KissMeData/000430/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183100,2540198210,5930,5930,5930,5930,21290
20240223,183000,2540198210,5930,5930,5930,5930,0
20240223,182900,2540198210,5930,5930,5930,5930,0
20240223,182800,2540198210,5930,5930,5930,5930,0
20240223,182700,2540198210,5930,5930,5930,5930,0
20240223,182600,2540198210,5930,5930,5930,5930,0
20240223,182500,2540198210,5930,5930,5930,5930,0
20240223,182400,2540198210,5930,5930,5930,5930,0
20240223,182300,2540198210,5930,5930,5930,5930,0
20240223,182200,2540198210,5930,5930,5930,5930,0
20240223,182100,2540198210,5930,5930,5930,5930,0
20240223,182000,2540198210,5930,5930,5930,5930,0
20240223,181900,2540198210,5930,5930,5930,5930,0
20240223,181800,2540198210,5930,5930,5930,5930,0
20240223,181700,2540198210,5930,5930,5930,5930,0
20240223,181600,2540198210,5930,5930,5930,5930,0
20240223,181500,2540198210,5930,5930,5930,5930,0
20240223,181400,2540198210,5930,5930,5930,5930,0
20240223,181300,2540198210,5930,5930,5930,5930,0
20240223,181200,2540198210,5930,5930,5930,5930,0
20240223,181100,2540198210,5930,5930,5930,5930,0
20240223,181000,2540198210,5930,5930,5930,5930,0
20240223,180900,2540198210,5930,5930,5930,5930,0
20240223,180800,2540198210,5930,5930,5930,5930,0
20240223,180700,2540198210,5930,5930,5930,5930,0
20240223,180600,2540198210,5930,5930,5930,5930,0
20240223,180500,2540198210,5930,5930,5930,5930,0
20240223,180400,2540198210,5930,5930,5930,5930,0
20240223,180300,2540198210,5930,5930,5930,5930,0
20240223,180200,2540198210,5930,5930,5930,5930,0
20240223,180100,2540198210,5930,5930,5930,5930,21290
20240223,180000,2540198210,5930,5930,5930,5930,0
20240223,175900,2540198210,5930,5930,5930,5930,0
20240223,175800,2540198210,5930,5930,5930,5930,0
20240223,175700,2540198210,5930,5930,5930,5930,0
20240223,175600,2540198210,5930,5930,5930,5930,0
20240223,175500,2540198210,5930,5930,5930,5930,0
20240223,175400,2540198210,5930,5930,5930,5930,0
20240223,175300,2540198210,5930,5930,5930,5930,0
20240223,175200,2540198210,5930,5930,5930,5930,0
20240223,175100,2540198210,5930,5930,5930,5930,0
20240223,175000,2540198210,5930,5930,5930,5930,0
20240223,174900,2540198210,5930,5930,5930,5930,0
20240223,174800,2540198210,5930,5930,5930,5930,0
20240223,174700,2540198210,5930,5930,5930,5930,0
20240223,174600,2540198210,5930,5930,5930,5930,0
20240223,174500,2540198210,5930,5930,5930,5930,0
20240223,174400,2540198210,5930,5930,5930,5930,0
20240223,174300,2540198210,5930,5930,5930,5930,0
20240223,174200,2540198210,5930,5930,5930,5930,0
20240223,174100,2540198210,5930,5930,5930,5930,0
20240223,174000,2540198210,5930,5930,5930,5930,0
20240223,173900,2540198210,5930,5930,5930,5930,0
20240223,173800,2540198210,5930,5930,5930,5930,0
20240223,173700,2540198210,5930,5930,5930,5930,0
20240223,173600,2540198210,5930,5930,5930,5930,0
20240223,173500,2540198210,5930,5930,5930,5930,0
20240223,173400,2540198210,5930,5930,5930,5930,0
20240223,173300,2540198210,5930,5930,5930,5930,0
20240223,173200,2540198210,5930,5930,5930,5930,0
20240223,173100,2540198210,5930,5930,5930,5930,21290
20240223,173000,2540198210,5930,5930,5930,5930,0
20240223,172900,2540198210,5930,5930,5930,5930,0
20240223,172800,2540198210,5930,5930,5930,5930,0
20240223,172700,2540198210,5930,5930,5930,5930,0
20240223,172600,2540198210,5930,5930,5930,5930,0
20240223,172500,2540198210,5930,5930,5930,5930,0
20240223,172400,2540198210,5930,5930,5930,5930,0
20240223,172300,2540198210,5930,5930,5930,5930,0
20240223,172200,2540198210,5930,5930,5930,5930,0
20240223,172100,2540198210,5930,5930,5930,5930,0
20240223,172000,2540198210,5930,5930,5930,5930,0
