KissMeData/005690/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,184500,871007960,5760,5760,5760,5760,5108
20240220,184400,871007960,5760,5760,5760,5760,0
20240220,184300,871007960,5760,5760,5760,5760,0
20240220,184200,871007960,5760,5760,5760,5760,0
20240220,184100,871007960,5760,5760,5760,5760,0
20240220,184000,871007960,5760,5760,5760,5760,0
20240220,183900,871007960,5760,5760,5760,5760,0
20240220,183800,871007960,5760,5760,5760,5760,0
20240220,183700,871007960,5760,5760,5760,5760,0
20240220,183600,871007960,5760,5760,5760,5760,0
20240220,183500,871007960,5760,5760,5760,5760,0
20240220,183400,871007960,5760,5760,5760,5760,0
20240220,183300,871007960,5760,5760,5760,5760,0
20240220,183200,871007960,5760,5760,5760,5760,0
20240220,183100,871007960,5760,5760,5760,5760,0
20240220,183000,871007960,5760,5760,5760,5760,0
20240220,182900,871007960,5760,5760,5760,5760,0
20240220,182800,871007960,5760,5760,5760,5760,0
20240220,182700,871007960,5760,5760,5760,5760,0
20240220,182600,871007960,5760,5760,5760,5760,0
20240220,182500,871007960,5760,5760,5760,5760,0
20240220,182400,871007960,5760,5760,5760,5760,0
20240220,182300,871007960,5760,5760,5760,5760,0
20240220,182200,871007960,5760,5760,5760,5760,0
20240220,182100,871007960,5760,5760,5760,5760,0
20240220,182000,871007960,5760,5760,5760,5760,0
20240220,181900,871007960,5760,5760,5760,5760,0
20240220,181800,871007960,5760,5760,5760,5760,0
20240220,181700,871007960,5760,5760,5760,5760,0
20240220,181600,871007960,5760,5760,5760,5760,0
20240220,181500,871007960,5760,5760,5760,5760,5108
20240220,181400,871007960,5760,5760,5760,5760,0
20240220,181300,871007960,5760,5760,5760,5760,0
20240220,181200,871007960,5760,5760,5760,5760,0
20240220,181100,871007960,5760,5760,5760,5760,0
20240220,181000,871007960,5760,5760,5760,5760,0
20240220,180900,871007960,5760,5760,5760,5760,0
20240220,180800,871007960,5760,5760,5760,5760,0
20240220,180700,871007960,5760,5760,5760,5760,0
20240220,180600,871007960,5760,5760,5760,5760,0
20240220,180500,871007960,5760,5760,5760,5760,0
20240220,180400,871007960,5760,5760,5760,5760,0
20240220,180300,871007960,5760,5760,5760,5760,0
20240220,180200,871007960,5760,5760,5760,5760,0
20240220,180100,871007960,5760,5760,5760,5760,0
20240220,180000,871007960,5760,5760,5760,5760,0
20240220,175900,871007960,5760,5760,5760,5760,0
20240220,175800,871007960,5760,5760,5760,5760,0
20240220,175700,871007960,5760,5760,5760,5760,0
20240220,175600,871007960,5760,5760,5760,5760,0
20240220,175500,871007960,5760,5760,5760,5760,0
20240220,175400,871007960,5760,5760,5760,5760,0
20240220,175300,871007960,5760,5760,5760,5760,0
20240220,175200,871007960,5760,5760,5760,5760,0
20240220,175100,871007960,5760,5760,5760,5760,0
20240220,175000,871007960,5760,5760,5760,5760,0
20240220,174900,871007960,5760,5760,5760,5760,0
20240220,174800,871007960,5760,5760,5760,5760,0
20240220,174700,871007960,5760,5760,5760,5760,0
20240220,174600,871007960,5760,5760,5760,5760,0
20240220,174500,871007960,5760,5760,5760,5760,5108
20240220,174400,871007960,5760,5760,5760,5760,0
20240220,174300,871007960,5760,5760,5760,5760,0
20240220,174200,871007960,5760,5760,5760,5760,0
20240220,174100,871007960,5760,5760,5760,5760,0
20240220,174000,871007960,5760,5760,5760,5760,0
20240220,173900,871007960,5760,5760,5760,5760,0
20240220,173800,871007960,5760,5760,5760,5760,0
20240220,173700,871007960,5760,5760,5760,5760,0
20240220,173600,871007960,5760,5760,5760,5760,0
20240220,173500,871007960,5760,5760,5760,5760,0
20240220,173400,871007960,5760,5760,5760,5760,0
20240220,173300,871007960,5760,5760,5760,5760,0
