KissMeData/000430/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,183100,5073519140,5950,5950,5950,5950,20219
20240219,183000,5073519140,5950,5950,5950,5950,0
20240219,182900,5073519140,5950,5950,5950,5950,0
20240219,182800,5073519140,5950,5950,5950,5950,0
20240219,182700,5073519140,5950,5950,5950,5950,0
20240219,182600,5073519140,5950,5950,5950,5950,0
20240219,182500,5073519140,5950,5950,5950,5950,0
20240219,182400,5073519140,5950,5950,5950,5950,0
20240219,182300,5073519140,5950,5950,5950,5950,0
20240219,182200,5073519140,5950,5950,5950,5950,0
20240219,182100,5073519140,5950,5950,5950,5950,0
20240219,182000,5073519140,5950,5950,5950,5950,0
20240219,181900,5073519140,5950,5950,5950,5950,0
20240219,181800,5073519140,5950,5950,5950,5950,0
20240219,181700,5073519140,5950,5950,5950,5950,0
20240219,181600,5073519140,5950,5950,5950,5950,0
20240219,181500,5073519140,5950,5950,5950,5950,0
20240219,181400,5073519140,5950,5950,5950,5950,0
20240219,181300,5073519140,5950,5950,5950,5950,0
20240219,181200,5073519140,5950,5950,5950,5950,0
20240219,181100,5073519140,5950,5950,5950,5950,0
20240219,181000,5073519140,5950,5950,5950,5950,0
20240219,180900,5073519140,5950,5950,5950,5950,0
20240219,180800,5073519140,5950,5950,5950,5950,0
20240219,180700,5073519140,5950,5950,5950,5950,0
20240219,180600,5073519140,5950,5950,5950,5950,0
20240219,180500,5073519140,5950,5950,5950,5950,0
20240219,180400,5073519140,5950,5950,5950,5950,0
20240219,180300,5073519140,5950,5950,5950,5950,0
20240219,180200,5073519140,5950,5950,5950,5950,0
20240219,180100,5073519140,5950,5950,5950,5950,20219
20240219,180000,5073519140,5950,5950,5950,5950,0
20240219,175900,5073519140,5950,5950,5950,5950,0
20240219,175800,5073519140,5950,5950,5950,5950,0
20240219,175700,5073519140,5950,5950,5950,5950,0
20240219,175600,5073519140,5950,5950,5950,5950,0
20240219,175500,5073519140,5950,5950,5950,5950,0
20240219,175400,5073519140,5950,5950,5950,5950,0
20240219,175300,5073519140,5950,5950,5950,5950,0
20240219,175200,5073519140,5950,5950,5950,5950,0
20240219,175100,5073519140,5950,5950,5950,5950,0
20240219,175000,5073519140,5950,5950,5950,5950,0
20240219,174900,5073519140,5950,5950,5950,5950,0
20240219,174800,5073519140,5950,5950,5950,5950,0
20240219,174700,5073519140,5950,5950,5950,5950,0
20240219,174600,5073519140,5950,5950,5950,5950,0
20240219,174500,5073519140,5950,5950,5950,5950,0
20240219,174400,5073519140,5950,5950,5950,5950,0
20240219,174300,5073519140,5950,5950,5950,5950,0
20240219,174200,5073519140,5950,5950,5950,5950,0
20240219,174100,5073519140,5950,5950,5950,5950,0
20240219,174000,5073519140,5950,5950,5950,5950,0
20240219,173900,5073519140,5950,5950,5950,5950,0
20240219,173800,5073519140,5950,5950,5950,5950,0
20240219,173700,5073519140,5950,5950,5950,5950,0
20240219,173600,5073519140,5950,5950,5950,5950,0
20240219,173500,5073519140,5950,5950,5950,5950,0
20240219,173400,5073519140,5950,5950,5950,5950,0
20240219,173300,5073519140,5950,5950,5950,5950,0
20240219,173200,5073519140,5950,5950,5950,5950,0
20240219,173100,5073519140,5950,5950,5950,5950,20219
20240219,173000,5073519140,5950,5950,5950,5950,0
20240219,172900,5073519140,5950,5950,5950,5950,0
20240219,172800,5073519140,5950,5950,5950,5950,0
20240219,172700,5073519140,5950,5950,5950,5950,0
20240219,172600,5073519140,5950,5950,5950,5950,0
20240219,172500,5073519140,5950,5950,5950,5950,0
20240219,172400,5073519140,5950,5950,5950,5950,0
20240219,172300,5073519140,5950,5950,5950,5950,0
20240219,172200,5073519140,5950,5950,5950,5950,0
20240219,172100,5073519140,5950,5950,5950,5950,0
20240219,172000,5073519140,5950,5950,5950,5950,0
