KissMeData/000430/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,183100,2540191320,5790,5790,5790,5790,10026
20240222,183000,2540191320,5790,5790,5790,5790,0
20240222,182900,2540191320,5790,5790,5790,5790,0
20240222,182800,2540191320,5790,5790,5790,5790,0
20240222,182700,2540191320,5790,5790,5790,5790,0
20240222,182600,2540191320,5790,5790,5790,5790,0
20240222,182500,2540191320,5790,5790,5790,5790,0
20240222,182400,2540191320,5790,5790,5790,5790,0
20240222,182300,2540191320,5790,5790,5790,5790,0
20240222,182200,2540191320,5790,5790,5790,5790,0
20240222,182100,2540191320,5790,5790,5790,5790,0
20240222,182000,2540191320,5790,5790,5790,5790,0
20240222,181900,2540191320,5790,5790,5790,5790,0
20240222,181800,2540191320,5790,5790,5790,5790,0
20240222,181700,2540191320,5790,5790,5790,5790,0
20240222,181600,2540191320,5790,5790,5790,5790,0
20240222,181500,2540191320,5790,5790,5790,5790,0
20240222,181400,2540191320,5790,5790,5790,5790,0
20240222,181300,2540191320,5790,5790,5790,5790,0
20240222,181200,2540191320,5790,5790,5790,5790,0
20240222,181100,2540191320,5790,5790,5790,5790,0
20240222,181000,2540191320,5790,5790,5790,5790,0
20240222,180900,2540191320,5790,5790,5790,5790,0
20240222,180800,2540191320,5790,5790,5790,5790,0
20240222,180700,2540191320,5790,5790,5790,5790,0
20240222,180600,2540191320,5790,5790,5790,5790,0
20240222,180500,2540191320,5790,5790,5790,5790,0
20240222,180400,2540191320,5790,5790,5790,5790,0
20240222,180300,2540191320,5790,5790,5790,5790,0
20240222,180200,2540191320,5790,5790,5790,5790,0
20240222,180100,2540191320,5790,5790,5790,5790,10026
20240222,180000,2540191320,5790,5790,5790,5790,0
20240222,175900,2540191320,5790,5790,5790,5790,0
20240222,175800,2540191320,5790,5790,5790,5790,0
20240222,175700,2540191320,5790,5790,5790,5790,0
20240222,175600,2540191320,5790,5790,5790,5790,0
20240222,175500,2540191320,5790,5790,5790,5790,0
20240222,175400,2540191320,5790,5790,5790,5790,0
20240222,175300,2540191320,5790,5790,5790,5790,0
20240222,175200,2540191320,5790,5790,5790,5790,0
20240222,175100,2540191320,5790,5790,5790,5790,0
20240222,175000,2540191320,5790,5790,5790,5790,0
20240222,174900,2540191320,5790,5790,5790,5790,0
20240222,174800,2540191320,5790,5790,5790,5790,0
20240222,174700,2540191320,5790,5790,5790,5790,0
20240222,174600,2540191320,5790,5790,5790,5790,0
20240222,174500,2540191320,5790,5790,5790,5790,0
20240222,174400,2540191320,5790,5790,5790,5790,0
20240222,174300,2540191320,5790,5790,5790,5790,0
20240222,174200,2540191320,5790,5790,5790,5790,0
20240222,174100,2540191320,5790,5790,5790,5790,0
20240222,174000,2540191320,5790,5790,5790,5790,0
20240222,173900,2540191320,5790,5790,5790,5790,0
20240222,173800,2540191320,5790,5790,5790,5790,0
20240222,173700,2540191320,5790,5790,5790,5790,0
20240222,173600,2540191320,5790,5790,5790,5790,0
20240222,173500,2540191320,5790,5790,5790,5790,0
20240222,173400,2540191320,5790,5790,5790,5790,0
20240222,173300,2540191320,5790,5790,5790,5790,0
20240222,173200,2540191320,5790,5790,5790,5790,0
20240222,173100,2540191320,5790,5790,5790,5790,10026
20240222,173000,2540191320,5790,5790,5790,5790,0
20240222,172900,2540191320,5790,5790,5790,5790,0
20240222,172800,2540191320,5790,5790,5790,5790,0
20240222,172700,2540191320,5790,5790,5790,5790,0
20240222,172600,2540191320,5790,5790,5790,5790,0
20240222,172500,2540191320,5790,5790,5790,5790,0
20240222,172400,2540191320,5790,5790,5790,5790,0
20240222,172300,2540191320,5790,5790,5790,5790,0
20240222,172200,2540191320,5790,5790,5790,5790,0
20240222,172100,2540191320,5790,5790,5790,5790,0
20240222,172000,2540191320,5790,5790,5790,5790,0
