KissMeData/000430/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,183100,3609320880,5770,5770,5770,5770,6676
20240220,183000,3609320880,5770,5770,5770,5770,0
20240220,182900,3609320880,5770,5770,5770,5770,0
20240220,182800,3609320880,5770,5770,5770,5770,0
20240220,182700,3609320880,5770,5770,5770,5770,0
20240220,182600,3609320880,5770,5770,5770,5770,0
20240220,182500,3609320880,5770,5770,5770,5770,0
20240220,182400,3609320880,5770,5770,5770,5770,0
20240220,182300,3609320880,5770,5770,5770,5770,0
20240220,182200,3609320880,5770,5770,5770,5770,0
20240220,182100,3609320880,5770,5770,5770,5770,0
20240220,182000,3609320880,5770,5770,5770,5770,0
20240220,181900,3609320880,5770,5770,5770,5770,0
20240220,181800,3609320880,5770,5770,5770,5770,0
20240220,181700,3609320880,5770,5770,5770,5770,0
20240220,181600,3609320880,5770,5770,5770,5770,0
20240220,181500,3609320880,5770,5770,5770,5770,0
20240220,181400,3609320880,5770,5770,5770,5770,0
20240220,181300,3609320880,5770,5770,5770,5770,0
20240220,181200,3609320880,5770,5770,5770,5770,0
20240220,181100,3609320880,5770,5770,5770,5770,0
20240220,181000,3609320880,5770,5770,5770,5770,0
20240220,180900,3609320880,5770,5770,5770,5770,0
20240220,180800,3609320880,5770,5770,5770,5770,0
20240220,180700,3609320880,5770,5770,5770,5770,0
20240220,180600,3609320880,5770,5770,5770,5770,0
20240220,180500,3609320880,5770,5770,5770,5770,0
20240220,180400,3609320880,5770,5770,5770,5770,0
20240220,180300,3609320880,5770,5770,5770,5770,0
20240220,180200,3609320880,5770,5770,5770,5770,0
20240220,180100,3609320880,5770,5770,5770,5770,6676
20240220,180000,3609320880,5770,5770,5770,5770,0
20240220,175900,3609320880,5770,5770,5770,5770,0
20240220,175800,3609320880,5770,5770,5770,5770,0
20240220,175700,3609320880,5770,5770,5770,5770,0
20240220,175600,3609320880,5770,5770,5770,5770,0
20240220,175500,3609320880,5770,5770,5770,5770,0
20240220,175400,3609320880,5770,5770,5770,5770,0
20240220,175300,3609320880,5770,5770,5770,5770,0
20240220,175200,3609320880,5770,5770,5770,5770,0
20240220,175100,3609320880,5770,5770,5770,5770,0
20240220,175000,3609320880,5770,5770,5770,5770,0
20240220,174900,3609320880,5770,5770,5770,5770,0
20240220,174800,3609320880,5770,5770,5770,5770,0
20240220,174700,3609320880,5770,5770,5770,5770,0
20240220,174600,3609320880,5770,5770,5770,5770,0
20240220,174500,3609320880,5770,5770,5770,5770,0
20240220,174400,3609320880,5770,5770,5770,5770,0
20240220,174300,3609320880,5770,5770,5770,5770,0
20240220,174200,3609320880,5770,5770,5770,5770,0
20240220,174100,3609320880,5770,5770,5770,5770,0
20240220,174000,3609320880,5770,5770,5770,5770,0
20240220,173900,3609320880,5770,5770,5770,5770,0
20240220,173800,3609320880,5770,5770,5770,5770,0
20240220,173700,3609320880,5770,5770,5770,5770,0
20240220,173600,3609320880,5770,5770,5770,5770,0
20240220,173500,3609320880,5770,5770,5770,5770,0
20240220,173400,3609320880,5770,5770,5770,5770,0
20240220,173300,3609320880,5770,5770,5770,5770,0
20240220,173200,3609320880,5770,5770,5770,5770,0
20240220,173100,3609320880,5770,5770,5770,5770,6676
20240220,173000,3609320880,5770,5770,5770,5770,0
20240220,172900,3609320880,5770,5770,5770,5770,0
20240220,172800,3609320880,5770,5770,5770,5770,0
20240220,172700,3609320880,5770,5770,5770,5770,0
20240220,172600,3609320880,5770,5770,5770,5770,0
20240220,172500,3609320880,5770,5770,5770,5770,0
20240220,172400,3609320880,5770,5770,5770,5770,0
20240220,172300,3609320880,5770,5770,5770,5770,0
20240220,172200,3609320880,5770,5770,5770,5770,0
20240220,172100,3609320880,5770,5770,5770,5770,0
20240220,172000,3609320880,5770,5770,5770,5770,0
