KissMeData/005160/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,184400,2959316970,7600,7600,7600,7600,10701
20240229,184300,2959316970,7600,7600,7600,7600,0
20240229,184200,2959316970,7600,7600,7600,7600,0
20240229,184100,2959316970,7600,7600,7600,7600,0
20240229,184000,2959316970,7600,7600,7600,7600,0
20240229,183900,2959316970,7600,7600,7600,7600,0
20240229,183800,2959316970,7600,7600,7600,7600,0
20240229,183700,2959316970,7600,7600,7600,7600,0
20240229,183600,2959316970,7600,7600,7600,7600,0
20240229,183500,2959316970,7600,7600,7600,7600,0
20240229,183400,2959316970,7600,7600,7600,7600,0
20240229,183300,2959316970,7600,7600,7600,7600,0
20240229,183200,2959316970,7600,7600,7600,7600,0
20240229,183100,2959316970,7600,7600,7600,7600,0
20240229,183000,2959316970,7600,7600,7600,7600,0
20240229,182900,2959316970,7600,7600,7600,7600,0
20240229,182800,2959316970,7600,7600,7600,7600,0
20240229,182700,2959316970,7600,7600,7600,7600,0
20240229,182600,2959316970,7600,7600,7600,7600,0
20240229,182500,2959316970,7600,7600,7600,7600,0
20240229,182400,2959316970,7600,7600,7600,7600,0
20240229,182300,2959316970,7600,7600,7600,7600,0
20240229,182200,2959316970,7600,7600,7600,7600,0
20240229,182100,2959316970,7600,7600,7600,7600,0
20240229,182000,2959316970,7600,7600,7600,7600,0
20240229,181900,2959316970,7600,7600,7600,7600,0
20240229,181800,2959316970,7600,7600,7600,7600,0
20240229,181700,2959316970,7600,7600,7600,7600,0
20240229,181600,2959316970,7600,7600,7600,7600,0
20240229,181500,2959316970,7600,7600,7600,7600,0
20240229,181400,2959316970,7600,7600,7600,7600,10701
20240229,181300,2959316970,7600,7600,7600,7600,0
20240229,181200,2959316970,7600,7600,7600,7600,0
20240229,181100,2959316970,7600,7600,7600,7600,0
20240229,181000,2959316970,7600,7600,7600,7600,0
20240229,180900,2959316970,7600,7600,7600,7600,0
20240229,180800,2959316970,7600,7600,7600,7600,0
20240229,180700,2959316970,7600,7600,7600,7600,0
20240229,180600,2959316970,7600,7600,7600,7600,0
20240229,180500,2959316970,7600,7600,7600,7600,0
20240229,180400,2959316970,7600,7600,7600,7600,0
20240229,180300,2959316970,7600,7600,7600,7600,0
20240229,180200,2959316970,7600,7600,7600,7600,0
20240229,180100,2959316970,7600,7600,7600,7600,0
20240229,180000,2959316970,7600,7600,7600,7600,0
20240229,175900,2959316970,7600,7600,7600,7600,0
20240229,175800,2959316970,7600,7600,7600,7600,0
20240229,175700,2959316970,7600,7600,7600,7600,0
20240229,175600,2959316970,7600,7600,7600,7600,0
20240229,175500,2959316970,7600,7600,7600,7600,0
20240229,175400,2959316970,7600,7600,7600,7600,0
20240229,175300,2959316970,7600,7600,7600,7600,0
20240229,175200,2959316970,7600,7600,7600,7600,0
20240229,175100,2959316970,7600,7600,7600,7600,0
20240229,175000,2959316970,7600,7600,7600,7600,0
20240229,174900,2959316970,7600,7600,7600,7600,0
20240229,174800,2959316970,7600,7600,7600,7600,0
20240229,174700,2959316970,7600,7600,7600,7600,0
20240229,174600,2959316970,7600,7600,7600,7600,0
20240229,174500,2959316970,7600,7600,7600,7600,0
20240229,174400,2959316970,7600,7600,7600,7600,10701
20240229,174300,2959316970,7600,7600,7600,7600,0
20240229,174200,2959316970,7600,7600,7600,7600,0
20240229,174100,2959316970,7600,7600,7600,7600,0
20240229,174000,2959316970,7600,7600,7600,7600,0
20240229,173900,2959316970,7600,7600,7600,7600,0
20240229,173800,2959316970,7600,7600,7600,7600,0
20240229,173700,2959316970,7600,7600,7600,7600,0
20240229,173600,2959316970,7600,7600,7600,7600,0
20240229,173500,2959316970,7600,7600,7600,7600,0
20240229,173400,2959316970,7600,7600,7600,7600,0
20240229,173300,2959316970,7600,7600,7600,7600,0
20240229,173200,2959316970,7600,7600,7600,7600,0
