KissMeData/005010/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,184400,11252772950,5110,5110,5110,5110,28666
20240220,184300,11252772950,5110,5110,5110,5110,0
20240220,184200,11252772950,5110,5110,5110,5110,0
20240220,184100,11252772950,5110,5110,5110,5110,0
20240220,184000,11252772950,5110,5110,5110,5110,0
20240220,183900,11252772950,5110,5110,5110,5110,0
20240220,183800,11252772950,5110,5110,5110,5110,0
20240220,183700,11252772950,5110,5110,5110,5110,0
20240220,183600,11252772950,5110,5110,5110,5110,0
20240220,183500,11252772950,5110,5110,5110,5110,0
20240220,183400,11252772950,5110,5110,5110,5110,0
20240220,183300,11252772950,5110,5110,5110,5110,0
20240220,183200,11252772950,5110,5110,5110,5110,0
20240220,183100,11252772950,5110,5110,5110,5110,0
20240220,183000,11252772950,5110,5110,5110,5110,0
20240220,182900,11252772950,5110,5110,5110,5110,0
20240220,182800,11252772950,5110,5110,5110,5110,0
20240220,182700,11252772950,5110,5110,5110,5110,0
20240220,182600,11252772950,5110,5110,5110,5110,0
20240220,182500,11252772950,5110,5110,5110,5110,0
20240220,182400,11252772950,5110,5110,5110,5110,0
20240220,182300,11252772950,5110,5110,5110,5110,0
20240220,182200,11252772950,5110,5110,5110,5110,0
20240220,182100,11252772950,5110,5110,5110,5110,0
20240220,182000,11252772950,5110,5110,5110,5110,0
20240220,181900,11252772950,5110,5110,5110,5110,0
20240220,181800,11252772950,5110,5110,5110,5110,0
20240220,181700,11252772950,5110,5110,5110,5110,0
20240220,181600,11252772950,5110,5110,5110,5110,0
20240220,181500,11252772950,5110,5110,5110,5110,0
20240220,181400,11252772950,5110,5110,5110,5110,28666
20240220,181300,11252772950,5110,5110,5110,5110,0
20240220,181200,11252772950,5110,5110,5110,5110,0
20240220,181100,11252772950,5110,5110,5110,5110,0
20240220,181000,11252772950,5110,5110,5110,5110,0
20240220,180900,11252772950,5110,5110,5110,5110,0
20240220,180800,11252772950,5110,5110,5110,5110,0
20240220,180700,11252772950,5110,5110,5110,5110,0
20240220,180600,11252772950,5110,5110,5110,5110,0
20240220,180500,11252772950,5110,5110,5110,5110,0
20240220,180400,11252772950,5110,5110,5110,5110,0
20240220,180300,11252772950,5110,5110,5110,5110,0
20240220,180200,11252772950,5110,5110,5110,5110,0
20240220,180100,11252772950,5110,5110,5110,5110,0
20240220,180000,11252772950,5110,5110,5110,5110,0
20240220,175900,11252772950,5110,5110,5110,5110,0
20240220,175800,11252772950,5110,5110,5110,5110,0
20240220,175700,11252772950,5110,5110,5110,5110,0
20240220,175600,11252772950,5110,5110,5110,5110,0
20240220,175500,11252772950,5110,5110,5110,5110,0
20240220,175400,11252772950,5110,5110,5110,5110,0
20240220,175300,11252772950,5110,5110,5110,5110,0
20240220,175200,11252772950,5110,5110,5110,5110,0
20240220,175100,11252772950,5110,5110,5110,5110,0
20240220,175000,11252772950,5110,5110,5110,5110,0
20240220,174900,11252772950,5110,5110,5110,5110,0
20240220,174800,11252772950,5110,5110,5110,5110,0
20240220,174700,11252772950,5110,5110,5110,5110,0
20240220,174600,11252772950,5110,5110,5110,5110,0
20240220,174500,11252772950,5110,5110,5110,5110,0
20240220,174400,11252772950,5110,5110,5110,5110,28666
20240220,174300,11252772950,5110,5110,5110,5110,0
20240220,174200,11252772950,5110,5110,5110,5110,0
20240220,174100,11252772950,5110,5110,5110,5110,0
20240220,174000,11252772950,5110,5110,5110,5110,0
20240220,173900,11252772950,5110,5110,5110,5110,0
20240220,173800,11252772950,5110,5110,5110,5110,0
20240220,173700,11252772950,5110,5110,5110,5110,0
20240220,173600,11252772950,5110,5110,5110,5110,0
20240220,173500,11252772950,5110,5110,5110,5110,0
20240220,173400,11252772950,5110,5110,5110,5110,0
20240220,173300,11252772950,5110,5110,5110,5110,0
20240220,173200,11252772950,5110,5110,5110,5110,0
20240220,173100,11252772950,5110,5110,5110,5110,0