20240220,171900,3609320880,5770,5770,5770,5770,0
20240220,171800,3609320880,5770,5770,5770,5770,0
20240220,171700,3609320880,5770,5770,5770,5770,0
20240220,171600,3609320880,5770,5770,5770,5770,0
20240220,171500,3609320880,5770,5770,5770,5770,0
20240220,171400,3609320880,5770,5770,5770,5770,0
20240220,171300,3609320880,5770,5770,5770,5770,0
20240220,171200,3609320880,5770,5770,5770,5770,0
20240220,171100,3609320880,5770,5770,5770,5770,0
20240220,171000,3609320880,5770,5770,5770,5770,0
20240220,170900,3609320880,5770,5770,5770,5770,0
20240220,170800,3609320880,5770,5770,5770,5770,0
20240220,170700,3609320880,5770,5770,5770,5770,0
20240220,170600,3609320880,5770,5770,5770,5770,0
20240220,170500,3609320880,5770,5770,5770,5770,0
20240220,170400,3609320880,5770,5770,5770,5770,0
20240220,170300,3609320880,5770,5770,5770,5770,0
20240220,170200,3609320880,5770,5770,5770,5770,0
20240220,170100,3609320880,5770,5770,5770,5770,6676
20240220,170000,3609320880,5770,5770,5770,5770,0
20240220,165900,3609320880,5770,5770,5770,5770,0
20240220,165800,3609320880,5770,5770,5770,5770,0
20240220,165700,3609320880,5770,5770,5770,5770,0
20240220,165600,3609320880,5770,5770,5770,5770,0
20240220,165500,3609320880,5770,5770,5770,5770,0
20240220,165400,3609320880,5770,5770,5770,5770,0
20240220,165300,3609320880,5770,5770,5770,5770,0
20240220,165200,3609320880,5770,5770,5770,5770,0
20240220,165100,3609320880,5770,5770,5770,5770,0
20240220,165000,3609320880,5770,5770,5770,5770,0
20240220,164900,3609320880,5770,5770,5770,5770,0
20240220,164800,3609320880,5770,5770,5770,5770,0
20240220,164700,3609320880,5770,5770,5770,5770,0
20240220,164600,3609320880,5770,5770,5770,5770,0
20240220,164500,3609320880,5770,5770,5770,5770,0
20240220,164400,3609320880,5770,5770,5770,5770,0
20240220,164300,3609320880,5770,5770,5770,5770,0
20240220,164200,3609320880,5770,5770,5770,5770,0
20240220,164100,3609320880,5770,5770,5770,5770,0
20240220,164000,3609320880,5770,5770,5770,5770,0
20240220,163900,3609320880,5770,5770,5770,5770,0
20240220,163800,3609320880,5770,5770,5770,5770,0
20240220,163700,3609320880,5770,5770,5770,5770,0
20240220,163600,3609320880,5770,5770,5770,5770,0
20240220,163500,3609320880,5770,5770,5770,5770,0
20240220,163400,3609320880,5770,5770,5770,5770,0
20240220,163300,3609320880,5770,5770,5770,5770,0
20240220,163200,3609320880,5770,5770,5770,5770,0
20240220,163100,3609320880,5770,5770,5770,5770,6676
20240220,163000,3609320880,5770,5770,5770,5770,0
20240220,162900,3609320880,5770,5770,5770,5770,0
20240220,162800,3609320880,5770,5770,5770,5770,0
20240220,162700,3609320880,5770,5770,5770,5770,0
20240220,162600,3609320880,5770,5770,5770,5770,0
20240220,162500,3609320880,5770,5770,5770,5770,0
20240220,162400,3609320880,5770,5770,5770,5770,0
20240220,162300,3609320880,5770,5770,5770,5770,0
20240220,162200,3609320880,5770,5770,5770,5770,0
20240220,162100,3609320880,5770,5770,5770,5770,0
20240220,162000,3609320880,5770,5770,5770,5770,0
20240220,161900,3609320880,5770,5770,5770,5770,0
20240220,161800,3609320880,5770,5770,5770,5770,0
20240220,161700,3609320880,5770,5770,5770,5770,0
20240220,161600,3609320880,5770,5770,5770,5770,0
20240220,161500,3609320880,5770,5770,5770,5770,0
20240220,161400,3609320880,5770,5770,5770,5770,0
20240220,161300,3609320880,5770,5770,5770,5770,0
20240220,161200,3609320880,5770,5770,5770,5770,0
20240220,161100,3609320880,5770,5770,5770,5770,0
20240220,161000,3609320880,5770,5770,5770,5770,0
20240220,160900,3609320880,5770,5770,5770,5770,0
20240220,160800,3609320880,5770,5770,5770,5770,0
20240220,160700,3609320880,5770,5770,5770,5770,0
20240220,160600,3609320880,5770,5770,5770,5770,0