20240229,173100,2959316970,7600,7600,7600,7600,0
20240229,173000,2959316970,7600,7600,7600,7600,0
20240229,172900,2959316970,7600,7600,7600,7600,0
20240229,172800,2959316970,7600,7600,7600,7600,0
20240229,172700,2959316970,7600,7600,7600,7600,0
20240229,172600,2959316970,7600,7600,7600,7600,0
20240229,172500,2959316970,7600,7600,7600,7600,0
20240229,172400,2959316970,7600,7600,7600,7600,0
20240229,172300,2959316970,7600,7600,7600,7600,0
20240229,172200,2959316970,7600,7600,7600,7600,0
20240229,172100,2959316970,7600,7600,7600,7600,0
20240229,172000,2959316970,7600,7600,7600,7600,0
20240229,171900,2959316970,7600,7600,7600,7600,0
20240229,171800,2959316970,7600,7600,7600,7600,0
20240229,171700,2959316970,7600,7600,7600,7600,0
20240229,171600,2959316970,7600,7600,7600,7600,0
20240229,171500,2959316970,7600,7600,7600,7600,0
20240229,171400,2959316970,7600,7600,7600,7600,10701
20240229,171300,2959316970,7600,7600,7600,7600,0
20240229,171200,2959316970,7600,7600,7600,7600,0
20240229,171100,2959316970,7600,7600,7600,7600,0
20240229,171000,2959316970,7600,7600,7600,7600,0
20240229,170900,2959316970,7600,7600,7600,7600,0
20240229,170800,2959316970,7600,7600,7600,7600,0
20240229,170700,2959316970,7600,7600,7600,7600,0
20240229,170600,2959316970,7600,7600,7600,7600,0
20240229,170500,2959316970,7600,7600,7600,7600,0
20240229,170400,2959316970,7600,7600,7600,7600,0
20240229,170300,2959316970,7600,7600,7600,7600,0
20240229,170200,2959316970,7600,7600,7600,7600,0
20240229,170100,2959316970,7600,7600,7600,7600,0
20240229,170000,2959316970,7600,7600,7600,7600,0
20240229,165900,2959316970,7600,7600,7600,7600,0
20240229,165800,2959316970,7600,7600,7600,7600,0
20240229,165700,2959316970,7600,7600,7600,7600,0
20240229,165600,2959316970,7600,7600,7600,7600,0
20240229,165500,2959316970,7600,7600,7600,7600,0
20240229,165400,2959316970,7600,7600,7600,7600,0
20240229,165300,2959316970,7600,7600,7600,7600,0
20240229,165200,2959316970,7600,7600,7600,7600,0
20240229,165100,2959316970,7600,7600,7600,7600,0
20240229,165000,2959316970,7600,7600,7600,7600,0
20240229,164900,2959316970,7600,7600,7600,7600,0
20240229,164800,2959316970,7600,7600,7600,7600,0
20240229,164700,2959316970,7600,7600,7600,7600,0
20240229,164600,2959316970,7600,7600,7600,7600,0
20240229,164500,2959316970,7600,7600,7600,7600,0
20240229,164400,2959316970,7600,7600,7600,7600,10701
20240229,164300,2959316970,7600,7600,7600,7600,0
20240229,164200,2959316970,7600,7600,7600,7600,0
20240229,164100,2959316970,7600,7600,7600,7600,0
20240229,164000,2959316970,7600,7600,7600,7600,0
20240229,163900,2959316970,7600,7600,7600,7600,0
20240229,163800,2959316970,7600,7600,7600,7600,0
20240229,163700,2959316970,7600,7600,7600,7600,0
20240229,163600,2959316970,7600,7600,7600,7600,0
20240229,163500,2959316970,7600,7600,7600,7600,0
20240229,163400,2959316970,7600,7600,7600,7600,0
20240229,163300,2959316970,7600,7600,7600,7600,0
20240229,163200,2959316970,7600,7600,7600,7600,0
20240229,163100,2959316970,7600,7600,7600,7600,0
20240229,163000,2959316970,7600,7600,7600,7600,0
20240229,162900,2959316970,7600,7600,7600,7600,0
20240229,162800,2959316970,7600,7600,7600,7600,0
20240229,162700,2959316970,7600,7600,7600,7600,0
20240229,162600,2959316970,7600,7600,7600,7600,0
20240229,162500,2959316970,7600,7600,7600,7600,0
20240229,162400,2959316970,7600,7600,7600,7600,0
20240229,162300,2959316970,7600,7600,7600,7600,0
20240229,162200,2959316970,7600,7600,7600,7600,0
20240229,162100,2959316970,7600,7600,7600,7600,0
20240229,162000,2959316970,7600,7600,7600,7600,0
20240229,161900,2959316970,7600,7600,7600,7600,0
20240229,161800,2959316970,7600,7600,7600,7600,0
20240229,161700,2959316970,7600,7600,7600,7600,0
