KissMeData/005010/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,184400,5010792080,5740,5740,5740,5740,20003
20240214,184300,5010792080,5740,5740,5740,5740,0
20240214,184200,5010792080,5740,5740,5740,5740,0
20240214,184100,5010792080,5740,5740,5740,5740,0
20240214,184000,5010792080,5740,5740,5740,5740,0
20240214,183900,5010792080,5740,5740,5740,5740,0
20240214,183800,5010792080,5740,5740,5740,5740,0
20240214,183700,5010792080,5740,5740,5740,5740,0
20240214,183600,5010792080,5740,5740,5740,5740,0
20240214,183500,5010792080,5740,5740,5740,5740,0
20240214,183400,5010792080,5740,5740,5740,5740,0
20240214,183300,5010792080,5740,5740,5740,5740,0
20240214,183200,5010792080,5740,5740,5740,5740,0
20240214,183100,5010792080,5740,5740,5740,5740,0
20240214,183000,5010792080,5740,5740,5740,5740,0
20240214,182900,5010792080,5740,5740,5740,5740,0
20240214,182800,5010792080,5740,5740,5740,5740,0
20240214,182700,5010792080,5740,5740,5740,5740,0
20240214,182600,5010792080,5740,5740,5740,5740,0
20240214,182500,5010792080,5740,5740,5740,5740,0
20240214,182400,5010792080,5740,5740,5740,5740,0
20240214,182300,5010792080,5740,5740,5740,5740,0
20240214,182200,5010792080,5740,5740,5740,5740,0
20240214,182100,5010792080,5740,5740,5740,5740,0
20240214,182000,5010792080,5740,5740,5740,5740,0
20240214,181900,5010792080,5740,5740,5740,5740,0
20240214,181800,5010792080,5740,5740,5740,5740,0
20240214,181700,5010792080,5740,5740,5740,5740,0
20240214,181600,5010792080,5740,5740,5740,5740,0
20240214,181500,5010792080,5740,5740,5740,5740,0
20240214,181400,5010792080,5740,5740,5740,5740,20003
20240214,181300,5010792080,5740,5740,5740,5740,0
20240214,181200,5010792080,5740,5740,5740,5740,0
20240214,181100,5010792080,5740,5740,5740,5740,0
20240214,181000,5010792080,5740,5740,5740,5740,0
20240214,180900,5010792080,5740,5740,5740,5740,0
20240214,180800,5010792080,5740,5740,5740,5740,0
20240214,180700,5010792080,5740,5740,5740,5740,0
20240214,180600,5010792080,5740,5740,5740,5740,0
20240214,180500,5010792080,5740,5740,5740,5740,0
20240214,180400,5010792080,5740,5740,5740,5740,0
20240214,180300,5010792080,5740,5740,5740,5740,0
20240214,180200,5010792080,5740,5740,5740,5740,0
20240214,180100,5010792080,5740,5740,5740,5740,0
20240214,180000,5010792080,5740,5740,5740,5740,0
20240214,175900,5010792080,5740,5740,5740,5740,0
20240214,175800,5010792080,5740,5740,5740,5740,0
20240214,175700,5010792080,5740,5740,5740,5740,0
20240214,175600,5010792080,5740,5740,5740,5740,0
20240214,175500,5010792080,5740,5740,5740,5740,0
20240214,175400,5010792080,5740,5740,5740,5740,0
20240214,175300,5010792080,5740,5740,5740,5740,0
20240214,175200,5010792080,5740,5740,5740,5740,0
20240214,175100,5010792080,5740,5740,5740,5740,0
20240214,175000,5010792080,5740,5740,5740,5740,0
20240214,174900,5010792080,5740,5740,5740,5740,0
20240214,174800,5010792080,5740,5740,5740,5740,0
20240214,174700,5010792080,5740,5740,5740,5740,0
20240214,174600,5010792080,5740,5740,5740,5740,0
20240214,174500,5010792080,5740,5740,5740,5740,0
20240214,174400,5010792080,5740,5740,5740,5740,20003
20240214,174300,5010792080,5740,5740,5740,5740,0
20240214,174200,5010792080,5740,5740,5740,5740,0
20240214,174100,5010792080,5740,5740,5740,5740,0
20240214,174000,5010792080,5740,5740,5740,5740,0
20240214,173900,5010792080,5740,5740,5740,5740,0
20240214,173800,5010792080,5740,5740,5740,5740,0
20240214,173700,5010792080,5740,5740,5740,5740,0
20240214,173600,5010792080,5740,5740,5740,5740,0
20240214,173500,5010792080,5740,5740,5740,5740,0
20240214,173400,5010792080,5740,5740,5740,5740,0
20240214,173300,5010792080,5740,5740,5740,5740,0
20240214,173200,5010792080,5740,5740,5740,5740,0
20240214,173100,5010792080,5740,5740,5740,5740,0