20240220,160500,3609320880,5770,5770,5770,5770,0
20240220,160400,3609320880,5770,5770,5770,5770,0
20240220,160300,3609320880,5770,5770,5770,5770,0
20240220,160200,3609320880,5770,5770,5770,5770,0
20240220,160100,3609320880,5770,5770,5770,5770,6676
20240220,160000,3609320880,5770,5770,5770,5770,0
20240220,155900,3609320880,5770,5770,5770,5770,0
20240220,155800,3609320880,5770,5770,5770,5770,0
20240220,155700,3609320880,5770,5770,5770,5770,0
20240220,155600,3609320880,5770,5770,5770,5770,0
20240220,155500,3609320880,5770,5770,5770,5770,0
20240220,155400,3609320880,5770,5770,5770,5770,0
20240220,155300,3609320880,5770,5770,5770,5770,0
20240220,155200,3609320880,5770,5770,5770,5770,0
20240220,155100,3609320880,5770,5770,5770,5770,0
20240220,155000,3609320880,5770,5770,5770,5770,0
20240220,154900,3609320880,5770,5770,5770,5770,0
20240220,154800,3609320880,5770,5770,5770,5770,0
20240220,154700,3609320880,5770,5770,5770,5770,0
20240220,154600,3609320880,5770,5770,5770,5770,0
20240220,154500,3609320880,5770,5770,5770,5770,0
20240220,154400,3609320880,5770,5770,5770,5770,0
20240220,154300,3609320880,5770,5770,5770,5770,0
20240220,154200,3609320880,5770,5770,5770,5770,0
20240220,154100,3609320880,5770,5770,5770,5770,0
20240220,154000,3609320880,5770,5770,5770,5770,0
20240220,153900,3609320880,5770,5770,5770,5770,0
20240220,153800,3609320880,5770,5770,5770,5770,0
20240220,153700,3609320880,5770,5770,5770,5770,0
20240220,153600,3609320880,5770,5770,5770,5770,0
20240220,153500,3609320880,5770,5770,5770,5770,0
20240220,153400,3609320880,5770,5770,5770,5770,0
20240220,153300,3609320880,5770,5770,5770,5770,0
20240220,153200,3609320880,5770,5770,5770,5770,0
20240220,153100,3609320880,5770,5770,5770,5770,6676
20240220,153000,3609320880,5770,5770,5770,5770,6676
20240220,152900,3570800360,5780,5780,5780,5780,0
20240220,152800,3570800360,5780,5780,5780,5780,0
20240220,152700,3570800360,5780,5780,5780,5780,0
20240220,152600,3570800360,5780,5780,5780,5780,0
20240220,152500,3570800360,5780,5780,5780,5780,0
20240220,152400,3570800360,5780,5780,5780,5780,0
20240220,152300,3570800360,5780,5780,5780,5780,0
20240220,152200,3570800360,5780,5780,5780,5780,0
20240220,152100,3570800360,5780,5780,5780,5780,0
20240220,152000,3570800360,5780,5780,5780,5780,0
20240220,151900,3570800360,5780,5770,5780,5760,724
20240220,151800,3566627990,5780,5780,5790,5770,417
20240220,151700,3564218630,5790,5760,5790,5760,4913
20240220,151600,3535832220,5760,5770,5770,5760,316
20240220,151500,3534011990,5770,5770,5770,5760,5188
20240220,151400,3504125430,5770,5770,5770,5770,1
20240220,151300,3504119660,5750,5750,5750,5750,3624
20240220,151200,3483281660,5760,5760,5760,5760,431
20240220,151100,3480799100,5770,5770,5780,5760,2202
20240220,151000,3468097580,5780,5780,5780,5780,5665
20240220,150900,3435353880,5780,5790,5790,5780,885
20240220,150800,3430237910,5780,5790,5790,5780,3024
20240220,150700,3412740740,5790,5790,5800,5790,168
20240220,150600,3411767000,5800,5780,5800,5780,920
20240220,150500,3406440210,5790,5780,5790,5780,281
20240220,150400,3404815830,5780,5760,5780,5760,1835
20240220,150300,3394230240,5760,5760,5760,5750,1096
20240220,150200,3387917570,5760,5760,5770,5760,732
20240220,150100,3383701150,5770,5760,5770,5760,185
20240220,150000,3382635540,5760,5770,5780,5760,1624
20240220,145900,3373276200,5760,5760,5780,5760,642
20240220,145800,3369573690,5760,5760,5770,5760,362
20240220,145700,3367487770,5750,5750,5750,5750,455
20240220,145600,3364871520,5750,5760,5760,5750,96
20240220,145500,3364318730,5760,5760,5760,5760,22
20240220,145400,3364192010,5770,5770,5770,5760,705
