KissMeData/000430/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,183100,3408824290,5520,5520,5520,5520,16884
20240213,183000,3408824290,5520,5520,5520,5520,0
20240213,182900,3408824290,5520,5520,5520,5520,0
20240213,182800,3408824290,5520,5520,5520,5520,0
20240213,182700,3408824290,5520,5520,5520,5520,0
20240213,182600,3408824290,5520,5520,5520,5520,0
20240213,182500,3408824290,5520,5520,5520,5520,0
20240213,182400,3408824290,5520,5520,5520,5520,0
20240213,182300,3408824290,5520,5520,5520,5520,0
20240213,182200,3408824290,5520,5520,5520,5520,0
20240213,182100,3408824290,5520,5520,5520,5520,0
20240213,182000,3408824290,5520,5520,5520,5520,0
20240213,181900,3408824290,5520,5520,5520,5520,0
20240213,181800,3408824290,5520,5520,5520,5520,0
20240213,181700,3408824290,5520,5520,5520,5520,0
20240213,181600,3408824290,5520,5520,5520,5520,0
20240213,181500,3408824290,5520,5520,5520,5520,0
20240213,181400,3408824290,5520,5520,5520,5520,0
20240213,181300,3408824290,5520,5520,5520,5520,0
20240213,181200,3408824290,5520,5520,5520,5520,0
20240213,181100,3408824290,5520,5520,5520,5520,0
20240213,181000,3408824290,5520,5520,5520,5520,0
20240213,180900,3408824290,5520,5520,5520,5520,0
20240213,180800,3408824290,5520,5520,5520,5520,0
20240213,180700,3408824290,5520,5520,5520,5520,0
20240213,180600,3408824290,5520,5520,5520,5520,0
20240213,180500,3408824290,5520,5520,5520,5520,0
20240213,180400,3408824290,5520,5520,5520,5520,0
20240213,180300,3408824290,5520,5520,5520,5520,0
20240213,180200,3408824290,5520,5520,5520,5520,0
20240213,180100,3408824290,5520,5520,5520,5520,16884
20240213,180000,3408824290,5520,5520,5520,5520,0
20240213,175900,3408824290,5520,5520,5520,5520,0
20240213,175800,3408824290,5520,5520,5520,5520,0
20240213,175700,3408824290,5520,5520,5520,5520,0
20240213,175600,3408824290,5520,5520,5520,5520,0
20240213,175500,3408824290,5520,5520,5520,5520,0
20240213,175400,3408824290,5520,5520,5520,5520,0
20240213,175300,3408824290,5520,5520,5520,5520,0
20240213,175200,3408824290,5520,5520,5520,5520,0
20240213,175100,3408824290,5520,5520,5520,5520,0
20240213,175000,3408824290,5520,5520,5520,5520,0
20240213,174900,3408824290,5520,5520,5520,5520,0
20240213,174800,3408824290,5520,5520,5520,5520,0
20240213,174700,3408824290,5520,5520,5520,5520,0
20240213,174600,3408824290,5520,5520,5520,5520,0
20240213,174500,3408824290,5520,5520,5520,5520,0
20240213,174400,3408824290,5520,5520,5520,5520,0
20240213,174300,3408824290,5520,5520,5520,5520,0
20240213,174200,3408824290,5520,5520,5520,5520,0
20240213,174100,3408824290,5520,5520,5520,5520,0
20240213,174000,3408824290,5520,5520,5520,5520,0
20240213,173900,3408824290,5520,5520,5520,5520,0
20240213,173800,3408824290,5520,5520,5520,5520,0
20240213,173700,3408824290,5520,5520,5520,5520,0
20240213,173600,3408824290,5520,5520,5520,5520,0
20240213,173500,3408824290,5520,5520,5520,5520,0
20240213,173400,3408824290,5520,5520,5520,5520,0
20240213,173300,3408824290,5520,5520,5520,5520,0
20240213,173200,3408824290,5520,5520,5520,5520,0
20240213,173100,3408824290,5520,5520,5520,5520,16884
20240213,173000,3408824290,5520,5520,5520,5520,0
20240213,172900,3408824290,5520,5520,5520,5520,0
20240213,172800,3408824290,5520,5520,5520,5520,0
20240213,172700,3408824290,5520,5520,5520,5520,0
20240213,172600,3408824290,5520,5520,5520,5520,0
20240213,172500,3408824290,5520,5520,5520,5520,0
20240213,172400,3408824290,5520,5520,5520,5520,0
20240213,172300,3408824290,5520,5520,5520,5520,0
20240213,172200,3408824290,5520,5520,5520,5520,0
20240213,172100,3408824290,5520,5520,5520,5520,0
20240213,172000,3408824290,5520,5520,5520,5520,0
