KissMeData/005010/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184300,9705950710,5870,5870,5870,5870,13619
20240213,184200,9705950710,5870,5870,5870,5870,0
20240213,184100,9705950710,5870,5870,5870,5870,0
20240213,184000,9705950710,5870,5870,5870,5870,0
20240213,183900,9705950710,5870,5870,5870,5870,0
20240213,183800,9705950710,5870,5870,5870,5870,0
20240213,183700,9705950710,5870,5870,5870,5870,0
20240213,183600,9705950710,5870,5870,5870,5870,0
20240213,183500,9705950710,5870,5870,5870,5870,0
20240213,183400,9705950710,5870,5870,5870,5870,0
20240213,183300,9705950710,5870,5870,5870,5870,0
20240213,183200,9705950710,5870,5870,5870,5870,0
20240213,183100,9705950710,5870,5870,5870,5870,0
20240213,183000,9705950710,5870,5870,5870,5870,0
20240213,182900,9705950710,5870,5870,5870,5870,0
20240213,182800,9705950710,5870,5870,5870,5870,0
20240213,182700,9705950710,5870,5870,5870,5870,0
20240213,182600,9705950710,5870,5870,5870,5870,0
20240213,182500,9705950710,5870,5870,5870,5870,0
20240213,182400,9705950710,5870,5870,5870,5870,0
20240213,182300,9705950710,5870,5870,5870,5870,0
20240213,182200,9705950710,5870,5870,5870,5870,0
20240213,182100,9705950710,5870,5870,5870,5870,0
20240213,182000,9705950710,5870,5870,5870,5870,0
20240213,181900,9705950710,5870,5870,5870,5870,0
20240213,181800,9705950710,5870,5870,5870,5870,0
20240213,181700,9705950710,5870,5870,5870,5870,0
20240213,181600,9705950710,5870,5870,5870,5870,0
20240213,181500,9705950710,5870,5870,5870,5870,0
20240213,181400,9705950710,5870,5870,5870,5870,0
20240213,181300,9705950710,5870,5870,5870,5870,13619
20240213,181200,9705950710,5870,5870,5870,5870,0
20240213,181100,9705950710,5870,5870,5870,5870,0
20240213,181000,9705950710,5870,5870,5870,5870,0
20240213,180900,9705950710,5870,5870,5870,5870,0
20240213,180800,9705950710,5870,5870,5870,5870,0
20240213,180700,9705950710,5870,5870,5870,5870,0
20240213,180600,9705950710,5870,5870,5870,5870,0
20240213,180500,9705950710,5870,5870,5870,5870,0
20240213,180400,9705950710,5870,5870,5870,5870,0
20240213,180300,9705950710,5870,5870,5870,5870,0
20240213,180200,9705950710,5870,5870,5870,5870,0
20240213,180100,9705950710,5870,5870,5870,5870,0
20240213,180000,9705950710,5870,5870,5870,5870,0
20240213,175900,9705950710,5870,5870,5870,5870,0
20240213,175800,9705950710,5870,5870,5870,5870,0
20240213,175700,9705950710,5870,5870,5870,5870,0
20240213,175600,9705950710,5870,5870,5870,5870,0
20240213,175500,9705950710,5870,5870,5870,5870,0
20240213,175400,9705950710,5870,5870,5870,5870,0
20240213,175300,9705950710,5870,5870,5870,5870,0
20240213,175200,9705950710,5870,5870,5870,5870,0
20240213,175100,9705950710,5870,5870,5870,5870,0
20240213,175000,9705950710,5870,5870,5870,5870,0
20240213,174900,9705950710,5870,5870,5870,5870,0
20240213,174800,9705950710,5870,5870,5870,5870,0
20240213,174700,9705950710,5870,5870,5870,5870,0
20240213,174600,9705950710,5870,5870,5870,5870,0
20240213,174500,9705950710,5870,5870,5870,5870,0
20240213,174400,9705950710,5870,5870,5870,5870,0
20240213,174300,9705950710,5870,5870,5870,5870,13619
20240213,174200,9705950710,5870,5870,5870,5870,0
20240213,174100,9705950710,5870,5870,5870,5870,0
20240213,174000,9705950710,5870,5870,5870,5870,0
20240213,173900,9705950710,5870,5870,5870,5870,0
20240213,173800,9705950710,5870,5870,5870,5870,0
20240213,173700,9705950710,5870,5870,5870,5870,0
20240213,173600,9705950710,5870,5870,5870,5870,0
20240213,173500,9705950710,5870,5870,5870,5870,0
20240213,173400,9705950710,5870,5870,5870,5870,0
20240213,173300,9705950710,5870,5870,5870,5870,0
20240213,173200,9705950710,5870,5870,5870,5870,0
20240213,173100,9705950710,5870,5870,5870,5870,0
20240213,173000,9705950710,5870,5870,5870,5870,0
