KissMeData/005010/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,184400,2876029090,5680,5680,5680,5680,9089
20240215,184300,2876029090,5680,5680,5680,5680,0
20240215,184200,2876029090,5680,5680,5680,5680,0
20240215,184100,2876029090,5680,5680,5680,5680,0
20240215,184000,2876029090,5680,5680,5680,5680,0
20240215,183900,2876029090,5680,5680,5680,5680,0
20240215,183800,2876029090,5680,5680,5680,5680,0
20240215,183700,2876029090,5680,5680,5680,5680,0
20240215,183600,2876029090,5680,5680,5680,5680,0
20240215,183500,2876029090,5680,5680,5680,5680,0
20240215,183400,2876029090,5680,5680,5680,5680,0
20240215,183300,2876029090,5680,5680,5680,5680,0
20240215,183200,2876029090,5680,5680,5680,5680,0
20240215,183100,2876029090,5680,5680,5680,5680,0
20240215,183000,2876029090,5680,5680,5680,5680,0
20240215,182900,2876029090,5680,5680,5680,5680,0
20240215,182800,2876029090,5680,5680,5680,5680,0
20240215,182700,2876029090,5680,5680,5680,5680,0
20240215,182600,2876029090,5680,5680,5680,5680,0
20240215,182500,2876029090,5680,5680,5680,5680,0
20240215,182400,2876029090,5680,5680,5680,5680,0
20240215,182300,2876029090,5680,5680,5680,5680,0
20240215,182200,2876029090,5680,5680,5680,5680,0
20240215,182100,2876029090,5680,5680,5680,5680,0
20240215,182000,2876029090,5680,5680,5680,5680,0
20240215,181900,2876029090,5680,5680,5680,5680,0
20240215,181800,2876029090,5680,5680,5680,5680,0
20240215,181700,2876029090,5680,5680,5680,5680,0
20240215,181600,2876029090,5680,5680,5680,5680,0
20240215,181500,2876029090,5680,5680,5680,5680,0
20240215,181400,2876029090,5680,5680,5680,5680,9089
20240215,181300,2876029090,5680,5680,5680,5680,0
20240215,181200,2876029090,5680,5680,5680,5680,0
20240215,181100,2876029090,5680,5680,5680,5680,0
20240215,181000,2876029090,5680,5680,5680,5680,0
20240215,180900,2876029090,5680,5680,5680,5680,0
20240215,180800,2876029090,5680,5680,5680,5680,0
20240215,180700,2876029090,5680,5680,5680,5680,0
20240215,180600,2876029090,5680,5680,5680,5680,0
20240215,180500,2876029090,5680,5680,5680,5680,0
20240215,180400,2876029090,5680,5680,5680,5680,0
20240215,180300,2876029090,5680,5680,5680,5680,0
20240215,180200,2876029090,5680,5680,5680,5680,0
20240215,180100,2876029090,5680,5680,5680,5680,0
20240215,180000,2876029090,5680,5680,5680,5680,0
20240215,175900,2876029090,5680,5680,5680,5680,0
20240215,175800,2876029090,5680,5680,5680,5680,0
20240215,175700,2876029090,5680,5680,5680,5680,0
20240215,175600,2876029090,5680,5680,5680,5680,0
20240215,175500,2876029090,5680,5680,5680,5680,0
20240215,175400,2876029090,5680,5680,5680,5680,0
20240215,175300,2876029090,5680,5680,5680,5680,0
20240215,175200,2876029090,5680,5680,5680,5680,0
20240215,175100,2876029090,5680,5680,5680,5680,0
20240215,175000,2876029090,5680,5680,5680,5680,0
20240215,174900,2876029090,5680,5680,5680,5680,0
20240215,174800,2876029090,5680,5680,5680,5680,0
20240215,174700,2876029090,5680,5680,5680,5680,0
20240215,174600,2876029090,5680,5680,5680,5680,0
20240215,174500,2876029090,5680,5680,5680,5680,0
20240215,174400,2876029090,5680,5680,5680,5680,9089
20240215,174300,2876029090,5680,5680,5680,5680,0
20240215,174200,2876029090,5680,5680,5680,5680,0
20240215,174100,2876029090,5680,5680,5680,5680,0
20240215,174000,2876029090,5680,5680,5680,5680,0
20240215,173900,2876029090,5680,5680,5680,5680,0
20240215,173800,2876029090,5680,5680,5680,5680,0
20240215,173700,2876029090,5680,5680,5680,5680,0
20240215,173600,2876029090,5680,5680,5680,5680,0
20240215,173500,2876029090,5680,5680,5680,5680,0
20240215,173400,2876029090,5680,5680,5680,5680,0
20240215,173300,2876029090,5680,5680,5680,5680,0
20240215,173200,2876029090,5680,5680,5680,5680,0
20240215,173100,2876029090,5680,5680,5680,5680,0