20240220,173200,871007960,5760,5760,5760,5760,0
20240220,173100,871007960,5760,5760,5760,5760,0
20240220,173000,871007960,5760,5760,5760,5760,0
20240220,172900,871007960,5760,5760,5760,5760,0
20240220,172800,871007960,5760,5760,5760,5760,0
20240220,172700,871007960,5760,5760,5760,5760,0
20240220,172600,871007960,5760,5760,5760,5760,0
20240220,172500,871007960,5760,5760,5760,5760,0
20240220,172400,871007960,5760,5760,5760,5760,0
20240220,172300,871007960,5760,5760,5760,5760,0
20240220,172200,871007960,5760,5760,5760,5760,0
20240220,172100,871007960,5760,5760,5760,5760,0
20240220,172000,871007960,5760,5760,5760,5760,0
20240220,171900,871007960,5760,5760,5760,5760,0
20240220,171800,871007960,5760,5760,5760,5760,0
20240220,171700,871007960,5760,5760,5760,5760,0
20240220,171600,871007960,5760,5760,5760,5760,0
20240220,171500,871007960,5760,5760,5760,5760,5108
20240220,171400,871007960,5760,5760,5760,5760,0
20240220,171300,871007960,5760,5760,5760,5760,0
20240220,171200,871007960,5760,5760,5760,5760,0
20240220,171100,871007960,5760,5760,5760,5760,0
20240220,171000,871007960,5760,5760,5760,5760,0
20240220,170900,871007960,5760,5760,5760,5760,0
20240220,170800,871007960,5760,5760,5760,5760,0
20240220,170700,871007960,5760,5760,5760,5760,0
20240220,170600,871007960,5760,5760,5760,5760,0
20240220,170500,871007960,5760,5760,5760,5760,0
20240220,170400,871007960,5760,5760,5760,5760,0
20240220,170300,871007960,5760,5760,5760,5760,0
20240220,170200,871007960,5760,5760,5760,5760,0
20240220,170100,871007960,5760,5760,5760,5760,0
20240220,170000,871007960,5760,5760,5760,5760,0
20240220,165900,871007960,5760,5760,5760,5760,0
20240220,165800,871007960,5760,5760,5760,5760,0
20240220,165700,871007960,5760,5760,5760,5760,0
20240220,165600,871007960,5760,5760,5760,5760,0
20240220,165500,871007960,5760,5760,5760,5760,0
20240220,165400,871007960,5760,5760,5760,5760,0
20240220,165300,871007960,5760,5760,5760,5760,0
20240220,165200,871007960,5760,5760,5760,5760,0
20240220,165100,871007960,5760,5760,5760,5760,0
20240220,165000,871007960,5760,5760,5760,5760,0
20240220,164900,871007960,5760,5760,5760,5760,0
20240220,164800,871007960,5760,5760,5760,5760,0
20240220,164700,871007960,5760,5760,5760,5760,0
20240220,164600,871007960,5760,5760,5760,5760,0
20240220,164500,871007960,5760,5760,5760,5760,5108
20240220,164400,871007960,5760,5760,5760,5760,0
20240220,164300,871007960,5760,5760,5760,5760,0
20240220,164200,871007960,5760,5760,5760,5760,0
20240220,164100,871007960,5760,5760,5760,5760,0
20240220,164000,871007960,5760,5760,5760,5760,0
20240220,163900,871007960,5760,5760,5760,5760,0
20240220,163800,871007960,5760,5760,5760,5760,0
20240220,163700,871007960,5760,5760,5760,5760,0
20240220,163600,871007960,5760,5760,5760,5760,0
20240220,163500,871007960,5760,5760,5760,5760,0
20240220,163400,871007960,5760,5760,5760,5760,0
20240220,163300,871007960,5760,5760,5760,5760,0
20240220,163200,871007960,5760,5760,5760,5760,0
20240220,163100,871007960,5760,5760,5760,5760,0
20240220,163000,871007960,5760,5760,5760,5760,0
20240220,162900,871007960,5760,5760,5760,5760,0
20240220,162800,871007960,5760,5760,5760,5760,0
20240220,162700,871007960,5760,5760,5760,5760,0
20240220,162600,871007960,5760,5760,5760,5760,0
20240220,162500,871007960,5760,5760,5760,5760,0
20240220,162400,871007960,5760,5760,5760,5760,0
20240220,162300,871007960,5760,5760,5760,5760,0
20240220,162200,871007960,5760,5760,5760,5760,0
20240220,162100,871007960,5760,5760,5760,5760,0
20240220,162000,871007960,5760,5760,5760,5760,0
20240220,161900,871007960,5760,5760,5760,5760,0
20240220,161800,871007960,5760,5760,5760,5760,0