20240219,171900,5073519140,5950,5950,5950,5950,0
20240219,171800,5073519140,5950,5950,5950,5950,0
20240219,171700,5073519140,5950,5950,5950,5950,0
20240219,171600,5073519140,5950,5950,5950,5950,0
20240219,171500,5073519140,5950,5950,5950,5950,0
20240219,171400,5073519140,5950,5950,5950,5950,0
20240219,171300,5073519140,5950,5950,5950,5950,0
20240219,171200,5073519140,5950,5950,5950,5950,0
20240219,171100,5073519140,5950,5950,5950,5950,0
20240219,171000,5073519140,5950,5950,5950,5950,0
20240219,170900,5073519140,5950,5950,5950,5950,0
20240219,170800,5073519140,5950,5950,5950,5950,0
20240219,170700,5073519140,5950,5950,5950,5950,0
20240219,170600,5073519140,5950,5950,5950,5950,0
20240219,170500,5073519140,5950,5950,5950,5950,0
20240219,170400,5073519140,5950,5950,5950,5950,0
20240219,170300,5073519140,5950,5950,5950,5950,0
20240219,170200,5073519140,5950,5950,5950,5950,0
20240219,170100,5073519140,5950,5950,5950,5950,20219
20240219,170000,5073519140,5950,5950,5950,5950,0
20240219,165900,5073519140,5950,5950,5950,5950,0
20240219,165800,5073519140,5950,5950,5950,5950,0
20240219,165700,5073519140,5950,5950,5950,5950,0
20240219,165600,5073519140,5950,5950,5950,5950,0
20240219,165500,5073519140,5950,5950,5950,5950,0
20240219,165400,5073519140,5950,5950,5950,5950,0
20240219,165300,5073519140,5950,5950,5950,5950,0
20240219,165200,5073519140,5950,5950,5950,5950,0
20240219,165100,5073519140,5950,5950,5950,5950,0
20240219,165000,5073519140,5950,5950,5950,5950,0
20240219,164900,5073519140,5950,5950,5950,5950,0
20240219,164800,5073519140,5950,5950,5950,5950,0
20240219,164700,5073519140,5950,5950,5950,5950,0
20240219,164600,5073519140,5950,5950,5950,5950,0
20240219,164500,5073519140,5950,5950,5950,5950,0
20240219,164400,5073519140,5950,5950,5950,5950,0
20240219,164300,5073519140,5950,5950,5950,5950,0
20240219,164200,5073519140,5950,5950,5950,5950,0
20240219,164100,5073519140,5950,5950,5950,5950,0
20240219,164000,5073519140,5950,5950,5950,5950,0
20240219,163900,5073519140,5950,5950,5950,5950,0
20240219,163800,5073519140,5950,5950,5950,5950,0
20240219,163700,5073519140,5950,5950,5950,5950,0
20240219,163600,5073519140,5950,5950,5950,5950,0
20240219,163500,5073519140,5950,5950,5950,5950,0
20240219,163400,5073519140,5950,5950,5950,5950,0
20240219,163300,5073519140,5950,5950,5950,5950,0
20240219,163200,5073519140,5950,5950,5950,5950,0
20240219,163100,5073519140,5950,5950,5950,5950,20219
20240219,163000,5073519140,5950,5950,5950,5950,0
20240219,162900,5073519140,5950,5950,5950,5950,0
20240219,162800,5073519140,5950,5950,5950,5950,0
20240219,162700,5073519140,5950,5950,5950,5950,0
20240219,162600,5073519140,5950,5950,5950,5950,0
20240219,162500,5073519140,5950,5950,5950,5950,0
20240219,162400,5073519140,5950,5950,5950,5950,0
20240219,162300,5073519140,5950,5950,5950,5950,0
20240219,162200,5073519140,5950,5950,5950,5950,0
20240219,162100,5073519140,5950,5950,5950,5950,0
20240219,162000,5073519140,5950,5950,5950,5950,0
20240219,161900,5073519140,5950,5950,5950,5950,0
20240219,161800,5073519140,5950,5950,5950,5950,0
20240219,161700,5073519140,5950,5950,5950,5950,0
20240219,161600,5073519140,5950,5950,5950,5950,0
20240219,161500,5073519140,5950,5950,5950,5950,0
20240219,161400,5073519140,5950,5950,5950,5950,0
20240219,161300,5073519140,5950,5950,5950,5950,0
20240219,161200,5073519140,5950,5950,5950,5950,0
20240219,161100,5073519140,5950,5950,5950,5950,0
20240219,161000,5073519140,5950,5950,5950,5950,0
20240219,160900,5073519140,5950,5950,5950,5950,0
20240219,160800,5073519140,5950,5950,5950,5950,0
20240219,160700,5073519140,5950,5950,5950,5950,0
20240219,160600,5073519140,5950,5950,5950,5950,0
