KissMeData/005010/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,184400,13375298350,5310,5310,5310,5310,209667
20240219,184300,13375298350,5310,5310,5310,5310,0
20240219,184200,13375298350,5310,5310,5310,5310,0
20240219,184100,13375298350,5310,5310,5310,5310,0
20240219,184000,13375298350,5310,5310,5310,5310,0
20240219,183900,13375298350,5310,5310,5310,5310,0
20240219,183800,13375298350,5310,5310,5310,5310,0
20240219,183700,13375298350,5310,5310,5310,5310,0
20240219,183600,13375298350,5310,5310,5310,5310,0
20240219,183500,13375298350,5310,5310,5310,5310,0
20240219,183400,13375298350,5310,5310,5310,5310,0
20240219,183300,13375298350,5310,5310,5310,5310,0
20240219,183200,13375298350,5310,5310,5310,5310,0
20240219,183100,13375298350,5310,5310,5310,5310,0
20240219,183000,13375298350,5310,5310,5310,5310,0
20240219,182900,13375298350,5310,5310,5310,5310,0
20240219,182800,13375298350,5310,5310,5310,5310,0
20240219,182700,13375298350,5310,5310,5310,5310,0
20240219,182600,13375298350,5310,5310,5310,5310,0
20240219,182500,13375298350,5310,5310,5310,5310,0
20240219,182400,13375298350,5310,5310,5310,5310,0
20240219,182300,13375298350,5310,5310,5310,5310,0
20240219,182200,13375298350,5310,5310,5310,5310,0
20240219,182100,13375298350,5310,5310,5310,5310,0
20240219,182000,13375298350,5310,5310,5310,5310,0
20240219,181900,13375298350,5310,5310,5310,5310,0
20240219,181800,13375298350,5310,5310,5310,5310,0
20240219,181700,13375298350,5310,5310,5310,5310,0
20240219,181600,13375298350,5310,5310,5310,5310,0
20240219,181500,13375298350,5310,5310,5310,5310,0
20240219,181400,13375298350,5310,5310,5310,5310,209667
20240219,181300,13375298350,5310,5310,5310,5310,0
20240219,181200,13375298350,5310,5310,5310,5310,0
20240219,181100,13375298350,5310,5310,5310,5310,0
20240219,181000,13375298350,5310,5310,5310,5310,0
20240219,180900,13375298350,5310,5310,5310,5310,0
20240219,180800,13375298350,5310,5310,5310,5310,0
20240219,180700,13375298350,5310,5310,5310,5310,0
20240219,180600,13375298350,5310,5310,5310,5310,0
20240219,180500,13375298350,5310,5310,5310,5310,0
20240219,180400,13375298350,5310,5310,5310,5310,0
20240219,180300,13375298350,5310,5310,5310,5310,0
20240219,180200,13375298350,5310,5310,5310,5310,0
20240219,180100,13375298350,5310,5310,5310,5310,0
20240219,180000,13375298350,5310,5310,5310,5310,0
20240219,175900,13375298350,5310,5310,5310,5310,0
20240219,175800,13375298350,5310,5310,5310,5310,0
20240219,175700,13375298350,5310,5310,5310,5310,0
20240219,175600,13375298350,5310,5310,5310,5310,0
20240219,175500,13375298350,5310,5310,5310,5310,0
20240219,175400,13375298350,5310,5310,5310,5310,0
20240219,175300,13375298350,5310,5310,5310,5310,0
20240219,175200,13375298350,5310,5310,5310,5310,0
20240219,175100,13375298350,5310,5310,5310,5310,0
20240219,175000,13375298350,5310,5310,5310,5310,0
20240219,174900,13375298350,5310,5310,5310,5310,0
20240219,174800,13375298350,5310,5310,5310,5310,0
20240219,174700,13375298350,5310,5310,5310,5310,0
20240219,174600,13375298350,5310,5310,5310,5310,0
20240219,174500,13375298350,5310,5310,5310,5310,0
20240219,174400,13375298350,5310,5310,5310,5310,209667
20240219,174300,13375298350,5310,5310,5310,5310,0
20240219,174200,13375298350,5310,5310,5310,5310,0
20240219,174100,13375298350,5310,5310,5310,5310,0
20240219,174000,13375298350,5310,5310,5310,5310,0
20240219,173900,13375298350,5310,5310,5310,5310,0
20240219,173800,13375298350,5310,5310,5310,5310,0
20240219,173700,13375298350,5310,5310,5310,5310,0
20240219,173600,13375298350,5310,5310,5310,5310,0
20240219,173500,13375298350,5310,5310,5310,5310,0
20240219,173400,13375298350,5310,5310,5310,5310,0
20240219,173300,13375298350,5310,5310,5310,5310,0
20240219,173200,13375298350,5310,5310,5310,5310,0
