KissMeData/000430/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,183100,26909263780,5910,5910,5910,5910,41520
20240215,183000,26909263780,5910,5910,5910,5910,0
20240215,182900,26909263780,5910,5910,5910,5910,0
20240215,182800,26909263780,5910,5910,5910,5910,0
20240215,182700,26909263780,5910,5910,5910,5910,0
20240215,182600,26909263780,5910,5910,5910,5910,0
20240215,182500,26909263780,5910,5910,5910,5910,0
20240215,182400,26909263780,5910,5910,5910,5910,0
20240215,182300,26909263780,5910,5910,5910,5910,0
20240215,182200,26909263780,5910,5910,5910,5910,0
20240215,182100,26909263780,5910,5910,5910,5910,0
20240215,182000,26909263780,5910,5910,5910,5910,0
20240215,181900,26909263780,5910,5910,5910,5910,0
20240215,181800,26909263780,5910,5910,5910,5910,0
20240215,181700,26909263780,5910,5910,5910,5910,0
20240215,181600,26909263780,5910,5910,5910,5910,0
20240215,181500,26909263780,5910,5910,5910,5910,0
20240215,181400,26909263780,5910,5910,5910,5910,0
20240215,181300,26909263780,5910,5910,5910,5910,0
20240215,181200,26909263780,5910,5910,5910,5910,0
20240215,181100,26909263780,5910,5910,5910,5910,0
20240215,181000,26909263780,5910,5910,5910,5910,0
20240215,180900,26909263780,5910,5910,5910,5910,0
20240215,180800,26909263780,5910,5910,5910,5910,0
20240215,180700,26909263780,5910,5910,5910,5910,0
20240215,180600,26909263780,5910,5910,5910,5910,0
20240215,180500,26909263780,5910,5910,5910,5910,0
20240215,180400,26909263780,5910,5910,5910,5910,0
20240215,180300,26909263780,5910,5910,5910,5910,0
20240215,180200,26909263780,5910,5910,5910,5910,0
20240215,180100,26909263780,5910,5910,5910,5910,41520
20240215,180000,26909263780,5910,5910,5910,5910,0
20240215,175900,26909263780,5910,5910,5910,5910,0
20240215,175800,26909263780,5910,5910,5910,5910,0
20240215,175700,26909263780,5910,5910,5910,5910,0
20240215,175600,26909263780,5910,5910,5910,5910,0
20240215,175500,26909263780,5910,5910,5910,5910,0
20240215,175400,26909263780,5910,5910,5910,5910,0
20240215,175300,26909263780,5910,5910,5910,5910,0
20240215,175200,26909263780,5910,5910,5910,5910,0
20240215,175100,26909263780,5910,5910,5910,5910,0
20240215,175000,26909263780,5910,5910,5910,5910,0
20240215,174900,26909263780,5910,5910,5910,5910,0
20240215,174800,26909263780,5910,5910,5910,5910,0
20240215,174700,26909263780,5910,5910,5910,5910,0
20240215,174600,26909263780,5910,5910,5910,5910,0
20240215,174500,26909263780,5910,5910,5910,5910,0
20240215,174400,26909263780,5910,5910,5910,5910,0
20240215,174300,26909263780,5910,5910,5910,5910,0
20240215,174200,26909263780,5910,5910,5910,5910,0
20240215,174100,26909263780,5910,5910,5910,5910,0
20240215,174000,26909263780,5910,5910,5910,5910,0
20240215,173900,26909263780,5910,5910,5910,5910,0
20240215,173800,26909263780,5910,5910,5910,5910,0
20240215,173700,26909263780,5910,5910,5910,5910,0
20240215,173600,26909263780,5910,5910,5910,5910,0
20240215,173500,26909263780,5910,5910,5910,5910,0
20240215,173400,26909263780,5910,5910,5910,5910,0
20240215,173300,26909263780,5910,5910,5910,5910,0
20240215,173200,26909263780,5910,5910,5910,5910,0
20240215,173100,26909263780,5910,5910,5910,5910,41520
20240215,173000,26909263780,5910,5910,5910,5910,0
20240215,172900,26909263780,5910,5910,5910,5910,0
20240215,172800,26909263780,5910,5910,5910,5910,0
20240215,172700,26909263780,5910,5910,5910,5910,0
20240215,172600,26909263780,5910,5910,5910,5910,0
20240215,172500,26909263780,5910,5910,5910,5910,0
20240215,172400,26909263780,5910,5910,5910,5910,0
20240215,172300,26909263780,5910,5910,5910,5910,0
20240215,172200,26909263780,5910,5910,5910,5910,0
20240215,172100,26909263780,5910,5910,5910,5910,0
20240215,172000,26909263780,5910,5910,5910,5910,0
20240215,171900,26909263780,5910,5910,5910,5910,0
