KissMeData/005010/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,184400,4817817450,5820,5820,5820,5820,12181
20240216,184300,4817817450,5820,5820,5820,5820,0
20240216,184200,4817817450,5820,5820,5820,5820,0
20240216,184100,4817817450,5820,5820,5820,5820,0
20240216,184000,4817817450,5820,5820,5820,5820,0
20240216,183900,4817817450,5820,5820,5820,5820,0
20240216,183800,4817817450,5820,5820,5820,5820,0
20240216,183700,4817817450,5820,5820,5820,5820,0
20240216,183600,4817817450,5820,5820,5820,5820,0
20240216,183500,4817817450,5820,5820,5820,5820,0
20240216,183400,4817817450,5820,5820,5820,5820,0
20240216,183300,4817817450,5820,5820,5820,5820,0
20240216,183200,4817817450,5820,5820,5820,5820,0
20240216,183100,4817817450,5820,5820,5820,5820,0
20240216,183000,4817817450,5820,5820,5820,5820,0
20240216,182900,4817817450,5820,5820,5820,5820,0
20240216,182800,4817817450,5820,5820,5820,5820,0
20240216,182700,4817817450,5820,5820,5820,5820,0
20240216,182600,4817817450,5820,5820,5820,5820,0
20240216,182500,4817817450,5820,5820,5820,5820,0
20240216,182400,4817817450,5820,5820,5820,5820,0
20240216,182300,4817817450,5820,5820,5820,5820,0
20240216,182200,4817817450,5820,5820,5820,5820,0
20240216,182100,4817817450,5820,5820,5820,5820,0
20240216,182000,4817817450,5820,5820,5820,5820,0
20240216,181900,4817817450,5820,5820,5820,5820,0
20240216,181800,4817817450,5820,5820,5820,5820,0
20240216,181700,4817817450,5820,5820,5820,5820,0
20240216,181600,4817817450,5820,5820,5820,5820,0
20240216,181500,4817817450,5820,5820,5820,5820,0
20240216,181400,4817817450,5820,5820,5820,5820,12181
20240216,181300,4817817450,5820,5820,5820,5820,0
20240216,181200,4817817450,5820,5820,5820,5820,0
20240216,181100,4817817450,5820,5820,5820,5820,0
20240216,181000,4817817450,5820,5820,5820,5820,0
20240216,180900,4817817450,5820,5820,5820,5820,0
20240216,180800,4817817450,5820,5820,5820,5820,0
20240216,180700,4817817450,5820,5820,5820,5820,0
20240216,180600,4817817450,5820,5820,5820,5820,0
20240216,180500,4817817450,5820,5820,5820,5820,0
20240216,180400,4817817450,5820,5820,5820,5820,0
20240216,180300,4817817450,5820,5820,5820,5820,0
20240216,180200,4817817450,5820,5820,5820,5820,0
20240216,180100,4817817450,5820,5820,5820,5820,0
20240216,180000,4817817450,5820,5820,5820,5820,0
20240216,175900,4817817450,5820,5820,5820,5820,0
20240216,175800,4817817450,5820,5820,5820,5820,0
20240216,175700,4817817450,5820,5820,5820,5820,0
20240216,175600,4817817450,5820,5820,5820,5820,0
20240216,175500,4817817450,5820,5820,5820,5820,0
20240216,175400,4817817450,5820,5820,5820,5820,0
20240216,175300,4817817450,5820,5820,5820,5820,0
20240216,175200,4817817450,5820,5820,5820,5820,0
20240216,175100,4817817450,5820,5820,5820,5820,0
20240216,175000,4817817450,5820,5820,5820,5820,0
20240216,174900,4817817450,5820,5820,5820,5820,0
20240216,174800,4817817450,5820,5820,5820,5820,0
20240216,174700,4817817450,5820,5820,5820,5820,0
20240216,174600,4817817450,5820,5820,5820,5820,0
20240216,174500,4817817450,5820,5820,5820,5820,0
20240216,174400,4817817450,5820,5820,5820,5820,12181
20240216,174300,4817817450,5820,5820,5820,5820,0
20240216,174200,4817817450,5820,5820,5820,5820,0
20240216,174100,4817817450,5820,5820,5820,5820,0
20240216,174000,4817817450,5820,5820,5820,5820,0
20240216,173900,4817817450,5820,5820,5820,5820,0
20240216,173800,4817817450,5820,5820,5820,5820,0
20240216,173700,4817817450,5820,5820,5820,5820,0
20240216,173600,4817817450,5820,5820,5820,5820,0
20240216,173500,4817817450,5820,5820,5820,5820,0
20240216,173400,4817817450,5820,5820,5820,5820,0
20240216,173300,4817817450,5820,5820,5820,5820,0
20240216,173200,4817817450,5820,5820,5820,5820,0
20240216,173100,4817817450,5820,5820,5820,5820,0