20240220,161700,871007960,5760,5760,5760,5760,0
20240220,161600,871007960,5760,5760,5760,5760,0
20240220,161500,871007960,5760,5760,5760,5760,5108
20240220,161400,871007960,5760,5760,5760,5760,0
20240220,161300,871007960,5760,5760,5760,5760,0
20240220,161200,871007960,5760,5760,5760,5760,0
20240220,161100,871007960,5760,5760,5760,5760,0
20240220,161000,871007960,5760,5760,5760,5760,0
20240220,160900,871007960,5760,5760,5760,5760,0
20240220,160800,871007960,5760,5760,5760,5760,0
20240220,160700,871007960,5760,5760,5760,5760,0
20240220,160600,871007960,5760,5760,5760,5760,0
20240220,160500,871007960,5760,5760,5760,5760,0
20240220,160400,871007960,5760,5760,5760,5760,0
20240220,160300,871007960,5760,5760,5760,5760,0
20240220,160200,871007960,5760,5760,5760,5760,0
20240220,160100,871007960,5760,5760,5760,5760,0
20240220,160000,871007960,5760,5760,5760,5760,0
20240220,155900,871007960,5760,5760,5760,5760,0
20240220,155800,871007960,5760,5760,5760,5760,0
20240220,155700,871007960,5760,5760,5760,5760,0
20240220,155600,871007960,5760,5760,5760,5760,0
20240220,155500,871007960,5760,5760,5760,5760,0
20240220,155400,871007960,5760,5760,5760,5760,0
20240220,155300,871007960,5760,5760,5760,5760,0
20240220,155200,871007960,5760,5760,5760,5760,0
20240220,155100,871007960,5760,5760,5760,5760,0
20240220,155000,871007960,5760,5760,5760,5760,0
20240220,154900,871007960,5760,5760,5760,5760,0
20240220,154800,871007960,5760,5760,5760,5760,0
20240220,154700,871007960,5760,5760,5760,5760,0
20240220,154600,871007960,5760,5760,5760,5760,0
20240220,154500,871007960,5760,5760,5760,5760,5108
20240220,154400,871007960,5760,5760,5760,5760,0
20240220,154300,871007960,5760,5760,5760,5760,0
20240220,154200,871007960,5760,5760,5760,5760,0
20240220,154100,871007960,5760,5760,5760,5760,0
20240220,154000,871007960,5760,5760,5760,5760,0
20240220,153900,871007960,5760,5760,5760,5760,0
20240220,153800,871007960,5760,5760,5760,5760,0
20240220,153700,871007960,5760,5760,5760,5760,0
20240220,153600,871007960,5760,5760,5760,5760,0
20240220,153500,871007960,5760,5760,5760,5760,0
20240220,153400,871007960,5760,5760,5760,5760,0
20240220,153300,871007960,5760,5760,5760,5760,0
20240220,153200,871007960,5760,5760,5760,5760,0
20240220,153100,871007960,5760,5760,5760,5760,0
20240220,153000,871007960,5760,5760,5760,5760,5108
20240220,152900,841585880,5770,5770,5770,5770,0
20240220,152800,841585880,5770,5770,5770,5770,0
20240220,152700,841585880,5770,5770,5770,5770,0
20240220,152600,841585880,5770,5770,5770,5770,0
20240220,152500,841585880,5770,5770,5770,5770,0
20240220,152400,841585880,5770,5770,5770,5770,0
20240220,152300,841585880,5770,5770,5770,5770,0
20240220,152200,841585880,5770,5770,5770,5770,0
20240220,152100,841585880,5770,5770,5770,5770,0
20240220,152000,841585880,5770,5770,5770,5770,0
20240220,151900,841585880,5770,5750,5770,5750,121
20240220,151800,840890110,5770,5760,5770,5750,18
20240220,151700,840786430,5760,5760,5760,5760,103
20240220,151600,840193150,5750,5750,5750,5750,14
20240220,151500,840112650,5760,5760,5760,5760,33
20240220,151400,839922570,5760,5760,5760,5760,13
20240220,151300,839847690,5760,5760,5760,5760,725
20240220,151200,835671690,5750,5760,5760,5750,411
20240220,151100,833304620,5760,5760,5760,5760,524
20240220,151000,830286380,5760,5760,5760,5760,0
20240220,150900,830286380,5760,5760,5760,5760,673
20240220,150800,826409900,5770,5760,5770,5760,266
20240220,150700,824875100,5770,5770,5770,5770,0
20240220,150600,824875100,5770,5770,5770,5770,0
20240220,150500,824875100,5770,5770,5770,5770,0
20240220,150400,824875100,5770,5770,5770,5750,312