20240223,171900,2540198210,5930,5930,5930,5930,0
20240223,171800,2540198210,5930,5930,5930,5930,0
20240223,171700,2540198210,5930,5930,5930,5930,0
20240223,171600,2540198210,5930,5930,5930,5930,0
20240223,171500,2540198210,5930,5930,5930,5930,0
20240223,171400,2540198210,5930,5930,5930,5930,0
20240223,171300,2540198210,5930,5930,5930,5930,0
20240223,171200,2540198210,5930,5930,5930,5930,0
20240223,171100,2540198210,5930,5930,5930,5930,0
20240223,171000,2540198210,5930,5930,5930,5930,0
20240223,170900,2540198210,5930,5930,5930,5930,0
20240223,170800,2540198210,5930,5930,5930,5930,0
20240223,170700,2540198210,5930,5930,5930,5930,0
20240223,170600,2540198210,5930,5930,5930,5930,0
20240223,170500,2540198210,5930,5930,5930,5930,0
20240223,170400,2540198210,5930,5930,5930,5930,0
20240223,170300,2540198210,5930,5930,5930,5930,0
20240223,170200,2540198210,5930,5930,5930,5930,0
20240223,170100,2540198210,5930,5930,5930,5930,21290
20240223,170000,2540198210,5930,5930,5930,5930,0
20240223,165900,2540198210,5930,5930,5930,5930,0
20240223,165800,2540198210,5930,5930,5930,5930,0
20240223,165700,2540198210,5930,5930,5930,5930,0
20240223,165600,2540198210,5930,5930,5930,5930,0
20240223,165500,2540198210,5930,5930,5930,5930,0
20240223,165400,2540198210,5930,5930,5930,5930,0
20240223,165300,2540198210,5930,5930,5930,5930,0
20240223,165200,2540198210,5930,5930,5930,5930,0
20240223,165100,2540198210,5930,5930,5930,5930,0
20240223,165000,2540198210,5930,5930,5930,5930,0
20240223,164900,2540198210,5930,5930,5930,5930,0
20240223,164800,2540198210,5930,5930,5930,5930,0
20240223,164700,2540198210,5930,5930,5930,5930,0
20240223,164600,2540198210,5930,5930,5930,5930,0
20240223,164500,2540198210,5930,5930,5930,5930,0
20240223,164400,2540198210,5930,5930,5930,5930,0
20240223,164300,2540198210,5930,5930,5930,5930,0
20240223,164200,2540198210,5930,5930,5930,5930,0
20240223,164100,2540198210,5930,5930,5930,5930,0
20240223,164000,2540198210,5930,5930,5930,5930,0
20240223,163900,2540198210,5930,5930,5930,5930,0
20240223,163800,2540198210,5930,5930,5930,5930,0
20240223,163700,2540198210,5930,5930,5930,5930,0
20240223,163600,2540198210,5930,5930,5930,5930,0
20240223,163500,2540198210,5930,5930,5930,5930,0
20240223,163400,2540198210,5930,5930,5930,5930,0
20240223,163300,2540198210,5930,5930,5930,5930,0
20240223,163200,2540198210,5930,5930,5930,5930,0
20240223,163100,2540198210,5930,5930,5930,5930,21290
20240223,163000,2540198210,5930,5930,5930,5930,0
20240223,162900,2540198210,5930,5930,5930,5930,0
20240223,162800,2540198210,5930,5930,5930,5930,0
20240223,162700,2540198210,5930,5930,5930,5930,0
20240223,162600,2540198210,5930,5930,5930,5930,0
20240223,162500,2540198210,5930,5930,5930,5930,0
20240223,162400,2540198210,5930,5930,5930,5930,0
20240223,162300,2540198210,5930,5930,5930,5930,0
20240223,162200,2540198210,5930,5930,5930,5930,0
20240223,162100,2540198210,5930,5930,5930,5930,0
20240223,162000,2540198210,5930,5930,5930,5930,0
20240223,161900,2540198210,5930,5930,5930,5930,0
20240223,161800,2540198210,5930,5930,5930,5930,0
20240223,161700,2540198210,5930,5930,5930,5930,0
20240223,161600,2540198210,5930,5930,5930,5930,0
20240223,161500,2540198210,5930,5930,5930,5930,0
20240223,161400,2540198210,5930,5930,5930,5930,0
20240223,161300,2540198210,5930,5930,5930,5930,0
20240223,161200,2540198210,5930,5930,5930,5930,0
20240223,161100,2540198210,5930,5930,5930,5930,0
20240223,161000,2540198210,5930,5930,5930,5930,0
20240223,160900,2540198210,5930,5930,5930,5930,0
20240223,160800,2540198210,5930,5930,5930,5930,0
20240223,160700,2540198210,5930,5930,5930,5930,0