20240229,161600,2959316970,7600,7600,7600,7600,0
20240229,161500,2959316970,7600,7600,7600,7600,0
20240229,161400,2959316970,7600,7600,7600,7600,10701
20240229,161300,2959316970,7600,7600,7600,7600,0
20240229,161200,2959316970,7600,7600,7600,7600,0
20240229,161100,2959316970,7600,7600,7600,7600,0
20240229,161000,2959316970,7600,7600,7600,7600,0
20240229,160900,2959316970,7600,7600,7600,7600,0
20240229,160800,2959316970,7600,7600,7600,7600,0
20240229,160700,2959316970,7600,7600,7600,7600,0
20240229,160600,2959316970,7600,7600,7600,7600,0
20240229,160500,2959316970,7600,7600,7600,7600,0
20240229,160400,2959316970,7600,7600,7600,7600,0
20240229,160300,2959316970,7600,7600,7600,7600,0
20240229,160200,2959316970,7600,7600,7600,7600,0
20240229,160100,2959316970,7600,7600,7600,7600,0
20240229,160000,2959316970,7600,7600,7600,7600,0
20240229,155900,2959316970,7600,7600,7600,7600,0
20240229,155800,2959316970,7600,7600,7600,7600,0
20240229,155700,2959316970,7600,7600,7600,7600,0
20240229,155600,2959316970,7600,7600,7600,7600,0
20240229,155500,2959316970,7600,7600,7600,7600,0
20240229,155400,2959316970,7600,7600,7600,7600,0
20240229,155300,2959316970,7600,7600,7600,7600,0
20240229,155200,2959316970,7600,7600,7600,7600,0
20240229,155100,2959316970,7600,7600,7600,7600,0
20240229,155000,2959316970,7600,7600,7600,7600,0
20240229,154900,2959316970,7600,7600,7600,7600,0
20240229,154800,2959316970,7600,7600,7600,7600,0
20240229,154700,2959316970,7600,7600,7600,7600,0
20240229,154600,2959316970,7600,7600,7600,7600,0
20240229,154500,2959316970,7600,7600,7600,7600,0
20240229,154400,2959316970,7600,7600,7600,7600,10701
20240229,154300,2959316970,7600,7600,7600,7600,0
20240229,154200,2959316970,7600,7600,7600,7600,0
20240229,154100,2959316970,7600,7600,7600,7600,0
20240229,154000,2959316970,7600,7600,7600,7600,0
20240229,153900,2959316970,7600,7600,7600,7600,0
20240229,153800,2959316970,7600,7600,7600,7600,0
20240229,153700,2959316970,7600,7600,7600,7600,0
20240229,153600,2959316970,7600,7600,7600,7600,0
20240229,153500,2959316970,7600,7600,7600,7600,0
20240229,153400,2959316970,7600,7600,7600,7600,0
20240229,153300,2959316970,7600,7600,7600,7600,0
20240229,153200,2959316970,7600,7600,7600,7600,0
20240229,153100,2959316970,7600,7600,7600,7600,0
20240229,153000,2959316970,7600,7600,7600,7600,10701
20240229,152900,2877989370,7600,7600,7600,7600,0
20240229,152800,2877989370,7600,7600,7600,7600,0
20240229,152700,2877989370,7600,7600,7600,7600,0
20240229,152600,2877989370,7600,7600,7600,7600,0
20240229,152500,2877989370,7600,7600,7600,7600,0
20240229,152400,2877989370,7600,7600,7600,7600,0
20240229,152300,2877989370,7600,7600,7600,7600,0
20240229,152200,2877989370,7600,7600,7600,7600,0
20240229,152100,2877989370,7600,7600,7600,7600,0
20240229,152000,2877989370,7600,7600,7600,7600,0
20240229,151900,2877989370,7600,7590,7610,7590,2786
20240229,151800,2856814190,7600,7600,7610,7600,1148
20240229,151700,2848089380,7580,7590,7600,7580,1663
20240229,151600,2835462800,7610,7610,7610,7600,112
20240229,151500,2834610490,7620,7590,7630,7590,4199
20240229,151400,2802640720,7590,7580,7590,7580,1561
20240229,151300,2790805710,7580,7590,7590,7580,957
20240229,151200,2783550940,7590,7590,7610,7590,2068
20240229,151100,2767834880,7590,7600,7600,7590,239
20240229,151000,2766020670,7590,7590,7600,7590,543
20240229,150900,2761899120,7590,7590,7610,7590,2191
20240229,150800,2745256310,7580,7580,7580,7580,461
20240229,150700,2741761930,7590,7590,7600,7580,553
20240229,150600,2737565100,7600,7580,7610,7570,3635
20240229,150500,2709983730,7580,7580,7590,7580,1273
20240229,150400,2700334380,7580,7580,7580,7580,1
20240229,150300,2700326800,7570,7580,7600,7570,3218