20240213,172900,9705950710,5870,5870,5870,5870,0
20240213,172800,9705950710,5870,5870,5870,5870,0
20240213,172700,9705950710,5870,5870,5870,5870,0
20240213,172600,9705950710,5870,5870,5870,5870,0
20240213,172500,9705950710,5870,5870,5870,5870,0
20240213,172400,9705950710,5870,5870,5870,5870,0
20240213,172300,9705950710,5870,5870,5870,5870,0
20240213,172200,9705950710,5870,5870,5870,5870,0
20240213,172100,9705950710,5870,5870,5870,5870,0
20240213,172000,9705950710,5870,5870,5870,5870,0
20240213,171900,9705950710,5870,5870,5870,5870,0
20240213,171800,9705950710,5870,5870,5870,5870,0
20240213,171700,9705950710,5870,5870,5870,5870,0
20240213,171600,9705950710,5870,5870,5870,5870,0
20240213,171500,9705950710,5870,5870,5870,5870,0
20240213,171400,9705950710,5870,5870,5870,5870,0
20240213,171300,9705950710,5870,5870,5870,5870,13619
20240213,171200,9705950710,5870,5870,5870,5870,0
20240213,171100,9705950710,5870,5870,5870,5870,0
20240213,171000,9705950710,5870,5870,5870,5870,0
20240213,170900,9705950710,5870,5870,5870,5870,0
20240213,170800,9705950710,5870,5870,5870,5870,0
20240213,170700,9705950710,5870,5870,5870,5870,0
20240213,170600,9705950710,5870,5870,5870,5870,0
20240213,170500,9705950710,5870,5870,5870,5870,0
20240213,170400,9705950710,5870,5870,5870,5870,0
20240213,170300,9705950710,5870,5870,5870,5870,0
20240213,170200,9705950710,5870,5870,5870,5870,0
20240213,170100,9705950710,5870,5870,5870,5870,0
20240213,170000,9705950710,5870,5870,5870,5870,0
20240213,165900,9705950710,5870,5870,5870,5870,0
20240213,165800,9705950710,5870,5870,5870,5870,0
20240213,165700,9705950710,5870,5870,5870,5870,0
20240213,165600,9705950710,5870,5870,5870,5870,0
20240213,165500,9705950710,5870,5870,5870,5870,0
20240213,165400,9705950710,5870,5870,5870,5870,0
20240213,165300,9705950710,5870,5870,5870,5870,0
20240213,165200,9705950710,5870,5870,5870,5870,0
20240213,165100,9705950710,5870,5870,5870,5870,0
20240213,165000,9705950710,5870,5870,5870,5870,0
20240213,164900,9705950710,5870,5870,5870,5870,0
20240213,164800,9705950710,5870,5870,5870,5870,0
20240213,164700,9705950710,5870,5870,5870,5870,0
20240213,164600,9705950710,5870,5870,5870,5870,0
20240213,164500,9705950710,5870,5870,5870,5870,0
20240213,164400,9705950710,5870,5870,5870,5870,0
20240213,164300,9705950710,5870,5870,5870,5870,13619
20240213,164200,9705950710,5870,5870,5870,5870,0
20240213,164100,9705950710,5870,5870,5870,5870,0
20240213,164000,9705950710,5870,5870,5870,5870,0
20240213,163900,9705950710,5870,5870,5870,5870,0
20240213,163800,9705950710,5870,5870,5870,5870,0
20240213,163700,9705950710,5870,5870,5870,5870,0
20240213,163600,9705950710,5870,5870,5870,5870,0
20240213,163500,9705950710,5870,5870,5870,5870,0
20240213,163400,9705950710,5870,5870,5870,5870,0
20240213,163300,9705950710,5870,5870,5870,5870,0
20240213,163200,9705950710,5870,5870,5870,5870,0
20240213,163100,9705950710,5870,5870,5870,5870,0
20240213,163000,9705950710,5870,5870,5870,5870,0
20240213,162900,9705950710,5870,5870,5870,5870,0
20240213,162800,9705950710,5870,5870,5870,5870,0
20240213,162700,9705950710,5870,5870,5870,5870,0
20240213,162600,9705950710,5870,5870,5870,5870,0
20240213,162500,9705950710,5870,5870,5870,5870,0
20240213,162400,9705950710,5870,5870,5870,5870,0
20240213,162300,9705950710,5870,5870,5870,5870,0
20240213,162200,9705950710,5870,5870,5870,5870,0
20240213,162100,9705950710,5870,5870,5870,5870,0
20240213,162000,9705950710,5870,5870,5870,5870,0
20240213,161900,9705950710,5870,5870,5870,5870,0
20240213,161800,9705950710,5870,5870,5870,5870,0
20240213,161700,9705950710,5870,5870,5870,5870,0
20240213,161600,9705950710,5870,5870,5870,5870,0
20240213,161500,9705950710,5870,5870,5870,5870,0
20240213,161400,9705950710,5870,5870,5870,5870,0