20240215,173000,2876029090,5680,5680,5680,5680,0
20240215,172900,2876029090,5680,5680,5680,5680,0
20240215,172800,2876029090,5680,5680,5680,5680,0
20240215,172700,2876029090,5680,5680,5680,5680,0
20240215,172600,2876029090,5680,5680,5680,5680,0
20240215,172500,2876029090,5680,5680,5680,5680,0
20240215,172400,2876029090,5680,5680,5680,5680,0
20240215,172300,2876029090,5680,5680,5680,5680,0
20240215,172200,2876029090,5680,5680,5680,5680,0
20240215,172100,2876029090,5680,5680,5680,5680,0
20240215,172000,2876029090,5680,5680,5680,5680,0
20240215,171900,2876029090,5680,5680,5680,5680,0
20240215,171800,2876029090,5680,5680,5680,5680,0
20240215,171700,2876029090,5680,5680,5680,5680,0
20240215,171600,2876029090,5680,5680,5680,5680,0
20240215,171500,2876029090,5680,5680,5680,5680,0
20240215,171400,2876029090,5680,5680,5680,5680,9089
20240215,171300,2876029090,5680,5680,5680,5680,0
20240215,171200,2876029090,5680,5680,5680,5680,0
20240215,171100,2876029090,5680,5680,5680,5680,0
20240215,171000,2876029090,5680,5680,5680,5680,0
20240215,170900,2876029090,5680,5680,5680,5680,0
20240215,170800,2876029090,5680,5680,5680,5680,0
20240215,170700,2876029090,5680,5680,5680,5680,0
20240215,170600,2876029090,5680,5680,5680,5680,0
20240215,170500,2876029090,5680,5680,5680,5680,0
20240215,170400,2876029090,5680,5680,5680,5680,0
20240215,170300,2876029090,5680,5680,5680,5680,0
20240215,170200,2876029090,5680,5680,5680,5680,0
20240215,170100,2876029090,5680,5680,5680,5680,0
20240215,170000,2876029090,5680,5680,5680,5680,0
20240215,165900,2876029090,5680,5680,5680,5680,0
20240215,165800,2876029090,5680,5680,5680,5680,0
20240215,165700,2876029090,5680,5680,5680,5680,0
20240215,165600,2876029090,5680,5680,5680,5680,0
20240215,165500,2876029090,5680,5680,5680,5680,0
20240215,165400,2876029090,5680,5680,5680,5680,0
20240215,165300,2876029090,5680,5680,5680,5680,0
20240215,165200,2876029090,5680,5680,5680,5680,0
20240215,165100,2876029090,5680,5680,5680,5680,0
20240215,165000,2876029090,5680,5680,5680,5680,0
20240215,164900,2876029090,5680,5680,5680,5680,0
20240215,164800,2876029090,5680,5680,5680,5680,0
20240215,164700,2876029090,5680,5680,5680,5680,0
20240215,164600,2876029090,5680,5680,5680,5680,0
20240215,164500,2876029090,5680,5680,5680,5680,0
20240215,164400,2876029090,5680,5680,5680,5680,9089
20240215,164300,2876029090,5680,5680,5680,5680,0
20240215,164200,2876029090,5680,5680,5680,5680,0
20240215,164100,2876029090,5680,5680,5680,5680,0
20240215,164000,2876029090,5680,5680,5680,5680,0
20240215,163900,2876029090,5680,5680,5680,5680,0
20240215,163800,2876029090,5680,5680,5680,5680,0
20240215,163700,2876029090,5680,5680,5680,5680,0
20240215,163600,2876029090,5680,5680,5680,5680,0
20240215,163500,2876029090,5680,5680,5680,5680,0
20240215,163400,2876029090,5680,5680,5680,5680,0
20240215,163300,2876029090,5680,5680,5680,5680,0
20240215,163200,2876029090,5680,5680,5680,5680,0
20240215,163100,2876029090,5680,5680,5680,5680,0
20240215,163000,2876029090,5680,5680,5680,5680,0
20240215,162900,2876029090,5680,5680,5680,5680,0
20240215,162800,2876029090,5680,5680,5680,5680,0
20240215,162700,2876029090,5680,5680,5680,5680,0
20240215,162600,2876029090,5680,5680,5680,5680,0
20240215,162500,2876029090,5680,5680,5680,5680,0
20240215,162400,2876029090,5680,5680,5680,5680,0
20240215,162300,2876029090,5680,5680,5680,5680,0
20240215,162200,2876029090,5680,5680,5680,5680,0
20240215,162100,2876029090,5680,5680,5680,5680,0
20240215,162000,2876029090,5680,5680,5680,5680,0
20240215,161900,2876029090,5680,5680,5680,5680,0
20240215,161800,2876029090,5680,5680,5680,5680,0
20240215,161700,2876029090,5680,5680,5680,5680,0
20240215,161600,2876029090,5680,5680,5680,5680,0