20240220,150300,823081020,5760,5760,5760,5750,1044
20240220,150200,817067770,5770,5770,5770,5770,1
20240220,150100,817062000,5760,5760,5760,5760,1010
20240220,150000,811244400,5770,5760,5770,5760,24
20240220,145900,811106150,5770,5760,5770,5760,28
20240220,145800,810944860,5760,5760,5770,5760,401
20240220,145700,808635090,5760,5760,5760,5760,1554
20240220,145600,799684050,5740,5760,5760,5740,2306
20240220,145500,786407270,5760,5750,5760,5750,4
20240220,145400,786384260,5750,5750,5750,5750,20
20240220,145300,786269260,5760,5760,5760,5760,0
20240220,145200,786269260,5760,5760,5760,5760,1
20240220,145100,786263500,5750,5750,5750,5750,14
20240220,145000,786183000,5760,5760,5760,5760,0
20240220,144900,786183000,5760,5750,5760,5750,101
20240220,144800,785602240,5760,5760,5760,5750,311
20240220,144700,783813950,5750,5750,5760,5750,1168
20240220,144600,777097940,5750,5750,5750,5750,200
20240220,144500,775947940,5750,5740,5760,5740,503
20240220,144400,773055710,5740,5740,5740,5740,75
20240220,144300,772625210,5750,5740,5750,5740,490
20240220,144200,769812510,5750,5750,5750,5740,2213
20240220,144100,757097880,5740,5740,5740,5740,14
20240220,144000,757017520,5750,5750,5750,5750,1
20240220,143900,757011770,5740,5740,5740,5740,0
20240220,143800,757011770,5740,5740,5740,5740,56
20240220,143700,756690330,5740,5740,5740,5730,1525
20240220,143600,747936960,5740,5740,5740,5740,279
20240220,143500,746335500,5740,5730,5740,5730,160
20240220,143400,745417130,5740,5730,5740,5730,104
20240220,143300,744821200,5750,5750,5750,5750,0
20240220,143200,744821200,5750,5750,5750,5750,0
20240220,143100,744821200,5750,5750,5750,5750,0
20240220,143000,744821200,5750,5740,5750,5740,394
20240220,142900,742559630,5740,5740,5740,5730,1231
20240220,142800,735494350,5730,5740,5740,5730,3523
20240220,142700,715272830,5740,5740,5740,5740,263
20240220,142600,713763210,5750,5750,5760,5750,782
20240220,142500,709266670,5760,5750,5760,5750,12
20240220,142400,709197630,5760,5750,5760,5750,207
20240220,142300,708007260,5750,5750,5750,5750,21
20240220,142200,707886510,5750,5750,5750,5750,10
20240220,142100,707829010,5740,5740,5740,5740,1
20240220,142000,707823270,5740,5740,5740,5740,0
20240220,141900,707823270,5740,5740,5740,5740,14
20240220,141800,707742910,5760,5760,5760,5760,0
20240220,141700,707742910,5760,5760,5760,5740,21
20240220,141600,707622150,5760,5750,5760,5740,1073
20240220,141500,701452500,5760,5750,5760,5750,1520
20240220,141400,692711190,5750,5750,5760,5750,365
20240220,141300,690612430,5750,5750,5750,5750,27
20240220,141200,690457180,5760,5750,5760,5750,22
20240220,141100,690330580,5750,5750,5750,5750,340
20240220,141000,688375580,5760,5760,5760,5760,1
20240220,140900,688369820,5750,5750,5760,5750,12
20240220,140800,688300810,5760,5760,5760,5760,1
20240220,140700,688295050,5750,5750,5750,5750,27
20240220,140600,688139800,5760,5760,5760,5760,53
20240220,140500,687834520,5760,5750,5760,5750,104
20240220,140400,687236020,5750,5750,5750,5750,0
20240220,140300,687236020,5750,5750,5750,5750,0
20240220,140200,687236020,5750,5750,5750,5750,84
20240220,140100,686753020,5750,5750,5750,5750,50
20240220,140000,686465520,5750,5750,5750,5750,10
20240220,135900,686408020,5750,5750,5750,5750,0
20240220,135800,686408020,5750,5750,5750,5750,312
20240220,135700,684614020,5750,5750,5750,5750,78
20240220,135600,684165520,5750,5750,5750,5750,0
20240220,135500,684165520,5750,5750,5750,5750,24
20240220,135400,684027520,5760,5760,5760,5760,93
20240220,135300,683491840,5760,5760,5760,5760,414
20240220,135200,681107200,5760,5760,5760,5760,100
20240220,135100,680531200,5760,5760,5760,5760,36