20240223,160600,2540198210,5930,5930,5930,5930,0
20240223,160500,2540198210,5930,5930,5930,5930,0
20240223,160400,2540198210,5930,5930,5930,5930,0
20240223,160300,2540198210,5930,5930,5930,5930,0
20240223,160200,2540198210,5930,5930,5930,5930,0
20240223,160100,2540198210,5930,5930,5930,5930,21290
20240223,160000,2540198210,5930,5930,5930,5930,0
20240223,155900,2540198210,5930,5930,5930,5930,0
20240223,155800,2540198210,5930,5930,5930,5930,0
20240223,155700,2540198210,5930,5930,5930,5930,0
20240223,155600,2540198210,5930,5930,5930,5930,0
20240223,155500,2540198210,5930,5930,5930,5930,0
20240223,155400,2540198210,5930,5930,5930,5930,0
20240223,155300,2540198210,5930,5930,5930,5930,0
20240223,155200,2540198210,5930,5930,5930,5930,0
20240223,155100,2540198210,5930,5930,5930,5930,0
20240223,155000,2540198210,5930,5930,5930,5930,0
20240223,154900,2540198210,5930,5930,5930,5930,0
20240223,154800,2540198210,5930,5930,5930,5930,0
20240223,154700,2540198210,5930,5930,5930,5930,0
20240223,154600,2540198210,5930,5930,5930,5930,0
20240223,154500,2540198210,5930,5930,5930,5930,0
20240223,154400,2540198210,5930,5930,5930,5930,0
20240223,154300,2540198210,5930,5930,5930,5930,0
20240223,154200,2540198210,5930,5930,5930,5930,0
20240223,154100,2540198210,5930,5930,5930,5930,0
20240223,154000,2540198210,5930,5930,5930,5930,0
20240223,153900,2540198210,5930,5930,5930,5930,0
20240223,153800,2540198210,5930,5930,5930,5930,0
20240223,153700,2540198210,5930,5930,5930,5930,0
20240223,153600,2540198210,5930,5930,5930,5930,0
20240223,153500,2540198210,5930,5930,5930,5930,0
20240223,153400,2540198210,5930,5930,5930,5930,0
20240223,153300,2540198210,5930,5930,5930,5930,0
20240223,153200,2540198210,5930,5930,5930,5930,0
20240223,153100,2540198210,5930,5930,5930,5930,21290
20240223,153000,2540198210,5930,5930,5930,5930,21290
20240223,152900,2413948510,5890,5890,5890,5890,0
20240223,152800,2413948510,5890,5890,5890,5890,0
20240223,152700,2413948510,5890,5890,5890,5890,0
20240223,152600,2413948510,5890,5890,5890,5890,0
20240223,152500,2413948510,5890,5890,5890,5890,0
20240223,152400,2413948510,5890,5890,5890,5890,0
20240223,152300,2413948510,5890,5890,5890,5890,0
20240223,152200,2413948510,5890,5890,5890,5890,0
20240223,152100,2413948510,5890,5890,5890,5890,0
20240223,152000,2413948510,5890,5890,5890,5890,0
20240223,151900,2413948510,5890,5880,5890,5870,4901
20240223,151800,2385157860,5880,5890,5900,5870,4809
20240223,151700,2356869570,5890,5880,5900,5880,2755
20240223,151600,2340646810,5890,5880,5890,5870,2458
20240223,151500,2326189360,5880,5890,5890,5880,1443
20240223,151400,2317704350,5890,5900,5910,5890,4398
20240223,151300,2291776660,5900,5890,5900,5890,4068
20240223,151200,2267778990,5900,5870,5900,5860,7375
20240223,151100,2224408460,5870,5870,5880,5870,1252
20240223,151000,2217059120,5870,5870,5880,5870,2191
20240223,150900,2204194680,5880,5860,5880,5850,12120
20240223,150800,2133118070,5860,5830,5860,5830,6577
20240223,150700,2094621280,5840,5840,5840,5830,195
20240223,150600,2093482530,5840,5850,5860,5840,1865
20240223,150500,2082578760,5860,5860,5860,5850,212
20240223,150400,2081336460,5860,5850,5860,5850,629
20240223,150300,2077656800,5850,5860,5860,5850,2582
20240223,150200,2062551320,5860,5850,5860,5850,444
20240223,150100,2059950710,5860,5840,5860,5840,1488
20240223,150000,2051247820,5840,5850,5860,5840,767
20240223,145900,2046764990,5850,5860,5870,5850,1420
20240223,145800,2038453080,5860,5870,5870,5840,14150
20240223,145700,1955593490,5880,5890,5890,5870,4868
20240223,145600,1926982640,5880,5880,5890,5880,4535