20240220,173000,11252772950,5110,5110,5110,5110,0
20240220,172900,11252772950,5110,5110,5110,5110,0
20240220,172800,11252772950,5110,5110,5110,5110,0
20240220,172700,11252772950,5110,5110,5110,5110,0
20240220,172600,11252772950,5110,5110,5110,5110,0
20240220,172500,11252772950,5110,5110,5110,5110,0
20240220,172400,11252772950,5110,5110,5110,5110,0
20240220,172300,11252772950,5110,5110,5110,5110,0
20240220,172200,11252772950,5110,5110,5110,5110,0
20240220,172100,11252772950,5110,5110,5110,5110,0
20240220,172000,11252772950,5110,5110,5110,5110,0
20240220,171900,11252772950,5110,5110,5110,5110,0
20240220,171800,11252772950,5110,5110,5110,5110,0
20240220,171700,11252772950,5110,5110,5110,5110,0
20240220,171600,11252772950,5110,5110,5110,5110,0
20240220,171500,11252772950,5110,5110,5110,5110,0
20240220,171400,11252772950,5110,5110,5110,5110,28666
20240220,171300,11252772950,5110,5110,5110,5110,0
20240220,171200,11252772950,5110,5110,5110,5110,0
20240220,171100,11252772950,5110,5110,5110,5110,0
20240220,171000,11252772950,5110,5110,5110,5110,0
20240220,170900,11252772950,5110,5110,5110,5110,0
20240220,170800,11252772950,5110,5110,5110,5110,0
20240220,170700,11252772950,5110,5110,5110,5110,0
20240220,170600,11252772950,5110,5110,5110,5110,0
20240220,170500,11252772950,5110,5110,5110,5110,0
20240220,170400,11252772950,5110,5110,5110,5110,0
20240220,170300,11252772950,5110,5110,5110,5110,0
20240220,170200,11252772950,5110,5110,5110,5110,0
20240220,170100,11252772950,5110,5110,5110,5110,0
20240220,170000,11252772950,5110,5110,5110,5110,0
20240220,165900,11252772950,5110,5110,5110,5110,0
20240220,165800,11252772950,5110,5110,5110,5110,0
20240220,165700,11252772950,5110,5110,5110,5110,0
20240220,165600,11252772950,5110,5110,5110,5110,0
20240220,165500,11252772950,5110,5110,5110,5110,0
20240220,165400,11252772950,5110,5110,5110,5110,0
20240220,165300,11252772950,5110,5110,5110,5110,0
20240220,165200,11252772950,5110,5110,5110,5110,0
20240220,165100,11252772950,5110,5110,5110,5110,0
20240220,165000,11252772950,5110,5110,5110,5110,0
20240220,164900,11252772950,5110,5110,5110,5110,0
20240220,164800,11252772950,5110,5110,5110,5110,0
20240220,164700,11252772950,5110,5110,5110,5110,0
20240220,164600,11252772950,5110,5110,5110,5110,0
20240220,164500,11252772950,5110,5110,5110,5110,0
20240220,164400,11252772950,5110,5110,5110,5110,28666
20240220,164300,11252772950,5110,5110,5110,5110,0
20240220,164200,11252772950,5110,5110,5110,5110,0
20240220,164100,11252772950,5110,5110,5110,5110,0
20240220,164000,11252772950,5110,5110,5110,5110,0
20240220,163900,11252772950,5110,5110,5110,5110,0
20240220,163800,11252772950,5110,5110,5110,5110,0
20240220,163700,11252772950,5110,5110,5110,5110,0
20240220,163600,11252772950,5110,5110,5110,5110,0
20240220,163500,11252772950,5110,5110,5110,5110,0
20240220,163400,11252772950,5110,5110,5110,5110,0
20240220,163300,11252772950,5110,5110,5110,5110,0
20240220,163200,11252772950,5110,5110,5110,5110,0
20240220,163100,11252772950,5110,5110,5110,5110,0
20240220,163000,11252772950,5110,5110,5110,5110,0
20240220,162900,11252772950,5110,5110,5110,5110,0
20240220,162800,11252772950,5110,5110,5110,5110,0
20240220,162700,11252772950,5110,5110,5110,5110,0
20240220,162600,11252772950,5110,5110,5110,5110,0
20240220,162500,11252772950,5110,5110,5110,5110,0
20240220,162400,11252772950,5110,5110,5110,5110,0
20240220,162300,11252772950,5110,5110,5110,5110,0
20240220,162200,11252772950,5110,5110,5110,5110,0
20240220,162100,11252772950,5110,5110,5110,5110,0
20240220,162000,11252772950,5110,5110,5110,5110,0
20240220,161900,11252772950,5110,5110,5110,5110,0
20240220,161800,11252772950,5110,5110,5110,5110,0
20240220,161700,11252772950,5110,5110,5110,5110,0
20240220,161600,11252772950,5110,5110,5110,5110,0