20240215,161500,2876029090,5680,5680,5680,5680,0
20240215,161400,2876029090,5680,5680,5680,5680,9089
20240215,161300,2876029090,5680,5680,5680,5680,0
20240215,161200,2876029090,5680,5680,5680,5680,0
20240215,161100,2876029090,5680,5680,5680,5680,0
20240215,161000,2876029090,5680,5680,5680,5680,0
20240215,160900,2876029090,5680,5680,5680,5680,0
20240215,160800,2876029090,5680,5680,5680,5680,0
20240215,160700,2876029090,5680,5680,5680,5680,0
20240215,160600,2876029090,5680,5680,5680,5680,0
20240215,160500,2876029090,5680,5680,5680,5680,0
20240215,160400,2876029090,5680,5680,5680,5680,0
20240215,160300,2876029090,5680,5680,5680,5680,0
20240215,160200,2876029090,5680,5680,5680,5680,0
20240215,160100,2876029090,5680,5680,5680,5680,0
20240215,160000,2876029090,5680,5680,5680,5680,0
20240215,155900,2876029090,5680,5680,5680,5680,0
20240215,155800,2876029090,5680,5680,5680,5680,0
20240215,155700,2876029090,5680,5680,5680,5680,0
20240215,155600,2876029090,5680,5680,5680,5680,0
20240215,155500,2876029090,5680,5680,5680,5680,0
20240215,155400,2876029090,5680,5680,5680,5680,0
20240215,155300,2876029090,5680,5680,5680,5680,0
20240215,155200,2876029090,5680,5680,5680,5680,0
20240215,155100,2876029090,5680,5680,5680,5680,0
20240215,155000,2876029090,5680,5680,5680,5680,0
20240215,154900,2876029090,5680,5680,5680,5680,0
20240215,154800,2876029090,5680,5680,5680,5680,0
20240215,154700,2876029090,5680,5680,5680,5680,0
20240215,154600,2876029090,5680,5680,5680,5680,0
20240215,154500,2876029090,5680,5680,5680,5680,0
20240215,154400,2876029090,5680,5680,5680,5680,9089
20240215,154300,2876029090,5680,5680,5680,5680,0
20240215,154200,2876029090,5680,5680,5680,5680,0
20240215,154100,2876029090,5680,5680,5680,5680,0
20240215,154000,2876029090,5680,5680,5680,5680,0
20240215,153900,2876029090,5680,5680,5680,5680,0
20240215,153800,2876029090,5680,5680,5680,5680,0
20240215,153700,2876029090,5680,5680,5680,5680,0
20240215,153600,2876029090,5680,5680,5680,5680,0
20240215,153500,2876029090,5680,5680,5680,5680,0
20240215,153400,2876029090,5680,5680,5680,5680,0
20240215,153300,2876029090,5680,5680,5680,5680,0
20240215,153200,2876029090,5680,5680,5680,5680,0
20240215,153100,2876029090,5680,5680,5680,5680,0
20240215,153000,2876029090,5680,5680,5680,5680,9089
20240215,152900,2824403570,5700,5700,5700,5700,0
20240215,152800,2824403570,5700,5700,5700,5700,0
20240215,152700,2824403570,5700,5700,5700,5700,0
20240215,152600,2824403570,5700,5700,5700,5700,0
20240215,152500,2824403570,5700,5700,5700,5700,0
20240215,152400,2824403570,5700,5700,5700,5700,0
20240215,152300,2824403570,5700,5700,5700,5700,0
20240215,152200,2824403570,5700,5700,5700,5700,0
20240215,152100,2824403570,5700,5700,5700,5700,0
20240215,152000,2824403570,5700,5700,5700,5700,0
20240215,151900,2824403570,5700,5690,5700,5680,5479
20240215,151800,2793237070,5700,5700,5700,5690,474
20240215,151700,2790539790,5700,5690,5700,5680,2113
20240215,151600,2778525680,5700,5700,5700,5690,760
20240215,151500,2774195570,5700,5700,5700,5690,2763
20240215,151400,2758471720,5690,5700,5700,5690,514
20240215,151300,2755546430,5690,5700,5700,5680,2216
20240215,151200,2742938710,5700,5700,5700,5690,1652
20240215,151100,2733537310,5700,5690,5700,5690,215
20240215,151000,2732313950,5700,5690,5700,5690,215
20240215,150900,2731090590,5700,5690,5700,5680,611
20240215,150800,2727614320,5700,5700,5700,5690,2225
20240215,150700,2714952240,5690,5700,5700,5690,559
20240215,150600,2711768670,5700,5700,5700,5690,456
20240215,150500,2709172810,5700,5690,5700,5690,337
20240215,150400,2707254290,5700,5700,5700,5690,462
20240215,150300,2704620920,5710,5700,5710,5700,702
20240215,150200,2700619500,5710,5700,5710,5690,1427