20240213,171900,3408824290,5520,5520,5520,5520,0
20240213,171800,3408824290,5520,5520,5520,5520,0
20240213,171700,3408824290,5520,5520,5520,5520,0
20240213,171600,3408824290,5520,5520,5520,5520,0
20240213,171500,3408824290,5520,5520,5520,5520,0
20240213,171400,3408824290,5520,5520,5520,5520,0
20240213,171300,3408824290,5520,5520,5520,5520,0
20240213,171200,3408824290,5520,5520,5520,5520,0
20240213,171100,3408824290,5520,5520,5520,5520,0
20240213,171000,3408824290,5520,5520,5520,5520,0
20240213,170900,3408824290,5520,5520,5520,5520,0
20240213,170800,3408824290,5520,5520,5520,5520,0
20240213,170700,3408824290,5520,5520,5520,5520,0
20240213,170600,3408824290,5520,5520,5520,5520,0
20240213,170500,3408824290,5520,5520,5520,5520,0
20240213,170400,3408824290,5520,5520,5520,5520,0
20240213,170300,3408824290,5520,5520,5520,5520,0
20240213,170200,3408824290,5520,5520,5520,5520,0
20240213,170100,3408824290,5520,5520,5520,5520,16884
20240213,170000,3408824290,5520,5520,5520,5520,0
20240213,165900,3408824290,5520,5520,5520,5520,0
20240213,165800,3408824290,5520,5520,5520,5520,0
20240213,165700,3408824290,5520,5520,5520,5520,0
20240213,165600,3408824290,5520,5520,5520,5520,0
20240213,165500,3408824290,5520,5520,5520,5520,0
20240213,165400,3408824290,5520,5520,5520,5520,0
20240213,165300,3408824290,5520,5520,5520,5520,0
20240213,165200,3408824290,5520,5520,5520,5520,0
20240213,165100,3408824290,5520,5520,5520,5520,0
20240213,165000,3408824290,5520,5520,5520,5520,0
20240213,164900,3408824290,5520,5520,5520,5520,0
20240213,164800,3408824290,5520,5520,5520,5520,0
20240213,164700,3408824290,5520,5520,5520,5520,0
20240213,164600,3408824290,5520,5520,5520,5520,0
20240213,164500,3408824290,5520,5520,5520,5520,0
20240213,164400,3408824290,5520,5520,5520,5520,0
20240213,164300,3408824290,5520,5520,5520,5520,0
20240213,164200,3408824290,5520,5520,5520,5520,0
20240213,164100,3408824290,5520,5520,5520,5520,0
20240213,164000,3408824290,5520,5520,5520,5520,0
20240213,163900,3408824290,5520,5520,5520,5520,0
20240213,163800,3408824290,5520,5520,5520,5520,0
20240213,163700,3408824290,5520,5520,5520,5520,0
20240213,163600,3408824290,5520,5520,5520,5520,0
20240213,163500,3408824290,5520,5520,5520,5520,0
20240213,163400,3408824290,5520,5520,5520,5520,0
20240213,163300,3408824290,5520,5520,5520,5520,0
20240213,163200,3408824290,5520,5520,5520,5520,0
20240213,163100,3408824290,5520,5520,5520,5520,16884
20240213,163000,3408824290,5520,5520,5520,5520,0
20240213,162900,3408824290,5520,5520,5520,5520,0
20240213,162800,3408824290,5520,5520,5520,5520,0
20240213,162700,3408824290,5520,5520,5520,5520,0
20240213,162600,3408824290,5520,5520,5520,5520,0
20240213,162500,3408824290,5520,5520,5520,5520,0
20240213,162400,3408824290,5520,5520,5520,5520,0
20240213,162300,3408824290,5520,5520,5520,5520,0
20240213,162200,3408824290,5520,5520,5520,5520,0
20240213,162100,3408824290,5520,5520,5520,5520,0
20240213,162000,3408824290,5520,5520,5520,5520,0
20240213,161900,3408824290,5520,5520,5520,5520,0
20240213,161800,3408824290,5520,5520,5520,5520,0
20240213,161700,3408824290,5520,5520,5520,5520,0
20240213,161600,3408824290,5520,5520,5520,5520,0
20240213,161500,3408824290,5520,5520,5520,5520,0
20240213,161400,3408824290,5520,5520,5520,5520,0
20240213,161300,3408824290,5520,5520,5520,5520,0
20240213,161200,3408824290,5520,5520,5520,5520,0
20240213,161100,3408824290,5520,5520,5520,5520,0
20240213,161000,3408824290,5520,5520,5520,5520,0
20240213,160900,3408824290,5520,5520,5520,5520,0
20240213,160800,3408824290,5520,5520,5520,5520,0
20240213,160700,3408824290,5520,5520,5520,5520,0
20240213,160600,3408824290,5520,5520,5520,5520,0
