KissMeData/000430/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,183100,1103787410,5460,5460,5460,5460,8099
20240516,183000,1103787410,5460,5460,5460,5460,0
20240516,182900,1103787410,5460,5460,5460,5460,0
20240516,182800,1103787410,5460,5460,5460,5460,0
20240516,182700,1103787410,5460,5460,5460,5460,0
20240516,182600,1103787410,5460,5460,5460,5460,0
20240516,182500,1103787410,5460,5460,5460,5460,0
20240516,182400,1103787410,5460,5460,5460,5460,0
20240516,182300,1103787410,5460,5460,5460,5460,0
20240516,182200,1103787410,5460,5460,5460,5460,0
20240516,182100,1103787410,5460,5460,5460,5460,0
20240516,182000,1103787410,5460,5460,5460,5460,0
20240516,181900,1103787410,5460,5460,5460,5460,0
20240516,181800,1103787410,5460,5460,5460,5460,0
20240516,181700,1103787410,5460,5460,5460,5460,0
20240516,181600,1103787410,5460,5460,5460,5460,0
20240516,181500,1103787410,5460,5460,5460,5460,0
20240516,181400,1103787410,5460,5460,5460,5460,0
20240516,181300,1103787410,5460,5460,5460,5460,0
20240516,181200,1103787410,5460,5460,5460,5460,0
20240516,181100,1103787410,5460,5460,5460,5460,0
20240516,181000,1103787410,5460,5460,5460,5460,0
20240516,180900,1103787410,5460,5460,5460,5460,0
20240516,180800,1103787410,5460,5460,5460,5460,0
20240516,180700,1103787410,5460,5460,5460,5460,0
20240516,180600,1103787410,5460,5460,5460,5460,0
20240516,180500,1103787410,5460,5460,5460,5460,0
20240516,180400,1103787410,5460,5460,5460,5460,0
20240516,180300,1103787410,5460,5460,5460,5460,0
20240516,180200,1103787410,5460,5460,5460,5460,0
20240516,180100,1103787410,5460,5460,5460,5460,8099
20240516,180000,1103787410,5460,5460,5460,5460,0
20240516,175900,1103787410,5460,5460,5460,5460,0
20240516,175800,1103787410,5460,5460,5460,5460,0
20240516,175700,1103787410,5460,5460,5460,5460,0
20240516,175600,1103787410,5460,5460,5460,5460,0
20240516,175500,1103787410,5460,5460,5460,5460,0
20240516,175400,1103787410,5460,5460,5460,5460,0
20240516,175300,1103787410,5460,5460,5460,5460,0
20240516,175200,1103787410,5460,5460,5460,5460,0
20240516,175100,1103787410,5460,5460,5460,5460,0
20240516,175000,1103787410,5460,5460,5460,5460,0
20240516,174900,1103787410,5460,5460,5460,5460,0
20240516,174800,1103787410,5460,5460,5460,5460,0
20240516,174700,1103787410,5460,5460,5460,5460,0
20240516,174600,1103787410,5460,5460,5460,5460,0
20240516,174500,1103787410,5460,5460,5460,5460,0
20240516,174400,1103787410,5460,5460,5460,5460,0
20240516,174300,1103787410,5460,5460,5460,5460,0
20240516,174200,1103787410,5460,5460,5460,5460,0
20240516,174100,1103787410,5460,5460,5460,5460,0
20240516,174000,1103787410,5460,5460,5460,5460,0
20240516,173900,1103787410,5460,5460,5460,5460,0
20240516,173800,1103787410,5460,5460,5460,5460,0
20240516,173700,1103787410,5460,5460,5460,5460,0
20240516,173600,1103787410,5460,5460,5460,5460,0
20240516,173500,1103787410,5460,5460,5460,5460,0
20240516,173400,1103787410,5460,5460,5460,5460,0
20240516,173300,1103787410,5460,5460,5460,5460,0
20240516,173200,1103787410,5460,5460,5460,5460,0
20240516,173100,1103787410,5460,5460,5460,5460,8099
20240516,173000,1103787410,5460,5460,5460,5460,0
20240516,172900,1103787410,5460,5460,5460,5460,0
20240516,172800,1103787410,5460,5460,5460,5460,0
20240516,172700,1103787410,5460,5460,5460,5460,0
20240516,172600,1103787410,5460,5460,5460,5460,0
20240516,172500,1103787410,5460,5460,5460,5460,0
20240516,172400,1103787410,5460,5460,5460,5460,0
20240516,172300,1103787410,5460,5460,5460,5460,0
20240516,172200,1103787410,5460,5460,5460,5460,0