20240216,173000,4817817450,5820,5820,5820,5820,0
20240216,172900,4817817450,5820,5820,5820,5820,0
20240216,172800,4817817450,5820,5820,5820,5820,0
20240216,172700,4817817450,5820,5820,5820,5820,0
20240216,172600,4817817450,5820,5820,5820,5820,0
20240216,172500,4817817450,5820,5820,5820,5820,0
20240216,172400,4817817450,5820,5820,5820,5820,0
20240216,172300,4817817450,5820,5820,5820,5820,0
20240216,172200,4817817450,5820,5820,5820,5820,0
20240216,172100,4817817450,5820,5820,5820,5820,0
20240216,172000,4817817450,5820,5820,5820,5820,0
20240216,171900,4817817450,5820,5820,5820,5820,0
20240216,171800,4817817450,5820,5820,5820,5820,0
20240216,171700,4817817450,5820,5820,5820,5820,0
20240216,171600,4817817450,5820,5820,5820,5820,0
20240216,171500,4817817450,5820,5820,5820,5820,0
20240216,171400,4817817450,5820,5820,5820,5820,12181
20240216,171300,4817817450,5820,5820,5820,5820,0
20240216,171200,4817817450,5820,5820,5820,5820,0
20240216,171100,4817817450,5820,5820,5820,5820,0
20240216,171000,4817817450,5820,5820,5820,5820,0
20240216,170900,4817817450,5820,5820,5820,5820,0
20240216,170800,4817817450,5820,5820,5820,5820,0
20240216,170700,4817817450,5820,5820,5820,5820,0
20240216,170600,4817817450,5820,5820,5820,5820,0
20240216,170500,4817817450,5820,5820,5820,5820,0
20240216,170400,4817817450,5820,5820,5820,5820,0
20240216,170300,4817817450,5820,5820,5820,5820,0
20240216,170200,4817817450,5820,5820,5820,5820,0
20240216,170100,4817817450,5820,5820,5820,5820,0
20240216,170000,4817817450,5820,5820,5820,5820,0
20240216,165900,4817817450,5820,5820,5820,5820,0
20240216,165800,4817817450,5820,5820,5820,5820,0
20240216,165700,4817817450,5820,5820,5820,5820,0
20240216,165600,4817817450,5820,5820,5820,5820,0
20240216,165500,4817817450,5820,5820,5820,5820,0
20240216,165400,4817817450,5820,5820,5820,5820,0
20240216,165300,4817817450,5820,5820,5820,5820,0
20240216,165200,4817817450,5820,5820,5820,5820,0
20240216,165100,4817817450,5820,5820,5820,5820,0
20240216,165000,4817817450,5820,5820,5820,5820,0
20240216,164900,4817817450,5820,5820,5820,5820,0
20240216,164800,4817817450,5820,5820,5820,5820,0
20240216,164700,4817817450,5820,5820,5820,5820,0
20240216,164600,4817817450,5820,5820,5820,5820,0
20240216,164500,4817817450,5820,5820,5820,5820,0
20240216,164400,4817817450,5820,5820,5820,5820,12181
20240216,164300,4817817450,5820,5820,5820,5820,0
20240216,164200,4817817450,5820,5820,5820,5820,0
20240216,164100,4817817450,5820,5820,5820,5820,0
20240216,164000,4817817450,5820,5820,5820,5820,0
20240216,163900,4817817450,5820,5820,5820,5820,0
20240216,163800,4817817450,5820,5820,5820,5820,0
20240216,163700,4817817450,5820,5820,5820,5820,0
20240216,163600,4817817450,5820,5820,5820,5820,0
20240216,163500,4817817450,5820,5820,5820,5820,0
20240216,163400,4817817450,5820,5820,5820,5820,0
20240216,163300,4817817450,5820,5820,5820,5820,0
20240216,163200,4817817450,5820,5820,5820,5820,0
20240216,163100,4817817450,5820,5820,5820,5820,0
20240216,163000,4817817450,5820,5820,5820,5820,0
20240216,162900,4817817450,5820,5820,5820,5820,0
20240216,162800,4817817450,5820,5820,5820,5820,0
20240216,162700,4817817450,5820,5820,5820,5820,0
20240216,162600,4817817450,5820,5820,5820,5820,0
20240216,162500,4817817450,5820,5820,5820,5820,0
20240216,162400,4817817450,5820,5820,5820,5820,0
20240216,162300,4817817450,5820,5820,5820,5820,0
20240216,162200,4817817450,5820,5820,5820,5820,0
20240216,162100,4817817450,5820,5820,5820,5820,0
20240216,162000,4817817450,5820,5820,5820,5820,0
20240216,161900,4817817450,5820,5820,5820,5820,0
20240216,161800,4817817450,5820,5820,5820,5820,0
20240216,161700,4817817450,5820,5820,5820,5820,0
20240216,161600,4817817450,5820,5820,5820,5820,0