20240214,173000,5010792080,5740,5740,5740,5740,0
20240214,172900,5010792080,5740,5740,5740,5740,0
20240214,172800,5010792080,5740,5740,5740,5740,0
20240214,172700,5010792080,5740,5740,5740,5740,0
20240214,172600,5010792080,5740,5740,5740,5740,0
20240214,172500,5010792080,5740,5740,5740,5740,0
20240214,172400,5010792080,5740,5740,5740,5740,0
20240214,172300,5010792080,5740,5740,5740,5740,0
20240214,172200,5010792080,5740,5740,5740,5740,0
20240214,172100,5010792080,5740,5740,5740,5740,0
20240214,172000,5010792080,5740,5740,5740,5740,0
20240214,171900,5010792080,5740,5740,5740,5740,0
20240214,171800,5010792080,5740,5740,5740,5740,0
20240214,171700,5010792080,5740,5740,5740,5740,0
20240214,171600,5010792080,5740,5740,5740,5740,0
20240214,171500,5010792080,5740,5740,5740,5740,0
20240214,171400,5010792080,5740,5740,5740,5740,20003
20240214,171300,5010792080,5740,5740,5740,5740,0
20240214,171200,5010792080,5740,5740,5740,5740,0
20240214,171100,5010792080,5740,5740,5740,5740,0
20240214,171000,5010792080,5740,5740,5740,5740,0
20240214,170900,5010792080,5740,5740,5740,5740,0
20240214,170800,5010792080,5740,5740,5740,5740,0
20240214,170700,5010792080,5740,5740,5740,5740,0
20240214,170600,5010792080,5740,5740,5740,5740,0
20240214,170500,5010792080,5740,5740,5740,5740,0
20240214,170400,5010792080,5740,5740,5740,5740,0
20240214,170300,5010792080,5740,5740,5740,5740,0
20240214,170200,5010792080,5740,5740,5740,5740,0
20240214,170100,5010792080,5740,5740,5740,5740,0
20240214,170000,5010792080,5740,5740,5740,5740,0
20240214,165900,5010792080,5740,5740,5740,5740,0
20240214,165800,5010792080,5740,5740,5740,5740,0
20240214,165700,5010792080,5740,5740,5740,5740,0
20240214,165600,5010792080,5740,5740,5740,5740,0
20240214,165500,5010792080,5740,5740,5740,5740,0
20240214,165400,5010792080,5740,5740,5740,5740,0
20240214,165300,5010792080,5740,5740,5740,5740,0
20240214,165200,5010792080,5740,5740,5740,5740,0
20240214,165100,5010792080,5740,5740,5740,5740,0
20240214,165000,5010792080,5740,5740,5740,5740,0
20240214,164900,5010792080,5740,5740,5740,5740,0
20240214,164800,5010792080,5740,5740,5740,5740,0
20240214,164700,5010792080,5740,5740,5740,5740,0
20240214,164600,5010792080,5740,5740,5740,5740,0
20240214,164500,5010792080,5740,5740,5740,5740,0
20240214,164400,5010792080,5740,5740,5740,5740,20003
20240214,164300,5010792080,5740,5740,5740,5740,0
20240214,164200,5010792080,5740,5740,5740,5740,0
20240214,164100,5010792080,5740,5740,5740,5740,0
20240214,164000,5010792080,5740,5740,5740,5740,0
20240214,163900,5010792080,5740,5740,5740,5740,0
20240214,163800,5010792080,5740,5740,5740,5740,0
20240214,163700,5010792080,5740,5740,5740,5740,0
20240214,163600,5010792080,5740,5740,5740,5740,0
20240214,163500,5010792080,5740,5740,5740,5740,0
20240214,163400,5010792080,5740,5740,5740,5740,0
20240214,163300,5010792080,5740,5740,5740,5740,0
20240214,163200,5010792080,5740,5740,5740,5740,0
20240214,163100,5010792080,5740,5740,5740,5740,0
20240214,163000,5010792080,5740,5740,5740,5740,0
20240214,162900,5010792080,5740,5740,5740,5740,0
20240214,162800,5010792080,5740,5740,5740,5740,0
20240214,162700,5010792080,5740,5740,5740,5740,0
20240214,162600,5010792080,5740,5740,5740,5740,0
20240214,162500,5010792080,5740,5740,5740,5740,0
20240214,162400,5010792080,5740,5740,5740,5740,0
20240214,162300,5010792080,5740,5740,5740,5740,0
20240214,162200,5010792080,5740,5740,5740,5740,0
20240214,162100,5010792080,5740,5740,5740,5740,0
20240214,162000,5010792080,5740,5740,5740,5740,0
20240214,161900,5010792080,5740,5740,5740,5740,0
20240214,161800,5010792080,5740,5740,5740,5740,0
20240214,161700,5010792080,5740,5740,5740,5740,0
20240214,161600,5010792080,5740,5740,5740,5740,0
