540,5540,5540,1500
20240513,114200,417510040,5540,5540,5540,5540,329
20240513,114100,415687380,5540,5540,5540,5540,3
20240513,114000,415670760,5540,5540,5540,5540,13
20240513,113900,415598740,5530,5550,5550,5530,61
20240513,113800,415260830,5530,5550,5550,5530,953
20240513,113700,409984240,5550,5550,5550,5550,1
20240513,113600,409978690,5550,5550,5550,5550,21
20240513,113500,409862140,5540,5540,5540,5540,6
20240513,113400,409828900,5540,5540,5540,5540,100
20240513,113300,409274900,5540,5540,5540,5540,12
20240513,113200,409208420,5530,5540,5540,5530,42
20240513,113100,408976150,5540,5540,5540,5540,0
20240513,113000,408976150,5540,5540,5540,5540,15
20240513,112900,408893050,5540,5540,5540,5540,1
20240513,112800,408887510,5540,5540,5540,5540,1
20240513,112700,408881970,5530,5530,5530,5530,109
20240513,112600,408279200,5540,5540,5540,5540,0
20240513,112500,408279200,5540,5540,5540,5540,0
20240513,112400,408279200,5540,5540,5540,5540,0
20240513,112300,408279200,5540,5540,5540,5540,3
20240513,112200,408262580,5530,5530,5530,5530,10
20240513,112100,408207280,5530,5530,5530,5530,40
20240513,112000,407986080,5530,5530,5530,5530,0
20240513,111900,407986080,5530,5530,5530,5530,0
20240513,111800,407986080,5530,5530,5530,5530,257
20240513,111700,406564870,5530,5540,5540,5530,34
20240513,111600,406376550,5540,5550,5550,5540,344
20240513,111500,404470350,5550,5540,5550,5540,28
20240513,111400,404314980,5550,5550,5550,5550,0
20240513,111300,404314980,5550,5540,5550,5540,54
20240513,111200,404015790,5540,5540,5540,5540,0
20240513,111100,404015790,5540,5540,5540,5540,6
20240513,111000,403982550,5540,5540,5540,5540,5
20240513,110900,403954850,5530,5540,5540,5530,176
20240513,110800,402981550,5540,5540,5540,5540,47
20240513,110700,402721170,5540,5540,5540,5540,2091
20240513,110600,391137030,5540,5550,5550,5540,4738
20240513,110500,364850000,5550,5550,5550,5550,22
20240513,110400,364727900,5550,5550,5550,5550,1
20240513,110300,364722350,5550,5550,5550,5550,151
20240513,110200,363884300,5550,5550,5550,5550,63
20240513,110100,363534650,5550,5550,5550,5550,0
20240513,110000,363534650,5550,5560,5560,5550,9
20240513,105900,363484670,5550,5550,5550,5550,200
20240513,105800,362374670,5550,5550,5550,5550,128
20240513,105700,361664270,5560,5550,5560,5550,32
20240513,105600,361486650,5550,5550,5550,5550,100
20240513,105500,360931650,5550,5550,5550,5550,0
20240513,105400,360931650,5550,5550,5550,5550,0
20240513,105300,360931650,5550,5550,5560,5550,692
20240513,105200,357090980,5550,5550,5550,5550,11
20240513,105100,357029930,5550,5560,5560,5550,364
20240513,105000,355006140,5560,5560,5560,5560,1
20240513,104900,355000580,5550,5550,5550,5550,2300
20240513,104800,342235580,5550,5550,5550,5550,4
20240513,104700,342213380,5560,5560,5570,5560,5004
20240513,104600,314391070,5560,5560,5560,5560,13
20240513,104500,314318790,5560,5560,5560,5560,100
20240513,104400,313762790,5570,5570,5570,5570,0
20240513,104300,313762790,5570,5570,5570,5570,0
20240513,104200,313762790,5570,5570,5570,5570,0
20240513,104100,313762790,5570,5570,5570,5570,0
20240513,104000,313762790,5570,5570,5570,5570,0
20240513,103900,313762790,5570,5570,5570,5570,0
20240513,103800,313762790,5570,5570,5570,5570,10
20240513,103700,313707090,5560,5560,5560,5560,996
20240513,103600,308169330,5560,5560,5560,5560,1
20240513,103500,308163770,5560,5560,5560,5560,349
20240513,103400,306223330,5560,5570,5570,5560,11
20240513,103300,306162130,5570,5570,5570,5570,406
20240513,103200,303900710,5570,5570,5570,5570,52
20240513,103100,303611070,5570,5570,5570,5570,120
20240513,103000,302942670,5560,5560,5560,5560,700
20240513,102900,299050670,5570,5570,5570,5570,50
20240513,102800,298772170,5570,5570,5570,5570,1
20240513,102700,298766600,5570,5570,5570,5570,0
20240513,102600,298766600,5570,5570,5570,5570,50
20240513,102500,298488100,5570,5570,5570,5570,0
20240513,102400,298488100,5570,5570,5570,5570,20
20240513,102300,298376700,5560,5570,5570,5560,341
20240513,102200,296479740,5570,5570,5570,5570,2120
20240513,102100,284671340,5570,5560,5570,5560,801