20240216,161500,4817817450,5820,5820,5820,5820,0
20240216,161400,4817817450,5820,5820,5820,5820,12181
20240216,161300,4817817450,5820,5820,5820,5820,0
20240216,161200,4817817450,5820,5820,5820,5820,0
20240216,161100,4817817450,5820,5820,5820,5820,0
20240216,161000,4817817450,5820,5820,5820,5820,0
20240216,160900,4817817450,5820,5820,5820,5820,0
20240216,160800,4817817450,5820,5820,5820,5820,0
20240216,160700,4817817450,5820,5820,5820,5820,0
20240216,160600,4817817450,5820,5820,5820,5820,0
20240216,160500,4817817450,5820,5820,5820,5820,0
20240216,160400,4817817450,5820,5820,5820,5820,0
20240216,160300,4817817450,5820,5820,5820,5820,0
20240216,160200,4817817450,5820,5820,5820,5820,0
20240216,160100,4817817450,5820,5820,5820,5820,0
20240216,160000,4817817450,5820,5820,5820,5820,0
20240216,155900,4817817450,5820,5820,5820,5820,0
20240216,155800,4817817450,5820,5820,5820,5820,0
20240216,155700,4817817450,5820,5820,5820,5820,0
20240216,155600,4817817450,5820,5820,5820,5820,0
20240216,155500,4817817450,5820,5820,5820,5820,0
20240216,155400,4817817450,5820,5820,5820,5820,0
20240216,155300,4817817450,5820,5820,5820,5820,0
20240216,155200,4817817450,5820,5820,5820,5820,0
20240216,155100,4817817450,5820,5820,5820,5820,0
20240216,155000,4817817450,5820,5820,5820,5820,0
20240216,154900,4817817450,5820,5820,5820,5820,0
20240216,154800,4817817450,5820,5820,5820,5820,0
20240216,154700,4817817450,5820,5820,5820,5820,0
20240216,154600,4817817450,5820,5820,5820,5820,0
20240216,154500,4817817450,5820,5820,5820,5820,0
20240216,154400,4817817450,5820,5820,5820,5820,12181
20240216,154300,4817817450,5820,5820,5820,5820,0
20240216,154200,4817817450,5820,5820,5820,5820,0
20240216,154100,4817817450,5820,5820,5820,5820,0
20240216,154000,4817817450,5820,5820,5820,5820,0
20240216,153900,4817817450,5820,5820,5820,5820,0
20240216,153800,4817817450,5820,5820,5820,5820,0
20240216,153700,4817817450,5820,5820,5820,5820,0
20240216,153600,4817817450,5820,5820,5820,5820,0
20240216,153500,4817817450,5820,5820,5820,5820,0
20240216,153400,4817817450,5820,5820,5820,5820,0
20240216,153300,4817817450,5820,5820,5820,5820,0
20240216,153200,4817817450,5820,5820,5820,5820,0
20240216,153100,4817817450,5820,5820,5820,5820,0
20240216,153000,4817817450,5820,5820,5820,5820,12181
20240216,152900,4746924030,5810,5810,5810,5810,0
20240216,152800,4746924030,5810,5810,5810,5810,0
20240216,152700,4746924030,5810,5810,5810,5810,0
20240216,152600,4746924030,5810,5810,5810,5810,0
20240216,152500,4746924030,5810,5810,5810,5810,0
20240216,152400,4746924030,5810,5810,5810,5810,0
20240216,152300,4746924030,5810,5810,5810,5810,0
20240216,152200,4746924030,5810,5810,5810,5810,0
20240216,152100,4746924030,5810,5810,5810,5810,0
20240216,152000,4746924030,5810,5810,5810,5810,0
20240216,151900,4746924030,5810,5800,5810,5790,2855
20240216,151800,4730373800,5810,5800,5810,5790,2239
20240216,151700,4717389240,5810,5800,5820,5800,4578
20240216,151600,4690833340,5820,5820,5820,5800,557
20240216,151500,4687597650,5820,5810,5820,5790,4807
20240216,151400,4659715340,5820,5820,5830,5810,736
20240216,151300,4655435340,5830,5800,5830,5800,543
20240216,151200,4652278700,5830,5830,5840,5800,2788
20240216,151100,4636078640,5850,5850,5850,5830,79
20240216,151000,4635616650,5860,5860,5860,5830,1683
20240216,150900,4625801670,5830,5850,5860,5830,1174
20240216,150800,4618931650,5860,5830,5870,5830,5403
20240216,150700,4587312070,5840,5850,5850,5830,1152
20240216,150600,4580579810,5850,5850,5870,5820,4850
20240216,150500,4552241920,5880,5870,5900,5840,15528
20240216,150400,4460940280,5870,5800,5920,5800,70767
20240216,150300,4044158770,5820,5820,5820,5800,199
20240216,150200,4043000750,5820,5800,5820,5800,25287