20240516,172100,1103787410,5460,5460,5460,5460,0
20240516,172000,1103787410,5460,5460,5460,5460,0
20240516,171900,1103787410,5460,5460,5460,5460,0
20240516,171800,1103787410,5460,5460,5460,5460,0
20240516,171700,1103787410,5460,5460,5460,5460,0
20240516,171600,1103787410,5460,5460,5460,5460,0
20240516,171500,1103787410,5460,5460,5460,5460,0
20240516,171400,1103787410,5460,5460,5460,5460,0
20240516,171300,1103787410,5460,5460,5460,5460,0
20240516,171200,1103787410,5460,5460,5460,5460,0
20240516,171100,1103787410,5460,5460,5460,5460,0
20240516,171000,1103787410,5460,5460,5460,5460,0
20240516,170900,1103787410,5460,5460,5460,5460,0
20240516,170800,1103787410,5460,5460,5460,5460,0
20240516,170700,1103787410,5460,5460,5460,5460,0
20240516,170600,1103787410,5460,5460,5460,5460,0
20240516,170500,1103787410,5460,5460,5460,5460,0
20240516,170400,1103787410,5460,5460,5460,5460,0
20240516,170300,1103787410,5460,5460,5460,5460,0
20240516,170200,1103787410,5460,5460,5460,5460,0
20240516,170100,1103787410,5460,5460,5460,5460,8099
20240516,170000,1103787410,5460,5460,5460,5460,0
20240516,165900,1103787410,5460,5460,5460,5460,0
20240516,165800,1103787410,5460,5460,5460,5460,0
20240516,165700,1103787410,5460,5460,5460,5460,0
20240516,165600,1103787410,5460,5460,5460,5460,0
20240516,165500,1103787410,5460,5460,5460,5460,0
20240516,165400,1103787410,5460,5460,5460,5460,0
20240516,165300,1103787410,5460,5460,5460,5460,0
20240516,165200,1103787410,5460,5460,5460,5460,0
20240516,165100,1103787410,5460,5460,5460,5460,0
20240516,165000,1103787410,5460,5460,5460,5460,0
20240516,164900,1103787410,5460,5460,5460,5460,0
20240516,164800,1103787410,5460,5460,5460,5460,0
20240516,164700,1103787410,5460,5460,5460,5460,0
20240516,164600,1103787410,5460,5460,5460,5460,0
20240516,164500,1103787410,5460,5460,5460,5460,0
20240516,164400,1103787410,5460,5460,5460,5460,0
20240516,164300,1103787410,5460,5460,5460,5460,0
20240516,164200,1103787410,5460,5460,5460,5460,0
20240516,164100,1103787410,5460,5460,5460,5460,0
20240516,164000,1103787410,5460,5460,5460,5460,0
20240516,163900,1103787410,5460,5460,5460,5460,0
20240516,163800,1103787410,5460,5460,5460,5460,0
20240516,163700,1103787410,5460,5460,5460,5460,0
20240516,163600,1103787410,5460,5460,5460,5460,0
20240516,163500,1103787410,5460,5460,5460,5460,0
20240516,163400,1103787410,5460,5460,5460,5460,0
20240516,163300,1103787410,5460,5460,5460,5460,0
20240516,163200,1103787410,5460,5460,5460,5460,0
20240516,163100,1103787410,5460,5460,5460,5460,8099
20240516,163000,1103787410,5460,5460,5460,5460,0
20240516,162900,1103787410,5460,5460,5460,5460,0
20240516,162800,1103787410,5460,5460,5460,5460,0
20240516,162700,1103787410,5460,5460,5460,5460,0
20240516,162600,1103787410,5460,5460,5460,5460,0
20240516,162500,1103787410,5460,5460,5460,5460,0
20240516,162400,1103787410,5460,5460,5460,5460,0
20240516,162300,1103787410,5460,5460,5460,5460,0
20240516,162200,1103787410,5460,5460,5460,5460,0
20240516,162100,1103787410,5460,5460,5460,5460,0
20240516,162000,1103787410,5460,5460,5460,5460,0
20240516,161900,1103787410,5460,5460,5460,5460,0
20240516,161800,1103787410,5460,5460,5460,5460,0
20240516,161700,1103787410,5460,5460,5460,5460,0
20240516,161600,1103787410,5460,5460,5460,5460,0
20240516,161500,1103787410,5460,5460,5460,5460,0
20240516,161400,1103787410,5460,5460,5460,5460,0
20240516,161300,1103787410,5460,5460,5460,5460,0
20240516,161200,1103787410,5460,5460,5460,5460,0
20240516,161100,1103787410,5460,5460,5460,5460,0
20240516,161000,1103787410,5460,5460,5460,5460,0