20240222,171900,2540191320,5790,5790,5790,5790,0
20240222,171800,2540191320,5790,5790,5790,5790,0
20240222,171700,2540191320,5790,5790,5790,5790,0
20240222,171600,2540191320,5790,5790,5790,5790,0
20240222,171500,2540191320,5790,5790,5790,5790,0
20240222,171400,2540191320,5790,5790,5790,5790,0
20240222,171300,2540191320,5790,5790,5790,5790,0
20240222,171200,2540191320,5790,5790,5790,5790,0
20240222,171100,2540191320,5790,5790,5790,5790,0
20240222,171000,2540191320,5790,5790,5790,5790,0
20240222,170900,2540191320,5790,5790,5790,5790,0
20240222,170800,2540191320,5790,5790,5790,5790,0
20240222,170700,2540191320,5790,5790,5790,5790,0
20240222,170600,2540191320,5790,5790,5790,5790,0
20240222,170500,2540191320,5790,5790,5790,5790,0
20240222,170400,2540191320,5790,5790,5790,5790,0
20240222,170300,2540191320,5790,5790,5790,5790,0
20240222,170200,2540191320,5790,5790,5790,5790,0
20240222,170100,2540191320,5790,5790,5790,5790,10026
20240222,170000,2540191320,5790,5790,5790,5790,0
20240222,165900,2540191320,5790,5790,5790,5790,0
20240222,165800,2540191320,5790,5790,5790,5790,0
20240222,165700,2540191320,5790,5790,5790,5790,0
20240222,165600,2540191320,5790,5790,5790,5790,0
20240222,165500,2540191320,5790,5790,5790,5790,0
20240222,165400,2540191320,5790,5790,5790,5790,0
20240222,165300,2540191320,5790,5790,5790,5790,0
20240222,165200,2540191320,5790,5790,5790,5790,0
20240222,165100,2540191320,5790,5790,5790,5790,0
20240222,165000,2540191320,5790,5790,5790,5790,0
20240222,164900,2540191320,5790,5790,5790,5790,0
20240222,164800,2540191320,5790,5790,5790,5790,0
20240222,164700,2540191320,5790,5790,5790,5790,0
20240222,164600,2540191320,5790,5790,5790,5790,0
20240222,164500,2540191320,5790,5790,5790,5790,0
20240222,164400,2540191320,5790,5790,5790,5790,0
20240222,164300,2540191320,5790,5790,5790,5790,0
20240222,164200,2540191320,5790,5790,5790,5790,0
20240222,164100,2540191320,5790,5790,5790,5790,0
20240222,164000,2540191320,5790,5790,5790,5790,0
20240222,163900,2540191320,5790,5790,5790,5790,0
20240222,163800,2540191320,5790,5790,5790,5790,0
20240222,163700,2540191320,5790,5790,5790,5790,0
20240222,163600,2540191320,5790,5790,5790,5790,0
20240222,163500,2540191320,5790,5790,5790,5790,0
20240222,163400,2540191320,5790,5790,5790,5790,0
20240222,163300,2540191320,5790,5790,5790,5790,0
20240222,163200,2540191320,5790,5790,5790,5790,0
20240222,163100,2540191320,5790,5790,5790,5790,10026
20240222,163000,2540191320,5790,5790,5790,5790,0
20240222,162900,2540191320,5790,5790,5790,5790,0
20240222,162800,2540191320,5790,5790,5790,5790,0
20240222,162700,2540191320,5790,5790,5790,5790,0
20240222,162600,2540191320,5790,5790,5790,5790,0
20240222,162500,2540191320,5790,5790,5790,5790,0
20240222,162400,2540191320,5790,5790,5790,5790,0
20240222,162300,2540191320,5790,5790,5790,5790,0
20240222,162200,2540191320,5790,5790,5790,5790,0
20240222,162100,2540191320,5790,5790,5790,5790,0
20240222,162000,2540191320,5790,5790,5790,5790,0
20240222,161900,2540191320,5790,5790,5790,5790,0
20240222,161800,2540191320,5790,5790,5790,5790,0
20240222,161700,2540191320,5790,5790,5790,5790,0
20240222,161600,2540191320,5790,5790,5790,5790,0
20240222,161500,2540191320,5790,5790,5790,5790,0
20240222,161400,2540191320,5790,5790,5790,5790,0
20240222,161300,2540191320,5790,5790,5790,5790,0
20240222,161200,2540191320,5790,5790,5790,5790,0
20240222,161100,2540191320,5790,5790,5790,5790,0
20240222,161000,2540191320,5790,5790,5790,5790,0
20240222,160900,2540191320,5790,5790,5790,5790,0
20240222,160800,2540191320,5790,5790,5790,5790,0
20240222,160700,2540191320,5790,5790,5790,5790,0