20240513,102000,280214770,5560,5560,5560,5550,3510
20240513,101900,260725070,5560,5560,5560,5560,200
20240513,101800,259613070,5560,5560,5560,5560,12
20240513,101700,259546350,5550,5550,5550,5550,17
20240513,101600,259452000,5550,5550,5550,5550,75
20240513,101500,259035750,5560,5560,5560,5560,372
20240513,101400,256967430,5560,5560,5560,5560,70
20240513,101300,256578230,5570,5570,5570,5570,1
20240513,101200,256572660,5560,5560,5560,5560,0
20240513,101100,256572660,5560,5560,5560,5560,0
20240513,101000,256572660,5560,5570,5570,5560,1405
20240513,100900,248760840,5570,5570,5570,5570,40
20240513,100800,248538040,5570,5570,5570,5570,180
20240513,100700,247535440,5570,5570,5570,5570,0
20240513,100600,247535440,5570,5570,5570,5570,7
20240513,100500,247496450,5570,5570,5570,5570,13
20240513,100400,247424040,5570,5570,5570,5570,132
20240513,100300,246688800,5550,5560,5560,5550,77
20240513,100200,246261130,5570,5570,5570,5570,3
20240513,100100,246244420,5570,5570,5570,5570,52
20240513,100000,245954780,5570,5560,5570,5560,187
20240513,095900,244914560,5560,5550,5570,5550,128
20240513,095800,244203800,5550,5580,5580,5550,2553
20240513,095700,230013460,5560,5560,5560,5560,300
20240513,095600,228345460,5580,5580,5580,5580,101
20240513,095500,227781880,5570,5580,5580,5570,542
20240513,095400,224757530,5580,5580,5580,5580,601
20240513,095300,221403950,5580,5580,5580,5560,319
20240513,095200,219630130,5580,5580,5580,5580,1252
20240513,095100,212643970,5580,5550,5580,5550,783
20240513,095000,208284130,5550,5560,5560,5550,55
20240513,094900,207978870,5550,5560,5560,5550,3511
20240513,094800,188471440,5560,5570,5570,5560,110
20240513,094700,187858840,5570,5570,5570,5570,100
20240513,094600,187301840,5570,5570,5570,5570,76
20240513,094500,186878520,5570,5590,5590,5570,198
20240513,094400,185775060,5580,5580,5580,5580,30
20240513,094300,185607660,5580,5580,5580,5580,102
20240513,094200,185038500,5590,5570,5590,5570,2305
20240513,094100,172178810,5580,5560,5580,5560,348
20240513,094000,170241940,5560,5570,5570,5560,901
20240513,093900,165232370,5570,5570,5570,5570,2
20240513,093800,165221230,5570,5570,5570,5570,4
20240513,093700,165198950,5560,5560,5560,5560,102
20240513,093600,164631830,5560,5550,5560,5550,400
20240513,093500,162409830,5560,5560,5560,5560,51
20240513,093400,162126270,5560,5560,5560,5560,15
20240513,093300,162042870,5560,5560,5560,5560,150
20240513,093200,161208870,5570,5570,5570,5570,0
20240513,093100,161208870,5570,5570,5570,5570,30
20240513,093000,161041770,5560,5570,5570,5550,3106
20240513,092900,143789620,5570,5570,5570,5570,176
20240513,092800,142809300,5570,5570,5570,5570,1
20240513,092700,142803730,5580,5570,5580,5570,1434
20240513,092600,134805610,5580,5550,5580,5550,1411
20240513,092500,126944230,5550,5570,5570,5550,827
20240513,092400,122347390,5570,5580,5580,5570,61
20240513,092300,122007530,5580,5560,5580,5560,1125
20240513,092200,115733900,5560,5560,5560,5560,61
20240513,092100,115394740,5560,5560,5560,5550,1428
20240513,092000,107462730,5560,5560,5560,5560,2
20240513,091900,107451610,5560,5560,5560,5560,111
20240513,091800,106834450,5560,5560,5560,5550,76
20240513,091700,106412630,5560,5560,5560,5560,20
20240513,091600,106301430,5560,5560,5560,5560,517
20240513,091500,103426910,5560,5570,5570,5560,81
20240513,091400,102976350,5560,5560,5560,5560,123
20240513,091300,102292470,5560,5570,5570,5560,54
20240513,091200,101992180,5570,5570,5570,5570,39
20240513,091100,101774950,5570,5570,5570,5570,1
20240513,091000,101769380,5560,5560,5570,5560,364
20240513,090900,99745410,5560,5560,5560,5560,110
20240513,090800,99133810,5560,5570,5570,5560,226
20240513,090700,97876410,5590,5580,5590,5580,391
20240513,090600,95694620,5580,5560,5580,5560,669
20240513,090500,91968300,5560,5540,5560,5540,1201
20240513,090400,85304120,5540,5550,5550,5540,1015
20240513,090300,79678490,5550,5560,5570,5540,349
20240513,090200,77740310,5550,5520,5550,5520,1437
20240513,090100,69776280,5520,5520,5520,5520,831
20240513,090000,65189160,5520,5520,5530,5520,7278