20240223,145500,1900314460,5880,5890,5890,5880,678
20240223,145400,1896325120,5880,5880,5890,5880,1724
20240223,145300,1886184560,5870,5880,5890,5870,7278
20240223,145200,1843404340,5890,5850,5890,5850,6323
20240223,145100,1806277690,5860,5850,5860,5850,4162
20240223,145000,1781925530,5850,5850,5850,5850,817
20240223,144900,1777146080,5850,5840,5850,5840,259
20240223,144800,1775633420,5840,5850,5850,5830,968
20240223,144700,1769985220,5840,5830,5850,5830,2221
20240223,144600,1757009740,5830,5820,5830,5820,381
20240223,144500,1754788600,5830,5840,5840,5830,2064
20240223,144400,1742753600,5840,5840,5840,5840,969
20240223,144300,1737094640,5840,5830,5840,5830,392
20240223,144200,1734808910,5840,5840,5840,5840,120
20240223,144100,1734108110,5840,5840,5850,5840,47
20240223,144000,1733833530,5840,5840,5840,5840,151
20240223,143900,1732951690,5840,5840,5840,5840,10
20240223,143800,1732893290,5840,5840,5840,5840,1274
20240223,143700,1725453130,5840,5840,5850,5840,2453
20240223,143600,1711127240,5850,5840,5850,5840,2577
20240223,143500,1696072990,5850,5830,5850,5830,3709
20240223,143400,1674413430,5830,5830,5830,5830,1524
20240223,143300,1665528510,5830,5830,5830,5830,62
20240223,143200,1665167050,5830,5810,5830,5810,182
20240223,143100,1664107880,5820,5820,5820,5820,237
20240223,143000,1662728540,5810,5820,5820,5810,287
20240223,142900,1661060700,5820,5820,5820,5820,1000
20240223,142800,1655240700,5820,5810,5820,5810,287
20240223,142700,1653572860,5820,5810,5820,5810,1018
20240223,142600,1647657910,5820,5820,5820,5820,146
20240223,142500,1646808190,5810,5820,5820,5810,115
20240223,142400,1646138900,5810,5820,5820,5810,262
20240223,142300,1644616660,5820,5820,5820,5820,46
20240223,142200,1644348940,5820,5820,5820,5820,464
20240223,142100,1641648460,5820,5820,5830,5820,172
20240223,142000,1640647050,5820,5820,5820,5820,296
20240223,141900,1638924330,5820,5820,5820,5820,12
20240223,141800,1638854490,5820,5820,5820,5820,255
20240223,141700,1637370390,5820,5810,5820,5810,90
20240223,141600,1636846620,5810,5820,5820,5810,473
20240223,141500,1634094850,5820,5820,5820,5820,477
20240223,141400,1631318710,5810,5810,5810,5810,1161
20240223,141300,1624573300,5810,5810,5810,5810,37
20240223,141200,1624358330,5810,5800,5810,5800,137
20240223,141100,1623563360,5800,5800,5800,5800,802
20240223,141000,1618911760,5790,5800,5800,5790,888
20240223,140900,1613769870,5800,5800,5800,5800,863
20240223,140800,1608764470,5790,5780,5790,5780,805
20240223,140700,1604108350,5800,5790,5800,5780,284
20240223,140600,1602465490,5790,5790,5790,5790,31
20240223,140500,1602286000,5790,5790,5800,5790,838
20240223,140400,1597428610,5790,5800,5800,5790,2856
20240223,140300,1580890320,5790,5790,5800,5790,1095
20240223,140200,1574549900,5800,5800,5800,5790,233
20240223,140100,1573200380,5800,5800,5800,5790,58
20240223,140000,1572864180,5800,5810,5810,5790,3697
20240223,135900,1551439710,5800,5800,5800,5800,401
20240223,135800,1549113910,5810,5800,5810,5800,68
20240223,135700,1548718880,5800,5800,5810,5800,309
20240223,135600,1546926310,5810,5810,5810,5800,378
20240223,135500,1544730860,5810,5820,5820,5810,417
20240223,135400,1542307710,5810,5820,5820,5810,973
20240223,135300,1536650900,5820,5800,5830,5800,1491
20240223,135200,1527977640,5800,5800,5810,5790,197
20240223,135100,1526834700,5800,5800,5800,5800,112
20240223,135000,1526185100,5790,5810,5810,5790,3357
20240223,134900,1506720660,5810,5810,5810,5810,37
20240223,134800,1506505690,5810,5810,5810,5810,2
20240223,134700,1506494070,5810,5810,5810,5810,39
20240223,134600,1506267480,5820,5810,5830,5810,310
20240223,134500,1504464260,5830,5820,5830,5820,39