20240213,161300,9705950710,5870,5870,5870,5870,13619
20240213,161200,9705950710,5870,5870,5870,5870,0
20240213,161100,9705950710,5870,5870,5870,5870,0
20240213,161000,9705950710,5870,5870,5870,5870,0
20240213,160900,9705950710,5870,5870,5870,5870,0
20240213,160800,9705950710,5870,5870,5870,5870,0
20240213,160700,9705950710,5870,5870,5870,5870,0
20240213,160600,9705950710,5870,5870,5870,5870,0
20240213,160500,9705950710,5870,5870,5870,5870,0
20240213,160400,9705950710,5870,5870,5870,5870,0
20240213,160300,9705950710,5870,5870,5870,5870,0
20240213,160200,9705950710,5870,5870,5870,5870,0
20240213,160100,9705950710,5870,5870,5870,5870,0
20240213,160000,9705950710,5870,5870,5870,5870,0
20240213,155900,9705950710,5870,5870,5870,5870,0
20240213,155800,9705950710,5870,5870,5870,5870,0
20240213,155700,9705950710,5870,5870,5870,5870,0
20240213,155600,9705950710,5870,5870,5870,5870,0
20240213,155500,9705950710,5870,5870,5870,5870,0
20240213,155400,9705950710,5870,5870,5870,5870,0
20240213,155300,9705950710,5870,5870,5870,5870,0
20240213,155200,9705950710,5870,5870,5870,5870,0
20240213,155100,9705950710,5870,5870,5870,5870,0
20240213,155000,9705950710,5870,5870,5870,5870,0
20240213,154900,9705950710,5870,5870,5870,5870,0
20240213,154800,9705950710,5870,5870,5870,5870,0
20240213,154700,9705950710,5870,5870,5870,5870,0
20240213,154600,9705950710,5870,5870,5870,5870,0
20240213,154500,9705950710,5870,5870,5870,5870,0
20240213,154400,9705950710,5870,5870,5870,5870,0
20240213,154300,9705950710,5870,5870,5870,5870,13619
20240213,154200,9705950710,5870,5870,5870,5870,0
20240213,154100,9705950710,5870,5870,5870,5870,0
20240213,154000,9705950710,5870,5870,5870,5870,0
20240213,153900,9705950710,5870,5870,5870,5870,0
20240213,153800,9705950710,5870,5870,5870,5870,0
20240213,153700,9705950710,5870,5870,5870,5870,0
20240213,153600,9705950710,5870,5870,5870,5870,0
20240213,153500,9705950710,5870,5870,5870,5870,0
20240213,153400,9705950710,5870,5870,5870,5870,0
20240213,153300,9705950710,5870,5870,5870,5870,0
20240213,153200,9705950710,5870,5870,5870,5870,0
20240213,153100,9705950710,5870,5870,5870,5870,0
20240213,153000,9705950710,5870,5870,5870,5870,13619
20240213,152900,9626007180,5880,5880,5880,5880,0
20240213,152800,9626007180,5880,5880,5880,5880,0
20240213,152700,9626007180,5880,5880,5880,5880,0
20240213,152600,9626007180,5880,5880,5880,5880,0
20240213,152500,9626007180,5880,5880,5880,5880,0
20240213,152400,9626007180,5880,5880,5880,5880,0
20240213,152300,9626007180,5880,5880,5880,5880,0
20240213,152200,9626007180,5880,5880,5880,5880,0
20240213,152100,9626007180,5880,5880,5880,5880,0
20240213,152000,9626007180,5880,5880,5880,5880,0
20240213,151900,9626007180,5880,5860,5880,5860,3507
20240213,151800,9605415630,5870,5860,5880,5860,2582
20240213,151700,9590263060,5870,5860,5880,5850,6129
20240213,151600,9554308660,5860,5860,5860,5850,2675
20240213,151500,9538655440,5850,5860,5870,5840,4250
20240213,151400,9513777510,5870,5870,5880,5860,1287
20240213,151300,9506223940,5880,5870,5880,5860,1477
20240213,151200,9497560580,5880,5870,5880,5870,2036
20240213,151100,9485598780,5880,5880,5890,5870,1988
20240213,151000,9473910220,5890,5870,5890,5870,4213
20240213,150900,9449143500,5870,5880,5890,5870,6120
20240213,150800,9413170870,5890,5870,5890,5870,8569
20240213,150700,9362844750,5870,5870,5870,5860,5234
20240213,150600,9332154410,5860,5860,5870,5860,1040
20240213,150500,9326052050,5870,5860,5870,5850,1575
20240213,150400,9316826170,5860,5860,5870,5850,916
20240213,150300,9311461600,5860,5860,5880,5840,1904
20240213,150200,9300307410,5880,5870,5880,5860,4319
20240213,150100,9274949850,5870,5860,5870,5850,11306
20240213,150000,9208717940,5870,5860,5870,5860,3514
