KissMeData/000430/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,183100,3167690260,5780,5780,5780,5780,70974
20240425,183000,3167690260,5780,5780,5780,5780,0
20240425,182900,3167690260,5780,5780,5780,5780,0
20240425,182800,3167690260,5780,5780,5780,5780,0
20240425,182700,3167690260,5780,5780,5780,5780,0
20240425,182600,3167690260,5780,5780,5780,5780,0
20240425,182500,3167690260,5780,5780,5780,5780,0
20240425,182400,3167690260,5780,5780,5780,5780,0
20240425,182300,3167690260,5780,5780,5780,5780,0
20240425,182200,3167690260,5780,5780,5780,5780,0
20240425,182100,3167690260,5780,5780,5780,5780,0
20240425,182000,3167690260,5780,5780,5780,5780,0
20240425,181900,3167690260,5780,5780,5780,5780,0
20240425,181800,3167690260,5780,5780,5780,5780,0
20240425,181700,3167690260,5780,5780,5780,5780,0
20240425,181600,3167690260,5780,5780,5780,5780,0
20240425,181500,3167690260,5780,5780,5780,5780,0
20240425,181400,3167690260,5780,5780,5780,5780,0
20240425,181300,3167690260,5780,5780,5780,5780,0
20240425,181200,3167690260,5780,5780,5780,5780,0
20240425,181100,3167690260,5780,5780,5780,5780,0
20240425,181000,3167690260,5780,5780,5780,5780,0
20240425,180900,3167690260,5780,5780,5780,5780,0
20240425,180800,3167690260,5780,5780,5780,5780,0
20240425,180700,3167690260,5780,5780,5780,5780,0
20240425,180600,3167690260,5780,5780,5780,5780,0
20240425,180500,3167690260,5780,5780,5780,5780,0
20240425,180400,3167690260,5780,5780,5780,5780,0
20240425,180300,3167690260,5780,5780,5780,5780,0
20240425,180200,3167690260,5780,5780,5780,5780,0
20240425,180100,3167690260,5780,5780,5780,5780,70974
20240425,180000,3167690260,5780,5780,5780,5780,0
20240425,175900,3167690260,5780,5780,5780,5780,0
20240425,175800,3167690260,5780,5780,5780,5780,0
20240425,175700,3167690260,5780,5780,5780,5780,0
20240425,175600,3167690260,5780,5780,5780,5780,0
20240425,175500,3167690260,5780,5780,5780,5780,0
20240425,175400,3167690260,5780,5780,5780,5780,0
20240425,175300,3167690260,5780,5780,5780,5780,0
20240425,175200,3167690260,5780,5780,5780,5780,0
20240425,175100,3167690260,5780,5780,5780,5780,0
20240425,175000,3167690260,5780,5780,5780,5780,0
20240425,174900,3167690260,5780,5780,5780,5780,0
20240425,174800,3167690260,5780,5780,5780,5780,0
20240425,174700,3167690260,5780,5780,5780,5780,0
20240425,174600,3167690260,5780,5780,5780,5780,0
20240425,174500,3167690260,5780,5780,5780,5780,0
20240425,174400,3167690260,5780,5780,5780,5780,0
20240425,174300,3167690260,5780,5780,5780,5780,0
20240425,174200,3167690260,5780,5780,5780,5780,0
20240425,174100,3167690260,5780,5780,5780,5780,0
20240425,174000,3167690260,5780,5780,5780,5780,0
20240425,173900,3167690260,5780,5780,5780,5780,0
20240425,173800,3167690260,5780,5780,5780,5780,0
20240425,173700,3167690260,5780,5780,5780,5780,0
20240425,173600,3167690260,5780,5780,5780,5780,0
20240425,173500,3167690260,5780,5780,5780,5780,0
20240425,173400,3167690260,5780,5780,5780,5780,0
20240425,173300,3167690260,5780,5780,5780,5780,0
20240425,173200,3167690260,5780,5780,5780,5780,0
20240425,173100,3167690260,5780,5780,5780,5780,70974
20240425,173000,3167690260,5780,5780,5780,5780,0
20240425,172900,3167690260,5780,5780,5780,5780,0
20240425,172800,3167690260,5780,5780,5780,5780,0
20240425,172700,3167690260,5780,5780,5780,5780,0
20240425,172600,3167690260,5780,5780,5780,5780,0
20240425,172500,3167690260,5780,5780,5780,5780,0
20240425,172400,3167690260,5780,5780,5780,5780,0
20240425,172300,3167690260,5780,5780,5780,5780,0
20240425,172200,3167690260,5780,5780,5780,5780,0
20240425,172100,3167690260,5780,5780,5780,5780,0