20240222,160600,2540191320,5790,5790,5790,5790,0
20240222,160500,2540191320,5790,5790,5790,5790,0
20240222,160400,2540191320,5790,5790,5790,5790,0
20240222,160300,2540191320,5790,5790,5790,5790,0
20240222,160200,2540191320,5790,5790,5790,5790,0
20240222,160100,2540191320,5790,5790,5790,5790,10026
20240222,160000,2540191320,5790,5790,5790,5790,0
20240222,155900,2540191320,5790,5790,5790,5790,0
20240222,155800,2540191320,5790,5790,5790,5790,0
20240222,155700,2540191320,5790,5790,5790,5790,0
20240222,155600,2540191320,5790,5790,5790,5790,0
20240222,155500,2540191320,5790,5790,5790,5790,0
20240222,155400,2540191320,5790,5790,5790,5790,0
20240222,155300,2540191320,5790,5790,5790,5790,0
20240222,155200,2540191320,5790,5790,5790,5790,0
20240222,155100,2540191320,5790,5790,5790,5790,0
20240222,155000,2540191320,5790,5790,5790,5790,0
20240222,154900,2540191320,5790,5790,5790,5790,0
20240222,154800,2540191320,5790,5790,5790,5790,0
20240222,154700,2540191320,5790,5790,5790,5790,0
20240222,154600,2540191320,5790,5790,5790,5790,0
20240222,154500,2540191320,5790,5790,5790,5790,0
20240222,154400,2540191320,5790,5790,5790,5790,0
20240222,154300,2540191320,5790,5790,5790,5790,0
20240222,154200,2540191320,5790,5790,5790,5790,0
20240222,154100,2540191320,5790,5790,5790,5790,0
20240222,154000,2540191320,5790,5790,5790,5790,0
20240222,153900,2540191320,5790,5790,5790,5790,0
20240222,153800,2540191320,5790,5790,5790,5790,0
20240222,153700,2540191320,5790,5790,5790,5790,0
20240222,153600,2540191320,5790,5790,5790,5790,0
20240222,153500,2540191320,5790,5790,5790,5790,0
20240222,153400,2540191320,5790,5790,5790,5790,0
20240222,153300,2540191320,5790,5790,5790,5790,0
20240222,153200,2540191320,5790,5790,5790,5790,0
20240222,153100,2540191320,5790,5790,5790,5790,10026
20240222,153000,2540191320,5790,5790,5790,5790,10026
20240222,152900,2482140780,5810,5810,5810,5810,0
20240222,152800,2482140780,5810,5810,5810,5810,0
20240222,152700,2482140780,5810,5810,5810,5810,0
20240222,152600,2482140780,5810,5810,5810,5810,0
20240222,152500,2482140780,5810,5810,5810,5810,0
20240222,152400,2482140780,5810,5810,5810,5810,0
20240222,152300,2482140780,5810,5810,5810,5810,0
20240222,152200,2482140780,5810,5810,5810,5810,0
20240222,152100,2482140780,5810,5810,5810,5810,0
20240222,152000,2482140780,5810,5810,5810,5810,0
20240222,151900,2482140780,5810,5800,5810,5800,4289
20240222,151800,2457239100,5790,5810,5820,5790,3319
20240222,151700,2437984080,5800,5810,5810,5800,498
20240222,151600,2435091010,5800,5810,5810,5800,261
20240222,151500,2433576060,5800,5790,5800,5790,4061
20240222,151400,2410024070,5800,5800,5800,5790,145
20240222,151300,2409183140,5790,5780,5800,5780,740
20240222,151200,2404895050,5790,5800,5800,5780,627
20240222,151100,2401262960,5790,5800,5800,5790,288
20240222,151000,2399592660,5800,5790,5800,5780,2548
20240222,150900,2384846950,5790,5790,5800,5790,171
20240222,150800,2383855240,5800,5800,5800,5790,880
20240222,150700,2378751400,5790,5800,5800,5790,250
20240222,150600,2377302490,5800,5800,5800,5790,1369
20240222,150500,2369373760,5790,5810,5810,5790,755
20240222,150400,2364993870,5800,5810,5810,5800,356
20240222,150300,2362925730,5800,5800,5810,5800,3089
20240222,150200,2345000830,5800,5800,5810,5790,2017
20240222,150100,2333301610,5790,5790,5800,5790,3131
20240222,150000,2315171500,5800,5790,5800,5790,184
20240222,145900,2314104400,5800,5800,5800,5780,2598
20240222,145800,2299064910,5790,5790,5800,5790,150
20240222,145700,2298195010,5800,5800,5810,5790,275
20240222,145600,2296599690,5810,5800,5810,5790,900
20240222,145500,2291380770,5800,5810,5810,5790,249