20240215,150100,2692490850,5710,5710,5710,5710,0
20240215,150000,2692490850,5710,5700,5710,5700,470
20240215,145900,2689807320,5710,5720,5720,5690,1795
20240215,145800,2679541640,5720,5700,5720,5690,1983
20240215,145700,2668238080,5720,5720,5720,5690,6843
20240215,145600,2629247510,5710,5710,5720,5710,79
20240215,145500,2628796230,5720,5700,5720,5700,59
20240215,145400,2628459360,5720,5710,5720,5700,342
20240215,145300,2626509900,5720,5710,5720,5700,383
20240215,145200,2624323140,5720,5710,5720,5700,209
20240215,145100,2623127770,5720,5700,5720,5700,582
20240215,145000,2619804640,5710,5700,5710,5700,37
20240215,144900,2619593720,5710,5710,5720,5710,229
20240215,144800,2618286120,5720,5690,5720,5690,642
20240215,144700,2614626280,5700,5720,5720,5680,172
20240215,144600,2613647850,5700,5700,5720,5690,5253
20240215,144500,2583744230,5720,5700,5720,5700,2
20240215,144400,2583732810,5720,5720,5720,5700,145
20240215,144300,2582906220,5720,5720,5720,5700,57
20240215,144200,2582580260,5720,5710,5720,5710,420
20240215,144100,2580182030,5720,5710,5720,5710,554
20240215,144000,2577017650,5720,5720,5720,5720,1
20240215,143900,2577011930,5720,5710,5720,5710,195
20240215,143800,2575897410,5720,5710,5720,5710,289
20240215,143700,2574247170,5720,5710,5720,5710,10
20240215,143600,2574190060,5720,5710,5720,5710,876
20240215,143500,2569188080,5720,5720,5720,5720,0
20240215,143400,2569188080,5720,5720,5720,5700,3249
20240215,143300,2550657140,5720,5720,5720,5720,80
20240215,143200,2550199540,5730,5720,5730,5710,3957
20240215,143100,2527577940,5730,5720,5730,5720,2
20240215,143000,2527566490,5730,5730,5730,5730,1199
20240215,142900,2520696220,5730,5730,5730,5720,456
20240215,142800,2518084380,5730,5730,5730,5730,1049
20240215,142700,2512073610,5730,5720,5730,5720,424
20240215,142600,2509644150,5730,5730,5730,5730,409
20240215,142500,2507300580,5730,5720,5730,5720,354
20240215,142400,2505272200,5730,5730,5730,5730,449
20240215,142300,2502699430,5730,5730,5730,5730,980
20240215,142200,2497084030,5730,5750,5750,5720,11844
20240215,142100,2429141690,5760,5750,5760,5750,1567
20240215,142000,2420117880,5760,5760,5760,5750,354
20240215,141900,2418078880,5760,5760,5760,5760,909
20240215,141800,2412843040,5760,5750,5760,5750,1056
20240215,141700,2406765520,5760,5760,5760,5750,1454
20240215,141600,2398390520,5760,5760,5760,5750,1253
20240215,141500,2391178240,5760,5760,5760,5750,24
20240215,141400,2391040040,5750,5760,5760,5750,1049
20240215,141300,2384998800,5760,5750,5760,5750,480
20240215,141200,2382235290,5760,5750,5760,5740,559
20240215,141100,2379021120,5750,5750,5760,5750,1182
20240215,141000,2372223020,5760,5750,5760,5750,2045
20240215,140900,2360464240,5760,5760,5760,5750,358
20240215,140800,2358402220,5760,5750,5760,5750,2357
20240215,140700,2344845940,5750,5750,5750,5750,849
20240215,140600,2339964190,5750,5750,5750,5740,394
20240215,140500,2337698730,5750,5740,5750,5740,507
20240215,140400,2334785020,5750,5730,5750,5730,354
20240215,140300,2332749850,5750,5750,5750,5740,414
20240215,140200,2330369990,5750,5750,5750,5730,352
20240215,140100,2328346020,5750,5750,5760,5730,4237
20240215,140000,2304018900,5760,5770,5770,5750,484
20240215,135900,2301228810,5770,5770,5770,5750,177
20240215,135800,2300210730,5760,5750,5760,5750,1450
20240215,135700,2291860940,5760,5740,5760,5740,988
20240215,135600,2286176460,5760,5750,5760,5750,2699
20240215,135500,2270650220,5750,5740,5750,5740,1376
20240215,135400,2262748470,5740,5730,5740,5730,1355
20240215,135300,2254970810,5740,5740,5740,5740,1234
20240215,135200,2247887650,5740,5720,5740,5720,354
20240215,135100,2245855770,5740,5740,5740,5730,431
20240215,135000,2243382580,5740,5720,5740,5720,449