20240220,135000,680323840,5760,5760,5760,5760,0
20240220,134900,680323840,5760,5760,5760,5760,14
20240220,134800,680243200,5770,5770,5770,5770,100
20240220,134700,679666200,5760,5770,5770,5760,20
20240220,134600,679550910,5760,5760,5760,5760,304
20240220,134500,677799870,5760,5770,5770,5760,7
20240220,134400,677759510,5760,5760,5760,5760,14
20240220,134300,677678870,5760,5760,5760,5760,0
20240220,134200,677678870,5760,5760,5760,5760,71
20240220,134100,677269910,5760,5760,5760,5760,0
20240220,134000,677269910,5760,5760,5760,5760,24
20240220,133900,677131670,5760,5760,5760,5760,100
20240220,133800,676555670,5760,5760,5760,5760,0
20240220,133700,676555670,5760,5760,5760,5760,0
20240220,133600,676555670,5760,5760,5760,5760,200
20240220,133500,675403670,5760,5760,5760,5760,0
20240220,133400,675403670,5760,5770,5770,5760,16
20240220,133300,675311490,5760,5760,5760,5760,0
20240220,133200,675311490,5760,5760,5760,5760,32
20240220,133100,675127170,5770,5760,5770,5760,374
20240220,133000,672971260,5770,5770,5770,5770,0
20240220,132900,672971260,5770,5760,5770,5760,215
20240220,132800,671732850,5760,5760,5760,5760,343
20240220,132700,669757170,5760,5760,5760,5760,57
20240220,132600,669428850,5760,5760,5760,5760,344
20240220,132500,667447410,5760,5770,5770,5760,502
20240220,132400,664555870,5770,5760,5770,5760,51
20240220,132300,664262100,5750,5750,5750,5750,25
20240220,132200,664118350,5750,5750,5750,5750,24
20240220,132100,663980350,5760,5760,5760,5760,0
20240220,132000,663980350,5760,5760,5760,5760,200
20240220,131900,662828350,5760,5760,5770,5760,562
20240220,131800,659591220,5750,5750,5750,5750,0
20240220,131700,659591220,5750,5750,5750,5750,0
20240220,131600,659591220,5750,5760,5760,5750,15
20240220,131500,659504960,5750,5760,5760,5750,48
20240220,131400,659228940,5750,5750,5750,5750,0
20240220,131300,659228940,5750,5750,5750,5750,0
20240220,131200,659228940,5750,5750,5750,5750,37
20240220,131100,659016190,5770,5770,5770,5770,4
20240220,131000,658993110,5760,5760,5760,5760,220
20240220,130900,657725910,5760,5760,5760,5760,0
20240220,130800,657725910,5760,5760,5760,5750,1131
20240220,130700,651221350,5760,5760,5760,5760,0
20240220,130600,651221350,5760,5760,5760,5760,652
20240220,130500,647465830,5760,5760,5760,5760,154
20240220,130400,646578790,5760,5760,5760,5760,10
20240220,130300,646521190,5760,5760,5760,5760,1633
20240220,130200,637115110,5760,5770,5770,5760,3942
20240220,130100,614409090,5760,5760,5760,5760,0
20240220,130000,614409090,5760,5760,5760,5760,21
20240220,125900,614288130,5770,5760,5770,5760,41
20240220,125800,614051960,5760,5760,5760,5760,14
20240220,125700,613971320,5760,5760,5760,5760,27
20240220,125600,613815800,5760,5760,5760,5760,102
20240220,125500,613228280,5760,5760,5760,5760,0
20240220,125400,613228280,5760,5760,5760,5760,5
20240220,125300,613199480,5770,5770,5770,5760,1530
20240220,125200,604371670,5770,5770,5770,5770,0
20240220,125100,604371670,5770,5760,5770,5760,1013
20240220,125000,598526790,5760,5770,5770,5760,2018
20240220,124900,586883110,5760,5770,5770,5760,407
20240220,124800,584538270,5770,5760,5770,5760,50
20240220,124700,584250080,5760,5770,5770,5760,15
20240220,124600,584163670,5760,5760,5760,5760,200
20240220,124500,583011670,5760,5760,5760,5760,0
20240220,124400,583011670,5760,5760,5760,5760,10
20240220,124300,582954070,5760,5760,5760,5760,0
20240220,124200,582954070,5760,5760,5760,5760,4027
20240220,124100,559758550,5760,5770,5770,5760,2264
20240220,124000,546700500,5780,5780,5780,5780,0
20240220,123900,546700500,5780,5780,5780,5780,0
20240220,123800,546700500,5780,5780,5780,5780,1