20240223,134400,1504237270,5830,5810,5830,5800,2002
20240223,134300,1492611660,5830,5830,5830,5830,37
20240223,134200,1492395950,5830,5830,5840,5830,1799
20240223,134100,1481907750,5840,5820,5840,5810,775
20240223,134000,1477397220,5830,5840,5840,5830,323
20240223,133900,1475513510,5830,5830,5830,5830,209
20240223,133800,1474295040,5840,5840,5840,5830,83
20240223,133700,1473811110,5840,5840,5840,5840,33
20240223,133600,1473618390,5830,5840,5840,5830,211
20240223,133500,1472388150,5840,5840,5840,5840,39
20240223,133400,1472160390,5840,5840,5840,5840,2138
20240223,133300,1459674470,5840,5840,5840,5840,129
20240223,133200,1458921110,5840,5840,5840,5840,8
20240223,133100,1458874390,5840,5830,5840,5830,3128
20240223,133000,1440607690,5840,5840,5840,5830,1688
20240223,132900,1430749880,5840,5840,5840,5840,1
20240223,132800,1430744040,5830,5810,5830,5810,556
20240223,132700,1427502890,5800,5790,5800,5790,6
20240223,132600,1427468100,5790,5830,5830,5790,1322
20240223,132500,1419799030,5820,5820,5820,5820,1225
20240223,132400,1412669530,5830,5830,5830,5830,0
20240223,132300,1412669530,5830,5830,5830,5830,185
20240223,132200,1411590980,5830,5820,5830,5820,445
20240223,132100,1408996690,5830,5800,5830,5800,255
20240223,132000,1407517010,5800,5800,5800,5790,3089
20240223,131900,1389630820,5800,5800,5800,5800,279
20240223,131800,1388012620,5810,5810,5810,5810,1
20240223,131700,1388006810,5800,5800,5800,5800,52
20240223,131600,1387705210,5820,5810,5820,5810,7
20240223,131500,1387664530,5810,5820,5820,5810,215
20240223,131400,1386415180,5830,5830,5830,5830,0
20240223,131300,1386415180,5830,5830,5830,5830,0
20240223,131200,1386415180,5830,5820,5830,5820,174
20240223,131100,1385402400,5820,5820,5820,5820,28
20240223,131000,1385239440,5830,5820,5830,5820,190
20240223,130900,1384131900,5830,5830,5830,5830,80
20240223,130800,1383665500,5830,5830,5830,5830,1281
20240223,130700,1376197270,5830,5830,5830,5830,889
20240223,130600,1371014400,5840,5830,5840,5830,4954
20240223,130500,1342128830,5820,5820,5830,5820,147
20240223,130400,1341272770,5820,5810,5820,5810,3078
20240223,130300,1323368880,5810,5810,5810,5810,1
20240223,130200,1323363070,5800,5800,5800,5800,100
20240223,130100,1322783070,5810,5810,5810,5810,1
20240223,130000,1322777260,5800,5820,5820,5800,1841
20240223,125900,1312073220,5820,5800,5820,5800,5682
20240223,125800,1279074510,5800,5790,5800,5790,3254
20240223,125700,1260202310,5790,5790,5790,5790,223
20240223,125600,1258911140,5790,5790,5790,5790,282
20240223,125500,1257278360,5790,5800,5800,5790,44
20240223,125400,1257023580,5790,5790,5790,5790,0
20240223,125300,1257023580,5790,5790,5790,5790,110
20240223,125200,1256386680,5780,5790,5790,5780,1428
20240223,125100,1248124460,5790,5790,5790,5790,0
20240223,125000,1248124460,5790,5790,5790,5790,662
20240223,124900,1244291480,5790,5790,5790,5790,575
20240223,124800,1240962230,5790,5790,5790,5790,1343
20240223,124700,1233186260,5790,5790,5790,5790,100
20240223,124600,1232607260,5790,5790,5800,5790,120
20240223,124500,1231912440,5800,5800,5800,5800,1176
20240223,124400,1225091640,5800,5800,5800,5800,0
20240223,124300,1225091640,5800,5800,5800,5800,290
20240223,124200,1223409640,5810,5810,5810,5810,111
20240223,124100,1222764730,5810,5810,5810,5810,1158
20240223,124000,1216036750,5820,5800,5820,5800,501
20240223,123900,1213130930,5800,5800,5800,5800,1600
20240223,123800,1203850930,5810,5810,5810,5810,4
20240223,123700,1203827690,5810,5800,5810,5800,85
20240223,123600,1203334680,5800,5800,5800,5800,0
20240223,123500,1203334680,5800,5810,5810,5800,1896