20240214,161500,5010792080,5740,5740,5740,5740,0
20240214,161400,5010792080,5740,5740,5740,5740,20003
20240214,161300,5010792080,5740,5740,5740,5740,0
20240214,161200,5010792080,5740,5740,5740,5740,0
20240214,161100,5010792080,5740,5740,5740,5740,0
20240214,161000,5010792080,5740,5740,5740,5740,0
20240214,160900,5010792080,5740,5740,5740,5740,0
20240214,160800,5010792080,5740,5740,5740,5740,0
20240214,160700,5010792080,5740,5740,5740,5740,0
20240214,160600,5010792080,5740,5740,5740,5740,0
20240214,160500,5010792080,5740,5740,5740,5740,0
20240214,160400,5010792080,5740,5740,5740,5740,0
20240214,160300,5010792080,5740,5740,5740,5740,0
20240214,160200,5010792080,5740,5740,5740,5740,0
20240214,160100,5010792080,5740,5740,5740,5740,0
20240214,160000,5010792080,5740,5740,5740,5740,0
20240214,155900,5010792080,5740,5740,5740,5740,0
20240214,155800,5010792080,5740,5740,5740,5740,0
20240214,155700,5010792080,5740,5740,5740,5740,0
20240214,155600,5010792080,5740,5740,5740,5740,0
20240214,155500,5010792080,5740,5740,5740,5740,0
20240214,155400,5010792080,5740,5740,5740,5740,0
20240214,155300,5010792080,5740,5740,5740,5740,0
20240214,155200,5010792080,5740,5740,5740,5740,0
20240214,155100,5010792080,5740,5740,5740,5740,0
20240214,155000,5010792080,5740,5740,5740,5740,0
20240214,154900,5010792080,5740,5740,5740,5740,0
20240214,154800,5010792080,5740,5740,5740,5740,0
20240214,154700,5010792080,5740,5740,5740,5740,0
20240214,154600,5010792080,5740,5740,5740,5740,0
20240214,154500,5010792080,5740,5740,5740,5740,0
20240214,154400,5010792080,5740,5740,5740,5740,20003
20240214,154300,5010792080,5740,5740,5740,5740,0
20240214,154200,5010792080,5740,5740,5740,5740,0
20240214,154100,5010792080,5740,5740,5740,5740,0
20240214,154000,5010792080,5740,5740,5740,5740,0
20240214,153900,5010792080,5740,5740,5740,5740,0
20240214,153800,5010792080,5740,5740,5740,5740,0
20240214,153700,5010792080,5740,5740,5740,5740,0
20240214,153600,5010792080,5740,5740,5740,5740,0
20240214,153500,5010792080,5740,5740,5740,5740,0
20240214,153400,5010792080,5740,5740,5740,5740,0
20240214,153300,5010792080,5740,5740,5740,5740,0
20240214,153200,5010792080,5740,5740,5740,5740,0
20240214,153100,5010792080,5740,5740,5740,5740,0
20240214,153000,5010792080,5740,5740,5740,5740,20003
20240214,152900,4895974860,5760,5760,5760,5760,0
20240214,152800,4895974860,5760,5760,5760,5760,0
20240214,152700,4895974860,5760,5760,5760,5760,0
20240214,152600,4895974860,5760,5760,5760,5760,0
20240214,152500,4895974860,5760,5760,5760,5760,0
20240214,152400,4895974860,5760,5760,5760,5760,0
20240214,152300,4895974860,5760,5760,5760,5760,0
20240214,152200,4895974860,5760,5760,5760,5760,0
20240214,152100,4895974860,5760,5760,5760,5760,0
20240214,152000,4895974860,5760,5760,5760,5760,0
20240214,151900,4895974860,5760,5750,5780,5750,2237
20240214,151800,4883086730,5760,5750,5760,5740,4721
20240214,151700,4855941540,5760,5750,5760,5740,626
20240214,151600,4852342990,5750,5750,5760,5750,2001
20240214,151500,4840837180,5760,5750,5760,5740,1052
20240214,151400,4834788510,5760,5750,5760,5750,183
20240214,151300,4833736230,5760,5750,5760,5750,2436
20240214,151200,4819726190,5760,5750,5760,5740,4019
20240214,151100,4796653750,5750,5750,5760,5740,11050
20240214,151000,4733132170,5760,5750,5760,5750,6397
20240214,150900,4696344440,5760,5760,5760,5750,360
20240214,150800,4694271920,5760,5750,5760,5750,1764
20240214,150700,4684128900,5770,5770,5770,5750,524
20240214,150600,4681111950,5770,5760,5770,5760,38
20240214,150500,4680893050,5780,5780,5780,5760,6997
20240214,150400,4640579100,5780,5780,5780,5780,21
20240214,150300,4640457720,5780,5770,5780,5770,1221
20240214,150200,4633412540,5770,5760,5770,5760,810
20240214,150100,4628744840,5770,5760,5770,5760,456