20240215,171800,26909263780,5910,5910,5910,5910,0
20240215,171700,26909263780,5910,5910,5910,5910,0
20240215,171600,26909263780,5910,5910,5910,5910,0
20240215,171500,26909263780,5910,5910,5910,5910,0
20240215,171400,26909263780,5910,5910,5910,5910,0
20240215,171300,26909263780,5910,5910,5910,5910,0
20240215,171200,26909263780,5910,5910,5910,5910,0
20240215,171100,26909263780,5910,5910,5910,5910,0
20240215,171000,26909263780,5910,5910,5910,5910,0
20240215,170900,26909263780,5910,5910,5910,5910,0
20240215,170800,26909263780,5910,5910,5910,5910,0
20240215,170700,26909263780,5910,5910,5910,5910,0
20240215,170600,26909263780,5910,5910,5910,5910,0
20240215,170500,26909263780,5910,5910,5910,5910,0
20240215,170400,26909263780,5910,5910,5910,5910,0
20240215,170300,26909263780,5910,5910,5910,5910,0
20240215,170200,26909263780,5910,5910,5910,5910,0
20240215,170100,26909263780,5910,5910,5910,5910,41520
20240215,170000,26909263780,5910,5910,5910,5910,0
20240215,165900,26909263780,5910,5910,5910,5910,0
20240215,165800,26909263780,5910,5910,5910,5910,0
20240215,165700,26909263780,5910,5910,5910,5910,0
20240215,165600,26909263780,5910,5910,5910,5910,0
20240215,165500,26909263780,5910,5910,5910,5910,0
20240215,165400,26909263780,5910,5910,5910,5910,0
20240215,165300,26909263780,5910,5910,5910,5910,0
20240215,165200,26909263780,5910,5910,5910,5910,0
20240215,165100,26909263780,5910,5910,5910,5910,0
20240215,165000,26909263780,5910,5910,5910,5910,0
20240215,164900,26909263780,5910,5910,5910,5910,0
20240215,164800,26909263780,5910,5910,5910,5910,0
20240215,164700,26909263780,5910,5910,5910,5910,0
20240215,164600,26909263780,5910,5910,5910,5910,0
20240215,164500,26909263780,5910,5910,5910,5910,0
20240215,164400,26909263780,5910,5910,5910,5910,0
20240215,164300,26909263780,5910,5910,5910,5910,0
20240215,164200,26909263780,5910,5910,5910,5910,0
20240215,164100,26909263780,5910,5910,5910,5910,0
20240215,164000,26909263780,5910,5910,5910,5910,0
20240215,163900,26909263780,5910,5910,5910,5910,0
20240215,163800,26909263780,5910,5910,5910,5910,0
20240215,163700,26909263780,5910,5910,5910,5910,0
20240215,163600,26909263780,5910,5910,5910,5910,0
20240215,163500,26909263780,5910,5910,5910,5910,0
20240215,163400,26909263780,5910,5910,5910,5910,0
20240215,163300,26909263780,5910,5910,5910,5910,0
20240215,163200,26909263780,5910,5910,5910,5910,0
20240215,163100,26909263780,5910,5910,5910,5910,41520
20240215,163000,26909263780,5910,5910,5910,5910,0
20240215,162900,26909263780,5910,5910,5910,5910,0
20240215,162800,26909263780,5910,5910,5910,5910,0
20240215,162700,26909263780,5910,5910,5910,5910,0
20240215,162600,26909263780,5910,5910,5910,5910,0
20240215,162500,26909263780,5910,5910,5910,5910,0
20240215,162400,26909263780,5910,5910,5910,5910,0
20240215,162300,26909263780,5910,5910,5910,5910,0
20240215,162200,26909263780,5910,5910,5910,5910,0
20240215,162100,26909263780,5910,5910,5910,5910,0
20240215,162000,26909263780,5910,5910,5910,5910,0
20240215,161900,26909263780,5910,5910,5910,5910,0
20240215,161800,26909263780,5910,5910,5910,5910,0
20240215,161700,26909263780,5910,5910,5910,5910,0
20240215,161600,26909263780,5910,5910,5910,5910,0
20240215,161500,26909263780,5910,5910,5910,5910,0
20240215,161400,26909263780,5910,5910,5910,5910,0
20240215,161300,26909263780,5910,5910,5910,5910,0
20240215,161200,26909263780,5910,5910,5910,5910,0
20240215,161100,26909263780,5910,5910,5910,5910,0
20240215,161000,26909263780,5910,5910,5910,5910,0
20240215,160900,26909263780,5910,5910,5910,5910,0
20240215,160800,26909263780,5910,5910,5910,5910,0
20240215,160700,26909263780,5910,5910,5910,5910,0
20240215,160600,26909263780,5910,5910,5910,5910,0
20240215,160500,26909263780,5910,5910,5910,5910,0