20240223,123400,1192336360,5810,5810,5810,5810,55
20240223,123300,1192016810,5820,5820,5820,5820,3
20240223,123200,1191999350,5820,5820,5820,5820,487
20240223,123100,1189165010,5820,5820,5820,5820,0
20240223,123000,1189165010,5820,5820,5820,5820,1000
20240223,122900,1183345010,5820,5820,5820,5810,1942
20240223,122800,1172052570,5820,5800,5820,5800,1302
20240223,122700,1164487310,5800,5800,5800,5800,1
20240223,122600,1164481510,5800,5800,5800,5800,2459
20240223,122500,1150219310,5800,5800,5800,5800,17
20240223,122400,1150120710,5800,5800,5800,5800,1980
20240223,122300,1138636710,5800,5800,5800,5800,0
20240223,122200,1138636710,5800,5800,5800,5800,50
20240223,122100,1138346710,5800,5810,5810,5800,345
20240223,122000,1136342270,5800,5800,5800,5800,175
20240223,121900,1135327270,5800,5800,5800,5800,1
20240223,121800,1135321470,5810,5810,5810,5810,523
20240223,121700,1132282840,5810,5810,5810,5810,100
20240223,121600,1131701840,5810,5810,5810,5810,40
20240223,121500,1131469440,5810,5810,5820,5810,220
20240223,121400,1130191010,5810,5810,5810,5810,326
20240223,121300,1128296950,5820,5820,5820,5820,1
20240223,121200,1128291130,5820,5820,5820,5820,0
20240223,121100,1128291130,5820,5820,5820,5820,3
20240223,121000,1128273670,5810,5810,5810,5810,261
20240223,120900,1126757260,5820,5820,5820,5820,21
20240223,120800,1126635040,5820,5820,5830,5820,133
20240223,120700,1125860780,5820,5820,5830,5820,280
20240223,120600,1124230680,5820,5820,5820,5820,0
20240223,120500,1124230680,5820,5820,5820,5810,892
20240223,120400,1119043890,5820,5820,5820,5820,0
20240223,120300,1119043890,5820,5820,5820,5820,75
20240223,120200,1118607390,5820,5830,5840,5820,1685
20240223,120100,1108786580,5830,5830,5830,5830,150
20240223,120000,1107912080,5840,5840,5840,5840,591
20240223,115900,1104460640,5840,5820,5840,5820,159
20240223,115800,1103533340,5820,5820,5820,5820,204
20240223,115700,1102346060,5820,5820,5830,5820,50
20240223,115600,1102054700,5810,5810,5810,5810,1
20240223,115500,1102048890,5810,5830,5830,5810,332
20240223,115400,1100118390,5830,5810,5830,5810,57
20240223,115300,1099786150,5810,5820,5820,5810,88
20240223,115200,1099274630,5830,5810,5830,5810,70
20240223,115100,1098866900,5810,5810,5810,5810,559
20240223,115000,1095619110,5810,5830,5830,5810,966
20240223,114900,1090005170,5820,5820,5830,5820,305
20240223,114800,1088228360,5840,5830,5840,5830,1038
20240223,114700,1082166820,5810,5820,5820,5810,2003
20240223,114600,1070509390,5820,5830,5830,5820,300
20240223,114500,1068763110,5830,5820,5840,5820,415
20240223,114400,1066347040,5830,5840,5840,5830,179
20240223,114300,1065302960,5830,5840,5840,5830,86
20240223,114200,1064800780,5830,5830,5830,5820,92
20240223,114100,1064264780,5820,5840,5840,5820,270
20240223,114000,1062690480,5840,5830,5840,5820,740
20240223,113900,1058375940,5830,5830,5830,5830,0
20240223,113800,1058375940,5830,5840,5840,5820,502
20240223,113700,1055451820,5840,5840,5840,5840,938
20240223,113600,1049973900,5850,5850,5850,5850,37
20240223,113500,1049757450,5850,5840,5850,5830,2129
20240223,113400,1037318590,5840,5840,5840,5840,10
20240223,113300,1037260190,5840,5840,5840,5830,388
20240223,113200,1034994300,5840,5830,5840,5830,1006
20240223,113100,1029128780,5820,5820,5830,5820,686
20240223,113000,1025129550,5830,5820,5830,5820,452
20240223,112900,1022494420,5830,5830,5830,5830,866
20240223,112800,1017445640,5820,5810,5830,5810,79
20240223,112700,1016985650,5810,5820,5830,5810,1362
20240223,112600,1009071030,5820,5820,5820,5810,149
20240223,112500,1008203880,5820,5820,5820,5820,225
20240223,112400,1006894380,5830,5820,5830,5820,1136