20240219,160500,5073519140,5950,5950,5950,5950,0
20240219,160400,5073519140,5950,5950,5950,5950,0
20240219,160300,5073519140,5950,5950,5950,5950,0
20240219,160200,5073519140,5950,5950,5950,5950,0
20240219,160100,5073519140,5950,5950,5950,5950,20219
20240219,160000,5073519140,5950,5950,5950,5950,0
20240219,155900,5073519140,5950,5950,5950,5950,0
20240219,155800,5073519140,5950,5950,5950,5950,0
20240219,155700,5073519140,5950,5950,5950,5950,0
20240219,155600,5073519140,5950,5950,5950,5950,0
20240219,155500,5073519140,5950,5950,5950,5950,0
20240219,155400,5073519140,5950,5950,5950,5950,0
20240219,155300,5073519140,5950,5950,5950,5950,0
20240219,155200,5073519140,5950,5950,5950,5950,0
20240219,155100,5073519140,5950,5950,5950,5950,0
20240219,155000,5073519140,5950,5950,5950,5950,0
20240219,154900,5073519140,5950,5950,5950,5950,0
20240219,154800,5073519140,5950,5950,5950,5950,0
20240219,154700,5073519140,5950,5950,5950,5950,0
20240219,154600,5073519140,5950,5950,5950,5950,0
20240219,154500,5073519140,5950,5950,5950,5950,0
20240219,154400,5073519140,5950,5950,5950,5950,0
20240219,154300,5073519140,5950,5950,5950,5950,0
20240219,154200,5073519140,5950,5950,5950,5950,0
20240219,154100,5073519140,5950,5950,5950,5950,0
20240219,154000,5073519140,5950,5950,5950,5950,0
20240219,153900,5073519140,5950,5950,5950,5950,0
20240219,153800,5073519140,5950,5950,5950,5950,0
20240219,153700,5073519140,5950,5950,5950,5950,0
20240219,153600,5073519140,5950,5950,5950,5950,0
20240219,153500,5073519140,5950,5950,5950,5950,0
20240219,153400,5073519140,5950,5950,5950,5950,0
20240219,153300,5073519140,5950,5950,5950,5950,0
20240219,153200,5073519140,5950,5950,5950,5950,0
20240219,153100,5073519140,5950,5950,5950,5950,20219
20240219,153000,5073519140,5950,5950,5950,5950,20219
20240219,152900,4953216090,5960,5960,5960,5960,0
20240219,152800,4953216090,5960,5960,5960,5960,0
20240219,152700,4953216090,5960,5960,5960,5960,0
20240219,152600,4953216090,5960,5960,5960,5960,0
20240219,152500,4953216090,5960,5960,5960,5960,0
20240219,152400,4953216090,5960,5960,5960,5960,0
20240219,152300,4953216090,5960,5960,5960,5960,0
20240219,152200,4953216090,5960,5960,5960,5960,0
20240219,152100,4953216090,5960,5960,5960,5960,0
20240219,152000,4953216090,5960,5960,5960,5960,0
20240219,151900,4953216090,5960,5960,5970,5960,3781
20240219,151800,4930681250,5960,5960,5970,5960,2029
20240219,151700,4918571410,5970,5960,5970,5960,2028
20240219,151600,4906484140,5960,5960,5970,5960,1079
20240219,151500,4900053200,5970,5970,5970,5960,523
20240219,151400,4896931890,5970,5970,5970,5970,634
20240219,151300,4893146910,5960,5960,5960,5960,4647
20240219,151200,4865450790,5970,5950,5970,5950,3122
20240219,151100,4846844440,5950,5950,5950,5950,2267
20240219,151000,4833355790,5950,5950,5950,5950,1456
20240219,150900,4824692590,5950,5950,5960,5950,4105
20240219,150800,4800267730,5950,5950,5960,5940,1103
20240219,150700,4793697990,5940,5950,5950,5940,232
20240219,150600,4792317710,5950,5940,5950,5940,1388
20240219,150500,4784063510,5940,5950,5960,5940,6580
20240219,150400,4744929600,5960,5960,5960,5950,1353
20240219,150300,4736872020,5960,5950,5960,5950,608
20240219,150200,4733252720,5960,5960,5960,5950,25
20240219,150100,4733103820,5960,5960,5960,5950,336
20240219,150000,4731102260,5950,5950,5950,5950,3000
20240219,145900,4713252260,5960,5970,5970,5960,660
20240219,145800,4709317660,5970,5970,5970,5960,87
20240219,145700,4708798290,5970,5960,5970,5960,217
20240219,145600,4707504940,5960,5960,5960,5960,1736
20240219,145500,4697158380,5980,5970,5980,5970,166
20240219,145400,4696167130,5970,5980,5990,5960,134
20240219,145300,4695368140,5980,5980,5980,5960,5989