20240215,160400,26909263780,5910,5910,5910,5910,0
20240215,160300,26909263780,5910,5910,5910,5910,0
20240215,160200,26909263780,5910,5910,5910,5910,0
20240215,160100,26909263780,5910,5910,5910,5910,41520
20240215,160000,26909263780,5910,5910,5910,5910,0
20240215,155900,26909263780,5910,5910,5910,5910,0
20240215,155800,26909263780,5910,5910,5910,5910,0
20240215,155700,26909263780,5910,5910,5910,5910,0
20240215,155600,26909263780,5910,5910,5910,5910,0
20240215,155500,26909263780,5910,5910,5910,5910,0
20240215,155400,26909263780,5910,5910,5910,5910,0
20240215,155300,26909263780,5910,5910,5910,5910,0
20240215,155200,26909263780,5910,5910,5910,5910,0
20240215,155100,26909263780,5910,5910,5910,5910,0
20240215,155000,26909263780,5910,5910,5910,5910,0
20240215,154900,26909263780,5910,5910,5910,5910,0
20240215,154800,26909263780,5910,5910,5910,5910,0
20240215,154700,26909263780,5910,5910,5910,5910,0
20240215,154600,26909263780,5910,5910,5910,5910,0
20240215,154500,26909263780,5910,5910,5910,5910,0
20240215,154400,26909263780,5910,5910,5910,5910,0
20240215,154300,26909263780,5910,5910,5910,5910,0
20240215,154200,26909263780,5910,5910,5910,5910,0
20240215,154100,26909263780,5910,5910,5910,5910,0
20240215,154000,26909263780,5910,5910,5910,5910,0
20240215,153900,26909263780,5910,5910,5910,5910,0
20240215,153800,26909263780,5910,5910,5910,5910,0
20240215,153700,26909263780,5910,5910,5910,5910,0
20240215,153600,26909263780,5910,5910,5910,5910,0
20240215,153500,26909263780,5910,5910,5910,5910,0
20240215,153400,26909263780,5910,5910,5910,5910,0
20240215,153300,26909263780,5910,5910,5910,5910,0
20240215,153200,26909263780,5910,5910,5910,5910,0
20240215,153100,26909263780,5910,5910,5910,5910,41520
20240215,153000,26909263780,5910,5910,5910,5910,41520
20240215,152900,26663880580,5960,5960,5960,5960,0
20240215,152800,26663880580,5960,5960,5960,5960,0
20240215,152700,26663880580,5960,5960,5960,5960,0
20240215,152600,26663880580,5960,5960,5960,5960,0
20240215,152500,26663880580,5960,5960,5960,5960,0
20240215,152400,26663880580,5960,5960,5960,5960,0
20240215,152300,26663880580,5960,5960,5960,5960,0
20240215,152200,26663880580,5960,5960,5960,5960,0
20240215,152100,26663880580,5960,5960,5960,5960,0
20240215,152000,26663880580,5960,5960,5960,5960,0
20240215,151900,26663880580,5960,5940,5960,5930,11514
20240215,151800,26595419980,5940,5960,5970,5940,9233
20240215,151700,26540431560,5960,5960,5970,5960,1655
20240215,151600,26530567650,5970,5970,5970,5960,489
20240215,151500,26527650830,5970,5970,5970,5960,1109
20240215,151400,26521033100,5970,5970,5970,5960,2495
20240215,151300,26506154160,5970,5970,5980,5970,1623
20240215,151200,26496462850,5970,5980,5980,5970,770
20240215,151100,26491865550,5970,5980,5980,5970,4554
20240215,151000,26464670910,5980,5980,5990,5980,1862
20240215,150900,26453531840,5970,5990,5990,5970,6067
20240215,150800,26417220530,5990,5980,5990,5980,6563
20240215,150700,26377913490,5980,5970,5980,5960,2390
20240215,150600,26363632250,5960,5960,5970,5950,1481
20240215,150500,26354805220,5960,5960,5970,5940,1298
20240215,150400,26347087910,5970,5950,5970,5950,2611
20240215,150300,26331549160,5950,5950,5960,5950,6027
20240215,150200,26295688460,5950,5960,5960,5950,4101
20240215,150100,26271260340,5950,5970,5980,5950,10074
20240215,150000,26211244490,5970,5970,5970,5970,2411
20240215,145900,26196850820,5960,5970,5970,5960,865
20240215,145800,26191686780,5970,5960,5980,5960,3309
20240215,145700,26171927580,5950,5960,5970,5950,1116
20240215,145600,26165270270,5970,5960,5970,5960,790
20240215,145500,26160561770,5960,5960,5970,5960,3100
20240215,145400,26142081660,5960,5960,5970,5950,2660
20240215,145300,26126222250,5950,5960,5970,5950,827
20240215,145200,26121287860,5960,5960,5960,5960,970