20240220,123700,546694720,5770,5770,5770,5770,14
20240220,123600,546613940,5770,5780,5780,5770,21
20240220,123500,546492690,5780,5780,5780,5780,1
20240220,123400,546486910,5780,5780,5780,5780,35
20240220,123300,546284610,5780,5790,5790,5780,3
20240220,123200,546267250,5780,5780,5780,5780,800
20240220,123100,541643250,5780,5780,5780,5780,59
20240220,123000,541302230,5780,5780,5790,5780,277
20240220,122900,539701110,5790,5790,5790,5790,3
20240220,122800,539683740,5790,5790,5790,5790,2
20240220,122700,539672160,5790,5780,5790,5780,3
20240220,122600,539654800,5790,5780,5790,5770,932
20240220,122500,534267930,5780,5780,5790,5780,1162
20240220,122400,527551550,5770,5790,5790,5770,1154
20240220,122300,520879830,5790,5790,5790,5790,10
20240220,122200,520821930,5790,5780,5790,5780,14
20240220,122100,520740890,5790,5780,5790,5780,28
20240220,122000,520579030,5780,5770,5780,5770,1034
20240220,121900,514603120,5780,5770,5780,5770,106
20240220,121800,513991440,5780,5780,5780,5780,0
20240220,121700,513991440,5780,5770,5780,5770,4
20240220,121600,513968340,5770,5780,5780,5770,102
20240220,121500,513378800,5780,5770,5780,5770,3
20240220,121400,513361470,5770,5770,5780,5770,23
20240220,121300,513228700,5780,5770,5780,5770,12
20240220,121200,513159440,5770,5770,5770,5770,67
20240220,121100,512772850,5770,5770,5770,5770,0
20240220,121000,512772850,5770,5770,5770,5770,0
20240220,120900,512772850,5770,5770,5770,5770,300
20240220,120800,511041850,5770,5770,5770,5770,0
20240220,120700,511041850,5770,5770,5770,5770,25
20240220,120600,510897600,5770,5770,5770,5770,0
20240220,120500,510897600,5770,5770,5770,5770,0
20240220,120400,510897600,5770,5770,5770,5770,0
20240220,120300,510897600,5770,5770,5770,5770,0
20240220,120200,510897600,5770,5770,5770,5770,11
20240220,120100,510834130,5770,5770,5770,5770,70
20240220,120000,510430230,5770,5780,5780,5770,611
20240220,115900,506904740,5780,5780,5780,5780,0
20240220,115800,506904740,5780,5780,5780,5780,0
20240220,115700,506904740,5780,5780,5780,5780,0
20240220,115600,506904740,5780,5770,5780,5770,410
20240220,115500,504535940,5780,5770,5780,5770,65
20240220,115400,504160390,5780,5780,5780,5780,0
20240220,115300,504160390,5780,5780,5780,5770,16
20240220,115200,504068010,5780,5770,5780,5770,206
20240220,115100,502879380,5770,5770,5770,5770,0
20240220,115000,502879380,5770,5770,5770,5770,0
20240220,114900,502879380,5770,5780,5780,5770,969
20240220,114800,497278700,5790,5790,5790,5790,0
20240220,114700,497278700,5790,5790,5790,5790,1
20240220,114600,497272910,5790,5790,5790,5790,0
20240220,114500,497272910,5790,5790,5790,5790,2
20240220,114400,497261330,5780,5780,5780,5770,319
20240220,114300,495417640,5780,5780,5780,5780,204
20240220,114200,494238520,5790,5790,5790,5790,1
20240220,114100,494232730,5790,5790,5790,5790,924
20240220,114000,488882770,5790,5790,5790,5790,34
20240220,113900,488685910,5800,5800,5800,5800,11
20240220,113800,488622110,5800,5800,5800,5790,48
20240220,113700,488343970,5800,5790,5800,5790,114
20240220,113600,487683800,5790,5800,5800,5790,131
20240220,113500,486925300,5800,5800,5800,5800,104
20240220,113400,486322100,5800,5800,5800,5800,5
20240220,113300,486293100,5800,5800,5800,5800,1
20240220,113200,486287300,5790,5810,5810,5790,418
20240220,113100,483862920,5790,5790,5810,5790,3389
20240220,113000,464203690,5800,5790,5800,5790,581
20240220,112900,460839690,5790,5790,5790,5790,2156
20240220,112800,448356450,5790,5790,5790,5790,15
20240220,112700,448269600,5780,5780,5780,5780,0
20240220,112600,448269600,5780,5780,5780,5780,0
20240220,112500,448269600,5780,5780,5780,5770,1137