20240229,150200,2675883080,7560,7560,7560,7560,399
20240229,150100,2672866640,7560,7560,7560,7550,1586
20240229,150000,2660881460,7560,7560,7560,7560,2358
20240229,145900,2643054980,7560,7560,7560,7560,1182
20240229,145800,2634119060,7560,7560,7560,7560,22
20240229,145700,2633952740,7580,7580,7580,7580,245
20240229,145600,2632095640,7580,7550,7580,7540,2513
20240229,145500,2613086510,7550,7560,7560,7550,1075
20240229,145400,2604960190,7560,7550,7560,7550,364
20240229,145300,2602211890,7550,7560,7560,7550,5085
20240229,145200,2563816550,7560,7560,7570,7560,1043
20240229,145100,2555931350,7560,7570,7570,7560,115
20240229,145000,2555061350,7560,7560,7560,7560,0
20240229,144900,2555061350,7560,7570,7570,7560,1113
20240229,144800,2546636970,7570,7570,7570,7570,73
20240229,144700,2546084360,7570,7580,7580,7570,3500
20240229,144600,2519564950,7580,7590,7590,7580,1258
20240229,144500,2510016930,7590,7590,7590,7590,61
20240229,144400,2509553940,7600,7600,7600,7600,0
20240229,144300,2509553940,7600,7610,7610,7600,591
20240229,144200,2505062240,7610,7610,7610,7610,115
20240229,144100,2504187090,7610,7590,7610,7590,1088
20240229,144000,2495918530,7590,7590,7590,7590,1000
20240229,143900,2488328530,7590,7590,7590,7580,292
20240229,143800,2486112260,7580,7580,7580,7580,3
20240229,143700,2486089520,7580,7580,7580,7580,10
20240229,143600,2486013720,7580,7580,7580,7580,300
20240229,143500,2483739720,7580,7580,7580,7580,950
20240229,143400,2476538720,7590,7590,7590,7590,15
20240229,143300,2476424870,7590,7590,7590,7590,51
20240229,143200,2476037780,7600,7580,7600,7580,615
20240229,143100,2471370210,7580,7580,7580,7580,100
20240229,143000,2470612210,7580,7590,7590,7580,41
20240229,142900,2470301330,7580,7590,7590,7580,538
20240229,142800,2466219910,7580,7590,7590,7580,224
20240229,142700,2464521960,7590,7590,7590,7590,46
20240229,142600,2464172820,7590,7590,7590,7590,3
20240229,142500,2464150050,7590,7600,7600,7590,20
20240229,142400,2463998220,7600,7580,7600,7580,373
20240229,142300,2461170840,7560,7560,7560,7560,0
20240229,142200,2461170840,7560,7560,7560,7560,163
20240229,142100,2459938560,7560,7570,7570,7560,705
20240229,142000,2454608660,7560,7560,7560,7560,91
20240229,141900,2453920700,7560,7580,7580,7560,2068
20240229,141800,2438281960,7570,7570,7570,7570,0
20240229,141700,2438281960,7570,7580,7580,7570,127
20240229,141600,2437320470,7570,7570,7570,7570,15
20240229,141500,2437206920,7580,7580,7580,7580,66
20240229,141400,2436706640,7580,7560,7580,7560,469
20240229,141300,2433158520,7560,7560,7560,7560,190
20240229,141200,2431722120,7570,7560,7570,7560,196
20240229,141100,2430239360,7570,7570,7570,7570,16
20240229,141000,2430118240,7570,7570,7570,7570,27
20240229,140900,2429913850,7560,7560,7570,7560,439
20240229,140800,2426594540,7570,7570,7570,7560,3720
20240229,140700,2398454250,7570,7570,7570,7570,65
20240229,140600,2397962200,7580,7590,7590,7580,96
20240229,140500,2397234060,7600,7600,7600,7600,67
20240229,140400,2396724860,7610,7600,7610,7590,1041
20240229,140300,2388812380,7600,7610,7610,7600,3
20240229,140200,2388789560,7610,7610,7610,7610,1
20240229,140100,2388781950,7570,7560,7570,7560,916
20240229,140000,2381848030,7570,7570,7570,7570,1141
20240229,135900,2373210660,7570,7580,7580,7570,1087
20240229,135800,2364981320,7580,7580,7580,7580,500
20240229,135700,2361191320,7580,7580,7580,7580,155
20240229,135600,2360016420,7580,7580,7580,7580,203
20240229,135500,2358477680,7580,7570,7580,7570,246
20240229,135400,2356613340,7570,7580,7580,7570,9391
20240229,135300,2285517680,7580,7580,7580,7580,33
20240229,135200,2285267540,7580,7590,7590,7580,51
20240229,135100,2284880940,7600,7580,7620,7580,855