20240425,172000,3167690260,5780,5780,5780,5780,0
20240425,171900,3167690260,5780,5780,5780,5780,0
20240425,171800,3167690260,5780,5780,5780,5780,0
20240425,171700,3167690260,5780,5780,5780,5780,0
20240425,171600,3167690260,5780,5780,5780,5780,0
20240425,171500,3167690260,5780,5780,5780,5780,0
20240425,171400,3167690260,5780,5780,5780,5780,0
20240425,171300,3167690260,5780,5780,5780,5780,0
20240425,171200,3167690260,5780,5780,5780,5780,0
20240425,171100,3167690260,5780,5780,5780,5780,0
20240425,171000,3167690260,5780,5780,5780,5780,0
20240425,170900,3167690260,5780,5780,5780,5780,0
20240425,170800,3167690260,5780,5780,5780,5780,0
20240425,170700,3167690260,5780,5780,5780,5780,0
20240425,170600,3167690260,5780,5780,5780,5780,0
20240425,170500,3167690260,5780,5780,5780,5780,0
20240425,170400,3167690260,5780,5780,5780,5780,0
20240425,170300,3167690260,5780,5780,5780,5780,0
20240425,170200,3167690260,5780,5780,5780,5780,0
20240425,170100,3167690260,5780,5780,5780,5780,70974
20240425,170000,3167690260,5780,5780,5780,5780,0
20240425,165900,3167690260,5780,5780,5780,5780,0
20240425,165800,3167690260,5780,5780,5780,5780,0
20240425,165700,3167690260,5780,5780,5780,5780,0
20240425,165600,3167690260,5780,5780,5780,5780,0
20240425,165500,3167690260,5780,5780,5780,5780,0
20240425,165400,3167690260,5780,5780,5780,5780,0
20240425,165300,3167690260,5780,5780,5780,5780,0
20240425,165200,3167690260,5780,5780,5780,5780,0
20240425,165100,3167690260,5780,5780,5780,5780,0
20240425,165000,3167690260,5780,5780,5780,5780,0
20240425,164900,3167690260,5780,5780,5780,5780,0
20240425,164800,3167690260,5780,5780,5780,5780,0
20240425,164700,3167690260,5780,5780,5780,5780,0
20240425,164600,3167690260,5780,5780,5780,5780,0
20240425,164500,3167690260,5780,5780,5780,5780,0
20240425,164400,3167690260,5780,5780,5780,5780,0
20240425,164300,3167690260,5780,5780,5780,5780,0
20240425,164200,3167690260,5780,5780,5780,5780,0
20240425,164100,3167690260,5780,5780,5780,5780,0
20240425,164000,3167690260,5780,5780,5780,5780,0
20240425,163900,3167690260,5780,5780,5780,5780,0
20240425,163800,3167690260,5780,5780,5780,5780,0
20240425,163700,3167690260,5780,5780,5780,5780,0
20240425,163600,3167690260,5780,5780,5780,5780,0
20240425,163500,3167690260,5780,5780,5780,5780,0
20240425,163400,3167690260,5780,5780,5780,5780,0
20240425,163300,3167690260,5780,5780,5780,5780,0
20240425,163200,3167690260,5780,5780,5780,5780,0
20240425,163100,3167690260,5780,5780,5780,5780,70974
20240425,163000,3167690260,5780,5780,5780,5780,0
20240425,162900,3167690260,5780,5780,5780,5780,0
20240425,162800,3167690260,5780,5780,5780,5780,0
20240425,162700,3167690260,5780,5780,5780,5780,0
20240425,162600,3167690260,5780,5780,5780,5780,0
20240425,162500,3167690260,5780,5780,5780,5780,0
20240425,162400,3167690260,5780,5780,5780,5780,0
20240425,162300,3167690260,5780,5780,5780,5780,0
20240425,162200,3167690260,5780,5780,5780,5780,0
20240425,162100,3167690260,5780,5780,5780,5780,0
20240425,162000,3167690260,5780,5780,5780,5780,0
20240425,161900,3167690260,5780,5780,5780,5780,0
20240425,161800,3167690260,5780,5780,5780,5780,0
20240425,161700,3167690260,5780,5780,5780,5780,0
20240425,161600,3167690260,5780,5780,5780,5780,0
20240425,161500,3167690260,5780,5780,5780,5780,0
20240425,161400,3167690260,5780,5780,5780,5780,0
20240425,161300,3167690260,5780,5780,5780,5780,0
20240425,161200,3167690260,5780,5780,5780,5780,0
20240425,161100,3167690260,5780,5780,5780,5780,0
20240425,161000,3167690260,5780,5780,5780,5780,0
20240425,160900,3167690260,5780,5780,5780,5780,0