20240215,134900,2240806340,5730,5730,5740,5730,374
20240215,134800,2238663290,5740,5720,5740,5720,495
20240215,134700,2235831370,5710,5720,5720,5710,1445
20240215,134600,2227574910,5720,5720,5720,5710,354
20240215,134500,2225550070,5720,5740,5740,5720,358
20240215,134400,2223495790,5730,5730,5740,5720,1008
20240215,134300,2217724700,5730,5720,5740,5720,108
20240215,134200,2217105890,5740,5720,5740,5710,114
20240215,134100,2216454500,5740,5730,5740,5720,2351
20240215,134000,2202989760,5740,5730,5740,5730,354
20240215,133900,2200957840,5740,5730,5740,5730,827
20240215,133800,2196215560,5740,5730,5740,5730,354
20240215,133700,2194183640,5740,5730,5740,5730,1382
20240215,133600,2186261280,5730,5720,5730,5710,1028
20240215,133500,2180377650,5730,5730,5730,5730,349
20240215,133400,2178377880,5730,5720,5730,5720,323
20240215,133300,2176530310,5720,5710,5720,5710,387
20240215,133200,2174317020,5720,5710,5720,5710,908
20240215,133100,2169128840,5720,5720,5720,5710,354
20240215,133000,2167104000,5720,5720,5720,5720,349
20240215,132900,2165107720,5720,5700,5720,5700,494
20240215,132800,2162284900,5720,5710,5720,5700,6395
20240215,132700,2125819430,5710,5720,5720,5710,955
20240215,132600,2120362880,5720,5710,5720,5710,7
20240215,132500,2120322880,5720,5720,5720,5720,349
20240215,132400,2118326600,5720,5700,5720,5700,354
20240215,132300,2116301800,5720,5720,5720,5700,1266
20240215,132200,2109082000,5720,5700,5720,5700,354
20240215,132100,2107057200,5720,5720,5720,5720,349
20240215,132000,2105060920,5720,5720,5720,5700,742
20240215,131900,2100822380,5720,5710,5720,5700,862
20240215,131800,2095901790,5720,5720,5720,5720,449
20240215,131700,2093333510,5720,5710,5720,5700,364
20240215,131600,2091251610,5720,5710,5720,5710,372
20240215,131500,2089123970,5720,5700,5720,5700,389
20240215,131400,2086898970,5720,5720,5720,5720,349
20240215,131300,2084902690,5720,5710,5720,5710,2498
20240215,131200,2070639090,5710,5710,5710,5700,361
20240215,131100,2068577820,5710,5700,5710,5700,639
20240215,131000,2064930150,5710,5710,5710,5700,406
20240215,130900,2062612430,5710,5710,5710,5710,24
20240215,130800,2062475390,5720,5710,5720,5710,354
20240215,130700,2060450550,5720,5710,5720,5710,400
20240215,130600,2058163050,5730,5720,5730,5720,730
20240215,130500,2053986760,5720,5710,5720,5710,355
20240215,130400,2051956200,5720,5700,5720,5700,700
20240215,130300,2047956870,5710,5710,5720,5710,136
20240215,130200,2047180300,5720,5720,5720,5720,63
20240215,130100,2046819940,5720,5720,5730,5720,39
20240215,130000,2046596850,5730,5720,5730,5720,3
20240215,125900,2046579680,5730,5730,5730,5700,2002
20240215,125800,2035164330,5730,5730,5730,5710,205
20240215,125700,2033989760,5730,5720,5730,5720,639
20240215,125600,2030334670,5730,5730,5730,5710,1071
20240215,125500,2024202440,5730,5730,5730,5730,20
20240215,125400,2024087840,5730,5700,5730,5700,1636
20240215,125300,2014746280,5710,5700,5710,5700,526
20240215,125200,2011748070,5710,5710,5710,5710,10
20240215,125100,2011690970,5710,5720,5730,5700,1215
20240215,125000,2004750810,5720,5710,5720,5710,248
20240215,124900,2003332260,5720,5720,5730,5710,526
20240215,124800,2000323570,5730,5710,5730,5710,781
20240215,124700,1995862890,5710,5700,5710,5700,1008
20240215,124600,1990108860,5710,5700,5710,5700,2293
20240215,124500,1977038170,5700,5690,5700,5690,17
20240215,124400,1976941430,5700,5700,5700,5690,1796
20240215,124300,1966722130,5690,5700,5700,5690,1252
20240215,124200,1959598230,5700,5690,5700,5690,209
20240215,124100,1958408980,5700,5680,5700,5680,353
20240215,124000,1956403920,5710,5700,5710,5680,2224
20240215,123900,1943761460,5710,5700,5710,5700,1012
20240215,123800,1937993040,5710,5700,5710,5700,412
20240215,123700,1935644620,5710,5700,5710,5700,176