20240219,173100,13375298350,5310,5310,5310,5310,0
20240219,173000,13375298350,5310,5310,5310,5310,0
20240219,172900,13375298350,5310,5310,5310,5310,0
20240219,172800,13375298350,5310,5310,5310,5310,0
20240219,172700,13375298350,5310,5310,5310,5310,0
20240219,172600,13375298350,5310,5310,5310,5310,0
20240219,172500,13375298350,5310,5310,5310,5310,0
20240219,172400,13375298350,5310,5310,5310,5310,0
20240219,172300,13375298350,5310,5310,5310,5310,0
20240219,172200,13375298350,5310,5310,5310,5310,0
20240219,172100,13375298350,5310,5310,5310,5310,0
20240219,172000,13375298350,5310,5310,5310,5310,0
20240219,171900,13375298350,5310,5310,5310,5310,0
20240219,171800,13375298350,5310,5310,5310,5310,0
20240219,171700,13375298350,5310,5310,5310,5310,0
20240219,171600,13375298350,5310,5310,5310,5310,0
20240219,171500,13375298350,5310,5310,5310,5310,0
20240219,171400,13375298350,5310,5310,5310,5310,209667
20240219,171300,13375298350,5310,5310,5310,5310,0
20240219,171200,13375298350,5310,5310,5310,5310,0
20240219,171100,13375298350,5310,5310,5310,5310,0
20240219,171000,13375298350,5310,5310,5310,5310,0
20240219,170900,13375298350,5310,5310,5310,5310,0
20240219,170800,13375298350,5310,5310,5310,5310,0
20240219,170700,13375298350,5310,5310,5310,5310,0
20240219,170600,13375298350,5310,5310,5310,5310,0
20240219,170500,13375298350,5310,5310,5310,5310,0
20240219,170400,13375298350,5310,5310,5310,5310,0
20240219,170300,13375298350,5310,5310,5310,5310,0
20240219,170200,13375298350,5310,5310,5310,5310,0
20240219,170100,13375298350,5310,5310,5310,5310,0
20240219,170000,13375298350,5310,5310,5310,5310,0
20240219,165900,13375298350,5310,5310,5310,5310,0
20240219,165800,13375298350,5310,5310,5310,5310,0
20240219,165700,13375298350,5310,5310,5310,5310,0
20240219,165600,13375298350,5310,5310,5310,5310,0
20240219,165500,13375298350,5310,5310,5310,5310,0
20240219,165400,13375298350,5310,5310,5310,5310,0
20240219,165300,13375298350,5310,5310,5310,5310,0
20240219,165200,13375298350,5310,5310,5310,5310,0
20240219,165100,13375298350,5310,5310,5310,5310,0
20240219,165000,13375298350,5310,5310,5310,5310,0
20240219,164900,13375298350,5310,5310,5310,5310,0
20240219,164800,13375298350,5310,5310,5310,5310,0
20240219,164700,13375298350,5310,5310,5310,5310,0
20240219,164600,13375298350,5310,5310,5310,5310,0
20240219,164500,13375298350,5310,5310,5310,5310,0
20240219,164400,13375298350,5310,5310,5310,5310,209667
20240219,164300,13375298350,5310,5310,5310,5310,0
20240219,164200,13375298350,5310,5310,5310,5310,0
20240219,164100,13375298350,5310,5310,5310,5310,0
20240219,164000,13375298350,5310,5310,5310,5310,0
20240219,163900,13375298350,5310,5310,5310,5310,0
20240219,163800,13375298350,5310,5310,5310,5310,0
20240219,163700,13375298350,5310,5310,5310,5310,0
20240219,163600,13375298350,5310,5310,5310,5310,0
20240219,163500,13375298350,5310,5310,5310,5310,0
20240219,163400,13375298350,5310,5310,5310,5310,0
20240219,163300,13375298350,5310,5310,5310,5310,0
20240219,163200,13375298350,5310,5310,5310,5310,0
20240219,163100,13375298350,5310,5310,5310,5310,0
20240219,163000,13375298350,5310,5310,5310,5310,0
20240219,162900,13375298350,5310,5310,5310,5310,0
20240219,162800,13375298350,5310,5310,5310,5310,0
20240219,162700,13375298350,5310,5310,5310,5310,0
20240219,162600,13375298350,5310,5310,5310,5310,0
20240219,162500,13375298350,5310,5310,5310,5310,0
20240219,162400,13375298350,5310,5310,5310,5310,0
20240219,162300,13375298350,5310,5310,5310,5310,0
20240219,162200,13375298350,5310,5310,5310,5310,0
20240219,162100,13375298350,5310,5310,5310,5310,0
20240219,162000,13375298350,5310,5310,5310,5310,0
20240219,161900,13375298350,5310,5310,5310,5310,0
20240219,161800,13375298350,5310,5310,5310,5310,0