20240425,160800,3167690260,5780,5780,5780,5780,0
20240425,160700,3167690260,5780,5780,5780,5780,0
20240425,160600,3167690260,5780,5780,5780,5780,0
20240425,160500,3167690260,5780,5780,5780,5780,0
20240425,160400,3167690260,5780,5780,5780,5780,0
20240425,160300,3167690260,5780,5780,5780,5780,0
20240425,160200,3167690260,5780,5780,5780,5780,0
20240425,160100,3167690260,5780,5780,5780,5780,70974
20240425,160000,3167690260,5780,5780,5780,5780,0
20240425,155900,3167690260,5780,5780,5780,5780,0
20240425,155800,3167690260,5780,5780,5780,5780,0
20240425,155700,3167690260,5780,5780,5780,5780,0
20240425,155600,3167690260,5780,5780,5780,5780,0
20240425,155500,3167690260,5780,5780,5780,5780,0
20240425,155400,3167690260,5780,5780,5780,5780,0
20240425,155300,3167690260,5780,5780,5780,5780,0
20240425,155200,3167690260,5780,5780,5780,5780,0
20240425,155100,3167690260,5780,5780,5780,5780,0
20240425,155000,3167690260,5780,5780,5780,5780,0
20240425,154900,3167690260,5780,5780,5780,5780,0
20240425,154800,3167690260,5780,5780,5780,5780,0
20240425,154700,3167690260,5780,5780,5780,5780,0
20240425,154600,3167690260,5780,5780,5780,5780,0
20240425,154500,3167690260,5780,5780,5780,5780,0
20240425,154400,3167690260,5780,5780,5780,5780,0
20240425,154300,3167690260,5780,5780,5780,5780,0
20240425,154200,3167690260,5780,5780,5780,5780,0
20240425,154100,3167690260,5780,5780,5780,5780,0
20240425,154000,3167690260,5780,5780,5780,5780,0
20240425,153900,3167690260,5780,5780,5780,5780,0
20240425,153800,3167690260,5780,5780,5780,5780,0
20240425,153700,3167690260,5780,5780,5780,5780,0
20240425,153600,3167690260,5780,5780,5780,5780,0
20240425,153500,3167690260,5780,5780,5780,5780,0
20240425,153400,3167690260,5780,5780,5780,5780,0
20240425,153300,3167690260,5780,5780,5780,5780,0
20240425,153200,3167690260,5780,5780,5780,5780,0
20240425,153100,3167690260,5780,5780,5780,5780,70974
20240425,153000,3167690260,5780,5780,5780,5780,70974
20240425,152900,2757460540,5770,5770,5770,5770,0
20240425,152800,2757460540,5770,5770,5770,5770,0
20240425,152700,2757460540,5770,5770,5770,5770,0
20240425,152600,2757460540,5770,5770,5770,5770,0
20240425,152500,2757460540,5770,5770,5770,5770,0
20240425,152400,2757460540,5770,5770,5770,5770,0
20240425,152300,2757460540,5770,5770,5770,5770,0
20240425,152200,2757460540,5770,5770,5770,5770,0
20240425,152100,2757460540,5770,5770,5770,5770,0
20240425,152000,2757460540,5770,5770,5770,5770,0
20240425,151900,2757460540,5770,5750,5780,5740,23435
20240425,151800,2622454160,5750,5750,5760,5740,20077
20240425,151700,2507040550,5750,5750,5780,5740,23147
20240425,151600,2373795010,5750,5720,5750,5710,24354
20240425,151500,2234155240,5720,5720,5730,5710,11841
20240425,151400,2166439270,5720,5740,5740,5710,11548
20240425,151300,2100325320,5730,5670,5730,5670,37396
20240425,151200,1886945430,5680,5680,5690,5670,4590
20240425,151100,1860861630,5690,5680,5690,5660,5767
20240425,151000,1828105480,5680,5650,5690,5650,11235
20240425,150900,1764439210,5650,5670,5670,5650,5823
20240425,150800,1731466390,5680,5650,5680,5650,6296
20240425,150700,1695788120,5650,5660,5670,5650,7341
20240425,150600,1654229830,5650,5630,5690,5630,30604
20240425,150500,1481022530,5630,5610,5630,5610,2689
20240425,150400,1465908160,5610,5590,5620,5590,1488
20240425,150300,1457572140,5590,5590,5610,5590,6893
20240425,150200,1418952760,5590,5610,5630,5590,5600
20240425,150100,1387569620,5600,5600,5620,5600,5830
20240425,150000,1354872730,5600,5550,5600,5550,4782
20240425,145900,1328199530,5560,5560,5570,5560,488
20240425,145800,1325486240,5570,5560,5570,5560,201