20240220,161500,11252772950,5110,5110,5110,5110,0
20240220,161400,11252772950,5110,5110,5110,5110,28666
20240220,161300,11252772950,5110,5110,5110,5110,0
20240220,161200,11252772950,5110,5110,5110,5110,0
20240220,161100,11252772950,5110,5110,5110,5110,0
20240220,161000,11252772950,5110,5110,5110,5110,0
20240220,160900,11252772950,5110,5110,5110,5110,0
20240220,160800,11252772950,5110,5110,5110,5110,0
20240220,160700,11252772950,5110,5110,5110,5110,0
20240220,160600,11252772950,5110,5110,5110,5110,0
20240220,160500,11252772950,5110,5110,5110,5110,0
20240220,160400,11252772950,5110,5110,5110,5110,0
20240220,160300,11252772950,5110,5110,5110,5110,0
20240220,160200,11252772950,5110,5110,5110,5110,0
20240220,160100,11252772950,5110,5110,5110,5110,0
20240220,160000,11252772950,5110,5110,5110,5110,0
20240220,155900,11252772950,5110,5110,5110,5110,0
20240220,155800,11252772950,5110,5110,5110,5110,0
20240220,155700,11252772950,5110,5110,5110,5110,0
20240220,155600,11252772950,5110,5110,5110,5110,0
20240220,155500,11252772950,5110,5110,5110,5110,0
20240220,155400,11252772950,5110,5110,5110,5110,0
20240220,155300,11252772950,5110,5110,5110,5110,0
20240220,155200,11252772950,5110,5110,5110,5110,0
20240220,155100,11252772950,5110,5110,5110,5110,0
20240220,155000,11252772950,5110,5110,5110,5110,0
20240220,154900,11252772950,5110,5110,5110,5110,0
20240220,154800,11252772950,5110,5110,5110,5110,0
20240220,154700,11252772950,5110,5110,5110,5110,0
20240220,154600,11252772950,5110,5110,5110,5110,0
20240220,154500,11252772950,5110,5110,5110,5110,0
20240220,154400,11252772950,5110,5110,5110,5110,28666
20240220,154300,11252772950,5110,5110,5110,5110,0
20240220,154200,11252772950,5110,5110,5110,5110,0
20240220,154100,11252772950,5110,5110,5110,5110,0
20240220,154000,11252772950,5110,5110,5110,5110,0
20240220,153900,11252772950,5110,5110,5110,5110,0
20240220,153800,11252772950,5110,5110,5110,5110,0
20240220,153700,11252772950,5110,5110,5110,5110,0
20240220,153600,11252772950,5110,5110,5110,5110,0
20240220,153500,11252772950,5110,5110,5110,5110,0
20240220,153400,11252772950,5110,5110,5110,5110,0
20240220,153300,11252772950,5110,5110,5110,5110,0
20240220,153200,11252772950,5110,5110,5110,5110,0
20240220,153100,11252772950,5110,5110,5110,5110,0
20240220,153000,11252772950,5110,5110,5110,5110,28666
20240220,152900,11106289690,5120,5120,5120,5120,0
20240220,152800,11106289690,5120,5120,5120,5120,0
20240220,152700,11106289690,5120,5120,5120,5120,0
20240220,152600,11106289690,5120,5120,5120,5120,0
20240220,152500,11106289690,5120,5120,5120,5120,0
20240220,152400,11106289690,5120,5120,5120,5120,0
20240220,152300,11106289690,5120,5120,5120,5120,0
20240220,152200,11106289690,5120,5120,5120,5120,0
20240220,152100,11106289690,5120,5120,5120,5120,0
20240220,152000,11106289690,5120,5120,5120,5120,0
20240220,151900,11106289690,5120,5110,5120,5080,4019
20240220,151800,11085817740,5120,5110,5120,5110,2122
20240220,151700,11074957520,5120,5110,5120,5110,494
20240220,151600,11072433140,5110,5120,5120,5110,3431
20240220,151500,11054893140,5120,5120,5120,5110,1248
20240220,151400,11048505350,5120,5120,5120,5120,977
20240220,151300,11043503110,5120,5120,5120,5110,603
20240220,151200,11040419750,5120,5110,5120,5100,1892
20240220,151100,11030759890,5120,5110,5120,5110,885
20240220,151000,11026229630,5110,5130,5130,5050,69611
20240220,150900,10672554490,5130,5130,5130,5130,452
20240220,150800,10670235730,5130,5120,5130,5110,3435
20240220,150700,10652621420,5130,5120,5130,5120,1222
20240220,150600,10646361350,5120,5120,5120,5120,273
20240220,150500,10644963590,5130,5120,5130,5120,3058
20240220,150400,10629286910,5120,5130,5130,5120,2708
20240220,150300,10615419730,5130,5130,5130,5120,324
20240220,150200,10613757620,5120,5130,5130,5120,568