20240220,112400,441697900,5790,5780,5790,5780,22
20240220,112300,441570730,5790,5790,5790,5780,434
20240220,112200,439059070,5790,5780,5790,5780,40
20240220,112100,438827860,5790,5780,5790,5780,25
20240220,112000,438683350,5780,5780,5780,5780,210
20240220,111900,437469550,5780,5780,5780,5780,200
20240220,111800,436313550,5790,5780,5790,5770,1267
20240220,111700,428990290,5780,5780,5780,5780,7
20240220,111600,428949830,5780,5780,5780,5780,20
20240220,111500,428834230,5780,5780,5780,5780,0
20240220,111400,428834230,5780,5770,5780,5770,29
20240220,111300,428666800,5760,5760,5760,5760,140
20240220,111200,427860400,5770,5770,5770,5770,329
20240220,111100,425962070,5760,5760,5760,5760,125
20240220,111000,425242070,5760,5760,5760,5760,5
20240220,110900,425213270,5770,5770,5770,5760,23
20240220,110800,425080680,5750,5750,5760,5750,5041
20240220,110700,396044930,5750,5760,5760,5750,2520
20240220,110600,381530220,5760,5760,5760,5760,116
20240220,110500,380862060,5760,5760,5760,5760,38
20240220,110400,380643180,5760,5760,5760,5760,395
20240220,110300,378367980,5750,5750,5760,5750,251
20240220,110200,376923700,5760,5760,5770,5750,2571
20240220,110100,362115060,5770,5770,5770,5770,36
20240220,110000,361907340,5760,5770,5770,5760,29
20240220,105900,361740110,5760,5760,5760,5760,324
20240220,105800,359873870,5760,5760,5760,5760,14
20240220,105700,359793230,5770,5770,5770,5770,10
20240220,105600,359735530,5770,5770,5770,5770,0
20240220,105500,359735530,5770,5770,5770,5770,29
20240220,105400,359568200,5770,5770,5770,5770,86
20240220,105300,359071980,5760,5760,5760,5760,0
20240220,105200,359071980,5760,5770,5770,5760,176
20240220,105100,358057950,5780,5770,5780,5770,32
20240220,105000,357873300,5770,5770,5770,5770,25
20240220,104900,357729050,5770,5770,5770,5770,1136
20240220,104800,351174330,5770,5770,5770,5770,0
20240220,104700,351174330,5770,5770,5770,5770,1
20240220,104600,351168560,5760,5760,5760,5760,14
20240220,104500,351087920,5760,5760,5760,5760,0
20240220,104400,351087920,5760,5760,5760,5760,10
20240220,104300,351030320,5770,5770,5770,5770,25
20240220,104200,350886070,5760,5760,5760,5760,14
20240220,104100,350805430,5770,5770,5770,5770,33
20240220,104000,350615020,5760,5760,5760,5760,0
20240220,103900,350615020,5760,5760,5760,5760,514
20240220,103800,347654380,5760,5760,5760,5760,60
20240220,103700,347308780,5760,5760,5760,5760,10
20240220,103600,347251180,5760,5770,5770,5760,72
20240220,103500,346836360,5760,5780,5780,5760,1770
20240220,103400,336620370,5780,5780,5780,5780,0
20240220,103300,336620370,5780,5780,5780,5780,1
20240220,103200,336614590,5780,5780,5780,5780,14
20240220,103100,336533670,5790,5780,5790,5780,11
20240220,103000,336470080,5780,5780,5780,5780,10
20240220,102900,336412280,5780,5780,5780,5780,9
20240220,102800,336360260,5770,5770,5770,5770,50
20240220,102700,336071760,5770,5780,5780,5770,153
20240220,102600,335187940,5780,5780,5780,5780,128
20240220,102500,334448100,5780,5780,5780,5780,196
20240220,102400,333315220,5790,5800,5800,5790,237
20240220,102300,331941790,5800,5800,5800,5800,440
20240220,102200,329389790,5800,5800,5800,5800,200
20240220,102100,328229790,5790,5770,5790,5770,4000
20240220,102000,305108290,5770,5770,5770,5770,37
20240220,101900,304894800,5770,5770,5770,5770,614
20240220,101800,301352020,5770,5770,5770,5770,1
20240220,101700,301346250,5770,5770,5770,5770,50
20240220,101600,301057750,5780,5780,5780,5780,60
20240220,101500,300710950,5780,5780,5780,5780,104
20240220,101400,300109830,5780,5780,5780,5780,1
20240220,101300,300104050,5780,5780,5780,5780,749