20240425,145700,1324368610,5550,5560,5570,5550,332
20240425,145600,1322519610,5570,5560,5570,5560,994
20240425,145500,1316990470,5570,5560,5570,5560,111
20240425,145400,1316373300,5580,5570,5580,5570,339
20240425,145300,1314482180,5570,5560,5570,5560,211
20240425,145200,1313308840,5560,5560,5570,5550,530
20240425,145100,1310362130,5560,5560,5560,5550,1056
20240425,145000,1304492770,5560,5560,5570,5560,2148
20240425,144900,1292534450,5570,5570,5570,5560,719
20240425,144800,1288536480,5580,5580,5590,5570,4793
20240425,144700,1261812320,5580,5590,5610,5580,13443
20240425,144600,1186635730,5570,5560,5580,5560,4877
20240425,144500,1159442290,5560,5530,5580,5530,12824
20240425,144400,1088249810,5530,5530,5530,5530,400
20240425,144300,1086037810,5520,5520,5520,5520,2516
20240425,144200,1072149490,5520,5530,5530,5520,365
20240425,144100,1070131140,5530,5530,5530,5530,369
20240425,144000,1068090570,5530,5530,5540,5530,867
20240425,143900,1063290960,5540,5530,5540,5530,254
20240425,143800,1061883840,5540,5530,5540,5530,262
20240425,143700,1060432460,5540,5540,5540,5540,251
20240425,143600,1059041920,5530,5530,5530,5530,4
20240425,143500,1059019800,5540,5530,5540,5530,263
20240425,143400,1057562910,5530,5530,5530,5530,4
20240425,143300,1057540790,5540,5540,5540,5520,1247
20240425,143200,1050644910,5530,5530,5530,5530,4
20240425,143100,1050622790,5540,5530,5540,5530,1209
20240425,143000,1043936520,5540,5530,5540,5530,198
20240425,142900,1042839740,5540,5540,5540,5540,251
20240425,142800,1041449200,5530,5530,5530,5530,110
20240425,142700,1040840900,5530,5530,5540,5530,284
20240425,142600,1039267880,5540,5540,5540,5530,258
20240425,142500,1037839660,5530,5540,5540,5530,392
20240425,142400,1035668120,5530,5530,5530,5530,586
20240425,142300,1032427540,5520,5530,5530,5520,939
20240425,142200,1027240980,5540,5540,5540,5540,0
20240425,142100,1027240980,5540,5530,5540,5530,355
20240425,142000,1025275320,5530,5530,5530,5530,30
20240425,141900,1025109420,5540,5530,5540,5530,254
20240425,141800,1023702300,5520,5520,5520,5520,10
20240425,141700,1023647100,5530,5530,5530,5530,250
20240425,141600,1022264600,5520,5520,5520,5520,16
20240425,141500,1022176280,5530,5530,5530,5530,250
20240425,141400,1020793780,5520,5520,5520,5520,0
20240425,141300,1020793780,5520,5530,5540,5520,332
20240425,141200,1018955410,5530,5530,5540,5530,221
20240425,141100,1017732110,5540,5530,5540,5530,280
20240425,141000,1016181010,5540,5530,5540,5530,116
20240425,140900,1015538410,5530,5520,5530,5520,86
20240425,140800,1015062840,5520,5520,5520,5520,14
20240425,140700,1014985560,5530,5520,5530,5520,792
20240425,140600,1010608300,5510,5520,5520,5510,1413
20240425,140500,1002819330,5520,5530,5530,5520,381
20240425,140400,1000713700,5530,5550,5560,5530,1295
20240425,140300,993536890,5550,5570,5570,5550,95
20240425,140200,993008390,5570,5560,5570,5560,8263
20240425,140100,947063610,5560,5550,5560,5550,1679
20240425,140000,937734080,5560,5550,5560,5550,2496
20240425,135900,923861260,5560,5540,5560,5540,574
20240425,135800,920672090,5560,5550,5560,5540,3695
20240425,135700,900169790,5540,5540,5540,5540,1018
20240425,135600,894530070,5540,5540,5550,5540,2010
20240425,135500,883390160,5540,5550,5560,5540,1137
20240425,135400,877081710,5550,5560,5560,5550,972
20240425,135300,871683620,5550,5540,5560,5540,5638
20240425,135200,840395630,5540,5540,5540,5530,720
20240425,135100,836406870,5540,5530,5540,5520,355
20240425,135000,834441720,5540,5520,5540,5520,631
20240425,134900,830947830,5530,5540,5540,5530,684
20240425,134800,827161290,5540,5540,5550,5540,834