20240215,123600,1934641400,5710,5700,5710,5700,124
20240215,123500,1933934590,5710,5710,5710,5700,379
20240215,123400,1931772500,5710,5710,5710,5710,1
20240215,123300,1931766790,5710,5690,5710,5690,416
20240215,123200,1929395630,5700,5700,5700,5690,486
20240215,123100,1926630140,5700,5700,5700,5700,0
20240215,123000,1926630140,5700,5700,5710,5700,605
20240215,122900,1923181580,5710,5710,5710,5700,407
20240215,122800,1920860260,5710,5710,5710,5690,541
20240215,122700,1917776250,5710,5700,5710,5700,1344
20240215,122600,1910115350,5700,5690,5700,5690,357
20240215,122500,1908081930,5700,5690,5700,5680,2546
20240215,122400,1893595330,5700,5700,5700,5690,1237
20240215,122300,1886548730,5700,5700,5710,5700,353
20240215,122200,1884536580,5710,5700,5710,5700,136
20240215,122100,1883761350,5710,5690,5710,5690,27
20240215,122000,1883607480,5710,5690,5710,5690,127
20240215,121900,1882884830,5710,5700,5710,5700,432
20240215,121800,1880422410,5710,5700,5710,5700,70
20240215,121700,1880023130,5710,5700,5710,5690,609
20240215,121600,1876556480,5710,5700,5710,5700,62
20240215,121500,1876203040,5710,5700,5710,5700,245
20240215,121400,1874806520,5700,5690,5700,5690,166
20240215,121300,1873861960,5700,5690,5700,5690,483
20240215,121200,1871113670,5700,5700,5700,5690,246
20240215,121100,1869712780,5710,5700,5710,5700,43
20240215,121000,1869467670,5710,5700,5710,5700,8
20240215,120900,1869422060,5710,5700,5710,5700,6
20240215,120800,1869387850,5710,5690,5710,5690,201
20240215,120700,1868244140,5710,5710,5710,5690,56
20240215,120600,1867924480,5710,5710,5710,5690,143
20240215,120500,1867110770,5700,5700,5710,5700,328
20240215,120400,1865241150,5710,5690,5710,5690,439
20240215,120300,1862739840,5700,5690,5700,5690,205
20240215,120200,1861573380,5700,5690,5700,5690,6
20240215,120100,1861539230,5710,5690,5710,5690,410
20240215,120000,1859206290,5710,5710,5710,5690,485
20240215,115900,1856440200,5710,5710,5710,5690,241
20240215,115800,1855067750,5720,5710,5720,5690,196
20240215,115700,1853952070,5720,5700,5720,5700,135
20240215,115600,1853182500,5720,5700,5730,5700,102
20240215,115500,1852601050,5730,5720,5730,5700,442
20240215,115400,1850072890,5730,5730,5730,5700,2393
20240215,115300,1836422290,5730,5700,5730,5700,1829
20240215,115200,1825987900,5720,5710,5720,5700,2716
20240215,115100,1810504650,5720,5710,5720,5710,824
20240215,115000,1805799570,5720,5710,5720,5710,22
20240215,114900,1805673770,5720,5710,5720,5710,316
20240215,114800,1803868770,5730,5720,5730,5710,1295
20240215,114700,1796463280,5730,5730,5730,5730,0
20240215,114600,1796463280,5730,5730,5730,5720,56
20240215,114500,1796142450,5730,5730,5730,5730,1
20240215,114400,1796136720,5730,5720,5730,5720,206
20240215,114300,1794956390,5730,5730,5730,5730,4
20240215,114200,1794933470,5740,5730,5740,5730,330
20240215,114100,1793042560,5740,5720,5740,5720,724
20240215,114000,1788894510,5740,5740,5740,5740,0
20240215,113900,1788894510,5740,5740,5740,5720,1206
20240215,113800,1781986130,5730,5710,5730,5700,1046
20240215,113700,1775998870,5730,5710,5730,5700,3461
20240215,113600,1756251380,5720,5710,5730,5710,177
20240215,113500,1755240390,5730,5720,5730,5720,152
20240215,113400,1754370930,5730,5720,5730,5710,193
20240215,113300,1753266960,5730,5720,5730,5720,1136
20240215,113200,1746769030,5740,5740,5740,5720,1248
20240215,113100,1739622600,5740,5740,5740,5740,6
20240215,113000,1739588160,5740,5730,5740,5730,6
20240215,112900,1739553770,5740,5740,5740,5740,105
20240215,112800,1738951070,5740,5740,5740,5730,4
20240215,112700,1738928120,5740,5730,5740,5730,44
20240215,112600,1738675960,5740,5730,5740,5730,183
20240215,112500,1737627320,5740,5730,5740,5730,6