20240220,145300,3360130320,5760,5750,5760,5750,1871
20240220,145200,3349366870,5740,5730,5740,5720,4406
20240220,145100,3324087990,5740,5730,5740,5730,72
20240220,145000,3323675230,5720,5740,5740,5720,5190
20240220,144900,3293967380,5730,5740,5740,5730,692
20240220,144800,3290000120,5730,5730,5730,5730,501
20240220,144700,3287129390,5730,5740,5740,5730,879
20240220,144600,3282092690,5740,5730,5740,5730,2991
20240220,144500,3264934310,5740,5730,5740,5730,810
20240220,144400,3260292910,5730,5740,5740,5730,191
20240220,144300,3259198080,5730,5740,5740,5730,86
20240220,144200,3258705290,5740,5730,5740,5730,162
20240220,144100,3257776920,5740,5740,5740,5730,154
20240220,144000,3256893140,5740,5730,5740,5730,500
20240220,143900,3254023940,5740,5750,5750,5740,261
20240220,143800,3252525790,5750,5740,5750,5740,141
20240220,143700,3251716360,5740,5740,5740,5740,152
20240220,143600,3250843880,5740,5750,5750,5740,46
20240220,143500,3250579410,5750,5750,5750,5750,54
20240220,143400,3250268910,5730,5750,5750,5730,2845
20240220,143300,3233955980,5750,5750,5750,5750,421
20240220,143200,3231535230,5740,5730,5740,5730,2313
20240220,143100,3218281330,5740,5730,5740,5730,644
20240220,143000,3214584790,5730,5730,5730,5730,901
20240220,142900,3209422060,5720,5730,5730,5720,948
20240220,142800,3203993530,5720,5720,5720,5720,846
20240220,142700,3199154410,5720,5720,5720,5720,2500
20240220,142600,3184854410,5730,5730,5730,5730,286
20240220,142500,3183215630,5730,5730,5730,5720,1322
20240220,142400,3175649330,5720,5730,5730,5720,5315
20240220,142300,3145239530,5730,5730,5730,5730,1336
20240220,142200,3137584250,5730,5730,5730,5730,477
20240220,142100,3134851040,5730,5740,5740,5730,5831
20240220,142000,3101434630,5740,5740,5740,5740,75
20240220,141900,3101004130,5740,5740,5740,5740,1196
20240220,141800,3094139090,5750,5750,5750,5750,77
20240220,141700,3093696340,5750,5790,5790,5750,406
20240220,141600,3091355720,5790,5740,5790,5740,1214
20240220,141500,3084368940,5740,5740,5740,5730,281
20240220,141400,3082758460,5740,5730,5740,5730,1855
20240220,141300,3072113210,5730,5750,5750,5730,5501
20240220,141200,3040541470,5740,5740,5740,5740,2226
20240220,141100,3027764230,5740,5740,5750,5740,1351
20240220,141000,3020008390,5740,5740,5740,5740,180
20240220,140900,3018975190,5750,5740,5750,5740,169
20240220,140800,3018004950,5740,5750,5750,5740,286
20240220,140700,3016362950,5750,5750,5750,5740,228
20240220,140600,3015052450,5740,5740,5750,5740,878
20240220,140500,3010012720,5750,5740,5750,5740,1194
20240220,140400,3003147230,5750,5750,5750,5740,2702
20240220,140300,2987628960,5760,5750,5760,5750,263
20240220,140200,2986116530,5750,5750,5750,5750,0
20240220,140100,2986116530,5750,5750,5760,5750,452
20240220,140000,2983517520,5750,5760,5770,5750,6947
20240220,135900,2943550800,5760,5790,5790,5760,1875
20240220,135800,2932748790,5780,5770,5780,5770,2368
20240220,135700,2919074250,5760,5760,5760,5760,1403
20240220,135600,2910992970,5760,5750,5760,5750,628
20240220,135500,2907378880,5750,5750,5750,5750,167
20240220,135400,2906418630,5750,5750,5760,5750,1085
20240220,135300,2900179870,5760,5760,5760,5750,262
20240220,135200,2898673050,5750,5760,5770,5750,5528
20240220,135100,2866831880,5760,5760,5770,5760,326
20240220,135000,2864952720,5770,5760,5770,5760,177
20240220,134900,2863931650,5760,5770,5780,5760,254
20240220,134800,2862465730,5770,5770,5780,5770,341
20240220,134700,2860498030,5770,5770,5770,5770,270
20240220,134600,2858940130,5770,5770,5770,5760,510
20240220,134500,2855999510,5770,5770,5770,5770,79
20240220,134400,2855543680,5790,5770,5790,5770,1379
20240220,134300,2847586810,5760,5760,5770,5760,253