20240222,145400,2289935260,5800,5800,5810,5780,874
20240222,145300,2284863310,5800,5800,5800,5780,5370
20240222,145200,2253784820,5800,5810,5820,5800,1188
20240222,145100,2246880920,5790,5830,5830,5790,8303
20240222,145000,2198770740,5820,5820,5830,5820,146
20240222,144900,2197919660,5820,5810,5820,5810,1454
20240222,144800,2189457450,5820,5820,5820,5800,229
20240222,144700,2188125480,5810,5820,5820,5810,729
20240222,144600,2183882800,5820,5820,5820,5810,165
20240222,144500,2182922570,5830,5830,5830,5820,1204
20240222,144400,2175906550,5830,5820,5830,5810,1650
20240222,144300,2166303060,5820,5830,5840,5810,996
20240222,144200,2160503170,5840,5800,5840,5800,3041
20240222,144100,2142788300,5810,5810,5820,5780,3046
20240222,144000,2125146960,5810,5800,5820,5800,394
20240222,143900,2122856280,5800,5810,5810,5790,873
20240222,143800,2117798140,5800,5810,5810,5800,249
20240222,143700,2116351550,5790,5800,5810,5790,1912
20240222,143600,2105255390,5810,5820,5820,5810,322
20240222,143500,2103381680,5820,5810,5820,5800,1481
20240222,143400,2094776020,5810,5810,5810,5800,327
20240222,143300,2092877200,5800,5790,5800,5790,616
20240222,143200,2089306670,5790,5780,5790,5780,120
20240222,143100,2088612370,5780,5790,5790,5780,112
20240222,143000,2087964890,5780,5800,5800,5780,870
20240222,142900,2082934550,5800,5800,5800,5800,1
20240222,142800,2082928750,5800,5790,5800,5780,495
20240222,142700,2080066930,5800,5790,5800,5790,101
20240222,142600,2079482130,5790,5790,5790,5790,150
20240222,142500,2078613630,5780,5780,5780,5780,400
20240222,142400,2076301630,5800,5800,5810,5800,510
20240222,142300,2073339140,5810,5800,5810,5800,100
20240222,142200,2072758160,5810,5800,5810,5800,5
20240222,142100,2072729120,5810,5780,5810,5780,303
20240222,142000,2070977710,5810,5790,5810,5780,943
20240222,141900,2065526630,5790,5790,5790,5790,21
20240222,141800,2065405040,5790,5780,5810,5780,115
20240222,141700,2064739930,5780,5800,5800,5780,802
20240222,141600,2060101190,5790,5790,5800,5790,1004
20240222,141500,2054284030,5770,5780,5780,5770,58
20240222,141400,2053949360,5800,5800,5810,5760,6438
20240222,141300,2016768210,5800,5790,5800,5790,1560
20240222,141200,2007730610,5790,5790,5790,5790,151
20240222,141100,2006856320,5790,5800,5800,5790,6399
20240222,141000,1969798110,5800,5800,5800,5800,3438
20240222,140900,1949857710,5800,5810,5810,5800,2830
20240222,140800,1933415460,5820,5810,5820,5810,345
20240222,140700,1931407580,5820,5820,5820,5820,66
20240222,140600,1931023460,5820,5820,5820,5820,613
20240222,140500,1927455800,5820,5810,5820,5810,6
20240222,140400,1927420890,5810,5810,5810,5810,10
20240222,140300,1927362790,5820,5820,5820,5820,1
20240222,140200,1927356970,5820,5810,5820,5810,14
20240222,140100,1927275590,5810,5820,5820,5810,300
20240222,140000,1925530090,5830,5830,5830,5830,85
20240222,135900,1925034540,5830,5830,5830,5830,3
20240222,135800,1925017050,5820,5820,5820,5820,611
20240222,135700,1921461030,5830,5830,5830,5830,10
20240222,135600,1921402730,5820,5820,5830,5820,163
20240222,135500,1920453940,5820,5820,5820,5820,417
20240222,135400,1918027000,5820,5820,5820,5820,0
20240222,135300,1918027000,5820,5820,5820,5820,86
20240222,135200,1917526480,5830,5820,5830,5820,3
20240222,135100,1917509010,5810,5810,5810,5810,562
20240222,135000,1914243790,5810,5810,5810,5810,0
20240222,134900,1914243790,5810,5800,5810,5800,689
20240222,134800,1910246700,5800,5800,5810,5800,1812
20240222,134700,1899737000,5810,5830,5830,5810,6362
20240222,134600,1862745510,5830,5830,5830,5830,0
20240222,134500,1862745510,5830,5830,5830,5830,170