20240213,145900,9188120830,5870,5870,5880,5850,1165
20240213,145800,9181282790,5870,5880,5890,5830,12329
20240213,145700,9109149430,5850,5890,5900,5850,32426
20240213,145600,8918809740,5900,5900,5900,5890,895
20240213,145500,8913529740,5880,5890,5900,5880,377
20240213,145400,8911309930,5880,5890,5900,5880,1250
20240213,145300,8903957520,5900,5890,5900,5870,1316
20240213,145200,8896210110,5890,5910,5920,5860,32952
20240213,145100,8702533640,5920,5910,5920,5910,782
20240213,145000,8697911920,5910,5910,5910,5900,3931
20240213,144900,8674705260,5890,5890,5910,5890,5501
20240213,144800,8642254980,5900,5890,5900,5890,3363
20240213,144700,8622446320,5900,5900,5910,5890,4893
20240213,144600,8593570520,5910,5900,5920,5900,1395
20240213,144500,8585333070,5910,5910,5920,5900,3452
20240213,144400,8564947590,5930,5910,5930,5900,2631
20240213,144300,8549377220,5930,5890,5930,5890,16358
20240213,144200,8452652340,5900,5890,5900,5890,3527
20240213,144100,8431872530,5910,5890,5910,5890,3930
20240213,144000,8408698930,5910,5900,5910,5890,1466
20240213,143900,8400049240,5910,5910,5920,5900,883
20240213,143800,8394835730,5920,5900,5920,5900,5049
20240213,143700,8365013280,5910,5920,5930,5900,3465
20240213,143600,8344532220,5920,5910,5930,5910,6732
20240213,143500,8304716990,5910,5890,5910,5890,4953
20240213,143400,8275500990,5900,5890,5900,5880,5609
20240213,143300,8242445940,5900,5900,5900,5890,2718
20240213,143200,8226434510,5900,5910,5910,5880,13013
20240213,143100,8149758830,5910,5910,5920,5900,9429
20240213,143000,8094091890,5920,5910,5940,5910,12215
20240213,142900,8021872310,5920,5930,5940,5910,10371
20240213,142800,7960435220,5940,5930,5950,5930,7869
20240213,142700,7913669560,5940,5950,5960,5940,10902
20240213,142600,7848817550,5950,5950,5960,5930,12437
20240213,142500,7774849680,5940,5960,5970,5930,27515
20240213,142400,7611008740,5950,5980,5990,5950,25472
20240213,142300,7458912190,5980,5920,5990,5910,93672
20240213,142200,6900087120,5920,5940,5940,5920,17880
20240213,142100,6793987540,5920,5910,5950,5910,44950
20240213,142000,6527209090,5920,5890,5920,5890,36180
20240213,141900,6313668290,5890,5890,5900,5890,5144
20240213,141800,6283355270,5900,5890,5900,5860,8035
20240213,141700,6236012810,5900,5870,5900,5850,23712
20240213,141600,6096319290,5850,5860,5880,5830,30756
20240213,141500,5915724110,5860,5820,5860,5820,12176
20240213,141400,5844575130,5830,5830,5840,5830,1221
20240213,141300,5837456670,5840,5830,5840,5820,645
20240213,141200,5833695640,5840,5840,5840,5820,1846
20240213,141100,5822937360,5840,5840,5850,5830,2843
20240213,141000,5806335080,5850,5850,5850,5830,4347
20240213,140900,5780956900,5850,5850,5860,5830,1915
20240213,140800,5769763580,5860,5820,5860,5820,54132
20240213,140700,5453289100,5820,5810,5820,5800,6224
20240213,140600,5417168440,5800,5810,5810,5800,5418
20240213,140500,5385740220,5800,5820,5820,5800,4109
20240213,140400,5361866000,5820,5830,5830,5810,4360
20240213,140300,5336467790,5830,5820,5830,5800,12028
20240213,140200,5266663590,5820,5810,5820,5810,3432
20240213,140100,5246707840,5820,5800,5840,5800,23874
20240213,140000,5107527090,5810,5800,5810,5790,3619
20240213,135900,5086542040,5800,5810,5810,5790,4075
20240213,135800,5062905280,5810,5800,5810,5770,22841
20240213,135700,4930372700,5800,5760,5800,5750,22232
20240213,135600,4801730210,5760,5770,5770,5760,60
20240213,135500,4801384500,5770,5750,5770,5750,791
20240213,135400,4796823930,5750,5750,5750,5740,1562
20240213,135300,4787842450,5750,5750,5750,5740,64
20240213,135200,4787475050,5750,5750,5770,5740,1922
20240213,135100,4776430760,5750,5750,5750,5740,155
20240213,135000,4775540510,5740,5770,5770,5740,744
20240213,134900,4771253000,5770,5760,5770,5750,3310