20240216,150100,3896326790,5830,5810,5830,5800,34683
20240216,150000,3695133570,5830,5830,5830,5800,42801
20240216,145900,3446764030,5830,5820,5830,5820,817
20240216,145800,3442003900,5830,5830,5840,5820,611
20240216,145700,3438445700,5840,5830,5840,5820,122
20240216,145600,3437734500,5840,5840,5840,5820,99
20240216,145500,3437157200,5840,5830,5840,5810,6402
20240216,145400,3399883880,5840,5830,5840,5830,692
20240216,145300,3395849410,5840,5850,5860,5830,1747
20240216,145200,3385646460,5860,5840,5860,5840,374
20240216,145100,3383461090,5850,5850,5860,5840,1031
20240216,145000,3377427200,5840,5840,5840,5830,910
20240216,144900,3372112870,5840,5840,5840,5830,109
20240216,144800,3371476390,5840,5830,5840,5830,1595
20240216,144700,3362163740,5840,5840,5840,5830,112
20240216,144600,3361509740,5840,5850,5850,5830,1385
20240216,144500,3353421260,5850,5840,5850,5840,32
20240216,144400,3353234360,5850,5840,5850,5840,1143
20240216,144300,3346549500,5850,5850,5850,5850,140
20240216,144200,3345730500,5850,5840,5850,5840,94
20240216,144100,3345180610,5850,5850,5850,5850,90
20240216,144000,3344654110,5850,5830,5850,5830,551
20240216,143900,3341440170,5840,5850,5850,5840,632
20240216,143800,3337748460,5850,5850,5850,5840,105
20240216,143700,3337134360,5850,5840,5850,5840,469
20240216,143600,3334394170,5850,5850,5850,5850,289
20240216,143500,3332703520,5850,5850,5850,5830,1094
20240216,143400,3326314010,5850,5840,5850,5840,129
20240216,143300,3325559530,5850,5840,5850,5840,181
20240216,143200,3324501180,5850,5850,5850,5830,1143
20240216,143100,3317829960,5850,5850,5850,5850,579
20240216,143000,3314442810,5850,5850,5850,5850,112
20240216,142900,3313787610,5850,5850,5850,5850,674
20240216,142800,3309844710,5850,5850,5850,5850,10
20240216,142700,3309786210,5850,5840,5850,5840,1167
20240216,142600,3302968480,5850,5850,5850,5840,230
20240216,142500,3301622990,5850,5850,5850,5830,1120
20240216,142400,3295081490,5850,5840,5850,5840,655
20240216,142300,3291252700,5840,5850,5850,5840,586
20240216,142200,3287829630,5850,5830,5850,5830,217
20240216,142100,3286561930,5840,5840,5840,5840,227
20240216,142000,3285236250,5850,5850,5860,5830,2662
20240216,141900,3269697500,5850,5840,5850,5840,592
20240216,141800,3266239310,5850,5850,5850,5850,240
20240216,141700,3264835310,5860,5850,5860,5840,762
20240216,141600,3260382370,5850,5860,5860,5850,549
20240216,141500,3257169500,5860,5850,5860,5850,826
20240216,141400,3252330430,5860,5840,5860,5840,2058
20240216,141300,3240301670,5860,5860,5860,5850,528
20240216,141200,3237212810,5850,5860,5860,5850,2
20240216,141100,3237201100,5870,5860,5870,5860,132
20240216,141000,3236427560,5870,5860,5870,5860,668
20240216,140900,3232506440,5870,5860,5870,5860,1395
20240216,140800,3224318390,5870,5850,5870,5850,1143
20240216,140700,3217614360,5870,5860,5870,5850,599
20240216,140600,3214108390,5870,5870,5880,5850,1197
20240216,140500,3207091920,5880,5880,5880,5880,660
20240216,140400,3203211120,5880,5880,5880,5860,445
20240216,140300,3200598670,5870,5880,5890,5860,951
20240216,140200,3195016430,5890,5890,5900,5870,4553
20240216,140100,3168209300,5890,5880,5890,5870,2645
20240216,140000,3152659770,5880,5880,5890,5870,1188
20240216,135900,3145676930,5880,5890,5900,5870,8172
20240216,135800,3097544680,5880,5860,5890,5860,29371
20240216,135700,2924830480,5860,5860,5860,5860,10025
20240216,135600,2866083980,5860,5850,5860,5850,1492
20240216,135500,2857350060,5860,5860,5860,5850,1741
20240216,135400,2847148300,5860,5850,5860,5850,645
20240216,135300,2843374130,5860,5850,5860,5850,592
20240216,135200,2839909980,5860,5860,5860,5850,544
20240216,135100,2836726730,5860,5850,5860,5850,540
20240216,135000,2833566300,5860,5860,5860,5850,1576