20240222,134400,1861754410,5830,5830,5830,5830,0
20240222,134300,1861754410,5830,5820,5830,5820,98
20240222,134200,1861183990,5830,5830,5830,5830,9
20240222,134100,1861131520,5830,5840,5840,5830,67
20240222,134000,1860740830,5840,5840,5840,5840,0
20240222,133900,1860740830,5840,5830,5840,5830,22
20240222,133800,1860612360,5840,5840,5840,5840,2010
20240222,133700,1848873960,5840,5840,5840,5830,904
20240222,133600,1843598600,5830,5830,5830,5830,0
20240222,133500,1843598600,5830,5820,5830,5820,1381
20240222,133400,1835554350,5820,5830,5830,5820,333
20240222,133300,1833614570,5830,5830,5830,5830,0
20240222,133200,1833614570,5830,5830,5830,5820,1103
20240222,133100,1827193800,5830,5830,5830,5830,0
20240222,133000,1827193800,5830,5830,5830,5830,2
20240222,132900,1827182140,5830,5830,5830,5830,5
20240222,132800,1827152990,5820,5820,5820,5820,158
20240222,132700,1826233430,5820,5820,5820,5820,51
20240222,132600,1825936610,5830,5830,5830,5830,30
20240222,132500,1825761710,5830,5830,5830,5830,864
20240222,132400,1820724590,5830,5830,5830,5830,0
20240222,132300,1820724590,5830,5830,5830,5830,0
20240222,132200,1820724590,5830,5830,5830,5830,3
20240222,132100,1820707100,5830,5830,5830,5830,201
20240222,132000,1819535270,5830,5830,5830,5830,600
20240222,131900,1816037270,5830,5830,5830,5830,0
20240222,131800,1816037270,5830,5830,5830,5830,393
20240222,131700,1813746080,5830,5830,5830,5830,127
20240222,131600,1813005670,5830,5830,5830,5830,478
20240222,131500,1810218930,5840,5830,5840,5830,2
20240222,131400,1810207260,5830,5830,5830,5830,600
20240222,131300,1806709260,5830,5840,5840,5830,2357
20240222,131200,1792965180,5840,5830,5840,5830,551
20240222,131100,1789750850,5830,5840,5840,5830,720
20240222,131000,1785546250,5840,5830,5840,5830,31
20240222,130900,1785365510,5830,5830,5830,5830,500
20240222,130800,1782450510,5830,5830,5830,5830,500
20240222,130700,1779535510,5840,5830,5840,5830,353
20240222,130600,1777475990,5830,5830,5830,5830,0
20240222,130500,1777475990,5830,5830,5830,5830,0
20240222,130400,1777475990,5830,5830,5830,5820,1257
20240222,130300,1770149280,5830,5820,5830,5820,231
20240222,130200,1768804840,5820,5820,5820,5820,307
20240222,130100,1767018100,5820,5820,5830,5820,388
20240222,130000,1764759090,5820,5820,5820,5820,429
20240222,125900,1762262310,5820,5830,5830,5820,4152
20240222,125800,1738066240,5830,5830,5840,5830,346
20240222,125700,1736048860,5830,5850,5850,5830,1655
20240222,125600,1726399670,5850,5850,5850,5850,0
20240222,125500,1726399670,5850,5850,5850,5850,6
20240222,125400,1726364570,5850,5840,5850,5840,219
20240222,125300,1725083430,5850,5840,5850,5840,32
20240222,125200,1724896240,5850,5840,5850,5830,1445
20240222,125100,1716458540,5850,5850,5850,5850,79
20240222,125000,1715996390,5850,5850,5850,5850,51
20240222,124900,1715698040,5850,5850,5850,5850,1949
20240222,124800,1704296390,5850,5850,5850,5850,300
20240222,124700,1702541390,5860,5860,5860,5860,1019
20240222,124600,1696570050,5860,5860,5860,5860,0
20240222,124500,1696570050,5860,5860,5860,5860,55
20240222,124400,1696247750,5870,5870,5870,5870,35
20240222,124300,1696042300,5860,5860,5860,5860,140
20240222,124200,1695221900,5850,5860,5860,5850,719
20240222,124100,1691013840,5850,5860,5860,5850,933
20240222,124000,1685548070,5860,5860,5860,5860,596
20240222,123900,1682055510,5860,5870,5870,5860,473
20240222,123800,1679283190,5870,5870,5870,5870,0
20240222,123700,1679283190,5870,5870,5870,5860,862
20240222,123600,1674224920,5880,5880,5880,5880,541
20240222,123500,1671043840,5870,5890,5890,5870,3759
20240222,123400,1648927140,5890,5890,5890,5870,942