20240219,145200,4659596090,5980,5980,5990,5980,1946
20240219,145100,4647958500,5980,5970,5980,5970,3070
20240219,145000,4629614350,5970,5950,5970,5950,2
20240219,144900,4629602430,5970,5950,5970,5950,1051
20240219,144800,4623335960,5950,5950,5950,5940,882
20240219,144700,4618088390,5950,5950,5950,5950,5275
20240219,144600,4586702140,5950,5950,5950,5950,221
20240219,144500,4585387190,5940,5940,5950,5940,521
20240219,144400,4582292390,5950,5940,5950,5940,1268
20240219,144300,4574759300,5940,5940,5950,5940,3104
20240219,144200,4556321480,5940,5940,5940,5940,183
20240219,144100,4555234460,5950,5940,5950,5940,222
20240219,144000,4553913770,5950,5950,5950,5940,904
20240219,143900,4548542990,5940,5940,5950,5940,1449
20240219,143800,4539934930,5940,5950,5950,5940,932
20240219,143700,4534396830,5940,5950,5950,5940,290
20240219,143600,4532673830,5940,5950,5950,5940,523
20240219,143500,4529566340,5950,5950,5950,5950,1225
20240219,143400,4522277590,5950,5940,5950,5940,825
20240219,143300,4517376850,5950,5960,5960,5940,267
20240219,143200,4515789070,5950,5950,5950,5950,360
20240219,143100,4513647070,5960,5940,5960,5940,2153
20240219,143000,4500856250,5950,5950,5950,5950,1648
20240219,142900,4491050650,5960,5960,5960,5960,20
20240219,142800,4490931450,5960,5960,5960,5960,41
20240219,142700,4490687090,5960,5940,5960,5940,1520
20240219,142600,4481643240,5940,5950,5950,5940,1180
20240219,142500,4474632620,5950,5940,5950,5940,338
20240219,142400,4472623390,5950,5960,5960,5950,624
20240219,142300,4468910490,5960,5960,5960,5960,337
20240219,142200,4466901970,5960,5950,5960,5950,48
20240219,142100,4466616180,5950,5940,5950,5940,324
20240219,142000,4464691610,5940,5960,5960,5940,392
20240219,141900,4462361110,5940,5950,5960,5940,3070
20240219,141800,4444117860,5960,5950,5960,5950,191
20240219,141700,4442979840,5950,5950,5950,5950,0
20240219,141600,4442979840,5950,5950,5950,5950,2115
20240219,141500,4430395590,5950,5950,5950,5950,725
20240219,141400,4426081840,5940,5950,5950,5940,94
20240219,141300,4425523120,5940,5940,5940,5940,8
20240219,141200,4425475600,5940,5950,5950,5940,304
20240219,141100,4423666810,5950,5950,5950,5950,147
20240219,141000,4422792160,5960,5960,5960,5950,1579
20240219,140900,4413386900,5960,5960,5960,5960,1
20240219,140800,4413380940,5950,5950,5950,5950,1124
20240219,140700,4406693140,5960,5950,5960,5950,1073
20240219,140600,4400308270,5950,5950,5950,5940,471
20240219,140500,4397509980,5940,5950,5950,5940,3784
20240219,140400,4375028790,5940,5950,5950,5940,1095
20240219,140300,4368518940,5950,5950,5960,5950,1585
20240219,140200,4359080570,5950,5940,5950,5940,2834
20240219,140100,4342244250,5940,5950,5960,5940,2010
20240219,140000,4330303780,5940,5960,5960,5940,4938
20240219,135900,4300917030,5960,5970,5970,5960,1331
20240219,135800,4292984220,5970,5970,5970,5970,733
20240219,135700,4288608210,5960,5960,5960,5960,159
20240219,135600,4287660570,5970,5960,5970,5960,151
20240219,135500,4286760110,5960,5970,5970,5950,1523
20240219,135400,4277674680,5970,5970,5970,5970,63
20240219,135300,4277298570,5970,5950,5970,5950,409
20240219,135200,4274858950,5950,5950,5950,5950,500
20240219,135100,4271883950,5950,5950,5970,5950,711
20240219,135000,4267653400,5960,5960,5960,5960,92
20240219,134900,4267105080,5960,5950,5960,5950,888
20240219,134800,4261812730,5950,5960,5960,5950,36
20240219,134700,4261598520,5950,5970,5970,5950,527
20240219,134600,4258459220,5970,5940,5970,5940,1499
20240219,134500,4249543350,5940,5950,5950,5940,774
20240219,134400,4244943290,5950,5950,5950,5950,101
20240219,134300,4244342340,5950,5950,5950,5950,1125
20240219,134200,4237648590,5950,5960,5960,5950,19211