20240214,150000,4626118070,5770,5760,5770,5760,1454
20240214,145900,4617743000,5760,5760,5760,5760,1070
20240214,145800,4611579800,5760,5760,5760,5750,6641
20240214,145700,4573386830,5760,5760,5760,5750,474
20240214,145600,4570658920,5760,5760,5760,5750,1279
20240214,145500,4563299900,5760,5750,5760,5750,2522
20240214,145400,4548793270,5770,5760,5770,5750,4091
20240214,145300,4525240600,5770,5770,5770,5760,417
20240214,145200,4522834520,5770,5770,5770,5760,516
20240214,145100,4519862190,5770,5760,5770,5760,2850
20240214,145000,4503435920,5770,5770,5770,5770,350
20240214,144900,4501416420,5780,5780,5780,5760,1654
20240214,144800,4491878910,5770,5770,5780,5770,1855
20240214,144700,4481175530,5780,5770,5780,5770,102
20240214,144600,4480586970,5780,5770,5780,5760,2026
20240214,144500,4468896670,5780,5770,5780,5770,307
20240214,144400,4467125260,5780,5770,5780,5770,210
20240214,144300,4465913380,5780,5780,5780,5770,191
20240214,144200,4464809960,5770,5780,5780,5770,217
20240214,144100,4463557810,5790,5780,5790,5780,351
20240214,144000,4461529020,5780,5780,5780,5780,85
20240214,143900,4461037720,5790,5780,5790,5780,126
20240214,143800,4460309410,5790,5780,5790,5780,1501
20240214,143700,4451633620,5780,5770,5780,5770,251
20240214,143600,4450185090,5780,5770,5780,5770,303
20240214,143500,4448436760,5780,5770,5780,5760,5884
20240214,143400,4414531370,5780,5780,5780,5770,2104
20240214,143300,4402391250,5780,5780,5790,5770,236
20240214,143200,4401028150,5790,5790,5790,5790,0
20240214,143100,4401028150,5790,5780,5790,5770,181
20240214,143000,4399983750,5790,5790,5800,5790,512
20240214,142900,4397018200,5790,5780,5790,5780,455
20240214,142800,4394386460,5790,5790,5790,5780,1097
20240214,142700,4388035750,5780,5780,5790,5780,679
20240214,142600,4384106120,5790,5780,5790,5780,1407
20240214,142500,4375973640,5780,5780,5780,5770,388
20240214,142400,4373734720,5780,5780,5780,5770,69
20240214,142300,4373335930,5780,5770,5780,5760,2668
20240214,142200,4357946670,5770,5760,5770,5760,1691
20240214,142100,4348200990,5770,5760,5780,5760,978
20240214,142000,4342565870,5780,5770,5780,5760,621
20240214,141900,4338983770,5770,5760,5770,5750,2343
20240214,141800,4325486620,5770,5780,5780,5760,112
20240214,141700,4324840520,5780,5780,5780,5780,730
20240214,141600,4320621120,5780,5760,5780,5760,1804
20240214,141500,4310218010,5770,5770,5780,5760,5395
20240214,141400,4279132870,5780,5770,5780,5770,786
20240214,141300,4274597620,5780,5790,5790,5770,1790
20240214,141200,4264269130,5780,5780,5790,5780,3164
20240214,141100,4245981010,5790,5780,5790,5770,700
20240214,141000,4241935030,5780,5790,5790,5770,479
20240214,140900,4239166300,5790,5780,5790,5770,949
20240214,140800,4233679350,5780,5780,5780,5760,7854
20240214,140700,4188372000,5780,5770,5780,5760,2017
20240214,140600,4176732010,5770,5760,5780,5760,2718
20240214,140500,4161061320,5770,5780,5780,5760,7882
20240214,140400,4115593770,5780,5780,5790,5770,4095
20240214,140300,4091942440,5780,5790,5800,5780,7899
20240214,140200,4046248930,5800,5800,5800,5790,3428
20240214,140100,4026400520,5800,5800,5810,5800,61
20240214,140000,4026046700,5810,5810,5810,5800,415
20240214,135900,4023639660,5820,5800,5820,5800,118
20240214,135800,4022954900,5820,5810,5820,5800,2175
20240214,135700,4010338820,5820,5800,5820,5800,21
20240214,135600,4010217000,5820,5820,5820,5800,113
20240214,135500,4009561550,5820,5820,5820,5820,0
20240214,135400,4009561550,5820,5810,5820,5800,601
20240214,135300,4006075720,5820,5820,5820,5820,0
20240214,135200,4006075720,5820,5820,5820,5810,22
20240214,135100,4005947780,5820,5810,5820,5810,716
20240214,135000,4001787810,5830,5800,5830,5800,1194
20240214,134900,3994855720,5810,5800,5810,5800,2290