20240222,123300,1643388550,5870,5870,5890,5860,1856
20240222,123200,1632492140,5870,5890,5890,5870,1928
20240222,123100,1621145620,5890,5840,5900,5840,17994
20240222,123000,1515485000,5850,5830,5850,5830,10955
20240222,122900,1451480590,5830,5800,5830,5800,3268
20240222,122800,1432454750,5800,5800,5800,5800,150
20240222,122700,1431584750,5800,5810,5810,5800,779
20240222,122600,1427058770,5810,5810,5810,5810,185
20240222,122500,1425983920,5810,5800,5810,5800,140
20240222,122400,1425170590,5810,5800,5810,5800,499
20240222,122300,1422273920,5810,5810,5810,5810,35
20240222,122200,1422070570,5800,5820,5820,5800,15000
20240222,122100,1335006490,5820,5820,5820,5820,1698
20240222,122000,1325124130,5820,5830,5830,5820,703
20240222,121900,1321032470,5830,5830,5830,5830,126
20240222,121800,1320297890,5840,5830,5840,5830,503
20240222,121700,1317365370,5830,5830,5830,5830,1
20240222,121600,1317359540,5830,5830,5830,5830,202
20240222,121500,1316181880,5830,5830,5830,5830,42
20240222,121400,1315937020,5830,5830,5830,5830,202
20240222,121300,1314759360,5830,5830,5830,5830,18
20240222,121200,1314654420,5830,5830,5830,5830,1
20240222,121100,1314648590,5830,5830,5830,5830,201
20240222,121000,1313476760,5820,5820,5820,5820,30
20240222,120900,1313302160,5820,5820,5820,5820,96
20240222,120800,1312743440,5820,5830,5830,5820,5
20240222,120700,1312714330,5820,5820,5820,5820,50
20240222,120600,1312423330,5810,5810,5810,5810,0
20240222,120500,1312423330,5810,5810,5810,5810,33
20240222,120400,1312231600,5830,5830,5830,5830,9
20240222,120300,1312179130,5810,5810,5810,5810,1
20240222,120200,1312173320,5830,5830,5830,5830,0
20240222,120100,1312173320,5830,5810,5830,5810,531
20240222,120000,1309085180,5810,5830,5830,5810,4846
20240222,115900,1280913750,5830,5820,5830,5820,67
20240222,115800,1280523730,5820,5820,5820,5820,202
20240222,115700,1279348090,5820,5810,5820,5810,871
20240222,115600,1274279040,5820,5820,5820,5820,4
20240222,115500,1274255760,5820,5810,5820,5810,523
20240222,115400,1271217050,5810,5800,5810,5800,2001
20240222,115300,1259608700,5800,5810,5810,5800,24
20240222,115200,1259469360,5810,5810,5810,5810,764
20240222,115100,1255030520,5810,5810,5810,5810,2
20240222,115000,1255018900,5810,5810,5810,5800,245
20240222,114900,1253596450,5800,5800,5800,5800,0
20240222,114800,1253596450,5800,5800,5800,5800,150
20240222,114700,1252726450,5800,5800,5800,5800,390
20240222,114600,1250464450,5800,5800,5800,5800,80
20240222,114500,1250000450,5800,5810,5810,5800,1467
20240222,114400,1241480150,5810,5810,5810,5810,20
20240222,114300,1241363950,5800,5800,5800,5800,51
20240222,114200,1241068150,5800,5800,5800,5800,20
20240222,114100,1240952150,5800,5810,5810,5800,2
20240222,114000,1240940540,5810,5810,5810,5810,299
20240222,113900,1239203350,5810,5810,5810,5810,1800
20240222,113800,1228745350,5810,5810,5810,5810,0
20240222,113700,1228745350,5810,5810,5810,5810,869
20240222,113600,1223696460,5810,5810,5810,5810,453
20240222,113500,1221064530,5810,5810,5810,5810,50
20240222,113400,1220774030,5810,5810,5810,5810,17
20240222,113300,1220675260,5810,5810,5810,5810,400
20240222,113200,1218351260,5810,5800,5820,5800,510
20240222,113100,1215388180,5810,5810,5810,5810,560
20240222,113000,1212134580,5810,5810,5810,5810,1800
20240222,112900,1201676580,5810,5810,5810,5810,660
20240222,112800,1197841980,5810,5810,5810,5810,0
20240222,112700,1197841980,5810,5820,5820,5810,12
20240222,112600,1197772240,5820,5820,5820,5820,0
20240222,112500,1197772240,5820,5810,5820,5810,33
20240222,112400,1197580480,5800,5810,5810,5800,1356
20240222,112300,1189705970,5810,5810,5810,5810,100