20240220,150100,10610847430,5130,5130,5130,5120,1205
20240220,150000,10604675500,5130,5140,5140,5130,1578
20240220,145900,10596579550,5140,5140,5140,5130,643
20240220,145800,10593276030,5140,5130,5140,5130,1918
20240220,145700,10583417570,5140,5140,5140,5140,471
20240220,145600,10580996630,5140,5130,5140,5130,700
20240220,145500,10577400400,5140,5120,5140,5120,1684
20240220,145400,10568763450,5130,5140,5140,5130,1441
20240220,145300,10561368310,5140,5130,5140,5130,534
20240220,145200,10558623560,5140,5140,5140,5130,937
20240220,145100,10553809270,5140,5140,5140,5130,914
20240220,145000,10549115550,5140,5140,5140,5140,471
20240220,144900,10546694610,5140,5140,5140,5140,349
20240220,144800,10544900750,5140,5140,5140,5130,225
20240220,144700,10543744270,5140,5130,5140,5130,506
20240220,144600,10541148480,5130,5130,5140,5120,4834
20240220,144500,10516383140,5130,5130,5130,5130,1068
20240220,144400,10510904300,5140,5140,5140,5130,1831
20240220,144300,10501508490,5140,5140,5140,5140,878
20240220,144200,10496995570,5140,5140,5140,5130,2184
20240220,144100,10485788600,5140,5130,5140,5130,1861
20240220,144000,10476233150,5140,5140,5140,5130,1448
20240220,143900,10468795920,5140,5140,5140,5140,276
20240220,143800,10467377280,5140,5130,5140,5130,1461
20240220,143700,10459870750,5130,5140,5140,5130,2820
20240220,143600,10445400100,5140,5140,5140,5130,787
20240220,143500,10441357920,5140,5130,5140,5130,1363
20240220,143400,10434361490,5140,5130,5140,5120,1813
20240220,143300,10425056430,5130,5130,5140,5120,5875
20240220,143200,10394917690,5130,5130,5130,5120,3193
20240220,143100,10378559340,5130,5120,5130,5120,513
20240220,143000,10375929960,5130,5130,5130,5120,1034
20240220,142900,10370629540,5120,5130,5130,5120,3137
20240220,142800,10354543250,5130,5120,5130,5120,4635
20240220,142700,10330811990,5120,5110,5120,5110,1429
20240220,142600,10323500760,5120,5120,5120,5110,3869
20240220,142500,10303696990,5120,5110,5120,5110,417
20240220,142400,10301561990,5120,5100,5120,5100,2801
20240220,142300,10287250070,5110,5110,5110,5100,370
20240220,142200,10285360370,5110,5110,5110,5100,1439
20240220,142100,10278012080,5110,5100,5110,5100,324
20240220,142000,10276359500,5110,5110,5120,5110,825
20240220,141900,10272143540,5110,5100,5110,5100,2298
20240220,141800,10260401010,5110,5110,5110,5100,781
20240220,141700,10256415020,5110,5110,5110,5110,869
20240220,141600,10251974430,5110,5100,5110,5100,352
20240220,141500,10250179210,5110,5110,5110,5100,563
20240220,141400,10247304100,5100,5100,5100,5100,529
20240220,141300,10244606200,5100,5100,5100,5090,604
20240220,141200,10241526070,5100,5100,5110,5100,1342
20240220,141100,10234681840,5100,5110,5110,5100,1059
20240220,141000,10229278240,5110,5100,5110,5100,8113
20240220,140900,10187873890,5100,5100,5100,5090,742
20240220,140800,10184091920,5100,5090,5100,5090,1082
20240220,140700,10178581720,5100,5100,5100,5100,471
20240220,140600,10176179620,5100,5100,5100,5090,919
20240220,140500,10171497180,5100,5090,5100,5090,147
20240220,140400,10170748930,5100,5100,5100,5090,687
20240220,140300,10167249230,5100,5110,5110,5090,730
20240220,140200,10163530010,5110,5100,5110,5100,880
20240220,140100,10159039360,5110,5100,5110,5080,7745
20240220,140000,10119613460,5100,5100,5100,5090,724
20240220,135900,10115922140,5100,5100,5100,5090,503
20240220,135800,10113361840,5100,5100,5100,5090,1628
20240220,135700,10105068000,5100,5100,5100,5090,624
20240220,135600,10101887500,5090,5090,5100,5090,1400
20240220,135500,10094756030,5100,5090,5100,5090,930
20240220,135400,10090018030,5100,5100,5100,5090,1651
20240220,135300,10081609870,5100,5090,5100,5090,462
20240220,135200,10079258220,5100,5100,5100,5090,1336
20240220,135100,10072446770,5090,5100,5100,5090,695
20240220,135000,10068905200,5100,5100,5110,5100,6234