20240215,112400,1737592930,5740,5730,5740,5730,277
20240215,112300,1736005680,5740,5740,5750,5730,1261
20240215,112200,1728769000,5750,5750,5750,5750,0
20240215,112100,1728769000,5750,5750,5750,5750,1
20240215,112000,1728763250,5750,5740,5760,5740,790
20240215,111900,1724227480,5760,5750,5760,5750,86
20240215,111800,1723732970,5760,5760,5760,5740,398
20240215,111700,1721440590,5760,5750,5760,5740,1667
20240215,111600,1711840690,5760,5750,5760,5750,244
20240215,111500,1710437470,5770,5770,5770,5760,1473
20240215,111400,1701952940,5770,5750,5770,5740,4694
20240215,111300,1674942930,5750,5750,5750,5740,1169
20240215,111200,1668227800,5750,5750,5750,5740,1001
20240215,111100,1662477050,5750,5750,5750,5740,443
20240215,111000,1659929980,5750,5750,5750,5750,0
20240215,110900,1659929980,5750,5740,5750,5740,1294
20240215,110800,1652502370,5750,5750,5750,5750,583
20240215,110700,1649150120,5750,5750,5750,5750,0
20240215,110600,1649150120,5750,5750,5750,5740,33
20240215,110500,1648960620,5750,5740,5750,5740,72
20240215,110400,1648547330,5750,5730,5750,5730,1372
20240215,110300,1640671950,5740,5730,5740,5730,912
20240215,110200,1635446180,5730,5720,5730,5720,1620
20240215,110100,1626169750,5730,5730,5730,5730,50
20240215,110000,1625883250,5730,5730,5730,5730,1
20240215,105900,1625877520,5730,5730,5730,5720,56
20240215,105800,1625556690,5730,5720,5730,5720,421
20240215,105700,1623148560,5730,5730,5730,5720,1003
20240215,105600,1617401420,5730,5720,5730,5720,501
20240215,105500,1614535690,5730,5720,5730,5720,6
20240215,105400,1614501360,5730,5730,5730,5710,5409
20240215,105300,1583589690,5730,5730,5740,5730,2261
20240215,105200,1570634150,5740,5730,5740,5730,1074
20240215,105100,1564480100,5740,5730,5740,5720,29
20240215,105000,1564314150,5740,5730,5740,5720,250
20240215,104900,1562883020,5740,5750,5750,5730,1581
20240215,104800,1553808930,5750,5730,5750,5730,456
20240215,104700,1551189440,5760,5730,5760,5730,2
20240215,104600,1551177950,5760,5750,5760,5750,966
20240215,104500,1545616790,5750,5710,5750,5700,7402
20240215,104400,1503261980,5710,5710,5710,5700,316
20240215,104300,1501460620,5710,5700,5710,5690,301
20240215,104200,1499744930,5710,5700,5710,5680,2369
20240215,104100,1486285110,5700,5690,5710,5670,4944
20240215,104000,1458215470,5710,5700,5710,5690,62
20240215,103900,1457862150,5710,5710,5710,5690,184
20240215,103800,1456814550,5700,5700,5710,5700,728
20240215,103700,1452664900,5710,5700,5710,5700,140
20240215,103600,1451866890,5710,5700,5710,5700,6
20240215,103500,1451832680,5710,5700,5710,5690,1521
20240215,103400,1443163290,5700,5690,5700,5690,6
20240215,103300,1443129140,5700,5700,5700,5700,131
20240215,103200,1442382440,5700,5700,5700,5700,50
20240215,103100,1442097440,5700,5690,5700,5690,559
20240215,103000,1438911210,5700,5700,5700,5690,413
20240215,102900,1436561150,5700,5680,5700,5680,37
20240215,102800,1436350950,5700,5680,5700,5680,413
20240215,102700,1434003070,5700,5680,5700,5680,8
20240215,102600,1433957580,5700,5680,5700,5680,211
20240215,102500,1432759080,5700,5700,5700,5700,1
20240215,102400,1432753380,5700,5700,5700,5680,198
20240215,102300,1431628680,5700,5690,5700,5690,575
20240215,102200,1428356920,5700,5700,5700,5680,19
20240215,102100,1428248820,5690,5690,5700,5680,1197
20240215,102000,1421442840,5700,5700,5700,5690,171
20240215,101900,1420469800,5700,5690,5700,5690,101
20240215,101800,1419895100,5700,5700,5700,5700,1
20240215,101700,1419889400,5680,5700,5710,5680,1013
20240215,101600,1414130380,5710,5690,5710,5690,614
20240215,101500,1410635640,5710,5690,5710,5690,183
20240215,101400,1409594180,5710,5700,5710,5690,354
20240215,101300,1407576640,5710,5700,5710,5700,488
20240215,101200,1404793020,5710,5710,5710,5710,3