20240214,134800,3981573680,5810,5810,5820,5800,3047
20240214,134700,3963899620,5820,5800,5820,5800,5116
20240214,134600,3934226720,5820,5810,5820,5800,37
20240214,134500,3934011490,5830,5830,5830,5810,489
20240214,134400,3931170350,5830,5820,5830,5800,3108
20240214,134300,3913119650,5830,5820,5830,5820,1312
20240214,134200,3905483770,5830,5830,5830,5830,0
20240214,134100,3905483770,5830,5810,5830,5810,623
20240214,134000,3901854080,5840,5840,5840,5840,0
20240214,133900,3901854080,5840,5820,5840,5810,5072
20240214,133800,3872368800,5840,5840,5840,5830,15
20240214,133700,3872281270,5840,5830,5840,5820,174
20240214,133600,3871268220,5840,5830,5840,5830,453
20240214,133500,3868627200,5830,5830,5830,5830,300
20240214,133400,3866878200,5830,5820,5830,5820,962
20240214,133300,3861277340,5840,5830,5840,5820,2026
20240214,133200,3849485740,5840,5820,5840,5820,132
20240214,133100,3848717330,5840,5840,5840,5840,0
20240214,133000,3848717330,5840,5840,5840,5820,182
20240214,132900,3847657560,5820,5820,5820,5820,107
20240214,132800,3847034820,5840,5830,5840,5820,109
20240214,132700,3846400350,5840,5840,5840,5840,0
20240214,132600,3846400350,5840,5820,5840,5820,106
20240214,132500,3845783410,5840,5830,5840,5830,31
20240214,132400,3845602670,5840,5830,5840,5830,720
20240214,132300,3841405020,5840,5840,5840,5830,2311
20240214,132200,3827928780,5840,5830,5840,5830,1092
20240214,132100,3821562410,5840,5830,5840,5830,127
20240214,132000,3820821960,5840,5830,5840,5830,12
20240214,131900,3820751970,5840,5830,5840,5830,220
20240214,131800,3819469350,5840,5830,5840,5830,20
20240214,131700,3819352740,5840,5830,5840,5830,109
20240214,131600,3818717260,5830,5840,5850,5830,431
20240214,131500,3816204320,5850,5840,5850,5840,2507
20240214,131400,3801562390,5850,5830,5850,5830,660
20240214,131300,3797708600,5840,5840,5850,5830,1639
20240214,131200,3788137190,5860,5850,5860,5850,76
20240214,131100,3787692550,5860,5840,5860,5840,398
20240214,131000,3785368210,5830,5820,5840,5820,480
20240214,130900,3782569820,5830,5830,5840,5820,118
20240214,130800,3781882860,5840,5840,5840,5840,2
20240214,130700,3781871180,5840,5840,5840,5830,523
20240214,130600,3778822060,5840,5840,5850,5830,302
20240214,130500,3777058460,5850,5840,5860,5840,243
20240214,130400,3775639250,5860,5860,5860,5860,0
20240214,130300,3775639250,5860,5850,5860,5850,489
20240214,130200,3772778570,5860,5860,5860,5850,2304
20240214,130100,3759299950,5860,5850,5860,5850,9
20240214,130000,3759247290,5870,5850,5870,5850,11
20240214,125900,3759182920,5870,5860,5870,5860,202
20240214,125800,3757999180,5870,5870,5870,5850,551
20240214,125700,3754771630,5870,5870,5870,5850,690
20240214,125600,3750729040,5870,5850,5870,5850,2885
20240214,125500,3733841690,5860,5840,5860,5830,4862
20240214,125400,3705400550,5850,5840,5850,5840,1338
20240214,125300,3697586550,5850,5840,5850,5830,770
20240214,125200,3693084760,5850,5840,5850,5840,170
20240214,125100,3692091930,5850,5840,5850,5840,1068
20240214,125000,3685854590,5850,5840,5850,5840,233
20240214,124900,3684493830,5850,5850,5850,5850,0
20240214,124800,3684493830,5850,5840,5850,5840,156
20240214,124700,3683582770,5850,5850,5850,5840,4072
20240214,124600,3659772130,5860,5850,5860,5850,20
20240214,124500,3659655120,5860,5850,5860,5850,90
20240214,124400,3659128610,5870,5860,5870,5860,437
20240214,124300,3656567720,5870,5870,5870,5870,2006
20240214,124200,3644792500,5870,5860,5870,5860,1842
20240214,124100,3633995920,5870,5850,5870,5850,1616
20240214,124000,3624526480,5860,5860,5860,5850,777
20240214,123900,3619974020,5860,5850,5860,5850,2
20240214,123800,3619962310,5860,5850,5860,5840,1394
20240214,123700,3611807500,5860,5850,5860,5850,2631
20240214,123600,3596393110,5850,5850,5860,5850,1092