20240222,112200,1189124970,5810,5810,5810,5800,5979
20240222,112100,1154387490,5810,5810,5810,5810,786
20240222,112000,1149820830,5810,5820,5820,5810,878
20240222,111900,1144718370,5820,5810,5820,5810,1652
20240222,111800,1135114830,5820,5810,5820,5810,434
20240222,111700,1132593280,5820,5820,5820,5820,2321
20240222,111600,1119085060,5820,5830,5830,5820,196
20240222,111500,1117943830,5830,5830,5830,5830,306
20240222,111400,1116159850,5830,5840,5840,5830,407
20240222,111300,1113786970,5840,5840,5840,5840,50
20240222,111200,1113494970,5840,5840,5840,5840,32
20240222,111100,1113308090,5840,5820,5840,5820,226
20240222,111000,1111992750,5820,5830,5830,5820,900
20240222,110900,1106754240,5840,5830,5840,5830,134
20240222,110800,1105972170,5830,5830,5830,5830,935
20240222,110700,1100521120,5830,5830,5830,5830,1
20240222,110600,1100515290,5830,5820,5830,5820,452
20240222,110500,1097884550,5830,5830,5830,5830,48
20240222,110400,1097604710,5830,5820,5830,5820,60
20240222,110300,1097255410,5820,5820,5820,5820,837
20240222,110200,1092384070,5820,5830,5830,5820,1220
20240222,110100,1085282670,5830,5830,5830,5830,159
20240222,110000,1084355700,5840,5830,5840,5830,1069
20240222,105900,1078113160,5830,5830,5830,5830,103
20240222,105800,1077512670,5830,5830,5840,5830,464
20240222,105700,1074807350,5840,5850,5850,5840,151
20240222,105600,1073925290,5850,5840,5850,5830,1660
20240222,105500,1064236290,5830,5840,5840,5830,160
20240222,105400,1063302890,5840,5840,5840,5840,0
20240222,105300,1063302890,5840,5840,5840,5840,383
20240222,105200,1061066170,5830,5840,5840,5830,169
20240222,105100,1060080600,5840,5840,5840,5830,52
20240222,105000,1059777120,5830,5840,5840,5830,79
20240222,104900,1059316060,5830,5830,5830,5830,139
20240222,104800,1058505690,5820,5820,5830,5820,976
20240222,104700,1052818510,5820,5820,5820,5820,0
20240222,104600,1052818510,5820,5820,5820,5820,504
20240222,104500,1049885230,5810,5830,5830,5810,3452
20240222,104400,1029829030,5810,5830,5830,5810,6065
20240222,104300,994543220,5830,5830,5830,5830,23
20240222,104200,994409130,5830,5820,5830,5820,2433
20240222,104100,980248950,5830,5830,5830,5820,2213
20240222,104000,967364170,5830,5830,5830,5830,2091
20240222,103900,955173640,5850,5850,5850,5850,92
20240222,103800,954635440,5830,5850,5850,5830,1039
20240222,103700,948577870,5830,5830,5830,5830,8
20240222,103600,948531230,5850,5840,5850,5830,544
20240222,103500,945354120,5840,5840,5840,5840,200
20240222,103400,944186120,5840,5840,5840,5840,206
20240222,103300,942983080,5840,5840,5840,5840,924
20240222,103200,937586920,5850,5850,5850,5850,9
20240222,103100,937534270,5840,5840,5840,5840,98
20240222,103000,936961950,5840,5850,5850,5840,106
20240222,102900,936342350,5850,5850,5850,5850,1
20240222,102800,936336500,5840,5860,5860,5840,155
20240222,102700,935431200,5860,5850,5860,5850,2170
20240222,102600,922717590,5850,5850,5850,5850,10
20240222,102500,922659090,5840,5840,5840,5840,193
20240222,102400,921531970,5840,5840,5840,5840,10
20240222,102300,921473570,5840,5830,5840,5830,570
20240222,102200,918150390,5830,5830,5830,5830,661
20240222,102100,914296760,5830,5840,5850,5830,1650
20240222,102000,904672640,5850,5850,5850,5830,130
20240222,101900,903912400,5850,5820,5850,5820,3126
20240222,101800,885677530,5820,5820,5820,5820,1000
20240222,101700,879857530,5820,5820,5820,5820,526
20240222,101600,876796210,5820,5820,5820,5820,598
20240222,101500,873315850,5820,5820,5820,5820,101
20240222,101400,872728030,5820,5820,5830,5820,519
20240222,101300,869704010,5820,5820,5830,5820,24
20240222,101200,869564310,5830,5820,5830,5820,72
20240222,101100,869145050,5830,5830,5830,5830,16