20240213,134800,4752175330,5770,5760,5770,5760,1137
20240213,134700,4745626180,5760,5740,5760,5740,1559
20240213,134600,4736651960,5740,5740,5740,5730,5131
20240213,134500,4707200390,5740,5740,5740,5730,7694
20240213,134400,4663065080,5760,5750,5760,5740,2819
20240213,134300,4646856800,5760,5770,5770,5750,507
20240213,134200,4643941420,5760,5750,5760,5750,1415
20240213,134100,4635794280,5770,5750,5770,5740,6619
20240213,134000,4597741450,5780,5770,5780,5750,1098
20240213,133900,4591400520,5780,5750,5790,5750,1296
20240213,133800,4583933970,5790,5770,5790,5750,5239
20240213,133700,4553692280,5780,5760,5780,5750,295
20240213,133600,4551994680,5760,5750,5780,5750,4915
20240213,133500,4523611070,5770,5770,5770,5750,867
20240213,133400,4518625720,5770,5740,5770,5740,3400
20240213,133300,4499069050,5750,5750,5750,5740,2556
20240213,133200,4484397550,5750,5750,5760,5730,296
20240213,133100,4482701140,5760,5760,5760,5740,10158
20240213,133000,4424320740,5770,5760,5790,5750,8627
20240213,132900,4374475860,5770,5770,5770,5750,1309
20240213,132800,4366929890,5770,5750,5780,5750,27284
20240213,132700,4209438700,5750,5740,5760,5740,448
20240213,132600,4206863600,5750,5740,5760,5740,1797
20240213,132500,4196527820,5750,5750,5760,5740,7562
20240213,132400,4152996510,5760,5730,5760,5730,6484
20240213,132300,4115730700,5740,5740,5740,5730,153
20240213,132200,4114853170,5740,5740,5740,5730,2089
20240213,132100,4102870630,5730,5740,5740,5730,1430
20240213,132000,4094670570,5740,5730,5740,5730,2892
20240213,131900,4078096590,5740,5730,5740,5730,565
20240213,131800,4074857880,5740,5740,5740,5730,698
20240213,131700,4070852030,5730,5720,5740,5720,3763
20240213,131600,4049279690,5740,5720,5740,5720,250
20240213,131500,4047845890,5740,5740,5740,5730,1169
20240213,131400,4041141340,5740,5740,5750,5740,1083
20240213,131300,4034924900,5750,5740,5750,5730,3278
20240213,131200,4016106680,5740,5740,5740,5730,810
20240213,131100,4011457500,5730,5730,5740,5730,143
20240213,131000,4010637960,5740,5740,5740,5730,1057
20240213,130900,4004571110,5740,5740,5740,5730,2001
20240213,130800,3993093350,5740,5740,5740,5730,703
20240213,130700,3989058150,5740,5740,5750,5730,3207
20240213,130600,3970652960,5740,5730,5740,5720,1099
20240213,130500,3964359560,5730,5720,5730,5720,3723
20240213,130400,3943030800,5730,5740,5760,5720,13428
20240213,130300,3865886690,5740,5730,5750,5720,22005
20240213,130200,3739408940,5740,5730,5750,5730,6446
20240213,130100,3702434780,5740,5720,5740,5710,23589
20240213,130000,3567282130,5720,5720,5720,5700,981
20240213,125900,3561682180,5720,5710,5720,5710,639
20240213,125800,3558030950,5720,5710,5720,5710,3505
20240213,125700,3538015870,5710,5700,5710,5690,15372
20240213,125600,3450393340,5700,5700,5700,5690,2578
20240213,125500,3435712330,5690,5690,5700,5690,9317
20240213,125400,3382630290,5690,5690,5690,5680,1011
20240213,125300,3376877760,5690,5680,5690,5680,591
20240213,125200,3373516980,5690,5700,5700,5690,2068
20240213,125100,3361743080,5700,5690,5700,5680,3833
20240213,125000,3339927710,5690,5690,5690,5690,39
20240213,124900,3339705800,5690,5690,5690,5690,653
20240213,124800,3335990230,5690,5690,5690,5680,415
20240213,124700,3333632480,5690,5690,5690,5690,39
20240213,124600,3333410570,5690,5690,5690,5690,1578
20240213,124500,3324431750,5690,5690,5690,5690,58
20240213,124400,3324101730,5690,5670,5690,5670,379
20240213,124300,3321949800,5690,5670,5690,5670,925
20240213,124200,3316692730,5690,5690,5690,5690,7
20240213,124100,3316652900,5690,5690,5690,5690,624
20240213,124000,3313102340,5690,5680,5690,5670,3183
20240213,123900,3295034540,5680,5680,5680,5670,107
20240213,123800,3294426830,5690,5680,5690,5680,677
20240213,123700,3290581430,5680,5680,5690,5680,765