20240213,160500,3408824290,5520,5520,5520,5520,0
20240213,160400,3408824290,5520,5520,5520,5520,0
20240213,160300,3408824290,5520,5520,5520,5520,0
20240213,160200,3408824290,5520,5520,5520,5520,0
20240213,160100,3408824290,5520,5520,5520,5520,16884
20240213,160000,3408824290,5520,5520,5520,5520,0
20240213,155900,3408824290,5520,5520,5520,5520,0
20240213,155800,3408824290,5520,5520,5520,5520,0
20240213,155700,3408824290,5520,5520,5520,5520,0
20240213,155600,3408824290,5520,5520,5520,5520,0
20240213,155500,3408824290,5520,5520,5520,5520,0
20240213,155400,3408824290,5520,5520,5520,5520,0
20240213,155300,3408824290,5520,5520,5520,5520,0
20240213,155200,3408824290,5520,5520,5520,5520,0
20240213,155100,3408824290,5520,5520,5520,5520,0
20240213,155000,3408824290,5520,5520,5520,5520,0
20240213,154900,3408824290,5520,5520,5520,5520,0
20240213,154800,3408824290,5520,5520,5520,5520,0
20240213,154700,3408824290,5520,5520,5520,5520,0
20240213,154600,3408824290,5520,5520,5520,5520,0
20240213,154500,3408824290,5520,5520,5520,5520,0
20240213,154400,3408824290,5520,5520,5520,5520,0
20240213,154300,3408824290,5520,5520,5520,5520,0
20240213,154200,3408824290,5520,5520,5520,5520,0
20240213,154100,3408824290,5520,5520,5520,5520,0
20240213,154000,3408824290,5520,5520,5520,5520,0
20240213,153900,3408824290,5520,5520,5520,5520,0
20240213,153800,3408824290,5520,5520,5520,5520,0
20240213,153700,3408824290,5520,5520,5520,5520,0
20240213,153600,3408824290,5520,5520,5520,5520,0
20240213,153500,3408824290,5520,5520,5520,5520,0
20240213,153400,3408824290,5520,5520,5520,5520,0
20240213,153300,3408824290,5520,5520,5520,5520,0
20240213,153200,3408824290,5520,5520,5520,5520,0
20240213,153100,3408824290,5520,5520,5520,5520,16884
20240213,153000,3408824290,5520,5520,5520,5520,16884
20240213,152900,3315624610,5530,5530,5530,5530,0
20240213,152800,3315624610,5530,5530,5530,5530,0
20240213,152700,3315624610,5530,5530,5530,5530,0
20240213,152600,3315624610,5530,5530,5530,5530,0
20240213,152500,3315624610,5530,5530,5530,5530,0
20240213,152400,3315624610,5530,5530,5530,5530,0
20240213,152300,3315624610,5530,5530,5530,5530,0
20240213,152200,3315624610,5530,5530,5530,5530,0
20240213,152100,3315624610,5530,5530,5530,5530,0
20240213,152000,3315624610,5530,5530,5530,5530,0
20240213,151900,3315624610,5530,5520,5530,5520,948
20240213,151800,3310389540,5530,5530,5530,5520,1681
20240213,151700,3301107760,5520,5530,5530,5520,1580
20240213,151600,3292371840,5520,5530,5530,5520,1236
20240213,151500,3285536850,5540,5520,5540,5520,3041
20240213,151400,3268728030,5520,5530,5540,5520,5216
20240213,151300,3239898000,5530,5530,5530,5520,818
20240213,151200,3235374480,5530,5530,5530,5520,413
20240213,151100,3233091620,5520,5520,5530,5520,953
20240213,151000,3227831050,5520,5540,5540,5520,1682
20240213,150900,3218537690,5530,5540,5540,5530,64
20240213,150800,3218183170,5530,5530,5540,5520,4195
20240213,150700,3194983050,5530,5520,5530,5520,1019
20240213,150600,3189357740,5520,5520,5520,5510,1060
20240213,150500,3183506570,5530,5520,5530,5510,2529
20240213,150400,3169545730,5520,5520,5520,5510,1544
20240213,150300,3161024370,5510,5510,5510,5500,7577
20240213,150200,3119276230,5510,5520,5530,5500,37118
20240213,150100,2914584060,5520,5520,5530,5520,115
20240213,150000,2913949140,5530,5520,5530,5520,21
20240213,145900,2913833050,5520,5530,5530,5520,119
20240213,145800,2913175990,5530,5530,5530,5520,932
20240213,145700,2908023040,5530,5530,5530,5530,74
20240213,145600,2907613820,5530,5520,5530,5520,256
20240213,145500,2906199290,5530,5530,5530,5530,1884
20240213,145400,2895780770,5530,5530,5530,5520,416