20240229,135000,2278395650,7580,7570,7580,7570,559
20240229,134900,2274163960,7570,7570,7580,7570,877
20240229,134800,2267524950,7580,7580,7580,7580,21
20240229,134700,2267365770,7580,7580,7580,7580,1333
20240229,134600,2257261630,7580,7590,7590,7580,1592
20240229,134500,2245190550,7630,7630,7630,7630,50
20240229,134400,2244809050,7630,7600,7630,7600,44
20240229,134300,2244474590,7600,7600,7600,7600,50
20240229,134200,2244094590,7600,7600,7600,7600,2
20240229,134100,2244079390,7600,7590,7600,7590,900
20240229,134000,2237240390,7590,7590,7590,7590,1
20240229,133900,2237232800,7590,7590,7590,7590,22
20240229,133800,2237065820,7590,7590,7590,7590,10
20240229,133700,2236989920,7600,7600,7600,7600,496
20240229,133600,2233220320,7630,7630,7630,7630,10
20240229,133500,2233144020,7640,7640,7640,7640,0
20240229,133400,2233144020,7640,7640,7640,7640,0
20240229,133300,2233144020,7640,7630,7640,7630,180
20240229,133200,2231770520,7610,7610,7610,7600,2124
20240229,133100,2215606890,7610,7610,7610,7600,205
20240229,133000,2214046920,7610,7600,7610,7590,17
20240229,132900,2213917700,7600,7600,7600,7580,21
20240229,132800,2213758300,7580,7580,7580,7580,14
20240229,132700,2213652180,7600,7610,7610,7600,3
20240229,132600,2213629370,7580,7590,7590,7580,421
20240229,132500,2210435230,7600,7610,7610,7600,12
20240229,132400,2210344020,7610,7610,7610,7610,0
20240229,132300,2210344020,7610,7610,7610,7590,301
20240229,132200,2208056770,7610,7600,7610,7600,315
20240229,132100,2205662260,7590,7590,7590,7590,294
20240229,132000,2203430800,7590,7590,7590,7590,167
20240229,131900,2202163270,7590,7590,7590,7590,61
20240229,131800,2201700280,7590,7590,7590,7590,0
20240229,131700,2201700280,7590,7590,7590,7590,0
20240229,131600,2201700280,7590,7590,7600,7590,632
20240229,131500,2196903390,7590,7600,7600,7590,240
20240229,131400,2195081630,7600,7600,7610,7600,614
20240229,131300,2190413210,7600,7610,7610,7600,22
20240229,131200,2190246000,7610,7600,7610,7600,509
20240229,131100,2186377510,7610,7610,7610,7610,50
20240229,131000,2185997010,7610,7600,7610,7600,570
20240229,130900,2181660410,7610,7600,7610,7600,1039
20240229,130800,2173758960,7600,7610,7610,7600,883
20240229,130700,2167039520,7610,7610,7610,7610,56
20240229,130600,2166613360,7610,7630,7630,7610,1145
20240229,130500,2157888080,7640,7640,7640,7640,0
20240229,130400,2157888080,7640,7640,7640,7640,1
20240229,130300,2157880440,7640,7640,7640,7640,467
20240229,130200,2154312560,7640,7640,7640,7640,30
20240229,130100,2154083360,7640,7620,7640,7620,203
20240229,130000,2152536440,7620,7630,7630,7620,1200
20240229,125900,2143385930,7640,7640,7640,7640,9
20240229,125800,2143317170,7630,7630,7630,7630,4
20240229,125700,2143286650,7630,7630,7630,7630,0
20240229,125600,2143286650,7630,7630,7630,7630,0
20240229,125500,2143286650,7630,7630,7640,7630,405
20240229,125400,2140196450,7630,7630,7630,7630,0
20240229,125300,2140196450,7630,7630,7630,7630,10
20240229,125200,2140120150,7630,7630,7630,7630,0
20240229,125100,2140120150,7630,7630,7630,7630,525
20240229,125000,2136114400,7630,7630,7630,7630,150
20240229,124900,2134969900,7630,7630,7630,7630,755
20240229,124800,2129209250,7630,7630,7630,7630,504
20240229,124700,2125363730,7640,7640,7640,7640,60
20240229,124600,2124905330,7640,7620,7640,7620,3
20240229,124500,2124882430,7610,7610,7610,7610,102
20240229,124400,2124106210,7610,7640,7640,7610,138
20240229,124300,2123052850,7610,7610,7610,7610,250
20240229,124200,2121150350,7610,7610,7610,7610,201
20240229,124100,2119620740,7610,7640,7640,7610,35
20240229,124000,2119354150,7640,7640,7640,7640,7
20240229,123900,2119300670,7620,7620,7650,7620,904
20240229,123800,2112411610,7620,7600,7620,7600,1113