20240219,134100,4123331040,5960,5960,5960,5960,501
20240219,134000,4120345080,5960,5960,5970,5960,3040
20240219,133900,4102226540,5960,5970,5970,5950,1742
20240219,133800,4091848210,5960,5960,5960,5960,879
20240219,133700,4086609370,5970,5960,5970,5960,970
20240219,133600,4080827910,5960,5970,5970,5960,13149
20240219,133500,4002458980,5970,5980,5980,5960,12707
20240219,133400,3926608310,5970,5970,5970,5970,2602
20240219,133300,3911074370,5980,5990,5990,5980,21163
20240219,133200,3784518530,5990,5990,5990,5990,29
20240219,133100,3784344820,5990,5990,5990,5980,1282
20240219,133000,3776666340,5990,5980,5990,5980,151
20240219,132900,3775762930,5990,5990,5990,5980,121
20240219,132800,3775038150,5990,5980,5990,5980,360
20240219,132700,3772883680,5990,5990,5990,5990,38
20240219,132600,3772656060,5990,5990,5990,5990,138
20240219,132500,3771829440,5990,5990,5990,5990,104
20240219,132400,3771206480,5990,5990,5990,5980,1668
20240219,132300,3761215170,5990,5990,5990,5990,14
20240219,132200,3761131310,6000,6000,6000,5990,401
20240219,132100,3758726920,5980,5980,5990,5980,2432
20240219,132000,3744166130,5980,5980,5980,5980,1188
20240219,131900,3737061890,5990,5990,5990,5980,162
20240219,131800,3736092110,5990,5980,5990,5980,224
20240219,131700,3734752580,5990,5990,5990,5990,26
20240219,131600,3734596840,5990,5990,5990,5990,3
20240219,131500,3734578870,5980,6000,6000,5980,1532
20240219,131400,3725410770,5990,5990,5990,5990,800
20240219,131300,3720618770,6000,6000,6000,6000,1
20240219,131200,3720612770,5990,5990,5990,5990,13
20240219,131100,3720534900,5990,6000,6000,5990,142
20240219,131000,3719684310,5990,5990,5990,5990,943
20240219,130900,3714035740,5990,5990,5990,5990,1017
20240219,130800,3707943910,5990,5990,5990,5990,1691
20240219,130700,3697814820,5990,5990,5990,5990,995
20240219,130600,3691854770,5990,5990,5990,5990,774
20240219,130500,3687218510,5990,6000,6000,5990,3224
20240219,130400,3667905750,6000,6000,6000,6000,303
20240219,130300,3666087750,5990,5990,5990,5990,962
20240219,130200,3660325370,6000,6000,6000,6000,151
20240219,130100,3659419370,5990,5990,5990,5990,2595
20240219,130000,3643875320,5990,5990,5990,5990,3125
20240219,125900,3625156570,6000,6000,6000,6000,2531
20240219,125800,3609970570,6000,6010,6010,6000,101
20240219,125700,3609363570,6010,6010,6010,6000,523
20240219,125600,3606221640,6010,6010,6010,6000,542
20240219,125500,3602966220,6000,6010,6010,6000,18
20240219,125400,3602858190,6010,6000,6010,6000,1024
20240219,125300,3596714170,6000,6000,6000,6000,205
20240219,125200,3595484170,6000,6000,6000,5990,2351
20240219,125100,3581387390,6000,5990,6000,5990,2473
20240219,125000,3566561190,6000,6000,6000,5990,1502
20240219,124900,3557554190,6000,6000,6000,5990,351
20240219,124800,3555448200,5990,5990,5990,5990,593
20240219,124700,3551896130,5980,5990,6000,5980,2936
20240219,124600,3534309290,6000,6000,6000,5990,1839
20240219,124500,3523292160,6000,5990,6000,5980,80
20240219,124400,3522813060,5980,5980,5980,5980,611
20240219,124300,3519159280,5980,5990,5990,5980,3061
20240219,124200,3500852730,6000,5990,6000,5990,1511
20240219,124100,3491800170,5990,5990,5990,5990,1271
20240219,124000,3484186880,5990,5990,5990,5990,414
20240219,123900,3481707020,5990,5980,5990,5980,1639
20240219,123800,3471901490,5990,5980,5990,5980,37
20240219,123700,3471680130,5980,5990,5990,5980,472
20240219,123600,3468853950,5990,6000,6000,5990,7352
20240219,123500,3424808760,6000,6000,6000,6000,261
20240219,123400,3423242760,6000,6000,6000,6000,2261
20240219,123300,3409676760,6000,6000,6000,6000,80
20240219,123200,3409196760,6010,6010,6010,6010,260