20240213,145300,2893483750,5530,5520,5530,5520,989
20240213,145200,2888017080,5530,5530,5530,5530,2294
20240213,145100,2875331260,5530,5530,5530,5530,100
20240213,145000,2874778260,5530,5530,5530,5530,420
20240213,144900,2872455660,5530,5530,5530,5530,1106
20240213,144800,2866339480,5530,5540,5540,5520,3748
20240213,144700,2845638950,5540,5540,5540,5540,32
20240213,144600,2845461670,5530,5530,5530,5530,117
20240213,144500,2844814660,5530,5530,5530,5530,1228
20240213,144400,2838023820,5530,5530,5530,5520,1511
20240213,144300,2829668580,5530,5540,5540,5530,2521
20240213,144200,2815712950,5540,5530,5540,5530,101
20240213,144100,2815154410,5530,5540,5540,5530,57
20240213,144000,2814839130,5540,5540,5540,5530,3885
20240213,143900,2793339710,5530,5530,5530,5530,3397
20240213,143800,2774554300,5530,5540,5540,5530,121
20240213,143700,2773884380,5530,5530,5540,5530,864
20240213,143600,2769105780,5530,5530,5530,5530,1
20240213,143500,2769100250,5540,5540,5540,5540,403
20240213,143400,2766867630,5540,5540,5540,5540,103
20240213,143300,2766297010,5540,5540,5540,5540,224
20240213,143200,2765056050,5540,5530,5540,5530,559
20240213,143100,2761961970,5540,5540,5550,5540,116
20240213,143000,2761319310,5540,5540,5540,5530,736
20240213,142900,2757242780,5540,5540,5540,5530,801
20240213,142800,2752812240,5540,5540,5540,5530,367
20240213,142700,2750782330,5540,5540,5540,5540,51
20240213,142600,2750499790,5540,5540,5540,5540,306
20240213,142500,2748804550,5540,5540,5540,5530,142
20240213,142400,2748017880,5540,5530,5540,5530,325
20240213,142300,2746219380,5530,5530,5530,5530,526
20240213,142200,2743310600,5530,5530,5530,5530,1019
20240213,142100,2737675530,5540,5540,5540,5540,169
20240213,142000,2736739270,5540,5540,5540,5540,48
20240213,141900,2736473350,5540,5540,5540,5540,240
20240213,141800,2735143750,5540,5540,5540,5540,682
20240213,141700,2731365470,5540,5530,5540,5530,1509
20240213,141600,2723019100,5530,5520,5530,5520,503
20240213,141500,2720241970,5530,5520,5530,5520,873
20240213,141400,2715422780,5530,5530,5530,5520,1200
20240213,141300,2708796780,5530,5520,5530,5520,194
20240213,141200,2707725760,5530,5530,5530,5520,432
20240213,141100,2705337000,5520,5530,5540,5520,5176
20240213,141000,2676725620,5530,5530,5530,5530,3238
20240213,140900,2658819480,5530,5540,5540,5530,19
20240213,140800,2658714230,5540,5540,5540,5530,223
20240213,140700,2657478820,5530,5530,5530,5530,411
20240213,140600,2655205990,5530,5530,5530,5530,1138
20240213,140500,2648912850,5530,5530,5540,5530,301
20240213,140400,2647248220,5530,5530,5530,5530,220
20240213,140300,2646031620,5530,5540,5540,5530,170
20240213,140200,2645090320,5540,5540,5540,5530,51
20240213,140100,2644807990,5540,5540,5540,5540,530
20240213,140000,2641871790,5540,5540,5540,5540,26
20240213,135900,2641727750,5540,5540,5540,5530,62
20240213,135800,2641384280,5530,5530,5540,5530,1924
20240213,135700,2630739450,5540,5540,5540,5530,190
20240213,135600,2629687850,5540,5540,5540,5540,1079
20240213,135500,2623710190,5550,5550,5550,5550,101
20240213,135400,2623149640,5540,5550,5550,5540,17
20240213,135300,2623055320,5540,5540,5540,5540,966
20240213,135200,2617703680,5540,5540,5540,5540,106
20240213,135100,2617116440,5540,5540,5540,5530,412
20240213,135000,2614835960,5540,5540,5540,5540,1161
20240213,134900,2608404020,5540,5540,5540,5540,5
20240213,134800,2608376320,5540,5530,5540,5530,785
20240213,134700,2604033510,5530,5530,5530,5530,472
20240213,134600,2601423350,5530,5540,5540,5530,223
20240213,134500,2600189930,5540,5530,5540,5530,3266
20240213,134400,2582126290,5540,5530,5540,5530,2748
20240213,134300,2566929840,5530,5540,5540,5530,1161