20240213,123600,3286236200,5690,5690,5690,5690,1
20240213,123500,3286230510,5690,5680,5690,5670,506
20240213,123400,3283354610,5690,5690,5690,5680,2653
20240213,123300,3268260530,5690,5680,5690,5680,111
20240213,123200,3267629960,5690,5680,5690,5680,1261
20240213,123100,3260460770,5690,5680,5690,5680,94
20240213,123000,3259926840,5690,5690,5690,5680,662
20240213,122900,3256166620,5690,5680,5690,5680,1459
20240213,122800,3247869940,5690,5690,5690,5690,2
20240213,122700,3247858560,5690,5690,5690,5690,1
20240213,122600,3247852870,5690,5680,5690,5680,1157
20240213,122500,3241274450,5690,5690,5690,5680,917
20240213,122400,3236059520,5690,5690,5690,5690,5026
20240213,122300,3207461580,5690,5680,5690,5680,8123
20240213,122200,3161316790,5680,5670,5680,5670,11
20240213,122100,3161254410,5680,5680,5680,5670,613
20240213,122000,3157778520,5670,5680,5680,5670,761
20240213,121900,3153463220,5680,5680,5680,5680,42
20240213,121800,3153224660,5680,5680,5680,5680,642
20240213,121700,3149578100,5680,5680,5680,5680,0
20240213,121600,3149578100,5680,5680,5680,5660,31
20240213,121500,3149402420,5670,5670,5680,5660,1494
20240213,121400,3140929490,5670,5660,5680,5660,649
20240213,121300,3137250570,5670,5680,5680,5670,444
20240213,121200,3134731950,5680,5670,5680,5670,658
20240213,121100,3130994610,5680,5680,5680,5670,59
20240213,121000,3130659670,5680,5670,5680,5670,7755
20240213,120900,3086688450,5670,5670,5670,5650,636
20240213,120800,3083082730,5670,5670,5670,5670,18
20240213,120700,3082980670,5670,5650,5670,5650,3
20240213,120600,3082963700,5670,5670,5670,5670,1288
20240213,120500,3075660740,5670,5670,5670,5640,4675
20240213,120400,3049255400,5670,5670,5670,5660,33
20240213,120300,3049068390,5670,5670,5670,5660,659
20240213,120200,3045332160,5670,5670,5670,5670,1327
20240213,120100,3037808070,5670,5670,5670,5670,0
20240213,120000,3037808070,5670,5660,5670,5660,616
20240213,115900,3034315360,5670,5670,5670,5660,522
20240213,115800,3031360620,5670,5660,5670,5660,729
20240213,115700,3027228270,5670,5670,5670,5670,0
20240213,115600,3027228270,5670,5660,5670,5660,2473
20240213,115500,3013230940,5660,5660,5660,5650,797
20240213,115400,3008720170,5660,5650,5660,5650,268
20240213,115300,3007205960,5660,5650,5660,5650,423
20240213,115200,3004816000,5660,5660,5660,5650,1021
20240213,115100,2999037150,5660,5650,5660,5650,1113
20240213,115000,2992746420,5660,5660,5660,5650,249
20240213,114900,2991337100,5660,5660,5660,5650,1001
20240213,114800,2985672570,5660,5650,5660,5650,145
20240213,114700,2984853040,5660,5660,5660,5650,1498
20240213,114600,2976376310,5660,5650,5660,5650,661
20240213,114500,2972635420,5660,5650,5660,5650,4
20240213,114400,2972612800,5660,5660,5660,5650,2113
20240213,114300,2960670320,5660,5650,5660,5650,1773
20240213,114200,2950645630,5660,5650,5660,5650,222
20240213,114100,2949391310,5660,5650,5660,5650,201
20240213,114000,2948255650,5660,5660,5660,5650,2312
20240213,113900,2935171730,5660,5660,5660,5650,344
20240213,113800,2933225730,5660,5660,5660,5660,744
20240213,113700,2929014690,5660,5650,5660,5650,1511
20240213,113600,2920477150,5650,5650,5650,5650,232
20240213,113500,2919166350,5650,5650,5650,5650,655
20240213,113400,2915465600,5640,5640,5650,5630,989
20240213,113300,2909888640,5640,5650,5650,5640,52
20240213,113200,2909594970,5650,5650,5650,5630,678
20240213,113100,2905764650,5650,5640,5650,5630,1338
20240213,113000,2898220070,5640,5640,5640,5640,30
20240213,112900,2898050870,5640,5640,5640,5640,1232
20240213,112800,2891102390,5640,5630,5640,5620,2039
20240213,112700,2879622810,5640,5640,5640,5620,1811
20240213,112600,2869434870,5640,5630,5640,5620,4316
20240213,112500,2845130520,5640,5630,5640,5630,33
20240213,112400,2844944660,5640,5630,5640,5630,205