20240216,134900,2824331370,5860,5850,5860,5850,83
20240216,134800,2823845790,5860,5860,5860,5850,2726
20240216,134700,2807871560,5860,5860,5860,5850,553
20240216,134600,2804633620,5860,5850,5860,5850,1598
20240216,134500,2795284460,5860,5840,5860,5840,578
20240216,134400,2791902860,5850,5860,5860,5850,185
20240216,134300,2790819700,5860,5850,5860,5850,1724
20240216,134200,2780734180,5850,5850,5850,5850,188
20240216,134100,2779634380,5860,5850,5860,5850,2751
20240216,134000,2763541010,5850,5850,5850,5830,777
20240216,133900,2758995770,5850,5840,5850,5840,879
20240216,133800,2753857640,5850,5850,5850,5850,500
20240216,133700,2750932640,5850,5840,5850,5840,222
20240216,133600,2749635230,5850,5850,5850,5850,190
20240216,133500,2748523730,5850,5850,5850,5850,1103
20240216,133400,2742071180,5850,5850,5860,5850,1940
20240216,133300,2730712170,5850,5850,5850,5830,2231
20240216,133200,2717695140,5850,5850,5850,5850,13
20240216,133100,2717619090,5850,5850,5850,5850,90
20240216,133000,2717092590,5850,5850,5850,5840,716
20240216,132900,2712904390,5850,5850,5850,5840,12
20240216,132800,2712834200,5850,5850,5850,5840,98
20240216,132700,2712260920,5850,5850,5860,5850,1239
20240216,132600,2705011870,5860,5860,5860,5850,489
20240216,132500,2702146560,5860,5850,5860,5850,1530
20240216,132400,2693189520,5860,5860,5860,5850,1298
20240216,132300,2685595240,5860,5840,5860,5840,5418
20240216,132200,2653915160,5840,5840,5840,5830,1455
20240216,132100,2645418380,5840,5830,5840,5830,2068
20240216,132000,2633357960,5830,5820,5830,5820,1065
20240216,131900,2627153150,5820,5830,5830,5820,2039
20240216,131800,2615285270,5830,5830,5830,5830,0
20240216,131700,2615285270,5830,5820,5830,5820,92
20240216,131600,2614748920,5830,5820,5830,5820,564
20240216,131500,2611460840,5830,5830,5830,5830,0
20240216,131400,2611460840,5830,5830,5830,5820,102
20240216,131300,2610866290,5830,5830,5830,5830,173
20240216,131200,2609857700,5830,5830,5830,5820,201
20240216,131100,2608686870,5830,5830,5830,5820,741
20240216,131000,2604368620,5830,5820,5830,5800,1172
20240216,130900,2597559520,5830,5820,5830,5820,95
20240216,130800,2597005710,5830,5830,5830,5830,90
20240216,130700,2596481010,5830,5810,5830,5810,605
20240216,130600,2592965010,5820,5830,5830,5820,784
20240216,130500,2588396490,5830,5830,5830,5830,259
20240216,130400,2586886520,5830,5830,5830,5830,22
20240216,130300,2586758260,5830,5820,5830,5810,501
20240216,130200,2583847280,5830,5820,5830,5810,1722
20240216,130100,2573817420,5830,5830,5830,5820,670
20240216,130000,2569912320,5830,5830,5830,5830,135
20240216,125900,2569125270,5830,5820,5830,5820,44
20240216,125800,2568869050,5830,5820,5830,5820,134
20240216,125700,2568089160,5830,5810,5830,5800,288
20240216,125600,2566417730,5830,5820,5830,5820,610
20240216,125500,2562865870,5820,5810,5820,5800,205
20240216,125400,2561674850,5820,5800,5820,5800,501
20240216,125300,2558769030,5820,5820,5830,5810,684
20240216,125200,2554793140,5830,5820,5830,5810,803
20240216,125100,2550120660,5830,5820,5830,5820,732
20240216,125000,2545858540,5820,5820,5820,5820,50
20240216,124900,2545567540,5820,5820,5820,5810,311
20240216,124800,2543759520,5820,5820,5820,5820,100
20240216,124700,2543177520,5820,5820,5820,5820,83
20240216,124600,2542694460,5820,5820,5830,5820,899
20240216,124500,2537461060,5820,5820,5820,5810,92
20240216,124400,2536925630,5820,5820,5820,5820,0
20240216,124300,2536925630,5820,5820,5820,5810,335
20240216,124200,2534977680,5830,5830,5830,5820,212
20240216,124100,2533742920,5830,5830,5830,5830,560
20240216,124000,2530478120,5830,5820,5830,5820,260
20240216,123900,2528963020,5830,5830,5830,5830,83
20240216,123800,2528479130,5830,5830,5830,5830,0
20240216,123700,2528479130,5830,5830,5830,5810,143