20240220,134200,2846129510,5760,5760,5770,5760,2129
20240220,134100,2833866450,5760,5760,5770,5760,158
20240220,134000,2832956360,5760,5770,5770,5760,11
20240220,133900,2832892940,5770,5770,5770,5770,0
20240220,133800,2832892940,5770,5770,5770,5760,279
20240220,133700,2831285020,5770,5760,5770,5760,533
20240220,133600,2828209940,5760,5760,5760,5760,1151
20240220,133500,2821580180,5770,5770,5770,5770,128
20240220,133400,2820841620,5790,5770,5790,5770,270
20240220,133300,2819283700,5770,5780,5780,5760,3579
20240220,133200,2798639750,5770,5780,5780,5770,313
20240220,133100,2796833540,5790,5770,5790,5770,195
20240220,133000,2795708370,5770,5780,5780,5770,300
20240220,132900,2793975460,5780,5790,5790,5780,26
20240220,132800,2793825140,5770,5770,5800,5770,3106
20240220,132700,2775903490,5770,5760,5770,5760,1042
20240220,132600,2769893400,5760,5790,5800,5760,13837
20240220,132500,2689985040,5800,5790,5800,5790,483
20240220,132400,2687187270,5790,5790,5800,5790,118
20240220,132300,2686504030,5780,5770,5780,5770,1306
20240220,132200,2678957430,5770,5750,5770,5750,4364
20240220,132100,2653835590,5760,5770,5770,5760,1676
20240220,132000,2644178310,5770,5770,5770,5770,455
20240220,131900,2641552960,5770,5770,5770,5770,300
20240220,131800,2639821960,5760,5770,5770,5760,315
20240220,131700,2638007520,5770,5770,5770,5770,159
20240220,131600,2637090090,5770,5760,5770,5760,256
20240220,131500,2635614480,5760,5770,5770,5760,98
20240220,131400,2635049810,5770,5770,5770,5770,197
20240220,131300,2633913120,5770,5770,5770,5770,213
20240220,131200,2632684110,5780,5780,5780,5780,15
20240220,131100,2632597410,5780,5760,5780,5760,221
20240220,131000,2631324250,5780,5780,5780,5750,260
20240220,130900,2629821750,5750,5750,5790,5750,10165
20240220,130800,2571308320,5750,5760,5760,5750,734
20240220,130700,2567087200,5760,5750,5760,5750,2116
20240220,130600,2554918610,5760,5770,5770,5760,6024
20240220,130500,2520219620,5770,5770,5770,5770,1201
20240220,130400,2513289850,5770,5770,5780,5770,398
20240220,130300,2510990190,5770,5770,5780,5770,507
20240220,130200,2508064750,5770,5770,5780,5770,932
20240220,130100,2502687080,5770,5770,5770,5770,0
20240220,130000,2502687080,5770,5780,5780,5770,373
20240220,125900,2500532670,5770,5780,5780,5770,201
20240220,125800,2499372890,5770,5770,5770,5770,278
20240220,125700,2497768830,5770,5780,5780,5770,407
20240220,125600,2495419350,5770,5770,5770,5770,0
20240220,125500,2495419350,5770,5770,5770,5770,478
20240220,125400,2492661290,5770,5770,5770,5770,597
20240220,125300,2489216600,5770,5760,5770,5760,1336
20240220,125200,2481520040,5770,5760,5770,5760,165
20240220,125100,2480568900,5760,5760,5760,5760,327
20240220,125000,2478685380,5760,5760,5760,5760,1082
20240220,124900,2472453060,5760,5770,5770,5760,139
20240220,124800,2471652030,5770,5760,5770,5760,556
20240220,124700,2468449460,5760,5760,5770,5760,1946
20240220,124600,2457234730,5770,5760,5780,5750,1224
20240220,124500,2450185650,5780,5800,5800,5750,20271
20240220,124400,2333177820,5800,5800,5800,5800,223
20240220,124300,2331884420,5800,5790,5800,5790,1399
20240220,124200,2323783670,5820,5810,5820,5800,2934
20240220,124100,2306765760,5810,5820,5820,5810,22
20240220,124000,2306637920,5820,5810,5820,5800,263
20240220,123900,2305110880,5810,5800,5810,5800,299
20240220,123800,2303374280,5800,5800,5800,5800,611
20240220,123700,2299830480,5800,5800,5840,5800,1004
20240220,123600,2294006480,5800,5800,5800,5800,70
20240220,123500,2293600480,5800,5790,5800,5790,552
20240220,123400,2290403050,5790,5800,5800,5790,1910
20240220,123300,2279342990,5800,5800,5800,5800,6543