20240222,101000,869051770,5820,5820,5830,5820,1203
20240222,100900,862049810,5820,5830,5830,5820,600
20240222,100800,858552760,5820,5830,5840,5820,913
20240222,100700,853230980,5830,5820,5830,5820,240
20240222,100600,851832480,5820,5820,5830,5820,657
20240222,100500,848006030,5820,5830,5830,5820,19
20240222,100400,847895350,5830,5830,5830,5830,101
20240222,100300,847306520,5830,5830,5830,5830,185
20240222,100200,846227970,5820,5820,5830,5810,1262
20240222,100100,838883140,5830,5830,5830,5830,12
20240222,100000,838813180,5810,5820,5820,5810,7395
20240222,095900,795774520,5820,5830,5830,5820,2945
20240222,095800,778606570,5850,5840,5850,5830,953
20240222,095700,773041560,5840,5850,5850,5840,4681
20240222,095600,745700180,5850,5850,5850,5850,840
20240222,095500,740786180,5850,5850,5850,5850,426
20240222,095400,738294080,5850,5840,5850,5840,222
20240222,095300,736996280,5840,5850,5850,5840,302
20240222,095200,735230300,5860,5860,5860,5860,85
20240222,095100,734732200,5860,5850,5860,5850,721
20240222,095000,730513850,5860,5860,5860,5850,143
20240222,094900,729676770,5860,5860,5860,5860,100
20240222,094800,729090770,5850,5860,5860,5850,275
20240222,094700,727481960,5860,5850,5860,5840,711
20240222,094600,723324950,5860,5860,5860,5850,308
20240222,094500,721520270,5850,5860,5860,5840,1456
20240222,094400,713002820,5850,5860,5860,5850,31
20240222,094300,712821460,5850,5870,5870,5850,1006
20240222,094200,706932990,5870,5860,5870,5860,624
20240222,094100,703276340,5850,5850,5850,5850,95
20240222,094000,702720590,5840,5850,5850,5840,3453
20240222,093900,682520560,5850,5870,5870,5850,1207
20240222,093800,675457590,5850,5870,5870,5850,3039
20240222,093700,657643090,5870,5870,5870,5860,1247
20240222,093600,650329210,5890,5870,5890,5870,3203
20240222,093500,631495210,5870,5860,5880,5850,2789
20240222,093400,615139620,5870,5860,5870,5860,1045
20240222,093300,609015910,5870,5870,5870,5860,2781
20240222,093200,592692440,5870,5850,5870,5850,1761
20240222,093100,582386970,5850,5840,5850,5840,989
20240222,093000,576607670,5840,5830,5840,5830,1149
20240222,092900,569897720,5840,5840,5850,5830,594
20240222,092800,566431890,5830,5850,5850,5830,6635
20240222,092700,527654600,5850,5870,5870,5850,189
20240222,092600,526548530,5870,5860,5870,5850,1358
20240222,092500,518586340,5850,5860,5910,5850,24596
20240222,092400,373788360,5860,5850,5870,5850,13952
20240222,092300,292052120,5850,5830,5850,5830,6858
20240222,092200,252038650,5830,5820,5830,5820,1228
20240222,092100,244890410,5820,5820,5830,5820,662
20240222,092000,241035840,5820,5810,5820,5810,2821
20240222,091900,224619620,5810,5820,5820,5810,4696
20240222,091800,197327700,5820,5820,5820,5810,2151
20240222,091700,184809680,5820,5810,5820,5810,2158
20240222,091600,172268670,5810,5810,5810,5800,1030
20240222,091500,166286370,5800,5790,5800,5790,495
20240222,091400,163415380,5790,5810,5810,5790,1564
20240222,091300,154344820,5810,5810,5810,5800,701
20240222,091200,150272690,5810,5800,5810,5800,958
20240222,091100,144710330,5800,5810,5810,5790,1790
20240222,091000,134336430,5810,5780,5820,5780,4997
20240222,090900,105389530,5790,5780,5790,5780,542
20240222,090800,102256760,5780,5770,5790,5770,454
20240222,090700,99633030,5770,5800,5800,5770,2550
20240222,090600,84880410,5800,5790,5800,5780,2027
20240222,090500,73141440,5790,5790,5790,5780,2142
20240222,090400,60758200,5790,5790,5800,5790,1888
20240222,090300,49825910,5780,5780,5800,5780,265
20240222,090200,48292010,5800,5790,5800,5780,646
20240222,090100,44550260,5790,5770,5800,5770,956
20240222,090000,39021040,5770,5800,5800,5770,6729