20240516,160900,1103787410,5460,5460,5460,5460,0
20240516,160800,1103787410,5460,5460,5460,5460,0
20240516,160700,1103787410,5460,5460,5460,5460,0
20240516,160600,1103787410,5460,5460,5460,5460,0
20240516,160500,1103787410,5460,5460,5460,5460,0
20240516,160400,1103787410,5460,5460,5460,5460,0
20240516,160300,1103787410,5460,5460,5460,5460,0
20240516,160200,1103787410,5460,5460,5460,5460,0
20240516,160100,1103787410,5460,5460,5460,5460,8099
20240516,160000,1103787410,5460,5460,5460,5460,0
20240516,155900,1103787410,5460,5460,5460,5460,0
20240516,155800,1103787410,5460,5460,5460,5460,0
20240516,155700,1103787410,5460,5460,5460,5460,0
20240516,155600,1103787410,5460,5460,5460,5460,0
20240516,155500,1103787410,5460,5460,5460,5460,0
20240516,155400,1103787410,5460,5460,5460,5460,0
20240516,155300,1103787410,5460,5460,5460,5460,0
20240516,155200,1103787410,5460,5460,5460,5460,0
20240516,155100,1103787410,5460,5460,5460,5460,0
20240516,155000,1103787410,5460,5460,5460,5460,0
20240516,154900,1103787410,5460,5460,5460,5460,0
20240516,154800,1103787410,5460,5460,5460,5460,0
20240516,154700,1103787410,5460,5460,5460,5460,0
20240516,154600,1103787410,5460,5460,5460,5460,0
20240516,154500,1103787410,5460,5460,5460,5460,0
20240516,154400,1103787410,5460,5460,5460,5460,0
20240516,154300,1103787410,5460,5460,5460,5460,0
20240516,154200,1103787410,5460,5460,5460,5460,0
20240516,154100,1103787410,5460,5460,5460,5460,0
20240516,154000,1103787410,5460,5460,5460,5460,0
20240516,153900,1103787410,5460,5460,5460,5460,0
20240516,153800,1103787410,5460,5460,5460,5460,0
20240516,153700,1103787410,5460,5460,5460,5460,0
20240516,153600,1103787410,5460,5460,5460,5460,0
20240516,153500,1103787410,5460,5460,5460,5460,0
20240516,153400,1103787410,5460,5460,5460,5460,0
20240516,153300,1103787410,5460,5460,5460,5460,0
20240516,153200,1103787410,5460,5460,5460,5460,0
20240516,153100,1103787410,5460,5460,5460,5460,8099
20240516,153000,1103787410,5460,5460,5460,5460,8099
20240516,152900,1059566870,5460,5460,5460,5460,0
20240516,152800,1059566870,5460,5460,5460,5460,0
20240516,152700,1059566870,5460,5460,5460,5460,0
20240516,152600,1059566870,5460,5460,5460,5460,0
20240516,152500,1059566870,5460,5460,5460,5460,0
20240516,152400,1059566870,5460,5460,5460,5460,0
20240516,152300,1059566870,5460,5460,5460,5460,0
20240516,152200,1059566870,5460,5460,5460,5460,0
20240516,152100,1059566870,5460,5460,5460,5460,0
20240516,152000,1059566870,5460,5460,5460,5460,0
20240516,151900,1059566870,5460,5470,5470,5460,15
20240516,151800,1059484870,5460,5460,5460,5460,6
20240516,151700,1059452110,5470,5470,5470,5470,19
20240516,151600,1059348180,5470,5470,5470,5470,50
20240516,151500,1059074680,5460,5470,5470,5460,94
20240516,151400,1058560610,5480,5470,5480,5470,131
20240516,151300,1057844030,5470,5470,5470,5470,2
20240516,151200,1057833090,5460,5460,5460,5460,20
20240516,151100,1057723890,5470,5460,5470,5460,178
20240516,151000,1056750240,5460,5460,5460,5460,0
20240516,150900,1056750240,5460,5460,5460,5460,0
20240516,150800,1056750240,5460,5460,5460,5460,0
20240516,150700,1056750240,5460,5460,5460,5460,500
20240516,150600,1054020240,5460,5470,5470,5460,600
20240516,150500,1050744120,5470,5480,5480,5470,7
20240516,150400,1050705800,5460,5480,5480,5460,572
20240516,150300,1047572740,5480,5460,5480,5460,13
20240516,150200,1047501740,5460,5460,5460,5460,19
20240516,150100,1047398000,5460,5460,5480,5460,2085
20240516,150000,1036009900,5460,5460,5460,5460,1311
20240516,145900,1028851840,5480,5480,5480,5480,0
20240516,145800,1028851840,5480,5470,5480,5470,295