20240215,101100,1404775890,5710,5700,5710,5700,177
20240215,101000,1403766970,5710,5700,5710,5700,146
20240215,100900,1402934740,5710,5700,5710,5700,331
20240215,100800,1401047510,5710,5700,5710,5700,218
20240215,100700,1399803880,5710,5690,5710,5690,2098
20240215,100600,1387859600,5700,5690,5700,5680,372
20240215,100500,1385744690,5690,5710,5710,5690,16
20240215,100400,1385653580,5710,5700,5710,5700,5914
20240215,100300,1351935540,5700,5700,5700,5680,1483
20240215,100200,1343482540,5700,5690,5700,5680,515
20240215,100100,1340551290,5700,5680,5700,5680,533
20240215,100000,1337523800,5700,5700,5700,5690,12
20240215,095900,1337455500,5690,5680,5710,5680,35
20240215,095800,1337256200,5710,5700,5710,5690,3274
20240215,095700,1318626750,5710,5700,5710,5700,507
20240215,095600,1315736830,5710,5700,5710,5700,6
20240215,095500,1315702620,5710,5700,5710,5700,126
20240215,095400,1314984370,5710,5710,5710,5700,189
20240215,095300,1313907030,5700,5710,5710,5700,220
20240215,095200,1312651030,5710,5700,5710,5700,2212
20240215,095100,1300021160,5710,5700,5710,5690,5392
20240215,095000,1269286720,5690,5690,5700,5690,1331
20240215,094900,1261712460,5700,5690,5700,5690,630
20240215,094800,1258123630,5700,5700,5700,5700,510
20240215,094700,1255216630,5700,5700,5700,5690,2189
20240215,094600,1242740680,5700,5690,5700,5690,472
20240215,094500,1240054480,5690,5680,5700,5680,2836
20240215,094400,1223923600,5690,5680,5690,5680,2004
20240215,094300,1212537090,5690,5680,5690,5670,4369
20240215,094200,1187713260,5700,5690,5700,5680,306
20240215,094100,1185972140,5700,5700,5700,5690,1716
20240215,094000,1176204670,5700,5700,5700,5690,2646
20240215,093900,1161128390,5700,5680,5700,5680,1304
20240215,093800,1153706140,5690,5690,5700,5680,1204
20240215,093700,1146863090,5700,5690,5700,5690,507
20240215,093600,1143978240,5690,5690,5700,5690,1662
20240215,093500,1134521330,5700,5690,5700,5690,934
20240215,093400,1129203220,5690,5690,5700,5680,3391
20240215,093300,1109921190,5680,5690,5690,5670,624
20240215,093200,1106377360,5680,5690,5700,5670,5963
20240215,093100,1072472200,5710,5680,5710,5680,802
20240215,093000,1067900980,5710,5700,5710,5690,1259
20240215,092900,1060726970,5720,5690,5720,5680,1500
20240215,092800,1052195130,5720,5700,5720,5690,4444
20240215,092700,1026902730,5720,5700,5720,5690,687
20240215,092600,1022986580,5730,5720,5740,5700,527
20240215,092500,1019979300,5740,5720,5750,5720,187
20240215,092400,1018909300,5750,5720,5750,5710,5043
20240215,092300,990064860,5750,5740,5750,5710,24
20240215,092200,989926910,5730,5750,5760,5730,4806
20240215,092100,962318020,5750,5710,5750,5710,7525
20240215,092000,919185230,5730,5690,5730,5670,37129
20240215,091900,707656220,5690,5690,5690,5670,1447
20240215,091800,699427290,5690,5700,5710,5660,28835
20240215,091700,535877340,5710,5700,5710,5700,1522
20240215,091600,527201270,5710,5710,5720,5700,2427
20240215,091500,513351670,5720,5710,5720,5710,212
20240215,091400,512139330,5730,5710,5730,5660,14310
20240215,091300,430799890,5720,5720,5730,5710,890
20240215,091200,425716370,5730,5730,5730,5720,702
20240215,091100,421699130,5730,5720,5730,5700,8335
20240215,091000,374121100,5730,5730,5740,5720,6331
20240215,090900,337905520,5740,5740,5740,5730,252
20240215,090800,336461210,5750,5740,5750,5720,1468
20240215,090700,328035470,5750,5730,5750,5720,2646
20240215,090600,312882210,5750,5720,5750,5710,8730
20240215,090500,262878750,5740,5730,5750,5720,1433
20240215,090400,254680880,5750,5760,5760,5730,14315
20240215,090300,172505020,5760,5750,5770,5750,2429
20240215,090200,158536390,5770,5790,5790,5740,3222
20240215,090100,140003910,5790,5780,5790,5770,4051
20240215,090000,116591870,5780,5750,5790,5750,20233