20240216,123600,2527646020,5830,5820,5830,5820,2571
20240216,123500,2512679300,5820,5820,5820,5810,95
20240216,123400,2512126430,5810,5820,5820,5810,381
20240216,123300,2509910160,5820,5810,5820,5810,119
20240216,123200,2509217590,5820,5810,5820,5810,1280
20240216,123100,2501780780,5800,5810,5810,5800,3268
20240216,123000,2482819860,5810,5810,5810,5810,0
20240216,122900,2482819860,5810,5810,5810,5810,103
20240216,122800,2482221430,5810,5810,5810,5810,89
20240216,122700,2481704340,5810,5810,5810,5810,351
20240216,122600,2479665030,5790,5800,5810,5780,3409
20240216,122500,2459897230,5800,5800,5800,5790,95
20240216,122400,2459346240,5800,5800,5800,5800,100
20240216,122300,2458766240,5800,5800,5800,5800,90
20240216,122200,2458244240,5800,5800,5800,5800,5
20240216,122100,2458215240,5800,5790,5800,5780,3739
20240216,122000,2436592420,5800,5780,5800,5780,203
20240216,121900,2435419040,5800,5790,5800,5780,3001
20240216,121800,2418072080,5800,5790,5800,5780,661
20240216,121700,2414246110,5800,5790,5800,5790,1827
20240216,121600,2403660670,5790,5800,5800,5790,103
20240216,121500,2403063700,5800,5790,5800,5790,13
20240216,121400,2402988420,5810,5790,5810,5780,2698
20240216,121300,2387345770,5800,5800,5820,5790,264
20240216,121200,2385815820,5820,5820,5820,5800,658
20240216,121100,2381988660,5820,5810,5820,5810,467
20240216,121000,2379274470,5820,5810,5820,5800,2109
20240216,120900,2367022380,5820,5810,5820,5800,701
20240216,120800,2362954560,5820,5810,5820,5800,252
20240216,120700,2361492420,5810,5810,5820,5810,1371
20240216,120600,2353521260,5820,5810,5820,5810,212
20240216,120500,2352288510,5820,5810,5820,5810,2
20240216,120400,2352276880,5820,5810,5820,5800,337
20240216,120300,2350319390,5810,5810,5810,5800,178
20240216,120200,2349285250,5810,5800,5810,5800,574
20240216,120100,2345950420,5810,5810,5810,5800,179
20240216,120000,2344911310,5810,5800,5810,5800,140
20240216,115900,2344098030,5810,5800,5810,5800,173
20240216,115800,2343094620,5810,5800,5810,5800,198
20240216,115700,2341944880,5810,5800,5810,5800,688
20240216,115600,2337947930,5810,5800,5810,5800,33
20240216,115500,2337756510,5810,5800,5810,5800,219
20240216,115400,2336484590,5810,5800,5810,5800,606
20240216,115300,2332964730,5810,5800,5810,5800,220
20240216,115200,2331687810,5810,5770,5810,5770,1051
20240216,115100,2325594450,5790,5780,5790,5770,2351
20240216,115000,2312017460,5790,5790,5790,5790,144
20240216,114900,2311183700,5800,5800,5800,5800,90
20240216,114800,2310661700,5800,5800,5810,5800,159
20240216,114700,2309738850,5790,5810,5810,5790,657
20240216,114600,2305921770,5810,5810,5810,5810,90
20240216,114500,2305398870,5810,5810,5810,5810,30
20240216,114400,2305224570,5810,5800,5810,5800,94
20240216,114300,2304678470,5810,5800,5810,5790,627
20240216,114200,2301045900,5810,5800,5810,5800,676
20240216,114100,2297119410,5810,5800,5810,5800,20
20240216,114000,2297003400,5810,5810,5810,5790,314
20240216,113900,2295181700,5810,5800,5810,5800,216
20240216,113800,2293928580,5810,5810,5810,5810,190
20240216,113700,2292824680,5810,5810,5810,5800,1611
20240216,113600,2283475420,5800,5810,5810,5800,122
20240216,113500,2282767720,5810,5810,5810,5800,148
20240216,113400,2281909230,5810,5800,5810,5790,234
20240216,113300,2280552680,5810,5800,5810,5790,380
20240216,113200,2278347610,5800,5800,5800,5790,646
20240216,113100,2274600820,5780,5800,5800,5780,43
20240216,113000,2274352240,5800,5790,5800,5790,128
20240216,112900,2273610960,5790,5790,5790,5780,610
20240216,112800,2270084060,5790,5790,5790,5790,182
20240216,112700,2269030280,5790,5780,5790,5770,1461
20240216,112600,2260588090,5790,5780,5790,5780,99
20240216,112500,2260015850,5790,5780,5790,5780,224