20240516,145700,1027235250,5480,5480,5480,5480,31
20240516,145600,1027065370,5480,5480,5480,5480,190
20240516,145500,1026024170,5480,5480,5480,5480,100
20240516,145400,1025476170,5480,5470,5480,5470,412
20240516,145300,1023221270,5470,5470,5470,5470,290
20240516,145200,1021634970,5470,5460,5470,5460,80
20240516,145100,1021197870,5460,5460,5460,5460,1
20240516,145000,1021192410,5460,5460,5460,5460,0
20240516,144900,1021192410,5460,5460,5460,5460,0
20240516,144800,1021192410,5460,5460,5460,5460,2
20240516,144700,1021181490,5470,5470,5470,5470,5
20240516,144600,1021154140,5470,5470,5470,5470,0
20240516,144500,1021154140,5470,5470,5470,5470,10
20240516,144400,1021099440,5470,5470,5470,5470,100
20240516,144300,1020552440,5460,5460,5460,5460,188
20240516,144200,1019525960,5470,5470,5470,5470,3
20240516,144100,1019509550,5460,5470,5470,5460,320
20240516,144000,1017762250,5470,5470,5470,5470,200
20240516,143900,1016668250,5450,5450,5460,5450,1136
20240516,143800,1010475790,5450,5450,5450,5450,10
20240516,143700,1010421290,5450,5450,5450,5450,0
20240516,143600,1010421290,5450,5450,5450,5450,0
20240516,143500,1010421290,5450,5450,5450,5450,1211
20240516,143400,1003821340,5450,5450,5450,5450,0
20240516,143300,1003821340,5450,5440,5450,5440,342
20240516,143200,1001958450,5450,5440,5450,5440,243
20240516,143100,1000634530,5440,5450,5450,5440,649
20240516,143000,997102460,5450,5450,5450,5450,10
20240516,142900,997047960,5450,5450,5450,5450,40
20240516,142800,996829960,5450,5450,5450,5450,1
20240516,142700,996824510,5420,5420,5420,5420,0
20240516,142600,996824510,5420,5430,5440,5420,16471
20240516,142500,907486470,5430,5450,5450,5430,13918
20240516,142400,831778740,5460,5460,5460,5460,504
20240516,142300,829026900,5460,5460,5460,5460,0
20240516,142200,829026900,5460,5460,5460,5460,1000
20240516,142100,823566900,5460,5460,5460,5460,600
20240516,142000,820290900,5460,5460,5460,5460,10
20240516,141900,820236300,5460,5460,5460,5460,2
20240516,141800,820225380,5460,5460,5460,5460,1
20240516,141700,820219920,5460,5460,5460,5460,10
20240516,141600,820165320,5450,5450,5450,5450,0
20240516,141500,820165320,5450,5450,5450,5450,600
20240516,141400,816895320,5460,5460,5460,5460,200
20240516,141300,815803320,5460,5460,5460,5450,2493
20240516,141200,802193910,5470,5470,5470,5470,0
20240516,141100,802193910,5470,5470,5470,5470,0
20240516,141000,802193910,5470,5470,5470,5470,0
20240516,140900,802193910,5470,5470,5470,5470,10
20240516,140800,802139210,5470,5470,5470,5470,0
20240516,140700,802139210,5470,5470,5470,5470,0
20240516,140600,802139210,5470,5470,5470,5470,35
20240516,140500,801947760,5470,5470,5480,5470,120
20240516,140400,801290460,5470,5470,5470,5470,0
20240516,140300,801290460,5470,5470,5480,5470,57
20240516,140200,800978620,5470,5470,5470,5470,63
20240516,140100,800634010,5470,5470,5470,5470,0
20240516,140000,800634010,5470,5470,5470,5470,0
20240516,135900,800634010,5470,5470,5480,5470,1301
20240516,135800,793507540,5470,5480,5480,5470,1062
20240516,135700,787698290,5470,5470,5470,5470,0
20240516,135600,787698290,5470,5470,5470,5470,83
20240516,135500,787244280,5480,5480,5480,5480,20
20240516,135400,787134680,5480,5480,5480,5480,0
20240516,135300,787134680,5480,5480,5480,5480,60
20240516,135200,786805880,5480,5480,5480,5480,10
20240516,135100,786751080,5480,5480,5480,5480,1
20240516,135000,786745600,5480,5480,5480,5480,0
20240516,134900,786745600,5480,5470,5480,5470,1503
20240516,134800,778509170,5470,5470,5470,5470,845
20240516,134700,773887020,5470,5470,5470,5470,46