20240219,123100,3407634160,6010,6010,6010,6010,293
20240219,123000,3405873230,6010,5990,6010,5990,1251
20240219,122900,3398379720,5990,6010,6010,5990,602
20240219,122800,3394762190,6000,6000,6000,6000,1913
20240219,122700,3383284190,6000,6000,6000,5990,1069
20240219,122600,3376874230,6000,6000,6000,6000,432
20240219,122500,3374282230,6000,6000,6000,6000,21
20240219,122400,3374156230,6000,5990,6000,5990,16
20240219,122300,3374060240,6000,6000,6000,5990,2363
20240219,122200,3359894710,6000,6000,6000,6000,379
20240219,122100,3357620710,6000,6000,6000,6000,698
20240219,122000,3353432710,6000,6000,6000,6000,305
20240219,121900,3351602710,6000,6000,6000,5990,409
20240219,121800,3349148990,6000,6000,6000,5990,1408
20240219,121700,3340713360,6000,6000,6000,6000,2966
20240219,121600,3322917360,6000,6010,6010,6000,1354
20240219,121500,3314781320,6010,6020,6030,6010,5671
20240219,121400,3280641500,6020,6020,6020,6020,61
20240219,121300,3280274280,6020,6030,6030,6020,304
20240219,121200,3278441210,6030,6020,6030,6020,1369
20240219,121100,3270187750,6020,6030,6030,6010,1948
20240219,121000,3258444110,6030,6030,6030,6010,1155
20240219,120900,3251500260,6030,6010,6030,6010,38
20240219,120800,3251271380,6010,6010,6010,6010,0
20240219,120700,3251271380,6010,6010,6010,6010,3
20240219,120600,3251253350,6020,6020,6020,6020,668
20240219,120500,3247231990,6030,6010,6030,6010,100
20240219,120400,3246630120,6010,6010,6010,6010,19
20240219,120300,3246515930,6020,6010,6020,6010,85
20240219,120200,3246004580,6010,6020,6020,6010,436
20240219,120100,3243381200,6010,6010,6010,6010,525
20240219,120000,3240225950,6010,6010,6010,6010,50
20240219,115900,3239925450,6020,6020,6020,6020,139
20240219,115800,3239088670,6020,6020,6020,6010,75
20240219,115700,3238637660,6030,6010,6030,6010,79
20240219,115600,3238162430,6010,6010,6020,6010,190
20240219,115500,3237019920,6020,6010,6020,6010,352
20240219,115400,3234904390,6010,6010,6020,6010,57
20240219,115300,3234561780,6010,6010,6020,6010,74
20240219,115200,3234117020,6010,6010,6020,6010,121
20240219,115100,3233389310,6020,6010,6020,6010,737
20240219,115000,3228958930,6010,6010,6010,6010,82
20240219,114900,3228466110,6010,6010,6010,6010,586
20240219,114800,3224944250,6010,6010,6010,6010,576
20240219,114700,3221482490,6020,6010,6020,6010,73
20240219,114600,3221043750,6030,6010,6030,6010,361
20240219,114500,3218872920,6010,6020,6020,6010,269
20240219,114400,3217254060,6020,6030,6030,6010,184
20240219,114300,3216146700,6030,6010,6030,6000,1069
20240219,114200,3209709820,6010,6010,6010,6010,1
20240219,114100,3209703810,5990,5990,5990,5990,120
20240219,114000,3208985010,5990,5990,6000,5990,2718
20240219,113900,3192678940,5980,5990,5990,5980,5662
20240219,113800,3158814770,5980,5980,5980,5980,3
20240219,113700,3158796830,5980,5980,5980,5980,364
20240219,113600,3156620110,5980,5980,5980,5980,240
20240219,113500,3155184910,5980,5990,5990,5980,541
20240219,113400,3151945880,5990,5990,5990,5990,608
20240219,113300,3148303960,5990,5990,5990,5990,318
20240219,113200,3146399140,5990,5990,5990,5990,241
20240219,113100,3144955550,5990,5990,6000,5990,1312
20240219,113000,3137096650,5990,5990,6000,5990,4246
20240219,112900,3111663000,5990,6010,6020,5990,34790
20240219,112800,2902858820,6020,6010,6020,6010,140
20240219,112700,2902017380,6010,6010,6020,6010,156
20240219,112600,2901079620,6010,6010,6010,6010,2044
20240219,112500,2888795180,6010,6010,6010,6010,582
20240219,112400,2885297360,6010,6010,6020,6010,2165
20240219,112300,2872285510,6010,6020,6020,6010,1295
20240219,112200,2864490020,6010,6020,6020,6010,41
20240219,112100,2864243600,6010,6010,6020,6010,529