20240214,123500,3590000390,5850,5850,5860,5850,2896
20240214,123400,3573058780,5850,5840,5850,5840,1142
20240214,123300,3566379460,5850,5840,5850,5840,64
20240214,123200,3566005670,5850,5840,5850,5840,362
20240214,123100,3563888570,5850,5840,5850,5840,113
20240214,123000,3563228580,5850,5840,5850,5840,21
20240214,122900,3563105930,5850,5840,5850,5840,63
20240214,122800,3562737890,5830,5830,5840,5820,3354
20240214,122700,3543158330,5840,5830,5840,5830,14
20240214,122600,3543076670,5840,5820,5840,5810,2254
20240214,122500,3529955040,5810,5810,5820,5810,304
20240214,122400,3528188760,5820,5810,5820,5810,514
20240214,122300,3525202370,5820,5810,5820,5810,115
20240214,122200,3524534210,5810,5820,5820,5800,629
20240214,122100,3520877870,5820,5810,5820,5800,1311
20240214,122000,3513262400,5820,5810,5820,5810,2083
20240214,121900,3501160120,5820,5810,5820,5810,1658
20240214,121800,3491527100,5820,5810,5820,5810,2072
20240214,121700,3479488060,5810,5810,5820,5800,10068
20240214,121600,3421077480,5830,5810,5830,5810,1107
20240214,121500,3414645270,5830,5820,5830,5810,166
20240214,121400,3413680740,5840,5820,5840,5820,354
20240214,121300,3411620440,5840,5820,5840,5820,925
20240214,121200,3406236920,5840,5840,5840,5840,100
20240214,121100,3405652920,5840,5830,5840,5830,3601
20240214,121000,3384659080,5850,5840,5850,5830,3842
20240214,120900,3362221780,5840,5830,5840,5830,1432
20240214,120800,3353873210,5830,5820,5830,5820,625
20240214,120700,3350235670,5820,5810,5820,5810,21
20240214,120600,3350113640,5820,5810,5820,5810,118
20240214,120500,3349426960,5820,5810,5820,5810,122
20240214,120400,3348718120,5820,5820,5820,5810,1181
20240214,120300,3341853420,5820,5820,5820,5810,872
20240214,120200,3336783580,5820,5810,5820,5810,157
20240214,120100,3335871390,5820,5820,5820,5820,20
20240214,120000,3335754990,5820,5820,5820,5810,2401
20240214,115900,3321804910,5820,5810,5820,5810,131
20240214,115800,3321043600,5820,5820,5820,5810,3
20240214,115700,3321026150,5810,5820,5820,5810,204
20240214,115600,3319840870,5820,5810,5820,5810,420
20240214,115500,3317400650,5820,5820,5820,5820,0
20240214,115400,3317400650,5820,5820,5820,5810,2193
20240214,115300,3304654310,5820,5820,5820,5820,0
20240214,115200,3304654310,5820,5810,5820,5810,38
20240214,115100,3304433510,5820,5820,5820,5810,652
20240214,115000,3300645350,5810,5810,5810,5810,3150
20240214,114900,3282343850,5820,5820,5820,5810,2203
20240214,114800,3269527230,5820,5820,5820,5820,866
20240214,114700,3264487110,5820,5820,5820,5810,758
20240214,114600,3260083040,5820,5810,5820,5810,411
20240214,114500,3257695050,5810,5820,5820,5810,418
20240214,114400,3255266400,5820,5810,5820,5810,344
20240214,114300,3253267730,5820,5820,5820,5810,49
20240214,114200,3252982960,5810,5820,5820,5810,332
20240214,114100,3251053020,5820,5810,5820,5810,37
20240214,114000,3250838030,5820,5810,5820,5800,109
20240214,113900,3250205770,5820,5810,5820,5800,4789
20240214,113800,3222394210,5820,5820,5820,5820,0
20240214,113700,3222394210,5820,5820,5820,5810,219
20240214,113600,3221119740,5820,5810,5820,5810,1115
20240214,113500,3214640720,5820,5810,5820,5810,730
20240214,113400,3210397390,5820,5810,5820,5810,366
20240214,113300,3208270920,5830,5820,5830,5810,1207
20240214,113200,3201256570,5830,5830,5830,5820,116
20240214,113100,3200581410,5830,5830,5830,5820,102
20240214,113000,3199987750,5810,5820,5830,5810,1195
20240214,112900,3193036110,5820,5820,5820,5810,7738
20240214,112800,3148077620,5810,5820,5830,5810,2393
20240214,112700,3134152290,5830,5830,5830,5820,4228
20240214,112600,3109545250,5830,5820,5830,5820,1070
20240214,112500,3103317800,5830,5830,5830,5830,15
20240214,112400,3103230350,5830,5830,5830,5830,55