20240425,134700,822538930,5540,5540,5550,5540,659
20240425,134600,818887070,5540,5530,5540,5520,2021
20240425,134500,807701530,5530,5540,5540,5530,446
20240425,134400,805232100,5530,5530,5540,5520,1044
20240425,134300,799456880,5530,5530,5540,5530,1401
20240425,134200,791707350,5530,5540,5540,5530,607
20240425,134100,788346140,5520,5540,5540,5520,1175
20240425,134000,781846090,5530,5540,5550,5530,1714
20240425,133900,772350390,5530,5530,5540,5520,542
20240425,133800,769351230,5540,5530,5540,5520,2008
20240425,133700,758236060,5520,5510,5530,5510,400
20240425,133600,756026160,5520,5530,5530,5520,1580
20240425,133500,747292150,5520,5520,5530,5520,1078
20240425,133400,741339590,5530,5520,5530,5510,954
20240425,133300,736069110,5520,5520,5520,5510,802
20240425,133200,731646090,5510,5500,5520,5500,1306
20240425,133100,724441230,5510,5520,5520,5500,1091
20240425,133000,718426650,5520,5520,5520,5520,1143
20240425,132900,712117290,5520,5520,5530,5510,951
20240425,132800,706867670,5520,5520,5530,5520,745
20240425,132700,702753270,5520,5530,5530,5510,748
20240425,132600,698622410,5520,5530,5530,5520,1129
20240425,132500,692385830,5520,5520,5520,5520,818
20240425,132400,687870470,5520,5530,5530,5520,828
20240425,132300,683291870,5530,5530,5550,5530,848
20240425,132200,678595410,5540,5540,5540,5530,358
20240425,132100,676612240,5540,5530,5540,5530,1588
20240425,132000,667814760,5540,5520,5540,5520,3268
20240425,131900,649747300,5520,5490,5540,5490,6558
20240425,131800,613596810,5480,5490,5490,5480,1023
20240425,131700,607981230,5480,5480,5490,5470,546
20240425,131600,604984650,5480,5480,5480,5470,57
20240425,131500,604672510,5480,5470,5480,5470,262
20240425,131400,603236860,5470,5470,5470,5470,4
20240425,131300,603214980,5470,5470,5470,5470,0
20240425,131200,603214980,5470,5470,5470,5470,14
20240425,131100,603138400,5480,5470,5480,5470,218
20240425,131000,601945770,5470,5470,5470,5470,64
20240425,130900,601595690,5470,5470,5470,5470,227
20240425,130800,600354000,5470,5470,5470,5470,17
20240425,130700,600261010,5470,5460,5470,5460,385
20240425,130600,598158660,5470,5470,5470,5470,487
20240425,130500,595494770,5470,5470,5470,5470,14
20240425,130400,595418190,5470,5470,5470,5470,407
20240425,130300,593191900,5460,5460,5460,5460,34
20240425,130200,593006260,5460,5470,5470,5460,54
20240425,130100,592710980,5460,5460,5460,5460,0
20240425,130000,592710980,5460,5460,5470,5460,15
20240425,125900,592629070,5470,5470,5470,5470,10
20240425,125800,592574370,5460,5460,5460,5460,114
20240425,125700,591951930,5460,5460,5460,5460,0
20240425,125600,591951930,5460,5460,5460,5460,4
20240425,125500,591930090,5460,5460,5460,5460,11
20240425,125400,591870030,5460,5460,5460,5460,4
20240425,125300,591848190,5460,5450,5460,5450,99
20240425,125200,591308600,5450,5450,5450,5450,0
20240425,125100,591308600,5450,5450,5450,5450,0
20240425,125000,591308600,5450,5460,5460,5450,372
20240425,124900,589281160,5450,5450,5450,5450,30
20240425,124800,589117660,5460,5460,5460,5460,33
20240425,124700,588937480,5460,5460,5460,5460,13
20240425,124600,588866500,5460,5460,5460,5460,0
20240425,124500,588866500,5460,5460,5460,5460,17
20240425,124400,588773680,5460,5460,5460,5460,1559
20240425,124300,580261540,5470,5460,5470,5460,102
20240425,124200,579704610,5470,5470,5470,5470,346
20240425,124100,577811990,5460,5460,5460,5460,1500
20240425,124000,569621990,5460,5460,5460,5460,15
20240425,123900,569540090,5460,5460,5460,5460,140
20240425,123800,568775690,5460,5460,5460,5460,14
20240425,123700,568699250,5460,5460,5460,5460,128
20240425,123600,568000370,5460,5460,5460,5460,64