20240219,112000,2861064110,6010,6010,6010,6010,193
20240219,111900,2859904180,6000,6000,6000,6000,240
20240219,111800,2858464180,6010,6010,6010,6010,870
20240219,111700,2853235480,6010,6010,6010,6010,40
20240219,111600,2852995080,6010,6010,6010,6010,30
20240219,111500,2852814780,6010,6010,6010,6000,856
20240219,111400,2847671240,6010,6010,6010,6000,213
20240219,111300,2846391520,6000,6000,6010,6000,1375
20240219,111200,2838141170,6010,6000,6010,6000,1732
20240219,111100,2827739070,6000,6020,6020,6000,13747
20240219,111000,2745123190,6020,6020,6020,6010,1214
20240219,110900,2737815350,6020,6020,6020,6020,1429
20240219,110800,2729212770,6020,6020,6020,6020,40
20240219,110700,2728971970,6030,6010,6030,6010,161
20240219,110600,2728002490,6020,6020,6020,6010,1210
20240219,110500,2720718700,6020,6020,6020,6020,1265
20240219,110400,2713103400,6020,6020,6020,6010,703
20240219,110300,2708871750,6010,6010,6020,6010,367
20240219,110200,2706665930,6020,6020,6020,6010,1446
20240219,110100,2697966010,6020,6020,6020,6020,1743
20240219,110000,2687473150,6020,6020,6020,6020,2253
20240219,105900,2673910090,6020,6020,6020,6020,2081
20240219,105800,2661382470,6030,6030,6040,6030,806
20240219,105700,2656522240,6030,6030,6040,6030,63
20240219,105600,2656142250,6040,6030,6040,6030,131
20240219,105500,2655351700,6040,6030,6040,6030,200
20240219,105400,2654144700,6030,6030,6040,6030,580
20240219,105300,2650643200,6030,6010,6040,6010,1041
20240219,105200,2644371280,6020,6010,6020,6010,613
20240219,105100,2640686450,6010,6030,6030,6010,1321
20240219,105000,2632747190,6010,6020,6030,6010,933
20240219,104900,2627133720,6020,6030,6030,6020,2197
20240219,104800,2613907210,6020,6020,6030,6020,486
20240219,104700,2610977850,6020,6020,6030,6020,471
20240219,104600,2608141930,6020,6020,6020,6010,296
20240219,104500,2606360420,6020,6020,6020,6020,1298
20240219,104400,2598546460,6020,6020,6020,6010,653
20240219,104300,2594617520,6030,6020,6030,6010,5429
20240219,104200,2561930060,6020,6020,6030,6020,5244
20240219,104100,2530360630,6020,6020,6030,6020,2114
20240219,104000,2517634330,6030,6020,6030,6020,4190
20240219,103900,2492407190,6030,6030,6030,6020,25020
20240219,103800,2341605220,6040,6030,6040,6030,115
20240219,103700,2340911710,6040,6040,6040,6030,1385
20240219,103600,2332551400,6030,6040,6040,6030,509
20240219,103500,2329478920,6040,6040,6050,6030,3828
20240219,103400,2306362080,6040,6040,6040,6030,945
20240219,103300,2300656310,6040,6040,6040,6030,744
20240219,103200,2296165250,6040,6040,6040,6030,3695
20240219,103100,2273847830,6040,6040,6050,6040,309
20240219,103000,2271981450,6050,6050,6050,6040,1925
20240219,102900,2260336940,6060,6050,6060,6040,3114
20240219,102800,2241498310,6050,6040,6050,6040,1173
20240219,102700,2234406380,6050,6050,6050,6040,2067
20240219,102600,2221910630,6050,6040,6050,6040,1090
20240219,102500,2215326910,6040,6040,6050,6040,2009
20240219,102400,2203192420,6050,6040,6050,6040,239
20240219,102300,2201748730,6040,6050,6050,6040,3256
20240219,102200,2182080820,6050,6050,6050,6040,1832
20240219,102100,2170997630,6050,6050,6050,6040,1772
20240219,102000,2160282160,6050,6040,6050,6040,1009
20240219,101900,2154187360,6050,6040,6050,6040,129
20240219,101800,2153407330,6040,6040,6040,6040,604
20240219,101700,2149759170,6040,6050,6060,6040,716
20240219,101600,2145431860,6050,6050,6050,6050,445
20240219,101500,2142739610,6050,6040,6050,6040,528
20240219,101400,2139546640,6050,6040,6050,6040,112
20240219,101300,2138869800,6040,6040,6050,6040,663
20240219,101200,2134865170,6040,6050,6050,6040,1056
20240219,101100,2128485460,6050,6040,6050,6040,686
20240219,101000,2124340570,6040,6040,6050,6040,1261