20240213,134200,2560498400,5540,5550,5550,5540,5111
20240213,134100,2532183230,5550,5540,5550,5540,300
20240213,134000,2530520230,5540,5550,5550,5540,997
20240213,133900,2524996350,5540,5540,5550,5540,309
20240213,133800,2523283400,5550,5550,5550,5550,153
20240213,133700,2522434250,5540,5550,5550,5540,128
20240213,133600,2521724850,5550,5550,5550,5540,620
20240213,133500,2518284850,5550,5550,5550,5540,419
20240213,133400,2515960400,5550,5560,5560,5550,501
20240213,133300,2513179840,5560,5550,5560,5550,70
20240213,133200,2512791270,5560,5550,5560,5550,274
20240213,133100,2511270560,5550,5550,5550,5550,120
20240213,133000,2510604560,5550,5550,5550,5550,200
20240213,132900,2509494560,5550,5550,5560,5540,1282
20240213,132800,2502381130,5550,5550,5550,5550,680
20240213,132700,2498607130,5560,5550,5560,5550,105
20240213,132600,2498024330,5550,5550,5550,5550,100
20240213,132500,2497469330,5550,5550,5550,5550,116
20240213,132400,2496825530,5550,5540,5550,5540,564
20240213,132300,2493696830,5540,5540,5540,5540,203
20240213,132200,2492572210,5540,5540,5540,5540,245
20240213,132100,2491214910,5550,5550,5550,5550,540
20240213,132000,2488217910,5550,5540,5550,5530,644
20240213,131900,2484650400,5550,5540,5550,5540,101
20240213,131800,2484090850,5540,5540,5540,5540,180
20240213,131700,2483093650,5540,5550,5550,5540,105
20240213,131600,2482511920,5530,5540,5540,5530,1290
20240213,131500,2475372530,5540,5550,5550,5540,290
20240213,131400,2473765030,5550,5550,5550,5550,27
20240213,131300,2473615180,5550,5540,5550,5540,400
20240213,131200,2471396180,5540,5540,5550,5540,410
20240213,131100,2469122780,5540,5540,5540,5540,114
20240213,131000,2468491220,5550,5550,5550,5550,1216
20240213,130900,2461742420,5550,5550,5550,5550,120
20240213,130800,2461076420,5540,5540,5540,5540,1206
20240213,130700,2454395180,5540,5540,5550,5540,519
20240213,130600,2451519850,5540,5540,5540,5540,111
20240213,130500,2450904910,5540,5540,5550,5540,605
20240213,130400,2447549050,5540,5540,5540,5540,1102
20240213,130300,2441443970,5540,5540,5540,5540,19
20240213,130200,2441338710,5540,5540,5540,5540,798
20240213,130100,2436917790,5540,5550,5550,5540,243
20240213,130000,2435570550,5540,5540,5550,5540,233
20240213,125900,2434279710,5540,5540,5540,5540,507
20240213,125800,2431470930,5540,5550,5550,5540,199
20240213,125700,2430368200,5550,5540,5550,5540,1067
20240213,125600,2424456970,5540,5540,5550,5530,788
20240213,125500,2420093160,5540,5530,5540,5530,432
20240213,125400,2417701820,5540,5540,5540,5540,10
20240213,125300,2417646420,5540,5560,5560,5530,964
20240213,125200,2412293740,5560,5530,5560,5530,924
20240213,125100,2407170240,5540,5540,5540,5530,393
20240213,125000,2404993510,5540,5540,5540,5530,647
20240213,124900,2401411810,5540,5540,5550,5540,33
20240213,124800,2401228980,5560,5560,5560,5540,3709
20240213,124700,2380680630,5560,5540,5560,5540,1130
20240213,124600,2374414530,5550,5550,5550,5550,11
20240213,124500,2374353480,5550,5550,5550,5540,1248
20240213,124400,2367429120,5550,5540,5550,5540,1509
20240213,124300,2359068270,5540,5550,5550,5540,1950
20240213,124200,2348253060,5550,5550,5550,5550,552
20240213,124100,2345189460,5550,5550,5550,5550,161
20240213,124000,2344295910,5550,5560,5560,5550,658
20240213,123900,2340644000,5560,5550,5560,5550,207
20240213,123800,2339495130,5550,5550,5550,5550,758
20240213,123700,2335288230,5550,5550,5550,5540,1155
20240213,123600,2328882990,5560,5540,5560,5540,209
20240213,123500,2327724830,5550,5550,5550,5540,388
20240213,123400,2325572000,5550,5540,5550,5540,703
20240213,123300,2321677160,5550,5540,5550,5540,2935
20240213,123200,2305417060,5540,5550,5550,5540,216