20240219,161700,13375298350,5310,5310,5310,5310,0
20240219,161600,13375298350,5310,5310,5310,5310,0
20240219,161500,13375298350,5310,5310,5310,5310,0
20240219,161400,13375298350,5310,5310,5310,5310,209667
20240219,161300,13375298350,5310,5310,5310,5310,0
20240219,161200,13375298350,5310,5310,5310,5310,0
20240219,161100,13375298350,5310,5310,5310,5310,0
20240219,161000,13375298350,5310,5310,5310,5310,0
20240219,160900,13375298350,5310,5310,5310,5310,0
20240219,160800,13375298350,5310,5310,5310,5310,0
20240219,160700,13375298350,5310,5310,5310,5310,0
20240219,160600,13375298350,5310,5310,5310,5310,0
20240219,160500,13375298350,5310,5310,5310,5310,0
20240219,160400,13375298350,5310,5310,5310,5310,0
20240219,160300,13375298350,5310,5310,5310,5310,0
20240219,160200,13375298350,5310,5310,5310,5310,0
20240219,160100,13375298350,5310,5310,5310,5310,0
20240219,160000,13375298350,5310,5310,5310,5310,0
20240219,155900,13375298350,5310,5310,5310,5310,0
20240219,155800,13375298350,5310,5310,5310,5310,0
20240219,155700,13375298350,5310,5310,5310,5310,0
20240219,155600,13375298350,5310,5310,5310,5310,0
20240219,155500,13375298350,5310,5310,5310,5310,0
20240219,155400,13375298350,5310,5310,5310,5310,0
20240219,155300,13375298350,5310,5310,5310,5310,0
20240219,155200,13375298350,5310,5310,5310,5310,0
20240219,155100,13375298350,5310,5310,5310,5310,0
20240219,155000,13375298350,5310,5310,5310,5310,0
20240219,154900,13375298350,5310,5310,5310,5310,0
20240219,154800,13375298350,5310,5310,5310,5310,0
20240219,154700,13375298350,5310,5310,5310,5310,0
20240219,154600,13375298350,5310,5310,5310,5310,0
20240219,154500,13375298350,5310,5310,5310,5310,0
20240219,154400,13375298350,5310,5310,5310,5310,209667
20240219,154300,13375298350,5310,5310,5310,5310,0
20240219,154200,13375298350,5310,5310,5310,5310,0
20240219,154100,13375298350,5310,5310,5310,5310,0
20240219,154000,13375298350,5310,5310,5310,5310,0
20240219,153900,13375298350,5310,5310,5310,5310,0
20240219,153800,13375298350,5310,5310,5310,5310,0
20240219,153700,13375298350,5310,5310,5310,5310,0
20240219,153600,13375298350,5310,5310,5310,5310,0
20240219,153500,13375298350,5310,5310,5310,5310,0
20240219,153400,13375298350,5310,5310,5310,5310,0
20240219,153300,13375298350,5310,5310,5310,5310,0
20240219,153200,13375298350,5310,5310,5310,5310,0
20240219,153100,13375298350,5310,5310,5310,5310,0
20240219,153000,13375298350,5310,5310,5310,5310,209667
20240219,152900,12261966580,5350,5350,5350,5350,0
20240219,152800,12261966580,5350,5350,5350,5350,0
20240219,152700,12261966580,5350,5350,5350,5350,0
20240219,152600,12261966580,5350,5350,5350,5350,0
20240219,152500,12261966580,5350,5350,5350,5350,0
20240219,152400,12261966580,5350,5350,5350,5350,0
20240219,152300,12261966580,5350,5350,5350,5350,0
20240219,152200,12261966580,5350,5350,5350,5350,0
20240219,152100,12261966580,5350,5350,5350,5350,0
20240219,152000,12261966580,5350,5350,5350,5350,0
20240219,151900,12261966580,5350,5390,5400,5340,73183
20240219,151800,11869561010,5360,5440,5450,5360,80767
20240219,151700,11433774040,5440,5470,5470,5410,38370
20240219,151600,11225329060,5470,5470,5480,5440,38805
20240219,151500,11013420520,5470,5450,5500,5430,60513
20240219,151400,10682352730,5450,5420,5450,5370,61861
20240219,151300,10347170790,5410,5460,5460,5360,62966
20240219,151200,10007530730,5420,5430,5470,5400,105566
20240219,151100,9434083570,5430,5370,5470,5330,146715
20240219,151000,8643838640,5320,5320,5320,5320,0
20240219,150900,8643838640,5320,5460,5460,5320,87207
20240219,150800,8174868070,5460,5520,5540,5430,51609
20240219,150700,7891681320,5520,5460,5590,5460,58176
20240219,150600,7570631610,5520,5630,5630,5420,94884
20240219,150500,7045264770,5630,5760,5760,5510,109846