20240220,134900,10037111790,5110,5110,5110,5100,543
20240220,134800,10034339460,5110,5100,5110,5100,1064
20240220,134700,10028908040,5110,5100,5110,5100,849
20240220,134600,10024572600,5110,5110,5110,5110,419
20240220,134500,10022431510,5110,5110,5110,5100,1064
20240220,134400,10017001880,5110,5100,5110,5100,1098
20240220,134300,10011391690,5110,5100,5110,5100,5497
20240220,134200,9983356880,5100,5100,5100,5090,210
20240220,134100,9982286940,5100,5090,5100,5090,351
20240220,134000,9980497100,5100,5090,5100,5090,337
20240220,133900,9978781100,5090,5090,5100,5080,691
20240220,133800,9975261180,5090,5100,5100,5080,301
20240220,133700,9973726540,5100,5090,5100,5080,1724
20240220,133600,9964955930,5090,5090,5090,5080,761
20240220,133500,9961083930,5090,5090,5090,5090,299
20240220,133400,9959562020,5100,5100,5100,5080,2741
20240220,133300,9945606260,5090,5090,5100,5090,2187
20240220,133200,9934471130,5100,5100,5100,5100,569
20240220,133100,9931569230,5100,5090,5100,5090,192
20240220,133000,9930591330,5100,5100,5100,5100,720
20240220,132900,9926919330,5100,5090,5100,5090,2502
20240220,132800,9914166420,5090,5080,5090,5080,1050
20240220,132700,9908823780,5090,5080,5090,5080,6576
20240220,132600,9875403450,5090,5090,5090,5090,387
20240220,132500,9873433620,5090,5100,5100,5090,317
20240220,132400,9871819970,5080,5090,5100,5080,4514
20240220,132300,9848844560,5100,5090,5100,5090,322
20240220,132200,9847202860,5100,5090,5100,5090,455
20240220,132100,9844884140,5100,5090,5100,5090,627
20240220,132000,9841686800,5100,5080,5100,5080,10196
20240220,131900,9789714190,5090,5080,5090,5080,751
20240220,131800,9785893100,5090,5090,5090,5090,574
20240220,131700,9782971440,5090,5090,5090,5090,3065
20240220,131600,9767370590,5090,5080,5090,5080,571
20240220,131500,9764466280,5090,5090,5090,5080,709
20240220,131400,9760857630,5090,5090,5090,5080,32
20240220,131300,9760694810,5090,5090,5090,5080,1114
20240220,131200,9755028910,5090,5090,5090,5090,2283
20240220,131100,9743408440,5090,5080,5090,5080,980
20240220,131000,9738429990,5080,5080,5080,5070,1697
20240220,130900,9729811050,5080,5080,5080,5070,1429
20240220,130800,9722551740,5080,5080,5080,5080,21
20240220,130700,9722445060,5080,5080,5080,5070,1817
20240220,130600,9713219880,5080,5070,5080,5070,976
20240220,130500,9708268770,5080,5080,5080,5060,5795
20240220,130400,9678924210,5080,5080,5080,5070,939
20240220,130300,9674155650,5080,5080,5080,5070,6556
20240220,130200,9640911540,5080,5080,5080,5080,886
20240220,130100,9636410660,5080,5080,5080,5070,513
20240220,130000,9633806150,5070,5080,5080,5070,850
20240220,125900,9629488250,5070,5070,5080,5070,1007
20240220,125800,9624382750,5070,5080,5080,5060,2933
20240220,125700,9609511710,5080,5080,5080,5070,1114
20240220,125600,9603853730,5080,5080,5080,5070,232
20240220,125500,9602675180,5080,5070,5080,5070,788
20240220,125400,9598680000,5070,5080,5080,5070,2131
20240220,125300,9587875760,5070,5080,5080,5070,11923
20240220,125200,9527420820,5080,5080,5080,5070,1170
20240220,125100,9521479050,5080,5080,5080,5070,2322
20240220,125000,9509705390,5080,5080,5080,5080,758
20240220,124900,9505854750,5070,5080,5080,5070,877
20240220,124800,9501400870,5080,5070,5090,5070,870
20240220,124700,9496980980,5080,5090,5090,5080,5401
20240220,124600,9469543520,5090,5090,5090,5080,242
20240220,124500,9468313600,5090,5080,5090,5080,1968
20240220,124400,9458315890,5090,5090,5090,5080,416
20240220,124300,9456199550,5090,5100,5100,5080,126
20240220,124200,9455559330,5090,5090,5100,5090,1296
20240220,124100,9448962680,5090,5090,5090,5090,652
20240220,124000,9445644000,5090,5090,5090,5080,320
20240220,123900,9444017680,5090,5090,5090,5080,390
20240220,123800,9442034760,5080,5070,5090,5070,877
20240220,123700,9437577640,5080,5090,5090,5080,573