20240215,145100,26115506660,5960,5960,5960,5950,3255
20240215,145000,26096106870,5950,5950,5950,5950,2849
20240215,144900,26079155320,5940,5950,5950,5940,241
20240215,144800,26077722810,5950,5960,5960,5950,968
20240215,144700,26071954680,5950,5950,5950,5950,1152
20240215,144600,26065100280,5950,5960,5960,5950,64
20240215,144500,26064719050,5950,5940,5960,5940,1149
20240215,144400,26057878730,5950,5950,5960,5940,584
20240215,144300,26054404610,5960,5970,5970,5960,625
20240215,144200,26050678860,5970,5970,5980,5970,1960
20240215,144100,26038972660,5980,5980,5980,5970,1627
20240215,144000,26029245430,5980,5980,5980,5970,5177
20240215,143900,25998312160,5970,5950,5970,5950,6334
20240215,143800,25960535390,5960,5910,5960,5910,10454
20240215,143700,25898369630,5920,5930,5940,5920,7865
20240215,143600,25851790630,5930,5940,5940,5930,1009
20240215,143500,25845804360,5940,5940,5940,5930,1377
20240215,143400,25837625170,5940,5940,5940,5940,891
20240215,143300,25832332630,5930,5930,5940,5930,590
20240215,143200,25828832100,5940,5940,5940,5930,934
20240215,143100,25823287240,5940,5930,5940,5930,4440
20240215,143000,25796944690,5930,5920,5940,5920,5644
20240215,142900,25763485840,5920,5910,5920,5910,2192
20240215,142800,25750531030,5910,5920,5930,5910,3224
20240215,142700,25731467630,5910,5920,5930,5900,16688
20240215,142600,25632806930,5920,5930,5930,5920,1267
20240215,142500,25625306170,5930,5930,5950,5920,5329
20240215,142400,25593717820,5940,5940,5940,5930,1582
20240215,142300,25584322320,5940,5950,5950,5940,802
20240215,142200,25579558430,5950,5930,5950,5930,2820
20240215,142100,25562818050,5930,5940,5940,5920,3155
20240215,142000,25544115020,5930,5930,5940,5930,4638
20240215,141900,25516611540,5920,5940,5940,5920,6702
20240215,141800,25476882000,5940,5960,5960,5930,11721
20240215,141700,25407235500,5960,5980,5990,5950,36307
20240215,141600,25190883370,5980,5980,5990,5980,3599
20240215,141500,25169360850,5990,5990,5990,5980,2236
20240215,141400,25155968680,5990,5990,5990,5990,0
20240215,141300,25155968680,5990,5990,5990,5990,36
20240215,141200,25155753040,6010,6000,6010,5990,336
20240215,141100,25153737040,6000,6000,6020,5990,823
20240215,141000,25148798580,6000,6020,6030,6000,152
20240215,140900,25147883150,6020,6020,6020,6000,389
20240215,140800,25145544520,6010,5990,6050,5980,10054
20240215,140700,25084940120,5990,5990,5990,5990,941
20240215,140600,25079303530,5980,5990,5990,5980,696
20240215,140500,25075141160,5990,5980,5990,5980,201
20240215,140400,25073938780,5980,5970,5980,5970,371
20240215,140300,25071722900,5970,5970,5990,5960,1309
20240215,140200,25063908150,5990,6000,6010,5970,28711
20240215,140100,24892347300,5990,6010,6010,5990,569
20240215,140000,24888934250,6010,6000,6010,5990,515
20240215,135900,24885845240,5990,5990,5990,5990,334
20240215,135800,24883844580,5990,5990,6010,5980,172
20240215,135700,24882814680,6020,6010,6020,5980,33880
20240215,135600,24680124260,6010,6010,6020,6010,654
20240215,135500,24676191730,6030,6010,6030,6010,300
20240215,135400,24674386730,6010,6010,6010,6010,562
20240215,135300,24671009110,6000,6010,6010,6000,2629
20240215,135200,24655209220,6010,6020,6020,6010,1344
20240215,135100,24647120720,6020,6020,6030,6020,553
20240215,135000,24643791440,6020,6020,6020,6020,310
20240215,134900,24641925240,6020,6030,6030,6020,1605
20240215,134800,24632263040,6020,6020,6020,6020,90
20240215,134700,24631721240,6020,6020,6030,6020,1239
20240215,134600,24624261790,6020,6020,6020,6020,171
20240215,134500,24623232370,6030,6030,6030,6010,1194
20240215,134400,24616041810,6030,6010,6030,6010,5345
20240215,134300,24583893990,5990,5990,6000,5990,2086
20240215,134200,24571386150,5990,5990,5990,5990,500