20240425,123500,567650930,5460,5460,5460,5460,159
20240425,123400,566782790,5460,5460,5460,5460,4
20240425,123300,566760950,5460,5460,5460,5460,10
20240425,123200,566706350,5460,5460,5460,5460,0
20240425,123100,566706350,5460,5460,5460,5460,14
20240425,123000,566629910,5470,5470,5470,5470,1
20240425,122900,566624440,5460,5460,5460,5460,4
20240425,122800,566602600,5460,5470,5470,5460,219
20240425,122700,565406840,5460,5460,5460,5460,4
20240425,122600,565385000,5470,5460,5470,5460,13
20240425,122500,565313990,5460,5470,5470,5460,27
20240425,122400,565166330,5470,5470,5470,5470,7
20240425,122300,565128040,5460,5460,5470,5460,16
20240425,122200,565040660,5460,5460,5460,5460,1
20240425,122100,565035200,5460,5460,5460,5460,10
20240425,122000,564980600,5460,5460,5460,5460,84
20240425,121900,564521960,5470,5470,5470,5470,1
20240425,121800,564516490,5460,5460,5460,5460,14
20240425,121700,564440050,5470,5460,5470,5460,3225
20240425,121600,546828310,5460,5460,5460,5460,14
20240425,121500,546751870,5470,5470,5470,5470,0
20240425,121400,546751870,5470,5460,5470,5460,19
20240425,121300,546648080,5470,5470,5470,5470,128
20240425,121200,545947920,5470,5470,5470,5470,0
20240425,121100,545947920,5470,5470,5470,5470,164
20240425,121000,545050840,5470,5470,5470,5470,130
20240425,120900,544339740,5470,5470,5470,5470,14
20240425,120800,544263160,5470,5470,5470,5470,0
20240425,120700,544263160,5470,5480,5480,5470,5
20240425,120600,544235800,5470,5470,5470,5470,30
20240425,120500,544071700,5470,5470,5470,5470,4
20240425,120400,544049820,5470,5470,5470,5470,10
20240425,120300,543995120,5480,5480,5480,5460,4792
20240425,120200,517809080,5480,5480,5480,5480,2
20240425,120100,517798120,5470,5470,5470,5470,28
20240425,120000,517644960,5470,5480,5480,5470,22
20240425,115900,517524440,5470,5470,5470,5470,10
20240425,115800,517469740,5480,5470,5480,5470,6
20240425,115700,517436900,5480,5480,5480,5480,603
20240425,115600,514132460,5490,5480,5490,5480,120
20240425,115500,513474750,5480,5480,5480,5480,61
20240425,115400,513140470,5480,5480,5480,5480,16
20240425,115300,513052790,5480,5480,5480,5480,0
20240425,115200,513052790,5480,5480,5480,5480,11
20240425,115100,512992510,5500,5490,5500,5490,1794
20240425,115000,503143440,5500,5500,5500,5500,0
20240425,114900,503143440,5500,5500,5500,5490,220
20240425,114800,501933580,5490,5490,5490,5490,0
20240425,114700,501933580,5490,5490,5490,5490,14
20240425,114600,501856720,5490,5490,5490,5490,40
20240425,114500,501637120,5490,5490,5490,5490,60
20240425,114400,501307720,5500,5490,5500,5490,190
20240425,114300,500264610,5480,5480,5480,5480,0
20240425,114200,500264610,5480,5480,5480,5480,49
20240425,114100,499996090,5480,5480,5480,5480,0
20240425,114000,499996090,5480,5490,5490,5480,15
20240425,113900,499913780,5480,5480,5480,5480,10
20240425,113800,499858980,5480,5490,5490,5480,25
20240425,113700,499721770,5480,5490,5490,5480,19
20240425,113600,499617560,5480,5480,5490,5480,14
20240425,113500,499540830,5490,5480,5490,5480,12
20240425,113400,499475050,5480,5480,5480,5480,4
20240425,113300,499453130,5490,5480,5490,5480,211
20240425,113200,498296840,5480,5480,5480,5480,11
20240425,113100,498236560,5480,5480,5480,5480,130
20240425,113000,497524160,5480,5480,5480,5480,10
20240425,112900,497469360,5480,5480,5480,5480,31
20240425,112800,497299480,5480,5480,5480,5480,10
20240425,112700,497244680,5480,5480,5480,5480,214
20240425,112600,496071960,5490,5490,5490,5490,10
20240425,112500,496017060,5480,5480,5480,5480,14
20240425,112400,495940340,5490,5490,5490,5490,39