20240516,134600,773635400,5470,5470,5470,5470,1
20240516,134500,773629930,5460,5470,5470,5460,110
20240516,134400,773029230,5470,5470,5470,5470,183
20240516,134300,772028220,5470,5470,5470,5470,80
20240516,134200,771590620,5460,5460,5460,5460,0
20240516,134100,771590620,5460,5460,5460,5460,0
20240516,134000,771590620,5460,5460,5460,5460,0
20240516,133900,771590620,5460,5460,5460,5460,500
20240516,133800,768860620,5460,5460,5460,5460,0
20240516,133700,768860620,5460,5470,5470,5460,16
20240516,133600,768773250,5460,5460,5460,5460,100
20240516,133500,768227250,5460,5460,5460,5460,300
20240516,133400,766589250,5460,5460,5460,5460,10
20240516,133300,766534650,5450,5450,5450,5450,10
20240516,133200,766480150,5470,5460,5470,5460,351
20240516,133100,764562070,5450,5450,5450,5450,0
20240516,133000,764562070,5450,5460,5460,5450,103
20240516,132900,764000700,5460,5460,5460,5460,6
20240516,132800,763967940,5460,5460,5460,5460,2
20240516,132700,763957020,5460,5460,5460,5460,50
20240516,132600,763684020,5430,5460,5460,5430,21
20240516,132500,763569960,5430,5440,5440,5430,650
20240516,132400,760039850,5430,5450,5450,5430,4947
20240516,132300,733130550,5470,5470,5470,5470,2
20240516,132200,733119610,5450,5450,5450,5450,520
20240516,132100,730285610,5470,5470,5470,5470,0
20240516,132000,730285610,5470,5470,5470,5470,1
20240516,131900,730280140,5450,5450,5450,5450,2
20240516,131800,730269240,5450,5470,5470,5450,147
20240516,131700,729467690,5470,5470,5470,5470,0
20240516,131600,729467690,5470,5470,5470,5470,1
20240516,131500,729462220,5460,5460,5460,5460,541
20240516,131400,726508360,5450,5450,5450,5450,100
20240516,131300,725963360,5460,5460,5460,5460,8
20240516,131200,725919680,5460,5460,5460,5460,0
20240516,131100,725919680,5460,5460,5460,5460,110
20240516,131000,725319080,5460,5460,5460,5460,12
20240516,130900,725253560,5450,5450,5450,5450,770
20240516,130800,721057060,5450,5450,5450,5450,190
20240516,130700,720021560,5450,5450,5450,5450,205
20240516,130600,718904310,5460,5460,5460,5460,7
20240516,130500,718866090,5460,5460,5460,5460,0
20240516,130400,718866090,5460,5460,5470,5460,1051
20240516,130300,713127620,5470,5470,5470,5470,1
20240516,130200,713122150,5450,5460,5460,5450,402
20240516,130100,710931230,5460,5460,5460,5460,21
20240516,130000,710816570,5460,5460,5460,5460,9
20240516,125900,710767430,5460,5460,5460,5460,11
20240516,125800,710707370,5470,5470,5470,5470,0
20240516,125700,710707370,5470,5470,5470,5470,0
20240516,125600,710707370,5470,5460,5470,5460,478
20240516,125500,708097470,5470,5470,5470,5470,83
20240516,125400,707643460,5470,5460,5470,5460,210
20240516,125300,706495630,5470,5470,5470,5470,0
20240516,125200,706495630,5470,5460,5470,5460,3
20240516,125100,706479230,5470,5470,5470,5470,2
20240516,125000,706468290,5470,5470,5470,5460,8
20240516,124900,706424540,5470,5470,5470,5470,10
20240516,124800,706369840,5470,5470,5470,5470,371
20240516,124700,704340470,5470,5470,5470,5470,24
20240516,124600,704209190,5470,5470,5470,5470,8
20240516,124500,704165430,5470,5470,5470,5470,23
20240516,124400,704039620,5470,5470,5470,5470,250
20240516,124300,702672120,5470,5480,5480,5470,143
20240516,124200,701889710,5480,5480,5480,5480,0
20240516,124100,701889710,5480,5480,5480,5480,9
20240516,124000,701840390,5480,5480,5480,5480,0
20240516,123900,701840390,5480,5480,5480,5480,0
20240516,123800,701840390,5480,5480,5480,5480,0
20240516,123700,701840390,5480,5480,5480,5480,163
20240516,123600,700947150,5480,5480,5480,5480,0
20240516,123500,700947150,5480,5460,5480,5460,282