20240214,112300,3102909700,5840,5820,5840,5820,185
20240214,112200,3101832980,5840,5830,5840,5830,4458
20240214,112100,3075817670,5840,5840,5840,5840,2
20240214,112000,3075805990,5840,5840,5840,5830,747
20240214,111900,3071445920,5840,5830,5840,5830,373
20240214,111800,3069270900,5840,5840,5840,5830,1506
20240214,111700,3060490850,5840,5830,5840,5830,2478
20240214,111600,3046044070,5840,5830,5840,5830,555
20240214,111500,3042803370,5840,5830,5840,5830,104
20240214,111400,3042197020,5840,5830,5840,5830,401
20240214,111300,3039859170,5830,5820,5830,5820,447
20240214,111200,3037257600,5830,5830,5840,5830,642
20240214,111100,3033514710,5840,5820,5840,5820,342
20240214,111000,3031522170,5840,5840,5840,5820,2888
20240214,110900,3014704100,5840,5830,5840,5830,615
20240214,110800,3011118510,5840,5830,5840,5830,135
20240214,110700,3010330410,5840,5860,5860,5830,8374
20240214,110600,2961428380,5860,5860,5860,5840,223
20240214,110500,2960124050,5860,5850,5860,5840,1975
20240214,110400,2948589380,5860,5860,5860,5840,455
20240214,110300,2945927170,5860,5860,5860,5860,9
20240214,110200,2945874430,5860,5860,5860,5860,20
20240214,110100,2945757230,5860,5850,5860,5850,460
20240214,110000,2943066220,5860,5850,5860,5850,297
20240214,105900,2941328240,5860,5850,5860,5850,1027
20240214,105800,2935320260,5860,5860,5860,5840,1205
20240214,105700,2928281750,5850,5850,5860,5840,277
20240214,105600,2926660770,5860,5850,5860,5840,2756
20240214,105500,2910550990,5860,5850,5860,5850,1354
20240214,105400,2902629240,5850,5840,5850,5840,237
20240214,105300,2901245030,5850,5850,5850,5840,781
20240214,105200,2896683950,5860,5840,5860,5840,1460
20240214,105100,2888147000,5840,5840,5840,5830,1440
20240214,105000,2879746190,5840,5840,5840,5830,463
20240214,104900,2877044670,5830,5840,5840,5830,250
20240214,104800,2875586520,5840,5840,5850,5840,656
20240214,104700,2871755460,5850,5850,5850,5840,604
20240214,104600,2868226500,5850,5840,5860,5840,10727
20240214,104500,2805566550,5850,5840,5850,5840,459
20240214,104400,2802884810,5850,5850,5860,5840,88
20240214,104300,2802370190,5860,5850,5860,5850,65
20240214,104200,2801989840,5850,5830,5850,5830,2632
20240214,104100,2786619660,5840,5840,5850,5830,4412
20240214,104000,2760854700,5850,5840,5850,5840,630
20240214,103900,2757175000,5850,5840,5850,5840,271
20240214,103800,2755591720,5860,5850,5860,5840,2383
20240214,103700,2741651980,5860,5850,5860,5850,73
20240214,103600,2741224750,5860,5850,5860,5850,1131
20240214,103500,2734608190,5860,5860,5860,5860,366
20240214,103400,2732463430,5860,5850,5860,5850,28
20240214,103300,2732299470,5860,5860,5860,5860,13
20240214,103200,2732223290,5860,5870,5870,5860,313
20240214,103100,2730386610,5870,5860,5870,5850,429
20240214,103000,2727873260,5860,5850,5860,5850,696
20240214,102900,2723801300,5850,5840,5850,5840,1016
20240214,102800,2717859880,5850,5850,5850,5840,5208
20240214,102700,2687443440,5850,5840,5850,5840,357
20240214,102600,2685358510,5840,5840,5850,5840,156
20240214,102500,2684447460,5850,5830,5850,5830,348
20240214,102400,2682415120,5850,5850,5850,5830,2387
20240214,102300,2668472280,5850,5840,5850,5840,1504
20240214,102200,2659686750,5860,5860,5860,5840,872
20240214,102100,2654590410,5870,5840,5870,5840,78
20240214,102000,2654134860,5870,5870,5870,5870,0
20240214,101900,2654134860,5870,5860,5870,5840,7142
20240214,101800,2612389990,5860,5860,5870,5850,1977
20240214,101700,2600824060,5870,5860,5870,5860,1554
20240214,101600,2591714060,5870,5870,5870,5860,1071
20240214,101500,2585437320,5880,5880,5880,5860,1302
20240214,101400,2577787500,5890,5870,5890,5860,2541
20240214,101300,2562865460,5870,5860,5870,5860,18
20240214,101200,2562759950,5870,5850,5870,5850,151