20240213,123100,2304220400,5550,5540,5550,5540,1122
20240213,123000,2297999270,5540,5550,5550,5540,161
20240213,122900,2297107190,5550,5550,5550,5540,2554
20240213,122800,2282933430,5550,5550,5550,5550,434
20240213,122700,2280524730,5550,5550,5550,5550,477
20240213,122600,2277877380,5560,5550,5560,5550,320
20240213,122500,2276100380,5550,5550,5550,5550,1
20240213,122400,2276094830,5550,5560,5560,5550,3182
20240213,122300,2258434590,5550,5540,5550,5540,1362
20240213,122200,2250887500,5550,5540,5550,5540,1229
20240213,122100,2244066710,5550,5550,5550,5540,1017
20240213,122000,2238428940,5550,5550,5550,5540,2809
20240213,121900,2222859760,5550,5560,5570,5550,137
20240213,121800,2222098850,5560,5560,5560,5550,2119
20240213,121700,2210336480,5550,5550,5560,5550,3442
20240213,121600,2191233330,5550,5560,5560,5550,1186
20240213,121500,2184640410,5560,5560,5560,5550,556
20240213,121400,2181553740,5560,5560,5560,5550,1027
20240213,121300,2175848490,5560,5560,5560,5550,1891
20240213,121200,2165352890,5560,5550,5560,5550,453
20240213,121100,2162835530,5550,5560,5560,5550,899
20240213,121000,2157845990,5560,5560,5560,5550,2130
20240213,120900,2146024340,5550,5550,5570,5550,1192
20240213,120800,2139408350,5550,5560,5560,5550,1272
20240213,120700,2132346620,5560,5560,5560,5560,386
20240213,120600,2130200460,5550,5560,5560,5550,187
20240213,120500,2129161610,5560,5570,5570,5560,634
20240213,120400,2125636150,5570,5560,5570,5560,723
20240213,120300,2121613080,5560,5560,5560,5560,208
20240213,120200,2120456600,5560,5550,5560,5550,460
20240213,120100,2117899010,5550,5570,5570,5550,461
20240213,120000,2115333980,5560,5560,5570,5550,321
20240213,115900,2113548560,5570,5570,5570,5560,422
20240213,115800,2111199170,5560,5550,5560,5550,516
20240213,115700,2108331510,5560,5580,5580,5550,217
20240213,115600,2107125030,5550,5550,5560,5550,288
20240213,115500,2105525950,5550,5550,5550,5550,539
20240213,115400,2102534500,5550,5550,5550,5550,448
20240213,115300,2100048100,5560,5550,5560,5550,410
20240213,115200,2097772440,5560,5560,5560,5550,570
20240213,115100,2094608770,5570,5550,5570,5550,165
20240213,115000,2093692400,5540,5550,5570,5540,1150
20240213,114900,2087299860,5550,5540,5550,5540,785
20240213,114800,2082950160,5550,5550,5550,5540,423
20240213,114700,2080605560,5560,5550,5560,5540,821
20240213,114600,2076048300,5550,5560,5560,5550,19055
20240213,114500,1970290040,5560,5570,5570,5560,193
20240213,114400,1969216410,5570,5550,5570,5550,335
20240213,114300,1967354970,5560,5550,5560,5550,461
20240213,114200,1964793130,5570,5560,5570,5560,2002
20240213,114100,1953661790,5560,5570,5580,5560,432
20240213,114000,1951255190,5560,5560,5570,5560,931
20240213,113900,1946078750,5560,5560,5560,5550,550
20240213,113800,1943025020,5560,5560,5570,5560,740
20240213,113700,1938910600,5560,5560,5560,5550,922
20240213,113600,1933792760,5550,5550,5560,5550,623
20240213,113500,1930334900,5560,5550,5560,5550,188
20240213,113400,1929291480,5550,5550,5550,5550,2087
20240213,113300,1917708630,5550,5550,5560,5550,894
20240213,113200,1912746740,5550,5560,5560,5550,566
20240213,113100,1909604440,5560,5560,5560,5550,367
20240213,113000,1907564710,5550,5550,5550,5540,787
20240213,112900,1903198710,5560,5550,5560,5540,10215
20240213,112800,1846519630,5560,5560,5560,5550,394
20240213,112700,1844330730,5550,5560,5570,5550,7847
20240213,112600,1800714510,5570,5560,5580,5560,522
20240213,112500,1797809960,5560,5570,5570,5560,3536
20240213,112400,1778117980,5570,5580,5580,5570,1386
20240213,112300,1770385880,5580,5590,5590,5580,709
20240213,112200,1766428580,5580,5580,5580,5580,608
20240213,112100,1763035940,5580,5590,5590,5570,2818