20240220,123200,2241393590,5800,5810,5810,5800,6905
20240220,123100,2201310140,5810,5810,5810,5810,50
20240220,123000,2201019640,5810,5810,5820,5810,790
20240220,122900,2196428740,5820,5810,5820,5810,402
20240220,122800,2194093100,5810,5820,5820,5810,218
20240220,122700,2192826500,5810,5820,5820,5810,281
20240220,122600,2191192610,5830,5830,5830,5830,0
20240220,122500,2191192610,5830,5810,5830,5810,336
20240220,122400,2189238930,5810,5820,5820,5810,186
20240220,122300,2188156430,5820,5820,5820,5820,1300
20240220,122200,2180590430,5810,5820,5820,5810,171
20240220,122100,2179596720,5820,5810,5820,5810,833
20240220,122000,2174756930,5820,5820,5820,5810,604
20240220,121900,2171247630,5820,5820,5820,5820,694
20240220,121800,2167208550,5820,5820,5820,5820,1
20240220,121700,2167202730,5810,5810,5820,5810,178
20240220,121600,2166168490,5820,5820,5820,5820,22
20240220,121500,2166040450,5820,5820,5820,5810,166
20240220,121400,2165075840,5820,5820,5820,5820,2
20240220,121300,2165064200,5810,5810,5810,5810,24
20240220,121200,2164924760,5810,5820,5820,5810,3838
20240220,121100,2142625840,5810,5810,5810,5810,30
20240220,121000,2142451540,5810,5810,5810,5810,151
20240220,120900,2141574230,5810,5820,5820,5810,203
20240220,120800,2140394790,5820,5810,5820,5810,230
20240220,120700,2139056490,5820,5830,5830,5820,3257
20240220,120600,2120094550,5830,5840,5840,5830,32
20240220,120500,2119907890,5840,5830,5840,5830,455
20240220,120400,2117255210,5840,5840,5840,5830,211
20240220,120300,2116025010,5830,5840,5840,5830,102
20240220,120200,2115430340,5840,5830,5840,5830,166
20240220,120100,2114462410,5830,5830,5830,5830,100
20240220,120000,2113879410,5840,5840,5840,5830,182
20240220,115900,2112818040,5840,5840,5840,5840,1
20240220,115800,2112812200,5840,5840,5840,5840,0
20240220,115700,2112812200,5840,5840,5850,5840,174
20240220,115600,2111796030,5850,5840,5850,5840,59
20240220,115500,2111451460,5840,5840,5850,5840,1365
20240220,115400,2103479130,5850,5840,5850,5840,224
20240220,115300,2102170950,5860,5850,5860,5840,3036
20240220,115200,2084434870,5850,5850,5850,5840,241
20240220,115100,2083026540,5850,5840,5850,5840,2719
20240220,115000,2067147490,5830,5830,5830,5830,496
20240220,114900,2064255810,5830,5830,5830,5830,515
20240220,114800,2061253360,5830,5830,5830,5830,1060
20240220,114700,2055073560,5830,5820,5840,5820,1303
20240220,114600,2047480980,5820,5820,5820,5820,1
20240220,114500,2047475160,5810,5820,5820,5810,246
20240220,114400,2046044440,5820,5820,5820,5810,526
20240220,114300,2042984630,5820,5820,5820,5820,138
20240220,114200,2042181470,5830,5830,5830,5810,702
20240220,114100,2038092230,5830,5810,5830,5810,187
20240220,114000,2037005600,5810,5810,5810,5810,0
20240220,113900,2037005600,5810,5810,5810,5810,6080
20240220,113800,2001680800,5810,5810,5820,5810,1426
20240220,113700,1993395730,5810,5820,5820,5810,3868
20240220,113600,1970912470,5820,5820,5820,5820,1387
20240220,113500,1962840130,5820,5820,5820,5820,175
20240220,113400,1961821630,5820,5820,5820,5820,351
20240220,113300,1959778810,5830,5820,5830,5820,557
20240220,113200,1956535500,5820,5820,5820,5820,355
20240220,113100,1954469400,5820,5830,5830,5820,204
20240220,113000,1953282110,5820,5820,5820,5820,194
20240220,112900,1952153030,5830,5820,5830,5820,352
20240220,112800,1950104380,5830,5830,5830,5830,0
20240220,112700,1950104380,5830,5830,5830,5820,492
20240220,112600,1947237540,5830,5830,5830,5830,11
20240220,112500,1947173410,5830,5830,5830,5830,113
20240220,112400,1946514620,5830,5830,5830,5830,510
20240220,112300,1943541320,5830,5840,5840,5830,985
20240220,112200,1937798760,5830,5830,5830,5820,445