20240214,101100,2561874760,5870,5860,5870,5850,3641
20240214,101000,2540573740,5870,5870,5870,5860,38
20240214,100900,2540351000,5870,5880,5880,5860,748
20240214,100800,2535967270,5880,5870,5880,5860,517
20240214,100700,2532927470,5880,5870,5880,5870,824
20240214,100600,2528090520,5880,5870,5890,5870,1390
20240214,100500,2519929750,5870,5870,5870,5850,438
20240214,100400,2517360190,5870,5870,5870,5850,325
20240214,100300,2515453640,5870,5860,5870,5850,911
20240214,100200,2510124100,5870,5870,5870,5850,465
20240214,100100,2507398530,5870,5860,5870,5860,712
20240214,100000,2503226170,5870,5860,5880,5850,4318
20240214,095900,2477941330,5870,5880,5880,5860,822
20240214,095800,2473116730,5880,5870,5880,5870,1109
20240214,095700,2466606790,5870,5860,5870,5850,774
20240214,095600,2462072620,5870,5860,5870,5850,3921
20240214,095500,2439112840,5870,5880,5880,5860,3189
20240214,095400,2420387690,5910,5870,5920,5870,78190
20240214,095300,1958349940,5870,5860,5870,5860,16163
20240214,095200,1863634750,5860,5860,5860,5850,1679
20240214,095100,1853795860,5860,5850,5860,5850,2561
20240214,095000,1838807810,5850,5860,5860,5840,1219
20240214,094900,1831675310,5860,5850,5860,5840,4316
20240214,094800,1806399550,5850,5820,5850,5820,1145
20240214,094700,1799716710,5840,5820,5850,5820,1311
20240214,094600,1792086640,5850,5830,5850,5820,1127
20240214,094500,1785519260,5850,5840,5850,5830,4091
20240214,094400,1761636560,5850,5860,5860,5840,135
20240214,094300,1760847220,5860,5840,5860,5840,1054
20240214,094200,1754686360,5840,5850,5850,5830,1417
20240214,094100,1746413650,5850,5850,5850,5830,3065
20240214,094000,1728487760,5850,5860,5860,5840,2967
20240214,093900,1711152990,5860,5860,5860,5840,1035
20240214,093800,1705092430,5860,5860,5870,5860,3193
20240214,093700,1686361070,5860,5850,5870,5800,20144
20240214,093600,1568851850,5870,5870,5870,5850,744
20240214,093500,1564492800,5880,5890,5890,5850,5815
20240214,093400,1530380260,5880,5870,5890,5860,6219
20240214,093300,1493830990,5870,5850,5870,5850,1267
20240214,093200,1486397040,5860,5860,5860,5830,431
20240214,093100,1483876760,5850,5840,5850,5830,1760
20240214,093000,1473597660,5840,5830,5840,5830,2073
20240214,092900,1461511010,5830,5820,5830,5810,2321
20240214,092800,1448006200,5840,5860,5870,5800,32641
20240214,092700,1258276460,5870,5860,5880,5840,4858
20240214,092600,1229844840,5860,5880,5880,5840,25428
20240214,092500,1080748340,5910,5900,5910,5890,5946
20240214,092400,1045666550,5910,5880,5910,5870,6893
20240214,092300,1005076210,5900,5890,5900,5890,2460
20240214,092200,990575100,5890,5880,5900,5870,5576
20240214,092100,957763780,5890,5880,5890,5880,2607
20240214,092000,942411600,5890,5880,5890,5850,4695
20240214,091900,914851930,5880,5890,5900,5880,8854
20240214,091800,862671170,5870,5860,5900,5860,7107
20240214,091700,820857650,5880,5870,5880,5850,4043
20240214,091600,797130010,5850,5850,5870,5850,2969
20240214,091500,779721120,5850,5840,5850,5840,3153
20240214,091400,761295370,5830,5840,5840,5830,714
20240214,091300,757131110,5840,5820,5840,5820,4695
20240214,091200,729803730,5830,5860,5860,5820,5512
20240214,091100,697673020,5860,5860,5870,5840,13176
20240214,091000,620505180,5840,5840,5860,5840,3019
20240214,090900,602867910,5860,5860,5860,5830,1055
20240214,090800,596685980,5830,5850,5860,5820,6815
20240214,090700,556905310,5850,5840,5870,5840,4501
20240214,090600,530568830,5840,5840,5840,5830,3036
20240214,090500,512849190,5830,5820,5840,5810,3553
20240214,090400,492149670,5830,5770,5830,5770,5364
20240214,090300,460984510,5780,5820,5830,5770,39093
20240214,090200,235049400,5820,5820,5840,5820,7920
20240214,090100,188920780,5820,5800,5850,5760,5812
20240214,090000,155158250,5790,5790,5800,5760,25657