20240219,150400,6427726260,5760,5840,5850,5720,102929
20240219,150300,5832979660,5850,5870,5890,5820,50845
20240219,150200,5535780050,5870,5880,5890,5870,13815
20240219,150100,5454628830,5890,5890,5900,5880,1970
20240219,150000,5443042240,5900,5890,5900,5890,209
20240219,145900,5441811220,5900,5900,5900,5900,550
20240219,145800,5438566220,5900,5900,5910,5880,2517
20240219,145700,5423721090,5910,5900,5910,5890,60
20240219,145600,5423367090,5910,5900,5910,5890,2128
20240219,145500,5410816130,5890,5890,5900,5890,502
20240219,145400,5407859330,5900,5900,5900,5870,3793
20240219,145300,5385550870,5900,5890,5900,5880,7073
20240219,145200,5343929620,5900,5900,5920,5900,360
20240219,145100,5341801600,5900,5920,5920,5890,342
20240219,145000,5339784900,5920,5890,5920,5890,1002
20240219,144900,5333867360,5900,5900,5910,5900,327
20240219,144800,5331935360,5910,5900,5910,5900,1715
20240219,144700,5321816690,5910,5910,5910,5900,249
20240219,144600,5320345880,5910,5910,5910,5900,387
20240219,144500,5318060710,5910,5910,5910,5910,132
20240219,144400,5317280590,5910,5910,5910,5890,851
20240219,144300,5312262140,5900,5900,5910,5900,619
20240219,144200,5308606140,5900,5900,5900,5900,10
20240219,144100,5308547140,5900,5900,5900,5900,220
20240219,144000,5307249140,5900,5900,5900,5890,1315
20240219,143900,5299494810,5910,5900,5910,5900,364
20240219,143800,5297346200,5910,5900,5910,5900,440
20240219,143700,5294750150,5910,5900,5920,5900,1139
20240219,143600,5288020100,5910,5900,5910,5900,1340
20240219,143500,5280114070,5920,5920,5920,5900,291
20240219,143400,5278394530,5930,5910,5930,5910,4332
20240219,143300,5252792190,5910,5900,5910,5890,2136
20240219,143200,5240178890,5900,5910,5910,5880,3254
20240219,143100,5221030730,5910,5900,5910,5880,5978
20240219,143000,5185820200,5900,5910,5920,5900,4486
20240219,142900,5159341720,5920,5910,5920,5900,2904
20240219,142800,5142180350,5910,5910,5920,5900,1693
20240219,142700,5132187060,5930,5930,5930,5910,604
20240219,142600,5128615680,5930,5900,5930,5900,1128
20240219,142500,5121941090,5910,5910,5930,5910,142
20240219,142400,5121101830,5910,5910,5910,5900,3621
20240219,142300,5099705470,5910,5930,5930,5910,165
20240219,142200,5098730070,5930,5920,5930,5900,489
20240219,142100,5095838630,5930,5920,5930,5920,1371
20240219,142000,5087710910,5920,5940,5940,5920,298
20240219,141900,5085944160,5940,5940,5940,5910,2563
20240219,141800,5070790190,5940,5930,5950,5920,5893
20240219,141700,5035787480,5950,5940,5950,5920,7887
20240219,141600,4988921650,5940,5920,5940,5920,12240
20240219,141500,4916247780,5930,5910,5930,5910,2361
20240219,141400,4902254270,5920,5900,5920,5900,667
20240219,141300,4898315530,5900,5900,5910,5880,4559
20240219,141200,4871455140,5910,5910,5930,5900,5200
20240219,141100,4840744490,5930,5930,5930,5920,1768
20240219,141000,4830274780,5930,5930,5940,5930,2172
20240219,140900,4817386890,5940,5910,5940,5910,8570
20240219,140800,4766629420,5910,5890,5910,5890,3830
20240219,140700,4744015440,5900,5900,5910,5890,137
20240219,140600,4743207440,5910,5890,5910,5880,408
20240219,140500,4740798440,5910,5910,5910,5880,107
20240219,140400,4740168210,5910,5890,5910,5880,494
20240219,140300,4737255990,5910,5890,5910,5880,1210
20240219,140200,4730132880,5900,5910,5910,5900,36
20240219,140100,4729920430,5910,5910,5910,5880,5375
20240219,140000,4698280980,5910,5900,5910,5890,1615
20240219,135900,4688762730,5910,5890,5910,5890,961
20240219,135800,4683093120,5910,5900,5910,5880,1842
20240219,135700,4672245880,5910,5900,5910,5900,537
20240219,135600,4669077530,5900,5900,5920,5880,11526
20240219,135500,4601248190,5900,5930,5930,5890,2194
20240219,135400,4588302320,5930,5910,5930,5910,321
20240219,135300,4586403220,5910,5910,5920,5900,3837