20240219,100900,2116724000,6040,6040,6040,6040,1832
20240219,100800,2105658720,6040,6040,6040,6040,326
20240219,100700,2103689680,6050,6060,6060,6050,5624
20240219,100600,2069663690,6060,6050,6070,6050,334
20240219,100500,2067641220,6060,6050,6070,6050,1223
20240219,100400,2060231750,6050,6060,6070,6050,3095
20240219,100300,2041476240,6060,6060,6070,6060,651
20240219,100200,2037528620,6060,6070,6080,6060,2078
20240219,100100,2024922330,6080,6070,6080,6070,236
20240219,100000,2023489210,6080,6070,6080,6070,1570
20240219,095900,2013956070,6070,6080,6080,6070,359
20240219,095800,2011774700,6080,6070,6080,6060,1125
20240219,095700,2004945530,6070,6070,6070,6060,645
20240219,095600,2001031490,6060,6050,6070,6050,516
20240219,095500,1997904390,6060,6050,6060,6050,980
20240219,095400,1991966160,6050,6040,6050,6040,4660
20240219,095300,1963783570,6040,6040,6040,6040,808
20240219,095200,1958903250,6040,6040,6040,6040,1789
20240219,095100,1948097690,6040,6040,6050,6040,454
20240219,095000,1945355520,6040,6040,6040,6030,668
20240219,094900,1941321020,6040,6040,6050,6030,2344
20240219,094800,1927161170,6040,6040,6040,6030,1354
20240219,094700,1918991740,6030,6040,6040,6030,4981
20240219,094600,1888912610,6040,6040,6050,6040,1586
20240219,094500,1879331960,6040,6040,6050,6040,874
20240219,094400,1874048720,6040,6030,6060,6030,4440
20240219,094300,1847234380,6030,6040,6040,6030,8421
20240219,094200,1796413950,6040,6040,6050,6040,3108
20240219,094100,1777631620,6040,6050,6050,6040,5736
20240219,094000,1742939160,6050,6060,6060,6050,802
20240219,093900,1738083370,6060,6060,6070,6060,903
20240219,093800,1732606130,6060,6060,6060,6050,441
20240219,093700,1729933970,6070,6060,6070,6050,899
20240219,093600,1724486390,6060,6040,6060,6040,10313
20240219,093500,1662079250,6050,6050,6050,6050,252
20240219,093400,1660554650,6040,6040,6050,6040,2215
20240219,093300,1647171020,6040,6050,6050,6030,4003
20240219,093200,1623012570,6040,6040,6050,6040,5745
20240219,093100,1588302700,6040,6040,6050,6040,6856
20240219,093000,1546891430,6050,6040,6050,6040,802
20240219,092900,1542043420,6040,6040,6050,6040,2075
20240219,092800,1529506830,6040,6040,6050,6040,1933
20240219,092700,1517827070,6040,6040,6050,6040,1827
20240219,092600,1506791880,6040,6040,6050,6030,2182
20240219,092500,1493611120,6040,6050,6060,6030,6841
20240219,092400,1452278040,6070,6070,6090,6050,4480
20240219,092300,1425104930,6070,6060,6080,6060,3935
20240219,092200,1401233240,6050,6040,6070,6040,2641
20240219,092100,1385244150,6060,6050,6060,6050,6696
20240219,092000,1344723530,6050,6020,6050,6020,3000
20240219,091900,1326627550,6020,6030,6040,6020,3454
20240219,091800,1305801930,6030,6040,6050,6030,910
20240219,091700,1300308240,6050,6050,6060,6030,771
20240219,091600,1295654570,6050,6050,6060,6030,7072
20240219,091500,1252946910,6040,6050,6070,6040,3165
20240219,091400,1233788880,6060,6070,6070,6050,6412
20240219,091300,1194928390,6070,6060,6070,6060,1359
20240219,091200,1186681770,6060,6030,6070,6030,3141
20240219,091100,1167675390,6030,6020,6030,6020,6573
20240219,091000,1128067720,6020,6010,6020,6010,6466
20240219,090900,1089189010,6020,6030,6030,6010,15201
20240219,090800,997699420,6030,6040,6050,6020,15031
20240219,090700,907031520,6040,6070,6070,6040,7708
20240219,090600,860328880,6070,6050,6070,6050,3418
20240219,090500,839620890,6060,6070,6100,6060,6945
20240219,090400,797449000,6070,6040,6080,6040,4782
20240219,090300,768490990,6040,6060,6060,6010,28672
20240219,090200,595735080,6060,6040,6070,6030,16402
20240219,090100,496678080,6040,6050,6110,6010,28744
20240219,090000,323050400,6040,6120,6130,6030,51348