20240220,123600,9434666570,5090,5080,5090,5080,288
20240220,123500,9433203520,5080,5080,5080,5060,3131
20240220,123400,9417339770,5070,5090,5090,5070,11447
20240220,123300,9359279160,5080,5080,5090,5080,447
20240220,123200,9357007180,5090,5080,5090,5080,624
20240220,123100,9353837200,5090,5080,5100,5080,1601
20240220,123000,9345698110,5100,5090,5100,5090,241
20240220,122900,9344471410,5090,5080,5090,5080,8665
20240220,122800,9300409460,5100,5090,5100,5090,2001
20240220,122700,9290224360,5090,5090,5090,5080,772
20240220,122600,9286298880,5090,5090,5090,5080,148
20240220,122500,9285546740,5100,5100,5100,5080,19075
20240220,122400,9188645200,5100,5090,5100,5090,1233
20240220,122300,9182368050,5100,5090,5100,5090,354
20240220,122200,9180565420,5100,5090,5100,5080,241
20240220,122100,9179339110,5090,5100,5100,5090,42
20240220,122000,9179125310,5100,5090,5100,5080,1725
20240220,121900,9170347200,5090,5090,5090,5090,1097
20240220,121800,9164763470,5090,5100,5100,5090,2287
20240220,121700,9153122600,5090,5090,5100,5090,1788
20240220,121600,9144021330,5100,5100,5100,5090,288
20240220,121500,9142552730,5100,5090,5100,5090,1439
20240220,121400,9135228210,5090,5090,5090,5090,5431
20240220,121300,9107584420,5100,5100,5100,5090,1281
20240220,121200,9101062770,5100,5100,5100,5090,482
20240220,121100,9098606670,5100,5100,5100,5090,2246
20240220,121000,9087153730,5100,5100,5100,5090,443
20240220,120900,9084894520,5100,5100,5100,5090,1210
20240220,120800,9078733520,5100,5090,5100,5090,135
20240220,120700,9078046350,5100,5090,5100,5090,238
20240220,120600,9076834020,5090,5090,5090,5080,2680
20240220,120500,9063196820,5090,5090,5090,5080,377
20240220,120400,9061279510,5090,5090,5090,5090,60
20240220,120300,9060974110,5100,5090,5100,5090,10747
20240220,120200,9006265940,5100,5100,5100,5090,289
20240220,120100,9004793410,5100,5100,5100,5090,6992
20240220,120000,8969134350,5100,5100,5100,5100,1210
20240220,115900,8962963350,5100,5100,5100,5090,788
20240220,115800,8958947170,5100,5110,5110,5100,180
20240220,115700,8958029160,5100,5100,5110,5100,700
20240220,115600,8954459130,5100,5100,5100,5090,3071
20240220,115500,8938798110,5100,5110,5110,5090,446
20240220,115400,8936523900,5100,5100,5110,5100,696
20240220,115300,8932972800,5110,5100,5110,5090,2019
20240220,115200,8922677420,5100,5100,5110,5090,616
20240220,115100,8919536110,5100,5100,5110,5100,5527
20240220,115000,8891348390,5110,5100,5110,5090,4921
20240220,114900,8866253140,5100,5090,5100,5090,610
20240220,114800,8863147730,5100,5110,5110,5100,17266
20240220,114700,8775077690,5100,5090,5110,5090,2048
20240220,114600,8764628460,5100,5100,5100,5090,972
20240220,114500,8759671660,5100,5080,5100,5080,4368
20240220,114400,8737414480,5090,5090,5090,5080,261
20240220,114300,8736088290,5080,5090,5090,5080,2097
20240220,114200,8725415490,5090,5090,5090,5080,1447
20240220,114100,8718063080,5080,5090,5090,5080,362
20240220,114000,8716222670,5090,5080,5090,5080,81
20240220,113900,8715811170,5090,5090,5090,5080,2345
20240220,113800,8703897530,5080,5090,5090,5080,1644
20240220,113700,8695540090,5090,5100,5100,5090,2810
20240220,113600,8681229760,5100,5090,5100,5090,276
20240220,113500,8679824010,5100,5100,5100,5090,854
20240220,113400,8675469500,5110,5100,5110,5100,1256
20240220,113300,8669063730,5100,5100,5110,5100,1449
20240220,113200,8661673590,5100,5100,5110,5100,1430
20240220,113100,8654379550,5110,5100,5110,5080,32744
20240220,113000,8487647590,5100,5100,5100,5090,1086
20240220,112900,8482111110,5110,5110,5110,5090,5430
20240220,112800,8454414780,5110,5110,5120,5100,4492
20240220,112700,8431450340,5110,5090,5110,5080,9692
20240220,112600,8381970550,5090,5090,5090,5080,4583
20240220,112500,8358643980,5090,5090,5090,5080,64
20240220,112400,8358318620,5080,5080,5090,5080,309