20240425,112300,495726230,5490,5490,5490,5490,10
20240425,112200,495671330,5480,5490,5490,5480,82
20240425,112100,495221290,5490,5480,5490,5480,12
20240425,112000,495155420,5490,5480,5490,5480,26
20240425,111900,495012820,5480,5480,5480,5480,34
20240425,111800,494826500,5480,5480,5480,5480,4
20240425,111700,494804580,5480,5480,5480,5480,10
20240425,111600,494749780,5480,5480,5480,5480,354
20240425,111500,492809860,5480,5480,5480,5480,10
20240425,111400,492755060,5480,5480,5480,5480,0
20240425,111300,492755060,5480,5480,5480,5480,14
20240425,111200,492678340,5480,5480,5480,5480,0
20240425,111100,492678340,5480,5480,5480,5480,16
20240425,111000,492590660,5480,5490,5490,5480,118
20240425,110900,491942950,5480,5490,5490,5480,1765
20240425,110800,482268220,5480,5490,5490,5480,60
20240425,110700,481938920,5480,5480,5480,5480,30
20240425,110600,481774520,5480,5480,5480,5480,0
20240425,110500,481774520,5480,5480,5480,5480,114
20240425,110400,481149800,5490,5490,5490,5490,100
20240425,110300,480600800,5480,5480,5480,5480,10
20240425,110200,480546000,5480,5490,5490,5480,1043
20240425,110100,474820360,5490,5490,5490,5490,360
20240425,110000,472843960,5490,5490,5490,5480,247
20240425,105900,471488070,5490,5490,5490,5490,1
20240425,105800,471482580,5480,5480,5480,5480,156
20240425,105700,470627700,5480,5480,5480,5480,0
20240425,105600,470627700,5480,5480,5490,5480,1589
20240425,105500,461919280,5480,5480,5480,5480,0
20240425,105400,461919280,5480,5490,5490,5480,201
20240425,105300,460817790,5480,5490,5490,5480,6
20240425,105200,460784890,5480,5490,5490,5480,25
20240425,105100,460647790,5480,5480,5480,5480,23
20240425,105000,460521750,5480,5480,5480,5480,0
20240425,104900,460521750,5480,5480,5480,5480,0
20240425,104800,460521750,5480,5480,5480,5480,0
20240425,104700,460521750,5480,5480,5480,5480,6
20240425,104600,460488870,5480,5480,5480,5480,90
20240425,104500,459995670,5490,5490,5490,5490,2
20240425,104400,459984690,5480,5480,5480,5480,59
20240425,104300,459661370,5480,5480,5480,5480,32
20240425,104200,459486010,5480,5490,5490,5470,24
20240425,104100,459354430,5480,5480,5480,5480,107
20240425,104000,458768070,5480,5480,5480,5470,14
20240425,103900,458691400,5480,5480,5480,5480,1016
20240425,103800,453123720,5470,5470,5480,5470,1433
20240425,103700,445285110,5480,5480,5480,5480,15
20240425,103600,445202910,5480,5470,5480,5470,187
20240425,103500,444178190,5470,5480,5480,5470,403
20240425,103400,441973750,5480,5470,5480,5470,1602
20240425,103300,433198790,5470,5470,5470,5470,8
20240425,103200,433155030,5470,5480,5480,5470,1713
20240425,103100,423784750,5480,5480,5480,5470,15
20240425,103000,423702590,5470,5480,5480,5470,7
20240425,102900,423664250,5470,5470,5470,5470,19
20240425,102800,423560320,5480,5480,5480,5480,6
20240425,102700,423527440,5480,5480,5480,5470,305
20240425,102600,421856460,5480,5480,5480,5480,7
20240425,102500,421818100,5480,5480,5480,5480,195
20240425,102400,420749500,5490,5490,5490,5490,0
20240425,102300,420749500,5490,5490,5490,5490,0
20240425,102200,420749500,5490,5490,5490,5480,274
20240425,102100,419245280,5490,5480,5490,5480,210
20240425,102000,418092480,5480,5490,5490,5480,7
20240425,101900,418054090,5490,5480,5490,5470,529
20240425,101800,415157160,5480,5470,5480,5470,105
20240425,101700,414582800,5480,5480,5480,5480,101
20240425,101600,414029320,5480,5480,5480,5480,364
20240425,101500,412034600,5490,5470,5490,5470,309
20240425,101400,410344080,5470,5470,5470,5470,1677
20240425,101300,401170890,5470,5500,5500,5470,719
20240425,101200,397229750,5500,5500,5500,5480,202
20240425,101100,396119570,5500,5480,5500,5480,1222