20240516,123400,699403790,5480,5480,5480,5480,0
20240516,123300,699403790,5480,5480,5480,5480,1
20240516,123200,699398310,5480,5480,5480,5480,4946
20240516,123100,672294230,5490,5490,5490,5490,0
20240516,123000,672294230,5490,5490,5490,5490,0
20240516,122900,672294230,5490,5490,5490,5490,900
20240516,122800,667353230,5490,5490,5490,5490,7
20240516,122700,667314800,5480,5480,5480,5480,431
20240516,122600,664952920,5470,5470,5470,5470,0
20240516,122500,664952920,5470,5470,5470,5470,5
20240516,122400,664925570,5470,5470,5470,5470,1
20240516,122300,664920100,5470,5470,5470,5460,5
20240516,122200,664892770,5470,5470,5470,5470,103
20240516,122100,664329360,5470,5470,5470,5470,10
20240516,122000,664274660,5460,5460,5460,5460,1442
20240516,121900,656401340,5470,5470,5470,5470,205
20240516,121800,655279990,5470,5470,5470,5470,2
20240516,121700,655269050,5470,5470,5470,5470,6
20240516,121600,655236230,5470,5470,5470,5470,12
20240516,121500,655170590,5470,5460,5470,5460,418
20240516,121400,652886130,5470,5470,5470,5470,225
20240516,121300,651655380,5470,5470,5470,5470,100
20240516,121200,651108380,5460,5470,5470,5460,210
20240516,121100,649961680,5470,5470,5470,5470,20
20240516,121000,649852280,5470,5470,5470,5470,10
20240516,120900,649797580,5460,5470,5470,5460,20
20240516,120800,649688210,5480,5480,5480,5480,0
20240516,120700,649688210,5480,5480,5480,5480,0
20240516,120600,649688210,5480,5480,5480,5480,50
20240516,120500,649414210,5480,5480,5480,5480,5
20240516,120400,649386810,5480,5480,5480,5480,0
20240516,120300,649386810,5480,5480,5480,5480,0
20240516,120200,649386810,5480,5480,5480,5480,0
20240516,120100,649386810,5480,5480,5480,5470,1091
20240516,120000,643416080,5480,5480,5480,5480,10
20240516,115900,643361280,5470,5470,5470,5470,0
20240516,115800,643361280,5470,5470,5470,5470,152
20240516,115700,642529840,5470,5470,5470,5470,2
20240516,115600,642518900,5470,5470,5470,5470,0
20240516,115500,642518900,5470,5470,5470,5470,2
20240516,115400,642507960,5470,5470,5470,5470,1
20240516,115300,642502490,5470,5470,5470,5470,12
20240516,115200,642436850,5470,5470,5470,5470,0
20240516,115100,642436850,5470,5470,5470,5470,12
20240516,115000,642371210,5470,5470,5470,5470,15
20240516,114900,642289160,5470,5470,5470,5470,304
20240516,114800,640626280,5490,5480,5490,5470,515
20240516,114700,637804090,5470,5470,5470,5470,275
20240516,114600,636299840,5470,5470,5470,5460,81
20240516,114500,635857530,5460,5460,5460,5460,200
20240516,114400,634765530,5460,5460,5460,5460,0
20240516,114300,634765530,5460,5460,5460,5460,500
20240516,114200,632035530,5480,5480,5480,5480,15
20240516,114100,631953330,5480,5480,5480,5480,530
20240516,114000,629048930,5480,5480,5480,5480,0
20240516,113900,629048930,5480,5480,5480,5480,12
20240516,113800,628983170,5450,5450,5450,5450,0
20240516,113700,628983170,5450,5450,5450,5450,1
20240516,113600,628977720,5450,5450,5450,5450,0
20240516,113500,628977720,5450,5450,5450,5450,0
20240516,113400,628977720,5450,5480,5480,5450,175
20240516,113300,628023520,5480,5480,5480,5480,0
20240516,113200,628023520,5480,5460,5480,5460,2000
20240516,113100,617073460,5450,5450,5450,5450,5
20240516,113000,617046210,5440,5440,5440,5440,2000
20240516,112900,606166210,5460,5450,5460,5450,541
20240516,112800,603212760,5450,5450,5450,5450,40
20240516,112700,602994760,5450,5440,5450,5440,207
20240516,112600,601866910,5450,5450,5450,5450,13
20240516,112500,601796060,5440,5450,5450,5440,1832
20240516,112400,591829960,5450,5450,5450,5450,11
20240516,112300,591770010,5460,5460,5460,5460,0