20240215,134100,24568391150,5990,5980,5990,5980,126
20240215,134000,24567636620,5990,5990,5990,5990,1430
20240215,133900,24559070920,5990,5990,6000,5990,375
20240215,133800,24556822650,6000,6000,6000,5990,468
20240215,133700,24554014950,6000,5990,6000,5990,1282
20240215,133600,24546325080,5990,6000,6000,5990,329
20240215,133500,24544352010,6000,6010,6010,5990,64
20240215,133400,24543968620,5970,6000,6000,5960,18574
20240215,133300,24432925850,6000,5990,6000,5990,670
20240215,133200,24428906440,5990,5990,5990,5990,597
20240215,133100,24425330410,5990,5990,6000,5990,866
20240215,133000,24420135070,5990,5990,6000,5990,119
20240215,132900,24419422070,6000,5990,6000,5990,321
20240215,132800,24417499270,6000,6000,6000,5990,3782
20240215,132700,24394816510,5990,6000,6000,5990,8
20240215,132600,24394768540,6000,5990,6000,5990,282
20240215,132500,24393077040,5990,5990,5990,5990,80
20240215,132400,24392597840,5990,6000,6000,5990,3028
20240215,132300,24374456940,6000,5990,6000,5980,2109
20240215,132200,24361824390,5990,5980,5990,5980,1167
20240215,132100,24354842690,5980,5990,5990,5970,1975
20240215,132000,24343032440,5990,5980,5990,5980,1125
20240215,131900,24336304880,5990,5980,5990,5980,67
20240215,131800,24335903930,5980,5990,5990,5980,1938
20240215,131700,24324311850,5990,5980,5990,5980,2302
20240215,131600,24310544660,5980,6000,6000,5980,699
20240215,131500,24306357690,5990,5980,5990,5980,2256
20240215,131400,24292853710,6000,5990,6000,5980,1298
20240215,131300,24285079960,6000,5990,6000,5990,449
20240215,131200,24282390330,5990,6000,6000,5990,1553
20240215,131100,24273085060,6000,5990,6000,5990,165
20240215,131000,24272096670,6000,5990,6000,5990,953
20240215,130900,24266388070,5980,5980,6000,5980,1965
20240215,130800,24254621750,5990,5980,5990,5980,2537
20240215,130700,24239440450,5990,5990,5990,5980,632
20240215,130600,24235657450,5990,5990,5990,5980,555
20240215,130500,24232338460,5990,5980,5990,5980,465
20240215,130400,24229553120,5990,6000,6000,5980,1587
20240215,130300,24220037520,6000,6000,6000,5980,1177
20240215,130200,24212980330,6000,6000,6000,5980,589
20240215,130100,24209455050,5970,5980,6000,5970,4221
20240215,130000,24184192580,5980,5970,5980,5960,2118
20240215,125900,24171542150,5970,5990,5990,5970,921
20240215,125800,24166040920,5970,5970,5980,5970,1452
20240215,125700,24157366960,5970,5980,5990,5950,18894
20240215,125600,24044709240,5970,6000,6000,5970,15344
20240215,125500,23952923350,5980,5980,6000,5970,10277
20240215,125400,23891402090,5980,5990,6000,5980,8198
20240215,125300,23842346580,5990,6000,6000,5990,3973
20240215,125200,23818515800,6000,6010,6010,6000,679
20240215,125100,23814440460,6000,6000,6010,6000,548
20240215,125000,23811150440,6000,6010,6010,6000,197
20240215,124900,23809966680,6010,6010,6010,6000,892
20240215,124800,23804605770,6020,6000,6020,5990,693
20240215,124700,23800445900,5990,6000,6000,5990,1969
20240215,124600,23788637200,5990,6000,6000,5990,3677
20240215,124500,23766576610,6000,6010,6010,6000,1149
20240215,124400,23759676120,6010,6010,6020,6010,664
20240215,124300,23755685380,6020,6020,6030,6010,3336
20240215,124200,23735602490,6020,6010,6020,6010,159
20240215,124100,23734645510,6010,6000,6020,6000,1376
20240215,124000,23726376710,6000,6000,6010,5990,426
20240215,123900,23723820390,6000,5990,6000,5990,935
20240215,123800,23718214820,5990,6000,6020,5990,3227
20240215,123700,23698848290,6000,6010,6010,6000,1004
20240215,123600,23692817980,6010,6010,6010,6010,133
20240215,123500,23692018650,6010,6010,6020,6010,776
20240215,123400,23687354210,6000,6000,6020,6000,2095
20240215,123300,23674778170,6000,6000,6000,5980,3059
20240215,123200,23656450720,5990,5990,6000,5990,2464
20240215,123100,23641688260,5980,6030,6030,5980,10982