20240219,135200,4563741270,5920,5920,5920,5910,1066
20240219,135100,4557440760,5920,5930,5940,5920,3054
20240219,135000,4539355400,5940,5940,5950,5930,653
20240219,134900,4535481260,5950,5930,5960,5920,5112
20240219,134800,4505107560,5930,5940,5940,5930,759
20240219,134700,4500605130,5940,5920,5940,5910,3593
20240219,134600,4479285390,5920,5930,5930,5910,1990
20240219,134500,4467505770,5920,5910,5930,5910,1452
20240219,134400,4458913060,5920,5930,5950,5910,2176
20240219,134300,4446022800,5950,5940,5950,5930,6756
20240219,134200,4405902270,5950,5910,5950,5910,4709
20240219,134100,4377975410,5940,5910,5940,5910,2400
20240219,134000,4363769060,5920,5910,5920,5910,13
20240219,133900,4363692210,5920,5900,5920,5890,2535
20240219,133800,4348737050,5920,5920,5920,5890,5983
20240219,133700,4313415340,5920,5920,5930,5910,4404
20240219,133600,4287343010,5930,5920,5940,5910,7954
20240219,133500,4240227610,5930,5910,5940,5910,5494
20240219,133400,4207686420,5910,5900,5910,5890,6127
20240219,133300,4171513460,5900,5890,5900,5880,2029
20240219,133200,4159570730,5890,5900,5910,5870,7761
20240219,133100,4113845390,5910,5910,5930,5870,20192
20240219,133000,3994856260,5910,5950,5950,5880,41605
20240219,132900,3749299890,5950,5970,5970,5920,21215
20240219,132800,3623211840,5970,6010,6010,5960,35274
20240219,132700,3412557150,6010,6010,6040,5970,78206
20240219,132600,2942782420,6010,5940,6030,5930,113806
20240219,132500,2261125660,5940,5910,5940,5910,19841
20240219,132400,2143503970,5920,5900,5920,5900,7618
20240219,132300,2098450570,5910,5890,5910,5890,1130
20240219,132200,2091784800,5890,5900,5900,5890,2538
20240219,132100,2076832910,5910,5900,5910,5890,13409
20240219,132000,1997719730,5900,5880,5900,5880,1272
20240219,131900,1990229610,5890,5890,5900,5890,115
20240219,131800,1989552250,5900,5890,5900,5890,2431
20240219,131700,1975233630,5900,5900,5900,5890,224
20240219,131600,1973914230,5900,5890,5900,5880,1721
20240219,131500,1963777580,5890,5880,5890,5880,42
20240219,131400,1963530210,5890,5890,5890,5890,300
20240219,131300,1961763210,5900,5890,5900,5890,2
20240219,131200,1961751420,5900,5900,5900,5890,15
20240219,131100,1961662940,5900,5890,5900,5890,380
20240219,131000,1959423720,5900,5890,5900,5890,34
20240219,130900,1959223450,5900,5890,5900,5880,3752
20240219,130800,1937155280,5900,5880,5900,5880,1930
20240219,130700,1925806680,5890,5900,5900,5880,712
20240219,130600,1921613000,5900,5900,5900,5890,68
20240219,130500,1921211850,5900,5900,5910,5890,14889
20240219,130400,1833287210,5900,5900,5900,5900,570
20240219,130300,1829924210,5900,5880,5900,5880,19054
20240219,130200,1717636320,5880,5870,5880,5860,4913
20240219,130100,1688840000,5870,5870,5870,5870,5
20240219,130000,1688810650,5870,5870,5870,5870,3147
20240219,125900,1670337760,5860,5860,5870,5850,4049
20240219,125800,1646618680,5860,5840,5860,5840,942
20240219,125700,1641109960,5840,5830,5840,5830,2153
20240219,125600,1628537440,5840,5840,5840,5840,2
20240219,125500,1628525760,5840,5840,5840,5840,0
20240219,125400,1628525760,5840,5840,5840,5840,0
20240219,125300,1628525760,5840,5830,5840,5830,141
20240219,125200,1627702720,5840,5830,5840,5830,4
20240219,125100,1627679380,5830,5840,5840,5830,61
20240219,125000,1627323250,5840,5830,5840,5830,88
20240219,124900,1626810200,5840,5830,5840,5830,24
20240219,124800,1626670050,5840,5830,5840,5830,289
20240219,124700,1624983290,5840,5830,5840,5830,6
20240219,124600,1624948260,5840,5840,5840,5830,115
20240219,124500,1624277660,5840,5840,5840,5840,4
20240219,124400,1624254300,5840,5830,5840,5830,416
20240219,124300,1621829000,5840,5840,5840,5840,50
20240219,124200,1621537000,5840,5840,5840,5830,1002
20240219,124100,1615695320,5840,5840,5840,5830,102