20240213,112000,1747314000,5590,5590,5600,5590,1987
20240213,111900,1736205280,5590,5600,5600,5590,1044
20240213,111800,1730368150,5610,5590,5610,5590,308
20240213,111700,1728643770,5590,5600,5610,5590,348
20240213,111600,1726697330,5600,5600,5610,5590,1165
20240213,111500,1720176660,5610,5600,5620,5600,355
20240213,111400,1718185990,5610,5600,5610,5600,1773
20240213,111300,1708241280,5610,5600,5610,5600,579
20240213,111200,1704998020,5600,5610,5610,5600,292
20240213,111100,1703362360,5610,5610,5610,5600,283
20240213,111000,1701777530,5600,5600,5610,5600,1189
20240213,110900,1695114420,5610,5600,5610,5600,955
20240213,110800,1689756890,5610,5610,5620,5610,475
20240213,110700,1687092120,5620,5600,5620,5600,450
20240213,110600,1684568030,5610,5630,5630,5610,1459
20240213,110500,1676381340,5620,5610,5630,5610,318
20240213,110400,1674595010,5630,5650,5650,5630,22
20240213,110300,1674471020,5610,5600,5650,5600,7100
20240213,110200,1634480070,5600,5610,5610,5600,790
20240213,110100,1630056020,5600,5600,5600,5600,204
20240213,110000,1628913620,5610,5600,5610,5600,862
20240213,105900,1624086090,5610,5600,5610,5600,220
20240213,105800,1622853010,5600,5610,5610,5600,555
20240213,105700,1619741490,5610,5620,5620,5610,784
20240213,105600,1615343240,5610,5610,5620,5610,805
20240213,105500,1610823790,5610,5600,5610,5600,278
20240213,105400,1609266900,5610,5590,5610,5590,657
20240213,105300,1605592960,5590,5600,5600,5590,2173
20240213,105200,1593426200,5600,5610,5610,5600,528
20240213,105100,1590465140,5610,5610,5610,5610,48
20240213,105000,1590195860,5610,5600,5620,5600,687
20240213,104900,1586347150,5600,5610,5620,5600,526
20240213,104800,1583397900,5610,5610,5610,5610,591
20240213,104700,1580082390,5610,5610,5620,5600,350
20240213,104600,1578119900,5610,5610,5610,5610,1141
20240213,104500,1571718890,5610,5610,5620,5610,2561
20240213,104400,1557346700,5620,5610,5620,5610,1193
20240213,104300,1550648490,5610,5620,5630,5610,3748
20240213,104200,1529582350,5630,5640,5640,5620,2434
20240213,104100,1515877690,5640,5630,5640,5630,610
20240213,104000,1512442380,5630,5650,5650,5630,798
20240213,103900,1507942400,5650,5640,5650,5630,2237
20240213,103800,1495313070,5640,5650,5650,5640,1683
20240213,103700,1485820550,5650,5650,5650,5630,4558
20240213,103600,1460080280,5650,5640,5650,5630,1800
20240213,103500,1449929010,5650,5650,5650,5640,765
20240213,103400,1445612390,5650,5630,5650,5630,3229
20240213,103300,1427414880,5630,5640,5640,5620,949
20240213,103200,1422070220,5640,5620,5640,5620,5526
20240213,103100,1390925960,5620,5620,5620,5610,787
20240213,103000,1386509180,5600,5620,5620,5600,3
20240213,102900,1386492360,5610,5590,5610,5590,1629
20240213,102800,1377358180,5590,5610,5610,5590,1096
20240213,102700,1371231500,5610,5590,5610,5590,1144
20240213,102600,1364827330,5590,5600,5600,5590,2402
20240213,102500,1351386160,5600,5610,5610,5600,1816
20240213,102400,1341201400,5610,5610,5620,5610,1110
20240213,102300,1334972770,5620,5620,5630,5620,2374
20240213,102200,1321630830,5620,5640,5640,5620,349
20240213,102100,1319666170,5640,5640,5640,5620,1240
20240213,102000,1312683620,5640,5630,5640,5630,2353
20240213,101900,1299436130,5630,5630,5640,5630,174
20240213,101800,1298456400,5630,5630,5630,5620,94
20240213,101700,1297927200,5640,5630,5640,5630,727
20240213,101600,1293834070,5640,5630,5640,5620,575
20240213,101500,1290598010,5620,5620,5630,5620,52
20240213,101400,1290305760,5620,5620,5620,5620,690
20240213,101300,1286427960,5620,5620,5630,5620,1874
20240213,101200,1275896030,5620,5620,5630,5620,1109
20240213,101100,1269662980,5620,5610,5620,5610,253