20240223,112300,1000272500,5830,5820,5830,5820,1032
20240223,112200,994265930,5830,5830,5830,5830,0
20240223,112100,994265930,5830,5830,5840,5830,663
20240223,112000,990399920,5830,5830,5840,5830,269
20240223,111900,988830470,5830,5840,5840,5830,156
20240223,111800,987919460,5840,5860,5860,5840,1903
20240223,111700,976783010,5860,5850,5860,5840,5423
20240223,111600,945039240,5850,5840,5850,5820,2313
20240223,111500,931513780,5840,5830,5850,5830,4480
20240223,111400,905350280,5830,5830,5840,5830,874
20240223,111300,900254530,5830,5830,5840,5820,3300
20240223,111200,881008860,5830,5810,5830,5810,2891
20240223,111100,864177310,5820,5800,5820,5790,9283
20240223,111000,810318580,5800,5800,5800,5800,1306
20240223,110900,802743780,5800,5790,5800,5790,354
20240223,110800,800690790,5800,5790,5800,5790,572
20240223,110700,797378710,5790,5790,5800,5780,3781
20240223,110600,775469650,5780,5790,5790,5780,41
20240223,110500,775232650,5780,5790,5790,5780,479
20240223,110400,772461920,5790,5780,5790,5780,424
20240223,110300,770010510,5790,5790,5790,5780,60
20240223,110200,769663310,5780,5790,5790,5780,1203
20240223,110100,762698990,5790,5790,5790,5790,520
20240223,110000,759688190,5780,5800,5800,5780,881
20240223,105900,754589440,5790,5790,5790,5780,904
20240223,105800,749355310,5780,5780,5780,5780,854
20240223,105700,744419190,5780,5770,5780,5770,74
20240223,105600,743991510,5770,5770,5770,5770,0
20240223,105500,743991510,5770,5780,5780,5770,164
20240223,105400,743043620,5780,5770,5780,5770,193
20240223,105300,741928110,5780,5780,5780,5780,36
20240223,105200,741720030,5770,5770,5770,5770,224
20240223,105100,740427550,5770,5780,5780,5770,102
20240223,105000,739838960,5770,5780,5780,5770,77
20240223,104900,739393930,5790,5780,5790,5780,490
20240223,104800,736561600,5780,5790,5790,5780,91
20240223,104700,736034720,5780,5780,5780,5780,629
20240223,104600,732399100,5790,5770,5790,5770,2976
20240223,104500,715171920,5770,5760,5780,5760,860
20240223,104400,710209980,5760,5760,5760,5760,223
20240223,104300,708925500,5760,5760,5760,5760,276
20240223,104200,707335740,5740,5740,5740,5740,11
20240223,104100,707272600,5760,5740,5760,5740,38
20240223,104000,707053740,5730,5750,5750,5730,4504
20240223,103900,681243850,5750,5750,5750,5750,505
20240223,103800,678340100,5750,5750,5760,5740,140
20240223,103700,677535700,5740,5740,5740,5730,993
20240223,103600,671840780,5740,5760,5760,5740,597
20240223,103500,668412940,5750,5750,5750,5750,645
20240223,103400,664704190,5760,5760,5760,5760,11
20240223,103300,664640830,5750,5740,5750,5740,223
20240223,103200,663360630,5740,5740,5760,5740,195
20240223,103100,662241230,5750,5760,5760,5750,293
20240223,103000,660554580,5750,5750,5750,5750,843
20240223,102900,655707330,5760,5760,5760,5760,172
20240223,102800,654716610,5750,5760,5760,5750,993
20240223,102700,648997160,5760,5760,5760,5760,200
20240223,102600,647845160,5760,5770,5770,5760,252
20240223,102500,646391150,5770,5770,5770,5770,510
20240223,102400,643448450,5770,5760,5780,5760,1205
20240223,102300,636494960,5760,5760,5760,5760,84
20240223,102200,636011120,5760,5760,5760,5760,527
20240223,102100,632975600,5760,5740,5760,5740,41
20240223,102000,632739520,5760,5750,5760,5750,371
20240223,101900,630602590,5760,5750,5760,5750,92
20240223,101800,630073210,5750,5760,5760,5750,66
20240223,101700,629693210,5760,5750,5760,5720,9037
20240223,101600,577988740,5730,5730,5730,5730,3
20240223,101500,577971550,5730,5750,5750,5730,2000
20240223,101400,566509150,5750,5750,5750,5740,538
20240223,101300,563417890,5750,5750,5750,5750,3
20240223,101200,563400640,5770,5760,5770,5760,99