20240215,123000,23575803900,6020,6020,6030,6020,80
20240215,122900,23575322020,6020,6020,6020,6010,2555
20240215,122800,23559941130,6020,6020,6030,6020,603
20240215,122700,23556309580,6030,6030,6030,6020,3191
20240215,122600,23537089960,6020,6020,6030,6010,2531
20240215,122500,23521856710,6010,6030,6040,6010,3283
20240215,122400,23502090030,6030,6010,6030,6010,5263
20240215,122300,23470459340,6000,6000,6000,6000,0
20240215,122200,23470459340,6000,6040,6050,6000,45442
20240215,122100,23197344920,6050,6050,6050,6040,2483
20240215,122000,23182325860,6060,6070,6070,6060,1623
20240215,121900,23172490380,6060,6050,6060,6050,3789
20240215,121800,23149538640,6060,6050,6060,6050,30
20240215,121700,23149357050,6050,6050,6060,6050,673
20240215,121600,23145284270,6050,6040,6050,6040,438
20240215,121500,23142635860,6040,6040,6050,6040,415
20240215,121400,23140127370,6050,6050,6060,6040,1642
20240215,121300,23130193270,6050,6060,6060,6050,1190
20240215,121200,23122989580,6060,6060,6070,6060,2252
20240215,121100,23109342420,6070,6060,6070,6060,153
20240215,121000,23108414990,6070,6060,6070,6060,688
20240215,120900,23104244120,6070,6060,6070,6050,243
20240215,120800,23102772470,6060,6070,6070,6060,1522
20240215,120700,23093547910,6070,6070,6070,6060,1701
20240215,120600,23083223040,6060,6060,6070,6060,1239
20240215,120500,23075714690,6060,6070,6070,6060,2663
20240215,120400,23059571380,6080,6070,6090,6070,10991
20240215,120300,22992753720,6080,6060,6100,6060,9835
20240215,120200,22932953380,6070,6050,6070,6040,2013
20240215,120100,22920759130,6040,6050,6060,6040,4217
20240215,120000,22895268270,6060,6050,6070,6040,8312
20240215,115900,22844946200,6040,6030,6050,6030,2308
20240215,115800,22830997520,6040,6030,6040,6020,3524
20240215,115700,22809756070,6020,6040,6050,6020,14391
20240215,115600,22723009340,6030,6040,6060,6030,2395
20240215,115500,22708539750,6060,6050,6060,6030,11836
20240215,115400,22637027010,6060,6060,6060,6040,5130
20240215,115300,22605997850,6060,6060,6060,6050,1187
20240215,115200,22598815020,6060,6050,6060,6050,267
20240215,115100,22597198140,6060,6050,6060,6050,739
20240215,115000,22592727110,6060,6060,6060,6050,1430
20240215,114900,22584064000,6060,6050,6060,6040,3498
20240215,114800,22562901430,6060,6050,6060,6050,214
20240215,114700,22561606420,6070,6060,6070,6040,2355
20240215,114600,22547347660,6070,6060,6070,6050,2660
20240215,114500,22531244260,6060,6040,6060,6030,4006
20240215,114400,22507043630,6050,6040,6050,6030,1081
20240215,114300,22500514310,6040,6040,6050,6030,2156
20240215,114200,22487495800,6050,6040,6050,6040,1958
20240215,114100,22475669460,6040,6050,6060,6040,162
20240215,114000,22474690190,6060,6040,6060,6040,950
20240215,113900,22468952020,6040,6050,6060,6040,3232
20240215,113800,22449412490,6050,6050,6060,6050,666
20240215,113700,22445382000,6050,6060,6060,6050,3152
20240215,113600,22426311320,6050,6040,6050,6040,3709
20240215,113500,22403899260,6040,6050,6050,6040,1870
20240215,113400,22392594540,6060,6050,6060,6040,373
20240215,113300,22390338010,6050,6050,6060,6050,5188
20240215,113200,22358948540,6050,6070,6070,6050,4329
20240215,113100,22332748200,6060,6070,6080,6060,5520
20240215,113000,22299280990,6070,6070,6070,6070,98
20240215,112900,22298686130,6080,6070,6080,6070,615
20240215,112800,22294953000,6070,6070,6080,6070,1052
20240215,112700,22288564130,6080,6070,6080,6070,1042
20240215,112600,22282231440,6080,6070,6080,6070,588
20240215,112500,22278659710,6070,6070,6080,6070,2338
20240215,112400,22264467050,6070,6070,6080,6070,3701
20240215,112300,22241996160,6080,6070,6080,6060,7379
20240215,112200,22197205780,6080,6080,6080,6070,8000
20240215,112100,22148574990,6090,6090,6090,6080,427
20240215,112000,22145978570,6090,6080,6090,6080,1337