20240219,124000,1615099940,5840,5830,5840,5830,456
20240219,123900,1612441450,5840,5840,5840,5840,1
20240219,123800,1612435610,5840,5840,5840,5840,1
20240219,123700,1612429770,5850,5850,5850,5850,1
20240219,123600,1612423920,5840,5850,5850,5840,5
20240219,123500,1612394710,5850,5840,5850,5830,221
20240219,123400,1611105760,5850,5850,5850,5850,1200
20240219,123300,1604085760,5850,5850,5850,5850,0
20240219,123200,1604085760,5850,5840,5850,5830,1482
20240219,123100,1595442820,5850,5840,5850,5840,359
20240219,123000,1593346250,5850,5850,5850,5840,212
20240219,122900,1592108050,5850,5850,5850,5850,0
20240219,122800,1592108050,5850,5850,5850,5850,170
20240219,122700,1591113550,5850,5850,5850,5840,77
20240219,122600,1590663850,5840,5840,5850,5840,214
20240219,122500,1589414070,5850,5840,5850,5840,51
20240219,122400,1589116220,5850,5840,5850,5840,21
20240219,122300,1588993570,5850,5850,5850,5850,20
20240219,122200,1588876570,5850,5850,5850,5850,10
20240219,122100,1588818070,5850,5850,5850,5850,0
20240219,122000,1588818070,5850,5840,5850,5840,229
20240219,121900,1587480690,5850,5850,5850,5850,0
20240219,121800,1587480690,5850,5840,5850,5840,61
20240219,121700,1587124440,5850,5840,5850,5840,361
20240219,121600,1585016190,5850,5840,5850,5840,201
20240219,121500,1583842340,5860,5860,5860,5860,1
20240219,121400,1583836480,5840,5840,5860,5830,856
20240219,121300,1578839170,5840,5850,5850,5830,2974
20240219,121200,1561469740,5850,5840,5850,5840,16
20240219,121100,1561376280,5850,5850,5850,5850,339
20240219,121000,1559393130,5850,5850,5850,5850,15
20240219,120900,1559305380,5850,5840,5850,5840,1684
20240219,120800,1549469790,5850,5850,5850,5850,1
20240219,120700,1549463940,5840,5840,5840,5840,1
20240219,120600,1549458100,5860,5860,5860,5840,106
20240219,120500,1548838910,5860,5860,5860,5860,0
20240219,120400,1548838910,5860,5850,5860,5840,51
20240219,120300,1548541000,5860,5860,5860,5860,0
20240219,120200,1548541000,5860,5860,5860,5860,27
20240219,120100,1548382780,5860,5850,5860,5850,26
20240219,120000,1548230660,5860,5860,5860,5860,66
20240219,115900,1547843900,5860,5860,5860,5860,72
20240219,115800,1547421980,5860,5850,5860,5850,38
20240219,115700,1547199670,5860,5860,5860,5860,0
20240219,115600,1547199670,5860,5850,5860,5850,201
20240219,115500,1546023810,5850,5850,5850,5850,300
20240219,115400,1544268810,5860,5850,5860,5850,302
20240219,115300,1542502090,5860,5860,5860,5860,47
20240219,115200,1542226670,5860,5860,5860,5860,0
20240219,115100,1542226670,5860,5860,5860,5850,1023
20240219,115000,1536241890,5860,5860,5860,5860,10
20240219,114900,1536183290,5860,5860,5860,5860,10
20240219,114800,1536124690,5850,5850,5850,5850,90
20240219,114700,1535598190,5860,5850,5860,5850,13
20240219,114600,1535522120,5860,5860,5860,5840,3240
20240219,114500,1516588740,5880,5880,5880,5870,53
20240219,114400,1516277610,5870,5870,5880,5870,3235
20240219,114300,1497288150,5870,5860,5870,5860,210
20240219,114200,1496057530,5870,5860,5870,5860,797
20240219,114100,1491387100,5860,5860,5860,5860,2
20240219,114000,1491375380,5860,5860,5860,5860,1
20240219,113900,1491369520,5850,5850,5860,5850,70
20240219,113800,1490960000,5860,5860,5860,5860,0
20240219,113700,1490960000,5860,5850,5860,5850,201
20240219,113600,1489784140,5860,5860,5860,5860,0
20240219,113500,1489784140,5860,5860,5860,5860,0
20240219,113400,1489784140,5860,5850,5860,5850,141
20240219,113300,1488958480,5860,5860,5860,5860,0
20240219,113200,1488958480,5860,5860,5860,5860,1
20240219,113100,1488952620,5860,5870,5870,5860,507
20240219,113000,1485980890,5870,5860,5870,5860,285
20240219,112900,1484310760,5870,5860,5870,5860,319
20240219,112800,1482441170,5880,5880,5880,5880,596
20240219,112700,1478936690,5880,5870,5880,5860,580