20240213,112300,2843790490,5640,5630,5640,5630,1755
20240213,112200,2833898220,5640,5640,5640,5640,43
20240213,112100,2833655700,5650,5650,5650,5640,2161
20240213,112000,2821467390,5650,5650,5650,5640,804
20240213,111900,2816925790,5640,5650,5650,5640,169
20240213,111800,2815972560,5650,5650,5650,5640,846
20240213,111700,2811194460,5650,5640,5650,5640,289
20240213,111600,2809564470,5650,5630,5650,5630,1043
20240213,111500,2803692340,5650,5650,5650,5630,1199
20240213,111400,2796929530,5650,5640,5650,5640,412
20240213,111300,2794605810,5650,5650,5650,5650,0
20240213,111200,2794605810,5650,5650,5650,5640,735
20240213,111100,2790454150,5650,5650,5650,5650,0
20240213,111000,2790454150,5650,5660,5660,5650,1817
20240213,110900,2780183760,5660,5660,5660,5650,771
20240213,110800,2775819940,5660,5660,5660,5660,228
20240213,110700,2774529460,5660,5630,5660,5630,3986
20240213,110600,2752008030,5650,5650,5650,5650,4228
20240213,110500,2728119830,5650,5650,5650,5630,857
20240213,110400,2723290150,5650,5630,5650,5630,133
20240213,110300,2722541040,5640,5650,5650,5640,663
20240213,110200,2718795580,5650,5630,5650,5630,12
20240213,110100,2718728000,5650,5640,5650,5640,465
20240213,110000,2716105370,5660,5640,5660,5640,692
20240213,105900,2712189990,5660,5650,5660,5650,887
20240213,105800,2707177910,5650,5640,5650,5640,605
20240213,105700,2703764120,5640,5650,5650,5630,513
20240213,105600,2700871820,5650,5650,5650,5650,52
20240213,105500,2700578020,5640,5650,5650,5640,681
20240213,105400,2696731030,5650,5650,5650,5630,266
20240213,105300,2695230350,5650,5640,5650,5630,8001
20240213,105200,2650173400,5650,5650,5650,5640,684
20240213,105100,2646308820,5650,5650,5650,5650,0
20240213,105000,2646308820,5650,5640,5650,5640,441
20240213,104900,2643821560,5650,5660,5660,5650,943
20240213,104800,2638493590,5660,5660,5660,5660,153
20240213,104700,2637627610,5660,5660,5660,5640,813
20240213,104600,2633031370,5660,5660,5660,5640,837
20240213,104500,2628296190,5660,5640,5660,5640,4
20240213,104400,2628273610,5660,5650,5660,5630,437
20240213,104300,2625807900,5670,5660,5670,5660,829
20240213,104200,2621115740,5680,5680,5680,5670,133
20240213,104100,2620361500,5680,5680,5680,5670,609
20240213,104000,2616908080,5680,5680,5680,5670,813
20240213,103900,2612293820,5680,5670,5680,5670,183
20240213,103800,2611256130,5670,5670,5670,5670,5215
20240213,103700,2581687080,5660,5670,5670,5660,276
20240213,103600,2580124180,5670,5670,5670,5650,222
20240213,103500,2578865840,5670,5660,5670,5660,2042
20240213,103400,2567307590,5660,5650,5660,5650,1806
20240213,103300,2557103280,5650,5650,5650,5650,637
20240213,103200,2553504230,5650,5650,5650,5640,752
20240213,103100,2549255930,5650,5640,5650,5640,966
20240213,103000,2543807550,5640,5640,5640,5630,928
20240213,102900,2538573730,5640,5640,5640,5630,1073
20240213,102800,2532522280,5640,5640,5640,5640,58
20240213,102700,2532195160,5640,5640,5640,5630,970
20240213,102600,2526729790,5640,5630,5640,5620,3896
20240213,102500,2504803590,5630,5630,5630,5620,2703
20240213,102400,2489593030,5630,5630,5630,5620,2065
20240213,102300,2477977080,5630,5630,5630,5620,1660
20240213,102200,2468640810,5630,5620,5630,5620,1598
20240213,102100,2459659560,5630,5630,5630,5620,1546
20240213,102000,2450958970,5630,5630,5640,5620,5323
20240213,101900,2420995050,5640,5660,5670,5640,2131
20240213,101800,2408943940,5670,5660,5670,5660,1649
20240213,101700,2399610580,5660,5660,5660,5650,456
20240213,101600,2397034140,5660,5650,5660,5630,4402
20240213,101500,2372180280,5640,5630,5650,5630,20248
20240213,101400,2258022970,5640,5640,5640,5630,3258
20240213,101300,2239679310,5650,5640,5650,5630,3224
20240213,101200,2221497100,5640,5630,5640,5620,1093