20240425,101000,389412290,5480,5480,5480,5480,309
20240425,100900,387718970,5480,5480,5480,5470,221
20240425,100800,386507930,5480,5480,5480,5480,274
20240425,100700,385006410,5480,5480,5480,5480,333
20240425,100600,383181570,5480,5480,5490,5480,1045
20240425,100500,377454830,5480,5500,5500,5480,885
20240425,100400,372591430,5490,5500,5500,5490,79
20240425,100300,372157690,5500,5490,5500,5490,1293
20240425,100200,365058610,5490,5510,5510,5490,6306
20240425,100100,330371180,5510,5510,5510,5510,470
20240425,100000,327781480,5510,5520,5520,5510,459
20240425,095900,325252290,5520,5520,5520,5520,2611
20240425,095800,310839570,5540,5520,5540,5520,503
20240425,095700,308062450,5520,5520,5520,5520,0
20240425,095600,308062450,5520,5540,5540,5520,246
20240425,095500,306701770,5550,5550,5550,5550,298
20240425,095400,305047870,5550,5540,5550,5540,1001
20240425,095300,299502320,5530,5530,5530,5530,49
20240425,095200,299231350,5530,5530,5530,5530,14
20240425,095100,299153930,5530,5530,5540,5530,95
20240425,095000,298628570,5530,5530,5530,5530,4
20240425,094900,298606450,5530,5540,5540,5530,703
20240425,094800,294718830,5540,5540,5540,5540,1071
20240425,094700,288785490,5540,5540,5540,5540,10
20240425,094600,288730090,5540,5540,5540,5530,246
20240425,094500,287367280,5540,5540,5540,5540,123
20240425,094400,286685860,5540,5540,5540,5530,248
20240425,094300,285311980,5540,5530,5540,5530,205
20240425,094200,284178320,5520,5520,5520,5520,18
20240425,094100,284078960,5520,5520,5520,5520,1289
20240425,094000,276963680,5530,5530,5540,5530,41
20240425,093900,276736910,5530,5530,5540,5530,773
20240425,093800,272461860,5520,5530,5530,5520,275
20240425,093700,270941500,5540,5540,5540,5540,0
20240425,093600,270941500,5540,5540,5540,5540,70
20240425,093500,270553700,5530,5540,5540,5520,153
20240425,093400,269707970,5530,5520,5530,5520,204
20240425,093300,268581850,5530,5530,5530,5520,1337
20240425,093200,261200120,5530,5530,5530,5530,2753
20240425,093100,245976030,5540,5540,5540,5540,1178
20240425,093000,239449910,5550,5540,5550,5540,879
20240425,092900,234579950,5540,5530,5540,5530,497
20240425,092800,231830530,5530,5530,5540,5530,153
20240425,092700,230984430,5530,5540,5540,5530,454
20240425,092600,228471790,5550,5550,5550,5540,2391
20240425,092500,215220240,5550,5560,5560,5550,320
20240425,092400,213441210,5560,5570,5570,5550,2451
20240425,092300,199823240,5570,5570,5580,5570,2592
20240425,092200,185384000,5570,5550,5570,5540,7159
20240425,092100,145627870,5550,5510,5550,5510,7279
20240425,092000,105377530,5520,5530,5530,5520,483
20240425,091900,102711240,5530,5520,5530,5520,342
20240425,091800,100822780,5530,5530,5530,5530,20
20240425,091700,100712180,5530,5520,5530,5520,63
20240425,091600,100363820,5510,5520,5520,5510,451
20240425,091500,97878800,5530,5540,5550,5530,399
20240425,091400,95668790,5540,5520,5540,5520,4645
20240425,091300,69968130,5500,5500,5500,5500,0
20240425,091200,69968130,5500,5500,5500,5500,10
20240425,091100,69913130,5500,5530,5530,5500,23
20240425,091000,69786420,5530,5520,5530,5500,413
20240425,090900,67514770,5530,5530,5530,5500,1201
20240425,090800,60906250,5530,5510,5530,5500,1001
20240425,090700,55398020,5510,5520,5540,5510,3778
20240425,090600,34552850,5520,5520,5520,5510,135
20240425,090500,33808160,5520,5520,5520,5510,409
20240425,090400,31552160,5520,5510,5520,5500,480
20240425,090300,28908590,5510,5500,5510,5500,223
20240425,090200,27681290,5510,5520,5520,5510,700
20240425,090100,23822290,5520,5490,5520,5480,1236
20240425,090000,17009780,5470,5460,5500,5460,3111