20240215,111900,22137843420,6090,6090,6100,6080,1583
20240215,111800,22128204750,6100,6090,6100,6090,4321
20240215,111700,22101851470,6090,6090,6090,6080,1014
20240215,111600,22095676540,6090,6090,6090,6080,819
20240215,111500,22090689000,6090,6090,6100,6090,405
20240215,111400,22088222460,6090,6080,6090,6080,401
20240215,111300,22085780580,6080,6090,6090,6080,200
20240215,111200,22084564220,6090,6080,6090,6080,627
20240215,111100,22080751770,6080,6080,6090,6080,790
20240215,111000,22075943140,6080,6100,6100,6080,1199
20240215,110900,22068643860,6090,6090,6100,6090,1039
20240215,110800,22062315720,6100,6090,6110,6090,395
20240215,110700,22059906570,6100,6090,6100,6090,649
20240215,110600,22055949150,6090,6100,6110,6090,1697
20240215,110500,22045596490,6110,6110,6110,6100,799
20240215,110400,22040720970,6110,6080,6110,6080,4028
20240215,110300,22016152620,6080,6070,6080,6050,6086
20240215,110200,21979274190,6070,6060,6080,6060,38
20240215,110100,21979043240,6050,6080,6090,6040,10524
20240215,110000,21915253290,6080,6080,6080,6050,1434
20240215,105900,21906561330,6070,6060,6080,6060,1557
20240215,105800,21897124510,6060,6080,6080,6060,716
20240215,105700,21892782230,6080,6080,6090,6060,664
20240215,105600,21888747230,6080,6070,6090,6060,180
20240215,105500,21887654730,6060,6090,6090,6060,2187
20240215,105400,21874391030,6100,6070,6100,6060,3150
20240215,105300,21855224780,6060,6060,6070,6060,475
20240215,105200,21852345740,6070,6060,6070,6060,892
20240215,105100,21846934330,6060,6070,6080,6060,2234
20240215,105000,21833378700,6080,6080,6090,6070,2175
20240215,104900,21820162230,6080,6080,6080,6080,631
20240215,104800,21816325750,6080,6070,6080,6070,530
20240215,104700,21813105750,6080,6070,6080,6070,1171
20240215,104600,21805995190,6080,6070,6080,6070,925
20240215,104500,21800376200,6080,6080,6080,6070,2900
20240215,104400,21782762760,6070,6070,6080,6060,2304
20240215,104300,21768781150,6060,6070,6070,6060,1871
20240215,104200,21757437970,6080,6050,6080,6050,3898
20240215,104100,21733795230,6050,6040,6070,6020,5609
20240215,104000,21699924230,6030,6020,6050,6000,25058
20240215,103900,21549195360,6020,6050,6060,6020,8295
20240215,103800,21499102440,6060,6060,6060,6050,876
20240215,103700,21493795170,6060,6060,6060,6050,5874
20240215,103600,21458219340,6060,6070,6070,6020,22934
20240215,103500,21319598920,6070,6080,6090,6070,6918
20240215,103400,21277556750,6080,6090,6100,6080,1848
20240215,103300,21266313160,6090,6080,6090,6080,3828
20240215,103200,21243034950,6090,6080,6090,6080,3405
20240215,103100,21222332500,6090,6120,6120,6080,14045
20240215,103000,21136528100,6130,6130,6140,6130,1758
20240215,102900,21125749500,6140,6130,6140,6120,5768
20240215,102800,21090394530,6130,6120,6140,6120,5207
20240215,102700,21058467960,6130,6120,6130,6120,4392
20240215,102600,21031552850,6130,6120,6140,6120,6832
20240215,102500,20989693450,6130,6120,6140,6120,5422
20240215,102400,20956458960,6130,6100,6130,6100,4302
20240215,102300,20930142500,6100,6110,6110,6100,2979
20240215,102200,20911963390,6110,6070,6110,6060,8071
20240215,102100,20862780590,6060,6090,6090,6060,4865
20240215,102000,20833203090,6080,6080,6090,6040,16709
20240215,101900,20731868280,6090,6110,6110,6070,15889
20240215,101800,20635172950,6110,6100,6110,6090,4017
20240215,101700,20610689250,6090,6110,6110,6090,4582
20240215,101600,20582737980,6100,6100,6110,6090,4226
20240215,101500,20556939350,6100,6060,6100,6060,9705
20240215,101400,20497871730,6080,6090,6090,6050,35968
20240215,101300,20279641730,6090,6100,6110,6080,10635
20240215,101200,20214864560,6100,6100,6100,6080,17711
20240215,101100,20107018210,6100,6110,6120,6090,37087
20240215,101000,19880680690,6110,6120,6130,6110,8379