20240229,123700,2103940150,7590,7590,7590,7580,571
20240229,123600,2099606890,7590,7590,7590,7590,49
20240229,123500,2099234980,7590,7590,7590,7590,222
20240229,123400,2097550000,7580,7580,7580,7580,0
20240229,123300,2097550000,7580,7580,7580,7580,851
20240229,123200,2091099420,7590,7590,7590,7590,46
20240229,123100,2090750280,7600,7600,7600,7600,0
20240229,123000,2090750280,7600,7600,7600,7600,93
20240229,122900,2090043480,7600,7600,7600,7600,564
20240229,122800,2085757080,7600,7580,7600,7580,186
20240229,122700,2084346980,7580,7580,7600,7580,167
20240229,122600,2083080640,7580,7580,7600,7570,381
20240229,122500,2080193570,7570,7590,7590,7570,4100
20240229,122400,2049110550,7600,7590,7600,7590,553
20240229,122300,2044912710,7590,7600,7600,7590,1028
20240229,122200,2037109370,7620,7620,7620,7620,65
20240229,122100,2036614070,7620,7620,7620,7620,130
20240229,122000,2035623470,7620,7590,7620,7590,1576
20240229,121900,2023661490,7590,7600,7600,7590,400
20240229,121800,2020623780,7600,7600,7600,7600,93
20240229,121700,2019916980,7600,7600,7600,7600,99
20240229,121600,2019164580,7600,7600,7600,7600,361
20240229,121500,2016420980,7600,7620,7620,7590,10076
20240229,121400,1939857250,7610,7610,7610,7610,50
20240229,121300,1939476750,7610,7610,7610,7610,0
20240229,121200,1939476750,7610,7610,7610,7610,1
20240229,121100,1939469140,7610,7620,7620,7610,718
20240229,121000,1934005150,7620,7630,7630,7620,561
20240229,120900,1929730030,7630,7630,7630,7630,0
20240229,120800,1929730030,7630,7630,7630,7630,8
20240229,120700,1929668990,7630,7630,7630,7630,10
20240229,120600,1929592690,7640,7640,7640,7640,0
20240229,120500,1929592690,7640,7620,7650,7620,1003
20240229,120400,1921927200,7630,7620,7630,7620,5
20240229,120300,1921889090,7620,7620,7620,7620,109
20240229,120200,1921058510,7620,7620,7620,7620,10
20240229,120100,1920982310,7620,7620,7620,7620,103
20240229,120000,1920197450,7620,7620,7620,7620,141
20240229,115900,1919123030,7620,7620,7620,7620,2
20240229,115800,1919107790,7620,7620,7620,7620,1
20240229,115700,1919100170,7620,7640,7640,7620,63
20240229,115600,1918620090,7630,7630,7630,7630,0
20240229,115500,1918620090,7630,7630,7630,7630,100
20240229,115400,1917857090,7630,7630,7630,7630,22
20240229,115300,1917689230,7630,7630,7630,7630,0
20240229,115200,1917689230,7630,7620,7630,7620,503
20240229,115100,1913856350,7610,7610,7610,7610,422
20240229,115000,1910644930,7610,7610,7610,7610,1020
20240229,114900,1902882730,7610,7620,7620,7610,2520
20240229,114800,1883705000,7620,7630,7630,7620,543
20240229,114700,1879562280,7630,7610,7630,7610,3
20240229,114600,1879539430,7610,7620,7620,7610,633
20240229,114500,1874717280,7620,7610,7620,7610,416
20240229,114400,1871547510,7620,7640,7650,7610,317
20240229,114300,1869132120,7630,7620,7630,7610,979
20240229,114200,1861672110,7610,7620,7620,7610,1738
20240229,114100,1848428920,7620,7620,7620,7620,326
20240229,114000,1845944800,7620,7640,7640,7620,4181
20240229,113900,1814025740,7680,7680,7680,7680,0
20240229,113800,1814025740,7680,7680,7680,7680,1
20240229,113700,1814018060,7640,7680,7680,7640,454
20240229,113600,1810540380,7680,7680,7680,7640,6
20240229,113500,1810494380,7680,7650,7680,7650,259
20240229,113400,1808513000,7650,7650,7650,7650,0
20240229,113300,1808513000,7650,7650,7650,7650,97
20240229,113200,1807770950,7670,7670,7670,7670,277
20240229,113100,1805646360,7650,7650,7670,7650,8
20240229,113000,1805585140,7670,7670,7670,7670,23
20240229,112900,1805408730,7650,7650,7650,7650,2233
20240229,112800,1788326280,7670,7660,7670,7660,1108
20240229,112700,1779838980,7660,7660,7660,7660,0
20240229,112600,1779838980,7660,7670,7670,7660,219
20240229,112500,1778160520,7670,7670,7670,7670,0