20240216,112400,2258721100,5790,5780,5790,5780,92
20240216,112300,2258188430,5790,5780,5790,5780,336
20240216,112200,2256246340,5790,5790,5790,5770,1032
20240216,112100,2250277320,5800,5800,5800,5800,0
20240216,112000,2250277320,5800,5790,5800,5760,4235
20240216,111900,2225863140,5800,5800,5800,5800,91
20240216,111800,2225335340,5780,5790,5800,5780,2224
20240216,111700,2212459000,5800,5790,5800,5770,4599
20240216,111600,2185915620,5800,5800,5800,5790,351
20240216,111500,2183880320,5800,5780,5800,5780,224
20240216,111400,2182581560,5800,5820,5820,5780,6454
20240216,111300,2145246100,5810,5810,5820,5800,1159
20240216,111200,2138507650,5820,5810,5820,5810,161
20240216,111100,2137572210,5820,5810,5820,5810,32
20240216,111000,2137386230,5820,5810,5820,5810,51
20240216,110900,2137089860,5820,5810,5820,5810,167
20240216,110800,2136119320,5820,5800,5820,5790,2676
20240216,110700,2120590230,5810,5810,5820,5800,1540
20240216,110600,2111643250,5820,5820,5820,5810,183
20240216,110500,2110579150,5830,5820,5830,5810,1068
20240216,110400,2104365840,5830,5830,5830,5820,1110
20240216,110300,2097905590,5830,5830,5840,5820,1779
20240216,110200,2087541340,5830,5830,5840,5830,1659
20240216,110100,2077869330,5840,5840,5850,5830,5519
20240216,110000,2045639290,5850,5850,5860,5840,362
20240216,105900,2043521570,5860,5850,5860,5840,1355
20240216,105800,2035595600,5850,5840,5850,5830,702
20240216,105700,2031493250,5840,5830,5850,5830,154
20240216,105600,2030594660,5840,5830,5850,5830,310
20240216,105500,2028786450,5840,5840,5840,5840,860
20240216,105400,2023764050,5850,5860,5860,5840,2179
20240216,105300,2011012020,5860,5860,5860,5840,1498
20240216,105200,2002250260,5860,5860,5860,5830,2240
20240216,105100,1989186010,5860,5860,5870,5840,3421
20240216,105000,1969169080,5860,5850,5860,5850,13
20240216,104900,1969093000,5870,5870,5870,5840,5040
20240216,104800,1939609350,5870,5870,5880,5850,9282
20240216,104700,1885134320,5870,5860,5880,5860,1149
20240216,104600,1878392880,5880,5870,5880,5850,10736
20240216,104500,1815377980,5870,5830,5880,5830,13905
20240216,104400,1733883650,5840,5860,5860,5830,2299
20240216,104300,1720443490,5860,5830,5860,5830,16195
20240216,104200,1625767990,5830,5820,5830,5820,6513
20240216,104100,1587817560,5820,5800,5820,5800,3298
20240216,104000,1568657870,5800,5800,5810,5800,752
20240216,103900,1564296190,5800,5790,5800,5790,1239
20240216,103800,1557112370,5800,5800,5800,5790,808
20240216,103700,1552426780,5810,5800,5810,5800,467
20240216,103600,1549718130,5810,5800,5810,5760,2175
20240216,103500,1537143830,5810,5810,5820,5810,13
20240216,103400,1537068290,5820,5820,5820,5810,662
20240216,103300,1533220020,5820,5810,5820,5810,612
20240216,103200,1529664290,5810,5810,5810,5800,941
20240216,103100,1524197090,5810,5810,5810,5810,285
20240216,103000,1522541240,5810,5790,5810,5790,317
20240216,102900,1520702910,5800,5800,5800,5790,601
20240216,102800,1517218110,5800,5800,5800,5790,795
20240216,102700,1512608610,5790,5800,5800,5790,1849
20240216,102600,1501901150,5800,5800,5800,5790,65
20240216,102500,1501524160,5800,5800,5800,5800,84
20240216,102400,1501036960,5800,5790,5800,5790,258
20240216,102300,1499543100,5800,5790,5800,5790,2
20240216,102200,1499531510,5800,5800,5800,5790,957
20240216,102100,1493990410,5800,5810,5810,5800,174
20240216,102000,1492981180,5780,5800,5810,5780,462
20240216,101900,1490308510,5810,5800,5820,5790,4387
20240216,101800,1464851070,5790,5790,5800,5790,1045
20240216,101700,1458800500,5800,5790,5810,5780,4144
20240216,101600,1434789710,5790,5800,5810,5710,21681
20240216,101500,1310290130,5810,5800,5810,5800,1518
20240216,101400,1301483610,5800,5800,5810,5800,446
20240216,101300,1298896740,5800,5790,5810,5790,79