20240220,112300,8356748390,5080,5090,5090,5080,391
20240220,112200,8354761370,5080,5090,5090,5080,1172
20240220,112100,8348796580,5090,5090,5090,5080,623
20240220,112000,8345627360,5090,5090,5090,5080,193
20240220,111900,8344645910,5100,5090,5100,5080,3632
20240220,111800,8326163720,5090,5080,5090,5080,933
20240220,111700,8321421740,5090,5070,5090,5070,2632
20240220,111600,8308052200,5080,5060,5080,5060,641
20240220,111500,8304797570,5070,5070,5070,5060,364
20240220,111400,8302953300,5070,5080,5080,5060,1807
20240220,111300,8293795270,5080,5070,5080,5070,417
20240220,111200,8291680810,5070,5070,5070,5060,2596
20240220,111100,8278532200,5070,5060,5070,5060,1378
20240220,111000,8271553190,5070,5060,5070,5060,1592
20240220,110900,8263495590,5060,5060,5060,5050,1957
20240220,110800,8253595490,5060,5060,5060,5050,2448
20240220,110700,8241210830,5060,5060,5060,5060,1926
20240220,110600,8231465270,5050,5060,5060,5050,920
20240220,110500,8226817200,5050,5060,5060,5040,11784
20240220,110400,8167304760,5050,5060,5060,5050,2371
20240220,110300,8155308980,5060,5070,5080,5060,6483
20240220,110200,8122482860,5070,5070,5080,5060,12596
20240220,110100,8058527650,5060,5070,5070,5060,2741
20240220,110000,8044631770,5070,5060,5080,5060,2237
20240220,105900,8033310130,5070,5070,5070,5060,3166
20240220,105800,8017278910,5070,5070,5070,5060,2627
20240220,105700,8003975730,5070,5060,5070,5050,2389
20240220,105600,7991890780,5050,5060,5070,5050,10180
20240220,105500,7940387560,5070,5070,5070,5060,530
20240220,105400,7937701460,5060,5070,5070,5060,515
20240220,105300,7935094530,5070,5070,5070,5060,1371
20240220,105200,7928145630,5070,5060,5070,5060,3922
20240220,105100,7908298120,5080,5080,5080,5070,3888
20240220,105000,7888571790,5070,5080,5080,5070,281
20240220,104900,7887145410,5080,5080,5080,5070,1071
20240220,104800,7881706530,5080,5070,5080,5070,2994
20240220,104700,7866513070,5070,5060,5070,5060,4119
20240220,104600,7845668900,5070,5070,5070,5060,1244
20240220,104500,7839373230,5070,5070,5070,5060,359
20240220,104400,7837554590,5070,5060,5070,5060,2066
20240220,104300,7827099500,5060,5060,5070,5050,2910
20240220,104200,7812374970,5070,5070,5070,5060,3052
20240220,104100,7796928710,5060,5080,5080,5060,910
20240220,104000,7792316310,5070,5060,5080,5050,2563
20240220,103900,7779330650,5070,5070,5070,5060,2724
20240220,103800,7765524670,5080,5080,5080,5070,2440
20240220,103700,7753147740,5080,5080,5080,5070,2545
20240220,103600,7740219550,5080,5080,5080,5070,149
20240220,103500,7739463030,5080,5070,5080,5070,3758
20240220,103400,7720399830,5080,5080,5090,5070,11162
20240220,103300,7663703400,5080,5070,5080,5060,3358
20240220,103200,7646703590,5070,5070,5070,5050,4876
20240220,103100,7622018520,5080,5070,5080,5060,4463
20240220,103000,7599386290,5070,5060,5070,5060,1339
20240220,102900,7592608970,5050,5060,5060,5050,1149
20240220,102800,7586796040,5060,5060,5070,5050,5260
20240220,102700,7560190520,5070,5080,5080,5060,311
20240220,102600,7558614040,5070,5060,5080,5050,6923
20240220,102500,7523533400,5060,5050,5060,5050,1505
20240220,102400,7515927080,5060,5060,5060,5060,5388
20240220,102300,7488663800,5070,5070,5070,5060,804
20240220,102200,7484593250,5070,5070,5070,5060,1424
20240220,102100,7477374680,5070,5070,5070,5050,305
20240220,102000,7475831360,5050,5050,5070,5050,5559
20240220,101900,7447734870,5050,5040,5060,5040,5000
20240220,101800,7422485670,5050,5040,5050,5030,7381
20240220,101700,7385324340,5050,5040,5050,5020,4590
20240220,101600,7362211160,5020,5060,5070,5010,67169
20240220,101500,7024320970,5070,5060,5070,5050,4438
20240220,101400,7001865100,5060,5080,5080,5050,13317
20240220,101300,6934539840,5060,5070,5080,5060,7894
20240220,101200,6894530280,5070,5070,5070,5060,2022