20240220,112100,1935206640,5830,5820,5830,5820,804
20240220,112000,1930523610,5820,5820,5820,5820,11
20240220,111900,1930459590,5810,5830,5830,5810,1101
20240220,111800,1924049780,5830,5820,5830,5820,741
20240220,111700,1919735270,5810,5810,5820,5810,300
20240220,111600,1917991570,5810,5820,5820,5810,978
20240220,111500,1912305670,5800,5810,5820,5800,2410
20240220,111400,1898299700,5810,5800,5810,5800,2374
20240220,111300,1884516760,5800,5820,5820,5800,6073
20240220,111200,1849284300,5810,5820,5820,5810,19
20240220,111100,1849173820,5800,5810,5820,5800,7230
20240220,111000,1807157670,5810,5810,5820,5810,188
20240220,110900,1806065380,5810,5810,5820,5810,632
20240220,110800,1802392160,5820,5820,5820,5810,1316
20240220,110700,1794740370,5830,5830,5830,5830,229
20240220,110600,1793405300,5830,5830,5830,5820,901
20240220,110500,1788158980,5820,5820,5820,5820,1238
20240220,110400,1780953820,5820,5820,5820,5810,180
20240220,110300,1779907730,5820,5820,5820,5810,523
20240220,110200,1776869010,5820,5820,5840,5820,3131
20240220,110100,1758646550,5820,5820,5820,5820,1086
20240220,110000,1752326030,5820,5820,5820,5820,300
20240220,105900,1750580030,5820,5820,5830,5820,3121
20240220,105800,1732414070,5830,5830,5830,5830,1392
20240220,105700,1724298710,5840,5840,5840,5830,288
20240220,105600,1722619490,5840,5850,5850,5830,3571
20240220,105500,1701762970,5840,5840,5840,5840,3718
20240220,105400,1680049850,5840,5840,5840,5830,3259
20240220,105300,1661018800,5840,5840,5840,5840,342
20240220,105200,1659021520,5830,5830,5830,5830,1600
20240220,105100,1649693520,5830,5840,5840,5830,1499
20240220,105000,1640947180,5840,5840,5840,5840,12
20240220,104900,1640877100,5840,5840,5840,5840,172
20240220,104800,1639872620,5840,5850,5850,5820,3914
20240220,104700,1617084840,5830,5830,5850,5820,3415
20240220,104600,1597179190,5830,5820,5830,5820,1934
20240220,104500,1585919830,5820,5850,5850,5820,10843
20240220,104400,1522646110,5860,5850,5860,5850,373
20240220,104300,1520464000,5850,5850,5850,5840,1303
20240220,104200,1512842680,5850,5850,5850,5850,1517
20240220,104100,1503968230,5850,5850,5850,5850,27
20240220,104000,1503810280,5850,5830,5850,5810,3105
20240220,103900,1485672260,5840,5860,5860,5800,18181
20240220,103800,1379944930,5870,5850,5870,5840,7500
20240220,103700,1336077500,5850,5860,5860,5830,5086
20240220,103600,1306419800,5870,5860,5870,5840,6267
20240220,103500,1269783770,5850,5880,5880,5840,21604
20240220,103400,1143152790,5890,5890,5900,5880,2428
20240220,103300,1128853790,5890,5910,5910,5890,4907
20240220,103200,1099922420,5910,5920,5920,5900,1333
20240220,103100,1092054670,5920,5900,5920,5900,356
20240220,103000,1089952250,5910,5910,5920,5900,1803
20240220,102900,1079297480,5920,5920,5920,5920,29
20240220,102800,1079125800,5920,5910,5920,5910,530
20240220,102700,1075989480,5920,5920,5920,5910,442
20240220,102600,1073376400,5910,5930,5930,5910,501
20240220,102500,1070415470,5930,5910,5930,5910,690
20240220,102400,1066331860,5920,5920,5920,5920,4
20240220,102300,1066308180,5920,5910,5920,5910,191
20240220,102200,1065179340,5910,5920,5920,5910,1516
20240220,102100,1056219770,5920,5920,5920,5920,12
20240220,102000,1056148730,5920,5920,5920,5910,112
20240220,101900,1055486140,5920,5920,5920,5920,10
20240220,101800,1055426940,5910,5910,5910,5910,1368
20240220,101700,1047342060,5910,5920,5920,5910,1823
20240220,101600,1036567900,5910,5920,5920,5910,1051
20240220,101500,1030352610,5920,5930,5940,5920,138
20240220,101400,1029534620,5930,5920,5930,5920,383
20240220,101300,1027265730,5920,5930,5930,5920,35
20240220,101200,1027058490,5920,5930,5930,5920,2236
20240220,101100,1013816330,5930,5930,5930,5930,16