20240216,101200,1298438700,5810,5790,5810,5790,5085
20240216,101100,1268966590,5800,5790,5810,5780,1205
20240216,101000,1261991410,5810,5820,5820,5790,602
20240216,100900,1258488540,5820,5800,5820,5720,21647
20240216,100800,1133642570,5810,5810,5810,5800,1140
20240216,100700,1127029540,5810,5820,5820,5800,6425
20240216,100600,1089750270,5810,5810,5820,5810,768
20240216,100500,1085287940,5820,5810,5820,5810,694
20240216,100400,1081251430,5820,5810,5820,5800,1037
20240216,100300,1075226440,5810,5820,5820,5810,471
20240216,100200,1072489910,5810,5810,5830,5810,3221
20240216,100100,1053744550,5810,5820,5820,5800,398
20240216,100000,1051432400,5820,5820,5830,5800,921
20240216,095900,1046080660,5830,5810,5830,5810,3417
20240216,095800,1026190790,5810,5810,5820,5800,1842
20240216,095700,1015505270,5810,5820,5820,5800,755
20240216,095600,1011121380,5820,5830,5830,5820,1193
20240216,095500,1004176180,5830,5830,5830,5820,93
20240216,095400,1003634760,5830,5830,5840,5810,4711
20240216,095300,976228820,5830,5830,5830,5820,5301
20240216,095200,945368830,5840,5830,5840,5830,2820
20240216,095100,928928210,5830,5820,5830,5820,2922
20240216,095000,911922160,5820,5810,5820,5810,4237
20240216,094900,887267520,5820,5830,5830,5810,2947
20240216,094800,870101170,5830,5810,5840,5800,16786
20240216,094700,772403150,5810,5810,5810,5800,4163
20240216,094600,748239480,5800,5790,5810,5790,11110
20240216,094500,683823100,5790,5780,5790,5780,3399
20240216,094400,664173330,5790,5780,5790,5780,4133
20240216,094300,640284550,5780,5770,5790,5770,2719
20240216,094200,624570280,5770,5760,5780,5750,9528
20240216,094100,569592750,5760,5760,5760,5750,51
20240216,094000,569299400,5770,5760,5770,5740,1735
20240216,093900,559303420,5770,5770,5770,5770,2639
20240216,093800,544076390,5770,5770,5770,5760,2015
20240216,093700,532461230,5770,5740,5770,5740,2129
20240216,093600,520202310,5750,5750,5760,5750,1434
20240216,093500,511956540,5750,5730,5750,5720,2013
20240216,093400,500402760,5740,5740,5740,5720,22
20240216,093300,500276840,5740,5730,5740,5720,463
20240216,093200,497624730,5740,5730,5740,5720,587
20240216,093100,494260760,5730,5720,5730,5720,2
20240216,093000,494249310,5730,5730,5740,5730,313
20240216,092900,492455760,5740,5730,5740,5720,242
20240216,092800,491068280,5740,5720,5740,5720,325
20240216,092700,489208000,5740,5720,5750,5720,49
20240216,092600,488927640,5750,5700,5750,5700,5846
20240216,092500,455501510,5720,5710,5720,5700,695
20240216,092400,451534490,5710,5720,5720,5700,540
20240216,092300,448450590,5720,5710,5720,5700,1410
20240216,092200,440402390,5720,5720,5720,5700,2396
20240216,092100,426718940,5710,5720,5720,5710,1058
20240216,092000,420677720,5710,5700,5720,5700,1076
20240216,091900,414542450,5720,5710,5720,5710,3579
20240216,091800,394106340,5720,5710,5720,5700,8591
20240216,091700,345074210,5720,5720,5730,5720,695
20240216,091600,341098740,5730,5730,5730,5720,11655
20240216,091500,274432100,5720,5730,5730,5720,685
20240216,091400,270513030,5730,5750,5750,5720,3165
20240216,091300,252397750,5750,5750,5750,5720,223
20240216,091200,251119460,5750,5740,5750,5720,530
20240216,091100,248078340,5750,5740,5750,5730,518
20240216,091000,245107070,5740,5740,5750,5720,1518
20240216,090900,236407540,5750,5750,5760,5730,5124
20240216,090800,207010790,5750,5740,5750,5730,490
20240216,090700,204199460,5740,5740,5750,5720,2207
20240216,090600,191533060,5730,5720,5730,5720,2080
20240216,090500,179622180,5730,5750,5750,5700,1025
20240216,090400,173751180,5750,5760,5760,5740,3112
20240216,090300,155865420,5760,5770,5780,5750,2610
20240216,090200,140817960,5770,5730,5770,5730,2681
20240216,090100,125426830,5730,5710,5730,5700,7218
20240216,090000,84163880,5730,5700,5740,5700,14760