20240219,112600,1475533650,5880,5880,5880,5880,0
20240219,112500,1475533650,5880,5870,5880,5850,1937
20240219,112400,1464164120,5860,5860,5860,5860,180
20240219,112300,1463109320,5860,5860,5870,5860,436
20240219,112200,1460554350,5860,5870,5870,5860,2051
20240219,112100,1448535460,5870,5870,5870,5870,24
20240219,112000,1448394580,5870,5860,5870,5860,1663
20240219,111900,1438647370,5860,5850,5860,5850,657
20240219,111800,1434802910,5860,5860,5860,5860,67
20240219,111700,1434410290,5860,5850,5860,5850,587
20240219,111600,1430976130,5850,5850,5850,5850,27
20240219,111500,1430818180,5850,5850,5850,5840,92
20240219,111400,1430280180,5850,5830,5850,5830,134
20240219,111300,1429497880,5850,5830,5850,5830,2302
20240219,111200,1416074190,5840,5840,5850,5830,898
20240219,111100,1410830770,5850,5840,5850,5840,1104
20240219,111000,1404383390,5850,5850,5850,5850,3
20240219,110900,1404365840,5850,5850,5860,5840,1274
20240219,110800,1396921210,5850,5830,5860,5830,4057
20240219,110700,1373219050,5850,5840,5850,5840,913
20240219,110600,1367886820,5850,5830,5860,5830,2421
20240219,110500,1353757070,5830,5810,5830,5810,3646
20240219,110400,1332549090,5810,5800,5810,5800,1294
20240219,110300,1325043070,5810,5800,5810,5800,1325
20240219,110200,1317358040,5800,5810,5810,5800,1802
20240219,110100,1306906360,5800,5810,5810,5800,521
20240219,110000,1303884310,5810,5800,5810,5800,200
20240219,105900,1302724290,5810,5810,5810,5800,1084
20240219,105800,1296434450,5810,5810,5810,5810,0
20240219,105700,1296434450,5810,5810,5810,5790,1791
20240219,105600,1286054360,5810,5800,5810,5800,530
20240219,105500,1282980290,5810,5800,5810,5800,2021
20240219,105400,1271258280,5810,5810,5820,5810,1063
20240219,105300,1265082220,5820,5820,5820,5820,0
20240219,105200,1265082220,5820,5820,5820,5810,51
20240219,105100,1264785770,5820,5810,5820,5810,204
20240219,105000,1263600270,5810,5800,5820,5800,383
20240219,104900,1261375630,5820,5810,5820,5810,1769
20240219,104800,1251097720,5820,5810,5820,5810,1001
20240219,104700,1245281900,5820,5810,5820,5810,400
20240219,104600,1242957890,5820,5810,5820,5810,11
20240219,104500,1242893920,5820,5820,5820,5800,4912
20240219,104400,1214381060,5820,5820,5820,5820,134
20240219,104300,1213601180,5820,5810,5820,5810,2006
20240219,104200,1201946260,5820,5820,5820,5820,90
20240219,104100,1201422460,5820,5820,5820,5820,123
20240219,104000,1200706600,5820,5820,5830,5820,672
20240219,103900,1196795550,5830,5830,5830,5830,600
20240219,103800,1193297550,5830,5820,5830,5820,2427
20240219,103700,1179172390,5810,5820,5820,5810,262
20240219,103600,1177649870,5820,5820,5820,5820,219
20240219,103500,1176375290,5820,5820,5830,5810,13591
20240219,103400,1097374810,5830,5830,5830,5820,213
20240219,103300,1096135030,5830,5830,5840,5820,7478
20240219,103200,1052588460,5840,5830,5840,5830,249
20240219,103100,1051134670,5850,5840,5850,5830,5572
20240219,103000,1018637980,5840,5850,5850,5830,2329
20240219,102900,1005027600,5840,5840,5850,5840,1149
20240219,102800,998317430,5860,5840,5860,5840,4
20240219,102700,998294030,5860,5840,5860,5840,1837
20240219,102600,987548570,5850,5850,5850,5840,1326
20240219,102500,979803420,5850,5840,5850,5840,3
20240219,102400,979785890,5850,5850,5850,5840,506
20240219,102300,976826020,5850,5850,5850,5850,6
20240219,102200,976790920,5850,5850,5850,5850,271
20240219,102100,975205570,5850,5850,5850,5840,1625
20240219,102000,965715550,5840,5840,5850,5840,181
20240219,101900,964658490,5840,5840,5840,5840,1260
20240219,101800,957300090,5850,5840,5850,5830,84
20240219,101700,956809160,5850,5850,5850,5830,6
20240219,101600,956774140,5840,5850,5850,5840,3353
20240219,101500,937192170,5860,5860,5860,5850,1204
20240219,101400,930148730,5860,5860,5860,5850,216