20240215,100900,19829470720,6130,6120,6130,6110,7551
20240215,100800,19783259880,6120,6130,6130,6120,5283
20240215,100700,19750913290,6130,6120,6140,6120,8857
20240215,100600,19696677560,6120,6130,6140,6110,20728
20240215,100500,19569818330,6130,6140,6160,6120,17264
20240215,100400,19464041330,6140,6150,6160,6140,10518
20240215,100300,19399386080,6150,6180,6180,6150,9483
20240215,100200,19340959620,6180,6180,6190,6170,5313
20240215,100100,19308143610,6180,6180,6200,6170,16256
20240215,100000,19207540250,6180,6170,6190,6160,9423
20240215,095900,19149387910,6180,6180,6190,6170,6427
20240215,095800,19109665230,6170,6160,6180,6150,3274
20240215,095700,19089505480,6170,6180,6180,6150,17806
20240215,095600,18979937880,6170,6190,6200,6170,8796
20240215,095500,18925576950,6200,6190,6200,6170,4206
20240215,095400,18899574350,6190,6190,6190,6160,2016
20240215,095300,18887122460,6190,6160,6190,6150,6957
20240215,095200,18844257080,6150,6160,6170,6150,8280
20240215,095100,18793259340,6160,6200,6210,6160,17006
20240215,095000,18688025120,6200,6210,6220,6200,5545
20240215,094900,18653611110,6210,6220,6230,6210,4561
20240215,094800,18625264010,6210,6220,6240,6210,13721
20240215,094700,18539865950,6210,6220,6240,6200,10478
20240215,094600,18474723700,6210,6200,6240,6200,6159
20240215,094500,18436426180,6200,6200,6230,6180,23768
20240215,094400,18289153990,6210,6210,6220,6200,8486
20240215,094300,18236458940,6210,6230,6250,6200,16534
20240215,094200,18133608660,6230,6260,6260,6230,9455
20240215,094100,18074569150,6260,6270,6270,6250,5241
20240215,094000,18041776960,6270,6260,6270,6260,2507
20240215,093900,18026066770,6270,6270,6290,6260,5082
20240215,093800,17994201560,6260,6250,6310,6250,16359
20240215,093700,17891485180,6260,6250,6270,6240,11035
20240215,093600,17822523770,6250,6290,6300,6250,23574
20240215,093500,17674574860,6290,6310,6330,6290,41205
20240215,093400,17414744050,6320,6280,6320,6280,20847
20240215,093300,17283573640,6290,6250,6300,6250,48843
20240215,093200,16976738640,6250,6260,6260,6240,6936
20240215,093100,16933376720,6250,6240,6260,6230,5819
20240215,093000,16897022090,6240,6230,6240,6220,11795
20240215,092900,16823556710,6230,6240,6260,6230,14807
20240215,092800,16731114150,6240,6220,6240,6210,11969
20240215,092700,16656515900,6220,6220,6230,6210,13606
20240215,092600,16571883360,6220,6210,6230,6200,30557
20240215,092500,16381964060,6210,6180,6220,6160,25523
20240215,092400,16223615030,6160,6150,6190,6140,18710
20240215,092300,16108221330,6140,6140,6150,6120,8009
20240215,092200,16059079680,6140,6160,6170,6110,36085
20240215,092100,15837653790,6160,6140,6170,6130,19389
20240215,092000,15718355770,6140,6160,6160,6110,37382
20240215,091900,15489050710,6160,6170,6180,6130,55638
20240215,091800,15146827520,6170,6220,6220,6150,100087
20240215,091700,14528467240,6220,6240,6260,6210,33085
20240215,091600,14322246550,6270,6230,6300,6210,62618
20240215,091500,13932369170,6230,6290,6300,6220,86635
20240215,091400,13390612440,6300,6290,6350,6280,56881
20240215,091300,13032117640,6290,6310,6320,6290,29007
20240215,091200,12849494050,6300,6290,6330,6260,77764
20240215,091100,12360086750,6260,6380,6430,6260,130470
20240215,091000,11533492350,6380,6430,6440,6380,57567
20240215,090900,11164826620,6410,6470,6500,6400,65354
20240215,090800,10743801880,6470,6460,6510,6400,111272
20240215,090700,10026662370,6460,6550,6550,6460,75341
20240215,090600,9537802260,6530,6660,6690,6500,143909
20240215,090500,8590079390,6670,6520,6700,6510,304963
20240215,090400,6569242130,6520,6370,6590,6320,234608
20240215,090300,5051932710,6360,6520,6530,6360,225172
20240215,090200,3597976270,6520,6660,6670,6510,542333
20240215,090100,0,5950,5950,5950,5950,0
20240215,090000,0,5950,5950,5950,5950,0