20240223,101100,562829850,5760,5760,5770,5750,1126
20240223,101000,556334120,5770,5770,5770,5770,0
20240223,100900,556334120,5770,5760,5770,5750,78
20240223,100800,555884510,5770,5740,5770,5740,78
20240223,100700,555436190,5740,5760,5760,5740,1041
20240223,100600,549460160,5740,5740,5740,5740,1011
20240223,100500,543657020,5750,5770,5770,5750,2018
20240223,100400,532045060,5770,5770,5770,5760,245
20240223,100300,530631650,5770,5770,5770,5770,700
20240223,100200,526592650,5770,5760,5780,5760,391
20240223,100100,524339680,5760,5760,5760,5760,33
20240223,100000,524149600,5760,5760,5760,5760,630
20240223,095900,520520800,5760,5760,5760,5760,4
20240223,095800,520497760,5760,5760,5760,5760,0
20240223,095700,520497760,5760,5770,5770,5760,4
20240223,095600,520474710,5750,5750,5760,5750,1999
20240223,095500,508980360,5750,5750,5750,5750,3
20240223,095400,508963110,5770,5770,5770,5750,16
20240223,095300,508870850,5770,5770,5770,5750,115
20240223,095200,508209540,5750,5780,5780,5750,90
20240223,095100,507689460,5780,5750,5780,5750,5359
20240223,095000,476743300,5750,5760,5760,5750,78
20240223,094900,476294050,5770,5750,5770,5750,10
20240223,094800,476236530,5740,5750,5750,5740,598
20240223,094700,472798040,5750,5760,5770,5750,230
20240223,094600,471473040,5760,5750,5760,5740,291
20240223,094500,469799020,5740,5750,5750,5740,33
20240223,094400,469609300,5740,5740,5740,5740,123
20240223,094300,468903280,5750,5740,5750,5740,180
20240223,094200,467869470,5730,5740,5740,5730,203
20240223,094100,466705270,5750,5740,5750,5740,535
20240223,094000,463634070,5750,5730,5750,5730,407
20240223,093900,461301680,5730,5730,5750,5730,99
20240223,093800,460734370,5730,5730,5730,5730,6
20240223,093700,460699990,5730,5730,5740,5730,51
20240223,093600,460407750,5740,5730,5740,5730,1178
20240223,093500,453655900,5730,5740,5740,5730,602
20240223,093400,450204820,5740,5740,5740,5740,2
20240223,093300,450193340,5740,5740,5740,5730,1426
20240223,093200,442014590,5730,5730,5730,5730,3
20240223,093100,441997400,5730,5730,5730,5720,1892
20240223,093000,431171240,5730,5730,5730,5720,1031
20240223,092900,425264470,5730,5730,5730,5720,584
20240223,092800,421918350,5730,5730,5730,5720,1530
20240223,092700,413151480,5730,5730,5730,5730,5281
20240223,092600,382891350,5730,5740,5750,5730,1003
20240223,092500,377135360,5740,5740,5750,5740,279
20240223,092400,375533800,5740,5740,5740,5740,819
20240223,092300,370832740,5740,5740,5740,5740,562
20240223,092200,367606860,5740,5750,5750,5740,347
20240223,092100,365611760,5750,5770,5770,5750,2002
20240223,092000,354082760,5770,5730,5770,5730,4202
20240223,091900,329900080,5730,5730,5730,5720,2433
20240223,091800,315960870,5730,5740,5750,5730,3709
20240223,091700,294689590,5740,5760,5760,5740,2203
20240223,091600,282031640,5760,5760,5760,5750,1152
20240223,091500,275396150,5760,5760,5770,5760,1665
20240223,091400,265803800,5750,5760,5760,5750,839
20240223,091300,260979120,5750,5750,5750,5750,95
20240223,091200,260432870,5750,5760,5760,5750,807
20240223,091100,255789580,5760,5760,5760,5750,635
20240223,091000,252132010,5760,5770,5770,5760,1713
20240223,090900,242248010,5770,5750,5770,5740,2308
20240223,090800,228957080,5750,5770,5770,5740,2882
20240223,090700,212385760,5750,5740,5770,5740,1949
20240223,090600,201175820,5760,5750,5770,5750,2264
20240223,090500,188152460,5750,5790,5790,5740,11014
20240223,090400,124626020,5820,5800,5820,5790,1675
20240223,090300,114922260,5800,5800,5830,5790,4999
20240223,090200,85932280,5800,5820,5820,5800,2444
20240223,090100,71723560,5820,5820,5820,5820,1585
20240223,090000,62498860,5800,5840,5850,5800,10713