20240516,112200,591770010,5460,5450,5460,5450,1043
20240516,112100,586085560,5460,5460,5460,5460,10
20240516,112000,586030960,5470,5470,5470,5470,20
20240516,111900,585921560,5470,5470,5470,5470,0
20240516,111800,585921560,5470,5450,5470,5440,2862
20240516,111700,570332170,5470,5470,5470,5460,204
20240516,111600,569218300,5460,5460,5460,5460,0
20240516,111500,569218300,5460,5460,5460,5460,317
20240516,111400,567487480,5460,5450,5460,5450,551
20240516,111300,564484020,5460,5460,5460,5460,8
20240516,111200,564440340,5450,5450,5450,5450,0
20240516,111100,564440340,5450,5450,5450,5450,5060
20240516,111000,536863340,5450,5450,5450,5450,200
20240516,110900,535773340,5450,5470,5470,5450,11403
20240516,110800,473608720,5470,5460,5470,5460,1500
20240516,110700,465418700,5460,5470,5470,5460,906
20240516,110600,460470320,5470,5470,5470,5470,0
20240516,110500,460470320,5470,5470,5470,5470,2002
20240516,110400,449519380,5470,5470,5470,5470,2
20240516,110300,449508440,5470,5470,5470,5470,10
20240516,110200,449453740,5470,5460,5470,5460,1210
20240516,110100,442837140,5460,5470,5470,5460,1863
20240516,110000,432646630,5480,5480,5480,5480,26
20240516,105900,432504150,5470,5470,5480,5460,35
20240516,105800,432312700,5470,5480,5480,5470,108
20240516,105700,431721900,5470,5480,5480,5470,265
20240516,105600,430272340,5470,5470,5470,5470,334
20240516,105500,428445360,5460,5470,5470,5460,182
20240516,105400,427451620,5470,5480,5480,5470,692
20240516,105300,423666330,5480,5480,5480,5470,33
20240516,105200,423485590,5480,5480,5480,5480,13
20240516,105100,423414350,5480,5480,5480,5480,3
20240516,105000,423397910,5480,5480,5480,5480,37
20240516,104900,423195150,5470,5480,5480,5470,14
20240516,104800,423118470,5480,5480,5480,5470,556
20240516,104700,420077090,5480,5480,5480,5480,24
20240516,104600,419945570,5490,5490,5490,5490,23
20240516,104500,419819300,5470,5490,5490,5470,6
20240516,104400,419786390,5480,5490,5490,5480,3
20240516,104300,419769940,5460,5500,5500,5460,203
20240516,104200,418659410,5470,5480,5480,5470,9
20240516,104100,418610160,5500,5480,5500,5480,7
20240516,104000,418571720,5470,5500,5500,5470,705
20240516,103900,414714850,5500,5470,5500,5470,8
20240516,103800,414670940,5470,5480,5480,5470,1359
20240516,103700,407237180,5480,5480,5480,5480,7
20240516,103600,407198820,5490,5480,5490,5480,20
20240516,103500,407089040,5490,5490,5490,5480,240
20240516,103400,405773770,5490,5490,5490,5490,3
20240516,103300,405757300,5500,5490,5500,5480,346
20240516,103200,403857730,5500,5500,5500,5500,3
20240516,103100,403841230,5500,5490,5500,5490,9
20240516,103000,403791780,5490,5500,5500,5490,25
20240516,102900,403654300,5500,5500,5500,5500,1
20240516,102800,403648800,5480,5500,5500,5470,2023
20240516,102700,392581890,5500,5470,5500,5470,57
20240516,102600,392269900,5500,5480,5500,5480,2032
20240516,102500,381117040,5480,5480,5480,5480,29
20240516,102400,380958120,5480,5480,5480,5470,7
20240516,102300,380919780,5480,5480,5480,5480,32
20240516,102200,380744420,5480,5480,5480,5480,8
20240516,102100,380700580,5470,5470,5470,5470,532
20240516,102000,377790540,5480,5480,5480,5480,25
20240516,101900,377653540,5480,5480,5480,5480,1
20240516,101800,377648060,5470,5480,5480,5470,327
20240516,101700,375859250,5480,5480,5480,5480,4
20240516,101600,375837330,5480,5480,5480,5480,22
20240516,101500,375716770,5480,5480,5480,5480,107
20240516,101400,375130410,5480,5480,5480,5480,23
20240516,101300,375004370,5480,5480,5480,5480,25
20240516,101200,374867370,5480,5480,5480,5480,3