20240220,101100,6884279940,5070,5070,5080,5050,13791
20240220,101000,6814432660,5080,5100,5100,5040,62080
20240220,100900,6500537820,5100,5100,5110,5090,11796
20240220,100800,6440384810,5090,5100,5100,5080,6822
20240220,100700,6405628610,5100,5100,5100,5090,3821
20240220,100600,6386144400,5100,5090,5100,5080,6080
20240220,100500,6355213010,5080,5070,5080,5070,2428
20240220,100400,6342881310,5080,5070,5080,5060,5091
20240220,100300,6317083250,5080,5070,5080,5060,1741
20240220,100200,6308256720,5080,5070,5090,5060,2176
20240220,100100,6297224790,5060,5060,5070,5050,11221
20240220,100000,6240466990,5060,5090,5090,5050,11694
20240220,095900,6181249540,5080,5100,5110,5050,51716
20240220,095800,5919494390,5110,5100,5110,5100,1585
20240220,095700,5911410590,5110,5100,5120,5100,14997
20240220,095600,5834883680,5100,5090,5100,5080,3887
20240220,095500,5815107280,5090,5080,5090,5080,5861
20240220,095400,5785319050,5090,5100,5100,5080,8985
20240220,095300,5739568960,5100,5110,5110,5090,4703
20240220,095200,5715582500,5110,5120,5120,5090,16954
20240220,095100,5629071200,5120,5120,5120,5110,1759
20240220,095000,5620076890,5120,5110,5120,5100,980
20240220,094900,5615066410,5120,5120,5120,5110,768
20240220,094800,5611139070,5110,5120,5120,5110,2166
20240220,094700,5600066600,5120,5100,5120,5100,5776
20240220,094600,5570566000,5110,5100,5110,5100,940
20240220,094500,5565766000,5110,5100,5110,5100,3125
20240220,094400,5549828030,5100,5110,5110,5100,9183
20240220,094300,5502964120,5110,5090,5110,5090,1515
20240220,094200,5495236820,5090,5100,5110,5090,6139
20240220,094100,5463928020,5100,5090,5100,5090,1496
20240220,094000,5456306060,5100,5100,5110,5090,7320
20240220,093900,5418965060,5110,5110,5110,5100,609
20240220,093800,5415855060,5100,5080,5110,5080,4781
20240220,093700,5391504570,5100,5090,5110,5070,22592
20240220,093600,5276703410,5110,5130,5130,5080,28435
20240220,093500,5131690430,5130,5110,5130,5110,5342
20240220,093400,5104338420,5110,5120,5130,5100,11279
20240220,093300,5046756740,5130,5110,5130,5090,22781
20240220,093200,4930352600,5120,5130,5130,5110,6625
20240220,093100,4896423930,5130,5110,5130,5110,7711
20240220,093000,4856924210,5110,5100,5120,5100,6760
20240220,092900,4822377530,5100,5120,5120,5090,9315
20240220,092800,4774856510,5120,5090,5130,5080,44703
20240220,092700,4546644040,5090,5100,5100,5040,77177
20240220,092600,4155860950,5100,5100,5100,5090,15624
20240220,092500,4076312720,5100,5110,5110,5080,36321
20240220,092400,3891373200,5100,5120,5130,5100,6309
20240220,092300,3859114770,5130,5130,5140,5100,9996
20240220,092200,3808002300,5130,5140,5140,5080,130414
20240220,092100,3142020570,5140,5150,5160,5130,19042
20240220,092000,3044057130,5160,5170,5170,5150,9334
20240220,091900,2995935920,5170,5170,5180,5140,17518
20240220,091800,2905590540,5160,5150,5170,5140,12208
20240220,091700,2842647700,5160,5160,5180,5110,44007
20240220,091600,2616627370,5160,5160,5180,5120,28024
20240220,091500,2472293260,5170,5220,5220,5150,35807
20240220,091400,2286836990,5220,5220,5230,5200,12611
20240220,091300,2221042290,5220,5220,5230,5190,8477
20240220,091200,2176809270,5210,5230,5230,5190,26313
20240220,091100,2039839700,5220,5250,5250,5200,39561
20240220,091000,1833339160,5250,5270,5290,5240,43454
20240220,090900,1604955090,5280,5280,5280,5270,7546
20240220,090800,1565175060,5280,5290,5310,5250,34972
20240220,090700,1380892700,5290,5290,5310,5280,11210
20240220,090600,1321444490,5280,5280,5310,5270,19900
20240220,090500,1216277960,5300,5280,5300,5270,9399
20240220,090400,1166581670,5270,5270,5300,5260,15998
20240220,090300,1082235800,5260,5300,5320,5260,41318
20240220,090200,864213890,5310,5320,5350,5290,44923
20240220,090100,625367400,5310,5340,5370,5310,39443
20240220,090000,414952740,5350,5310,5350,5280,71210