20240213,101100,2215347140,5630,5620,5640,5610,2493
20240213,101000,2201341590,5640,5630,5640,5620,91
20240213,100900,2200830040,5640,5630,5640,5620,24504
20240213,100800,2063073550,5640,5630,5640,5630,7
20240213,100700,2063034130,5640,5630,5640,5630,801
20240213,100600,2058524490,5640,5640,5640,5630,1364
20240213,100500,2050836960,5640,5640,5650,5640,589
20240213,100400,2047514970,5650,5650,5650,5630,2470
20240213,100300,2033597300,5650,5650,5650,5640,858
20240213,100200,2028750590,5650,5650,5650,5640,1326
20240213,100100,2021261850,5650,5640,5650,5640,210
20240213,100000,2020076540,5640,5640,5640,5630,763
20240213,095900,2015780750,5640,5650,5650,5630,445
20240213,095800,2013274960,5620,5640,5650,5620,7333
20240213,095700,1972022370,5650,5650,5650,5640,654
20240213,095600,1968327690,5650,5660,5660,5630,3708
20240213,095500,1947435650,5660,5660,5660,5660,712
20240213,095400,1943405730,5660,5630,5660,5630,1273
20240213,095300,1936227210,5640,5640,5660,5630,544
20240213,095200,1933162550,5660,5660,5660,5630,628
20240213,095100,1929611440,5630,5660,5660,5630,654
20240213,095000,1925928520,5660,5640,5670,5630,110
20240213,094900,1925308750,5670,5660,5680,5630,10705
20240213,094800,1864816720,5660,5690,5690,5650,4582
20240213,094700,1838846680,5670,5670,5700,5670,10426
20240213,094600,1779594440,5680,5670,5680,5670,1454
20240213,094500,1771350250,5670,5670,5680,5660,853
20240213,094400,1766516470,5680,5660,5680,5640,5802
20240213,094300,1733666360,5660,5650,5660,5640,1371
20240213,094200,1725916670,5650,5630,5650,5630,2451
20240213,094100,1712092650,5640,5620,5640,5620,5226
20240213,094000,1682672360,5630,5620,5630,5600,8363
20240213,093900,1635739290,5630,5630,5630,5610,2927
20240213,093800,1619288830,5630,5600,5630,5600,456
20240213,093700,1616726220,5620,5630,5630,5600,3321
20240213,093600,1598111290,5630,5630,5630,5610,3269
20240213,093500,1579741960,5630,5630,5630,5610,7984
20240213,093400,1534912180,5630,5610,5630,5610,6462
20240213,093300,1498651670,5630,5630,5630,5610,9334
20240213,093200,1446232140,5630,5650,5650,5620,3450
20240213,093100,1426811920,5640,5650,5660,5640,1072
20240213,093000,1420758570,5660,5650,5660,5650,6815
20240213,092900,1382234820,5650,5620,5650,5620,5286
20240213,092800,1352488460,5630,5650,5650,5630,5045
20240213,092700,1324079830,5650,5640,5650,5620,5463
20240213,092600,1293257870,5640,5620,5640,5620,2635
20240213,092500,1278441880,5640,5640,5650,5630,10202
20240213,092400,1220978910,5650,5640,5650,5630,2507
20240213,092300,1206844690,5640,5630,5650,5630,2882
20240213,092200,1190589580,5640,5630,5640,5630,3660
20240213,092100,1169953560,5640,5610,5640,5610,7423
20240213,092000,1128215650,5620,5640,5640,5620,11304
20240213,091900,1064662590,5640,5650,5660,5630,5347
20240213,091800,1034479030,5660,5670,5680,5650,1236
20240213,091700,1027475340,5680,5680,5680,5670,9979
20240213,091600,970886950,5680,5690,5690,5680,5843
20240213,091500,937697590,5690,5680,5690,5670,2130
20240213,091400,925593890,5690,5690,5700,5680,6029
20240213,091300,891341310,5700,5690,5700,5690,6201
20240213,091200,856056580,5700,5700,5700,5680,1430
20240213,091100,847918200,5700,5670,5700,5660,5686
20240213,091000,815608630,5670,5680,5680,5650,14451
20240213,090900,733837500,5680,5690,5690,5660,11233
20240213,090800,670008300,5690,5680,5690,5660,9197
20240213,090700,617787320,5680,5650,5680,5650,7492
20240213,090600,575352510,5660,5670,5680,5660,6964
20240213,090500,535881190,5680,5670,5680,5650,10006
20240213,090400,479163350,5660,5640,5670,5640,12682
20240213,090300,407474620,5650,5660,5680,5640,12536
20240213,090200,336580800,5680,5650,5680,5650,2563
20240213,090100,322064790,5670,5680,5680,5630,16723
20240213,090000,227669010,5680,5750,5750,5650,39881