20240229,112400,1778160520,7670,7670,7670,7670,14
20240229,112300,1778053140,7660,7670,7670,7660,1036
20240229,112200,1770116490,7670,7670,7670,7660,300
20240229,112100,1767815500,7680,7700,7700,7680,739
20240229,112000,1762139830,7690,7710,7710,7690,313
20240229,111900,1759729590,7710,7710,7710,7710,80
20240229,111800,1759112790,7710,7700,7710,7700,96
20240229,111700,1758372930,7700,7680,7700,7680,104
20240229,111600,1757572290,7680,7680,7700,7680,17
20240229,111500,1757441650,7680,7690,7690,7680,68
20240229,111400,1756918910,7680,7700,7700,7680,112
20240229,111300,1756056530,7650,7670,7670,7650,250
20240229,111200,1754141900,7660,7680,7680,7660,456
20240229,111100,1750648480,7700,7670,7700,7660,2071
20240229,111000,1734703980,7700,7700,7700,7700,2
20240229,110900,1734688580,7700,7700,7700,7700,600
20240229,110800,1730068580,7700,7690,7700,7690,600
20240229,110700,1725449200,7690,7680,7690,7680,901
20240229,110600,1718520560,7660,7660,7660,7660,0
20240229,110500,1718520560,7660,7660,7660,7660,70
20240229,110400,1717984360,7660,7660,7660,7660,0
20240229,110300,1717984360,7660,7660,7660,7660,68
20240229,110200,1717463480,7690,7670,7690,7670,42
20240229,110100,1717141320,7690,7680,7690,7680,205
20240229,110000,1715566870,7670,7670,7670,7670,5
20240229,105900,1715528520,7670,7660,7670,7660,163
20240229,105800,1714279930,7660,7650,7660,7640,373
20240229,105700,1711427130,7640,7660,7670,7640,17066
20240229,105600,1581020160,7670,7660,7670,7650,495
20240229,105500,1577228370,7660,7700,7700,7650,1305
20240229,105400,1567208280,7700,7700,7700,7700,305
20240229,105300,1564859780,7710,7710,7720,7710,423
20240229,105200,1561595450,7720,7700,7720,7700,143
20240229,105100,1560493190,7700,7710,7710,7700,563
20240229,105000,1556157040,7710,7720,7720,7710,505
20240229,104900,1552261440,7710,7730,7730,7710,1492
20240229,104800,1540753980,7730,7730,7740,7730,85
20240229,104700,1540096810,7730,7730,7730,7730,566
20240229,104600,1535721630,7730,7720,7730,7710,1352
20240229,104500,1525271370,7720,7700,7720,7700,363
20240229,104400,1522472520,7700,7710,7710,7700,201
20240229,104300,1520924320,7710,7710,7710,7710,309
20240229,104200,1518541930,7710,7720,7730,7710,3005
20240229,104100,1495321340,7690,7690,7690,7690,26
20240229,104000,1495121400,7680,7680,7680,7680,0
20240229,103900,1495121400,7680,7710,7710,7680,8302
20240229,103800,1431339380,7690,7690,7690,7690,50
20240229,103700,1430954880,7690,7690,7690,7690,237
20240229,103600,1429132350,7690,7710,7720,7690,2308
20240229,103500,1411326450,7720,7720,7720,7720,141
20240229,103400,1410237930,7720,7710,7720,7700,473
20240229,103300,1406589370,7710,7730,7730,7710,213
20240229,103200,1404944910,7730,7720,7730,7700,533
20240229,103100,1400828500,7720,7660,7720,7660,7454
20240229,103000,1343495660,7640,7640,7640,7640,1
20240229,102900,1343488020,7640,7660,7660,7640,1492
20240229,102800,1332078700,7670,7640,7670,7640,224
20240229,102700,1330364770,7630,7630,7630,7630,488
20240229,102600,1326641330,7620,7630,7630,7620,2289
20240229,102500,1309198860,7620,7620,7620,7620,64
20240229,102400,1308711180,7620,7630,7630,7620,222
20240229,102300,1307019140,7620,7630,7630,7620,200
20240229,102200,1305494040,7630,7640,7650,7620,351
20240229,102100,1302814920,7640,7620,7640,7620,690
20240229,102000,1297557100,7620,7650,7650,7620,15
20240229,101900,1297442430,7650,7610,7650,7610,88
20240229,101800,1296772680,7610,7630,7630,7610,1206
20240229,101700,1287583930,7630,7630,7640,7620,184
20240229,101600,1286181140,7620,7630,7630,7620,1401
20240229,101500,1275503090,7640,7630,7640,7620,1763
20240229,101400,1262066340,7640,7640,7640,7630,4184
20240229,101300,1230106410,7640,7640,7640,7630,214
20240229,101200,1228473510,7630,7650,7650,7630,46