20240219,101300,928884020,5860,5870,5870,5860,384
20240219,101200,926633770,5870,5870,5870,5870,40
20240219,101100,926398970,5870,5870,5870,5870,170
20240219,101000,925401070,5870,5860,5870,5860,903
20240219,100900,920109460,5860,5860,5860,5860,15
20240219,100800,920021560,5850,5860,5860,5850,36
20240219,100700,919810900,5860,5850,5860,5850,417
20240219,100600,917370080,5860,5860,5860,5860,18
20240219,100500,917264600,5860,5860,5860,5860,122
20240219,100400,916549680,5860,5840,5860,5840,7
20240219,100300,916508760,5860,5830,5860,5830,1105
20240219,100200,910055810,5840,5860,5860,5840,4555
20240219,100100,883450920,5850,5850,5870,5850,2532
20240219,100000,868628670,5870,5870,5870,5870,20
20240219,095900,868511270,5870,5870,5870,5860,353
20240219,095800,866439810,5870,5860,5870,5860,3342
20240219,095700,846855460,5870,5870,5870,5860,531
20240219,095600,843743650,5870,5870,5870,5870,0
20240219,095500,843743650,5870,5870,5870,5860,323
20240219,095400,841848110,5870,5860,5870,5860,3372
20240219,095300,822086980,5860,5850,5860,5850,108
20240219,095200,821455160,5860,5860,5860,5840,896
20240219,095100,816221220,5840,5850,5860,5840,4641
20240219,095000,789090170,5860,5870,5870,5850,3780
20240219,094900,766944880,5860,5880,5890,5860,3826
20240219,094800,744463560,5900,5880,5900,5880,1635
20240219,094700,734835360,5900,5900,5900,5900,101
20240219,094600,734239460,5880,5880,5900,5880,18
20240219,094500,734133560,5900,5900,5900,5870,4464
20240219,094400,707853900,5900,5900,5900,5890,794
20240219,094300,703170530,5900,5900,5900,5900,200
20240219,094200,701990530,5900,5900,5910,5900,867
20240219,094100,696871560,5900,5900,5900,5890,947
20240219,094000,691285260,5910,5890,5910,5890,3041
20240219,093900,673321800,5900,5900,5910,5890,1383
20240219,093800,665173150,5900,5900,5910,5900,866
20240219,093700,660063740,5910,5890,5910,5890,4327
20240219,093600,634537220,5890,5880,5890,5880,465
20240219,093500,631802470,5900,5870,5900,5870,1173
20240219,093400,624904940,5880,5870,5880,5870,504
20240219,093300,621946130,5870,5880,5880,5870,1199
20240219,093200,614906920,5880,5880,5880,5860,15
20240219,093100,614818770,5880,5860,5880,5860,528
20240219,093000,611724610,5880,5880,5880,5860,2895
20240219,092900,594743980,5880,5900,5910,5880,2512
20240219,092800,579960020,5910,5900,5910,5900,1538
20240219,092700,570885770,5900,5890,5900,5890,1023
20240219,092600,564860290,5900,5900,5900,5880,126
20240219,092500,564118630,5890,5890,5900,5880,1380
20240219,092400,555991640,5900,5900,5900,5890,610
20240219,092300,552395260,5900,5910,5910,5900,4055
20240219,092200,528463870,5910,5890,5910,5890,1408
20240219,092100,520160950,5900,5900,5910,5890,210
20240219,092000,518922940,5900,5900,5900,5890,1044
20240219,091900,512763690,5900,5870,5920,5860,5872
20240219,091800,478146300,5870,5860,5870,5860,118
20240219,091700,477453780,5870,5870,5880,5860,1864
20240219,091600,466527490,5890,5880,5890,5870,1275
20240219,091500,459031180,5880,5900,5900,5870,2728
20240219,091400,442961050,5910,5870,5910,5870,4262
20240219,091300,417863030,5870,5840,5880,5840,4185
20240219,091200,393326040,5850,5850,5860,5830,355
20240219,091100,391247200,5860,5840,5860,5820,7791
20240219,091000,345659880,5840,5820,5840,5810,2003
20240219,090900,333976970,5840,5820,5840,5810,4153
20240219,090800,309824880,5820,5830,5840,5810,4634
20240219,090700,282838330,5840,5830,5840,5810,7110
20240219,090600,241454340,5840,5830,5840,5830,320
20240219,090500,239587930,5850,5840,5850,5830,2866
20240219,090400,222871520,5850,5860,5860,5840,988
20240219,090300,217099300,5860,5850,5870,5830,5489
20240219,090200,185068760,5850,5890,5890,5850,4712
20240219,090100,157432960,5890,5840,5890,5840,3351
20240219,090000,137759800,5860,5910,5920,5830,23379