20240516,101100,374850930,5480,5480,5480,5480,9
20240516,101000,374801610,5480,5480,5480,5480,30
20240516,100900,374637210,5480,5480,5480,5480,15
20240516,100800,374555010,5480,5480,5480,5480,3
20240516,100700,374538570,5470,5480,5480,5470,10
20240516,100600,374483820,5470,5480,5480,5470,67
20240516,100500,374117110,5480,5480,5480,5470,308
20240516,100400,372430270,5480,5470,5480,5470,11
20240516,100300,372370000,5480,5480,5480,5480,296
20240516,100200,370747920,5480,5480,5480,5480,12
20240516,100100,370682160,5480,5470,5480,5470,638
20240516,100000,367192180,5460,5480,5480,5460,836
20240516,095900,362627110,5480,5470,5480,5460,2012
20240516,095800,351634000,5480,5480,5480,5480,6
20240516,095700,351601120,5470,5470,5470,5460,8055
20240516,095600,307619890,5480,5470,5480,5470,1244
20240516,095500,300814970,5470,5490,5490,5470,2157
20240516,095400,289008720,5490,5490,5490,5490,17
20240516,095300,288915390,5480,5490,5490,5480,53
20240516,095200,288624760,5490,5480,5490,5480,68
20240516,095100,288251970,5480,5500,5500,5480,2409
20240516,095000,275027930,5500,5500,5500,5500,25
20240516,094900,274890430,5490,5490,5500,5490,1017
20240516,094800,269307080,5500,5500,5500,5500,223
20240516,094700,268080580,5500,5490,5500,5490,14
20240516,094600,268003680,5500,5500,5500,5500,34
20240516,094500,267816680,5500,5500,5500,5500,186
20240516,094400,266793680,5500,5500,5500,5500,6
20240516,094300,266760680,5500,5500,5500,5500,24
20240516,094200,266628680,5500,5480,5500,5480,232
20240516,094100,265354990,5480,5500,5500,5480,6
20240516,094000,265322070,5450,5500,5500,5450,30091
20240516,093900,101234650,5480,5500,5500,5480,107
20240516,093800,100648140,5490,5490,5490,5490,1100
20240516,093700,94609140,5490,5480,5490,5480,328
20240516,093600,92808730,5480,5480,5480,5480,119
20240516,093500,92156610,5480,5480,5480,5480,29
20240516,093400,91997690,5480,5480,5480,5480,110
20240516,093300,91394890,5480,5490,5490,5480,269
20240516,093200,89920540,5490,5480,5490,5480,10
20240516,093100,89865690,5480,5480,5480,5480,5
20240516,093000,89838290,5490,5470,5490,5470,204
20240516,092900,88719430,5470,5490,5490,5470,893
20240516,092800,83832840,5470,5490,5490,5470,756
20240516,092700,79697200,5470,5480,5480,5470,7
20240516,092600,79658890,5490,5490,5490,5470,37
20240516,092500,79455910,5480,5480,5480,5480,590
20240516,092400,76222710,5490,5490,5490,5490,107
20240516,092300,75635280,5490,5500,5500,5490,548
20240516,092200,72626560,5500,5500,5500,5490,109
20240516,092100,72027980,5500,5500,5500,5500,0
20240516,092000,72027980,5500,5510,5510,5500,605
20240516,091900,68700230,5500,5510,5510,5500,1023
20240516,091800,63068610,5510,5510,5510,5510,90
20240516,091700,62572710,5510,5510,5510,5500,178
20240516,091600,61593690,5510,5510,5510,5510,24
20240516,091500,61461450,5500,5510,5510,5500,308
20240516,091400,59767370,5510,5510,5510,5510,30
20240516,091300,59602070,5500,5510,5510,5500,225
20240516,091200,58363350,5510,5500,5510,5500,19
20240516,091100,58258820,5500,5520,5520,5500,1460
20240516,091000,50219910,5520,5530,5530,5520,21
20240516,090900,50103810,5530,5520,5530,5520,878
20240516,090800,45249970,5520,5530,5530,5520,34
20240516,090700,45062280,5520,5530,5540,5520,583
20240516,090600,41836850,5540,5540,5540,5530,825
20240516,090500,37274400,5530,5530,5550,5530,3761
20240516,090400,16447820,5530,5520,5530,5520,116
20240516,090300,15807480,5530,5530,5530,5510,458
20240516,090200,13278050,5530,5520,5530,5500,1005
20240516,090100,7744160,5530,5530,5530,5520,61
20240516,090000,7407390,5500,5510,5530,5500,1345