20240220,101200,295774830,5780,5780,5780,5780,1
20240220,101100,295769050,5790,5800,5800,5790,63
20240220,101000,295404050,5800,5800,5800,5800,18
20240220,100900,295299650,5800,5800,5800,5800,445
20240220,100800,292718650,5800,5800,5800,5790,295
20240220,100700,291008370,5800,5790,5800,5790,1473
20240220,100600,282466110,5790,5770,5790,5770,385
20240220,100500,280237040,5780,5770,5780,5770,2661
20240220,100400,264866060,5770,5770,5770,5770,0
20240220,100300,264866060,5770,5760,5770,5750,1583
20240220,100200,255748150,5760,5770,5770,5760,117
20240220,100100,255073230,5760,5760,5770,5760,3595
20240220,100000,234364830,5740,5740,5740,5740,21
20240220,095900,234244290,5740,5740,5740,5740,888
20240220,095800,229147170,5750,5750,5750,5750,2617
20240220,095700,214099420,5750,5750,5750,5750,514
20240220,095600,211143920,5750,5750,5750,5750,241
20240220,095500,209758170,5750,5750,5750,5750,0
20240220,095400,209758170,5750,5750,5750,5750,0
20240220,095300,209758170,5750,5750,5750,5750,0
20240220,095200,209758170,5750,5750,5750,5750,913
20240220,095100,204508420,5750,5750,5750,5750,2
20240220,095000,204496920,5750,5730,5750,5730,2212
20240220,094900,191809440,5730,5730,5730,5730,0
20240220,094800,191809440,5730,5720,5730,5710,429
20240220,094700,189351700,5710,5720,5720,5710,447
20240220,094600,186797420,5720,5720,5720,5720,3
20240220,094500,186780260,5720,5710,5720,5710,123
20240220,094400,186077730,5710,5710,5710,5710,60
20240220,094300,185735130,5700,5720,5720,5700,1791
20240220,094200,175511660,5720,5720,5720,5720,130
20240220,094100,174768060,5710,5710,5710,5710,4
20240220,094000,174745220,5710,5710,5710,5710,54
20240220,093900,174436880,5710,5720,5720,5700,456
20240220,093800,171835000,5720,5720,5720,5720,52
20240220,093700,171537560,5720,5720,5720,5720,16
20240220,093600,171446040,5720,5700,5720,5700,379
20240220,093500,169282140,5700,5710,5710,5700,1915
20240220,093400,158348020,5720,5720,5720,5720,50
20240220,093300,158062020,5710,5720,5720,5710,67
20240220,093200,157678920,5720,5720,5720,5710,547
20240220,093100,154551320,5720,5720,5730,5710,1121
20240220,093000,148149960,5720,5720,5730,5720,256
20240220,092900,146685630,5720,5720,5720,5720,151
20240220,092800,145821910,5730,5730,5730,5730,1
20240220,092700,145816180,5720,5720,5720,5720,2739
20240220,092600,130149100,5730,5730,5730,5730,63
20240220,092500,129788110,5720,5730,5730,5720,229
20240220,092400,128478220,5730,5730,5730,5730,629
20240220,092300,124874050,5720,5730,5730,5720,1350
20240220,092200,117140060,5730,5730,5730,5730,13
20240220,092100,117065570,5730,5730,5730,5730,147
20240220,092000,116223260,5730,5720,5750,5720,1041
20240220,091900,110260410,5710,5740,5740,5710,8558
20240220,091800,61353280,5740,5760,5760,5740,499
20240220,091700,58484820,5750,5760,5760,5750,1991
20240220,091600,47036270,5760,5760,5760,5760,941
20240220,091500,41616110,5760,5760,5760,5760,150
20240220,091400,40752110,5760,5740,5760,5730,50
20240220,091300,40465110,5760,5740,5760,5730,702
20240220,091200,36438100,5760,5750,5760,5750,22
20240220,091100,36311590,5760,5770,5770,5750,23
20240220,091000,36179300,5750,5760,5760,5750,2225
20240220,090900,23385530,5760,5760,5760,5760,3
20240220,090800,23368250,5760,5760,5760,5760,439
20240220,090700,20839610,5770,5790,5790,5770,511
20240220,090600,17891000,5780,5780,5790,5770,283
20240220,090500,16255440,5790,5750,5790,5750,31
20240220,090400,16077120,5760,5760,5760,5760,490
20240220,090300,13254720,5760,5760,5760,5760,113
20240220,090200,12603840,5760,5760,5760,5760,567
20240220,090100,9337920,5760,5770,5800,5760,679
20240220,090000,5421350,5780,5800,5810,5780,885