20240229,101100,1228122400,7630,7640,7640,7630,27
20240229,101000,1227916200,7640,7680,7680,7640,553
20240229,100900,1223682910,7680,7640,7690,7640,653
20240229,100800,1218672420,7640,7630,7640,7620,278
20240229,100700,1216553940,7630,7640,7640,7630,2966
20240229,100600,1193904170,7640,7650,7650,7640,2103
20240229,100500,1177834880,7680,7660,7680,7650,454
20240229,100400,1174353890,7650,7640,7650,7640,252
20240229,100300,1172426210,7650,7640,7650,7640,6226
20240229,100200,1124859290,7640,7660,7670,7640,10916
20240229,100100,1041339210,7660,7670,7680,7660,3102
20240229,100000,1017566580,7670,7680,7680,7670,234
20240229,095900,1015770570,7680,7700,7700,7680,1121
20240229,095800,1007155520,7700,7690,7700,7690,70
20240229,095700,1006616600,7690,7680,7690,7680,1243
20240229,095600,997066160,7680,7690,7690,7680,179
20240229,095500,995690860,7690,7710,7710,7680,754
20240229,095400,989892290,7710,7710,7710,7710,100
20240229,095300,989121290,7720,7700,7720,7690,505
20240229,095200,985232750,7700,7700,7710,7700,2276
20240229,095100,967694490,7700,7700,7710,7680,1154
20240229,095000,958808890,7700,7720,7720,7700,224
20240229,094900,957081730,7720,7690,7720,7670,2816
20240229,094800,935433180,7680,7700,7720,7680,496
20240229,094700,931615950,7700,7720,7730,7700,2276
20240229,094600,914052550,7720,7700,7730,7700,4079
20240229,094500,882566110,7700,7720,7730,7700,5023
20240229,094400,843839100,7730,7790,7790,7730,5366
20240229,094300,802204600,7800,7810,7810,7780,3941
20240229,094200,771478230,7790,7810,7830,7790,3660
20240229,094100,742892070,7790,7780,7800,7780,6927
20240229,094000,688925030,7790,7780,7790,7780,1324
20240229,093900,678621550,7780,7790,7800,7780,2587
20240229,093800,658459400,7800,7770,7800,7770,9751
20240229,093700,582532120,7770,7720,7770,7720,1402
20240229,093600,571673780,7710,7730,7760,7710,11816
20240229,093500,480319020,7750,7700,7750,7700,6734
20240229,093400,428293530,7700,7690,7710,7670,6112
20240229,093300,381315920,7670,7670,7690,7670,2014
20240229,093200,365841480,7690,7660,7690,7660,6098
20240229,093100,319003140,7660,7620,7660,7600,3093
20240229,093000,295377940,7610,7610,7630,7610,701
20240229,092900,290042810,7620,7580,7620,7580,1461
20240229,092800,278916030,7570,7580,7580,7570,1220
20240229,092700,269680490,7590,7580,7590,7570,547
20240229,092600,265534580,7580,7600,7600,7580,653
20240229,092500,260579210,7600,7610,7610,7600,118
20240229,092400,259681330,7580,7600,7600,7580,3902
20240229,092300,230032190,7610,7610,7610,7600,1032
20240229,092200,222184910,7610,7620,7620,7610,837
20240229,092100,215807990,7620,7630,7640,7620,343
20240229,092000,213193300,7640,7640,7640,7640,38
20240229,091900,212902980,7640,7600,7640,7600,1786
20240229,091800,199309620,7600,7600,7600,7600,1370
20240229,091700,188897620,7600,7570,7600,7550,706
20240229,091600,183564900,7570,7560,7570,7550,255
20240229,091500,181636430,7560,7560,7560,7560,48
20240229,091400,181273550,7550,7550,7600,7550,680
20240229,091300,176133540,7550,7590,7590,7550,2036
20240229,091200,160721260,7600,7600,7600,7580,360
20240229,091100,157990880,7580,7580,7590,7580,304
20240229,091000,155686550,7600,7580,7600,7580,1007
20240229,090900,148033370,7600,7610,7620,7600,1803
20240229,090800,134308730,7620,7650,7650,7600,984
20240229,090700,126789790,7640,7580,7640,7580,1560
20240229,090600,114921920,7570,7540,7570,7540,685
20240229,090500,109751390,7540,7550,7550,7540,1764
20240229,090400,96433920,7550,7600,7610,7550,950
20240229,090300,89232170,7590,7600,7600,7550,1929
20240229,090200,74623060,7600,7550,7600,7510,3174
20240229,090100,50700330,7550,7600,7600,7550,2314
20240229,090000,33215030,7580,7570,7580,7560,3047