20240220,101000,1013721450,5920,5930,5930,5920,262
20240220,100900,1012169750,5930,5930,5930,5930,35
20240220,100800,1011962200,5920,5920,5920,5920,586
20240220,100700,1008493080,5920,5920,5920,5920,113
20240220,100600,1007824120,5920,5920,5930,5920,86
20240220,100500,1007314990,5920,5930,5930,5920,329
20240220,100400,1005367200,5930,5920,5930,5920,500
20240220,100300,1002407190,5910,5900,5920,5900,102
20240220,100200,1001805350,5900,5910,5910,5900,621
20240220,100100,998140850,5910,5900,5910,5900,7222
20240220,100000,955486840,5910,5910,5910,5910,1080
20240220,095900,949104040,5900,5900,5910,5900,2744
20240220,095800,932911430,5900,5910,5910,5900,6864
20240220,095700,892351950,5910,5910,5920,5910,1193
20240220,095600,885301310,5910,5910,5930,5910,2987
20240220,095500,867635490,5910,5910,5920,5910,1724
20240220,095400,857441510,5920,5920,5920,5920,1139
20240220,095300,850698630,5920,5920,5930,5920,2789
20240220,095200,834187530,5920,5930,5940,5920,7058
20240220,095100,792332690,5940,5940,5940,5930,1015
20240220,095000,786308300,5930,5940,5940,5930,223
20240220,094900,784985820,5940,5940,5940,5940,15
20240220,094800,784896720,5940,5940,5950,5940,905
20240220,094700,779521000,5940,5940,5950,5940,53
20240220,094600,779206170,5940,5930,5940,5930,319
20240220,094500,777311620,5940,5930,5940,5930,177
20240220,094400,776261930,5940,5950,5950,5930,880
20240220,094300,771043420,5940,5930,5950,5930,2050
20240220,094200,758866250,5930,5940,5950,5930,2060
20240220,094100,746629960,5940,5940,5950,5930,308
20240220,094000,744800400,5950,5950,5950,5950,22
20240220,093900,744669500,5950,5930,5950,5930,3675
20240220,093800,722854050,5950,5950,5950,5940,2093
20240220,093700,710414120,5950,5960,5970,5950,5619
20240220,093600,676977310,5960,5960,5970,5960,1917
20240220,093500,665551970,5960,5980,5980,5960,353
20240220,093400,663446140,5970,5970,5970,5960,1097
20240220,093300,656905210,5980,5990,5990,5980,313
20240220,093200,655030920,5990,5990,5990,5990,865
20240220,093100,649849570,5990,5970,5990,5950,1215
20240220,093000,642588190,5970,5960,5970,5950,3622
20240220,092900,620998720,5950,5960,5960,5950,1388
20240220,092800,612730240,5950,5950,5950,5950,620
20240220,092700,609041240,5950,5960,5960,5940,1004
20240220,092600,603063100,5950,5950,5950,5930,3042
20240220,092500,584973780,5940,5920,5950,5920,7875
20240220,092400,538253640,5920,5940,5940,5920,4338
20240220,092300,512524380,5950,5950,5950,5940,1002
20240220,092200,506571060,5950,5960,5960,5950,4070
20240220,092100,482353460,5960,5960,5960,5950,4770
20240220,092000,453926760,5960,5950,5960,5950,2887
20240220,091900,436747450,5950,5970,5970,5940,1114
20240220,091800,430119790,5950,5960,5960,5950,3138
20240220,091700,411420480,5960,5990,5990,5960,3626
20240220,091600,389768840,5990,6000,6000,5980,4901
20240220,091500,360382770,5990,5990,5990,5980,578
20240220,091400,356923380,5980,5980,5990,5980,610
20240220,091300,353271410,5980,6000,6000,5980,2049
20240220,091200,341000250,6000,6000,6010,6000,994
20240220,091100,335034870,5980,6000,6000,5980,7436
20240220,091000,290426110,6000,5980,6000,5970,4017
20240220,090900,266367720,5980,5990,5990,5970,1217
20240220,090800,259099640,5980,5970,5980,5970,506
20240220,090700,256077570,5960,5980,6000,5960,5940
20240220,090600,220575270,5990,5990,6010,5980,2276
20240220,090500,206923700,6000,5990,6000,5960,4749
20240220,090400,178512420,5990,5970,5990,5970,5223
20240220,090300,147280810,5980,5940,5980,5940,5426
20240220,090200,114944710,5940,5930,5940,5910,655
20240220,090100,111068220,5910,5910,5940,5900,4231
20240220,090000,86073670,5910,5950,5960,5910,13150