20240213,101000,1268242980,5610,5640,5640,5610,3672
20240213,100900,1247595550,5640,5640,5650,5640,4589
20240213,100800,1221703570,5640,5640,5650,5640,3019
20240213,100700,1204674600,5640,5620,5640,5610,2660
20240213,100600,1189715390,5620,5630,5630,5620,3444
20240213,100500,1170326810,5620,5600,5620,5590,14145
20240213,100400,1091084470,5600,5600,5600,5590,1714
20240213,100300,1081496560,5600,5610,5620,5600,3730
20240213,100200,1060600560,5610,5600,5610,5600,2394
20240213,100100,1047172160,5600,5600,5610,5590,2224
20240213,100000,1034713470,5600,5580,5600,5580,1402
20240213,095900,1026877530,5580,5580,5590,5580,1152
20240213,095800,1020439720,5590,5600,5600,5590,118
20240213,095700,1019779680,5590,5600,5600,5590,505
20240213,095600,1016956200,5600,5590,5600,5590,1869
20240213,095500,1006494130,5590,5590,5600,5590,154
20240213,095400,1005632210,5600,5600,5610,5600,1226
20240213,095300,998766520,5600,5580,5600,5580,2618
20240213,095200,984125240,5580,5580,5590,5560,3202
20240213,095100,966256260,5580,5570,5580,5560,1994
20240213,095000,955148660,5560,5560,5570,5550,749
20240213,094900,950984330,5530,5560,5560,5530,994
20240213,094800,945480850,5560,5540,5560,5540,2129
20240213,094700,933653510,5550,5540,5550,5530,1272
20240213,094600,926614720,5540,5530,5540,5530,732
20240213,094500,922560310,5530,5530,5540,5530,1633
20240213,094400,913524390,5530,5540,5540,5530,130
20240213,094300,912805420,5540,5530,5540,5530,1420
20240213,094200,904946120,5530,5540,5540,5520,2993
20240213,094100,888394000,5520,5540,5540,5520,3393
20240213,094000,869632530,5550,5540,5550,5540,932
20240213,093900,864468710,5540,5540,5540,5530,924
20240213,093800,859357190,5560,5540,5560,5530,977
20240213,093700,853939750,5550,5550,5550,5550,1334
20240213,093600,846536050,5550,5560,5560,5550,87
20240213,093500,846052820,5560,5550,5560,5540,2345
20240213,093400,833038180,5560,5570,5570,5550,65
20240213,093300,832676210,5570,5560,5570,5530,2441
20240213,093200,819148370,5570,5550,5570,5550,797
20240213,093100,814717290,5560,5550,5560,5520,6894
20240213,093000,776564150,5550,5560,5570,5550,1032
20240213,092900,770835300,5550,5540,5560,5540,2978
20240213,092800,754292440,5540,5550,5560,5540,1273
20240213,092700,747234230,5550,5560,5560,5540,1579
20240213,092600,738470920,5560,5540,5560,5540,4143
20240213,092500,715481620,5520,5540,5540,5520,1399
20240213,092400,707741500,5510,5560,5560,5510,12774
20240213,092300,637069280,5560,5550,5560,5550,3526
20240213,092200,617494560,5550,5560,5570,5550,2909
20240213,092100,601321570,5560,5570,5570,5550,13385
20240213,092000,526917290,5570,5580,5590,5560,7429
20240213,091900,485534610,5590,5600,5610,5590,3215
20240213,091800,467553700,5600,5600,5620,5600,88
20240213,091700,467060380,5620,5610,5620,5610,477
20240213,091600,464379880,5610,5620,5630,5600,2109
20240213,091500,452523340,5620,5590,5620,5580,1493
20240213,091400,444148960,5560,5580,5600,5560,4793
20240213,091300,417464550,5580,5610,5610,5570,3010
20240213,091200,400680710,5580,5580,5580,5580,2962
20240213,091100,384152750,5580,5590,5590,5570,8715
20240213,091000,335527120,5590,5620,5630,5590,4467
20240213,090900,310496190,5610,5610,5620,5590,2760
20240213,090800,295024350,5610,5610,5610,5600,1646
20240213,090700,285806440,5610,5630,5630,5600,5712
20240213,090600,253774170,5630,5630,5630,5620,1715
20240213,090500,244130100,5630,5640,5640,5620,4767
20240213,090400,217291400,5650,5640,5650,5630,3651
20240213,090300,196699380,5660,5640,5660,5620,5558
20240213,090200,165336580,5630,5630,5630,5570,7523
20240213,090100,123191120,5600,5590,5620,5590,2763
20240213,090000,107701620,5590,5630,5630,5590,16638