KissMeData/005010/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,184400,3800747665,4925,4925,4925,4925,6508
20240227,184300,3800747665,4925,4925,4925,4925,0
20240227,184200,3800747665,4925,4925,4925,4925,0
20240227,184100,3800747665,4925,4925,4925,4925,0
20240227,184000,3800747665,4925,4925,4925,4925,0
20240227,183900,3800747665,4925,4925,4925,4925,0
20240227,183800,3800747665,4925,4925,4925,4925,0
20240227,183700,3800747665,4925,4925,4925,4925,0
20240227,183600,3800747665,4925,4925,4925,4925,0
20240227,183500,3800747665,4925,4925,4925,4925,0
20240227,183400,3800747665,4925,4925,4925,4925,0
20240227,183300,3800747665,4925,4925,4925,4925,0
20240227,183200,3800747665,4925,4925,4925,4925,0
20240227,183100,3800747665,4925,4925,4925,4925,0
20240227,183000,3800747665,4925,4925,4925,4925,0
20240227,182900,3800747665,4925,4925,4925,4925,0
20240227,182800,3800747665,4925,4925,4925,4925,0
20240227,182700,3800747665,4925,4925,4925,4925,0
20240227,182600,3800747665,4925,4925,4925,4925,0
20240227,182500,3800747665,4925,4925,4925,4925,0
20240227,182400,3800747665,4925,4925,4925,4925,0
20240227,182300,3800747665,4925,4925,4925,4925,0
20240227,182200,3800747665,4925,4925,4925,4925,0
20240227,182100,3800747665,4925,4925,4925,4925,0
20240227,182000,3800747665,4925,4925,4925,4925,0
20240227,181900,3800747665,4925,4925,4925,4925,0
20240227,181800,3800747665,4925,4925,4925,4925,0
20240227,181700,3800747665,4925,4925,4925,4925,0
20240227,181600,3800747665,4925,4925,4925,4925,0
20240227,181500,3800747665,4925,4925,4925,4925,0
20240227,181400,3800747665,4925,4925,4925,4925,6508
20240227,181300,3800747665,4925,4925,4925,4925,0
20240227,181200,3800747665,4925,4925,4925,4925,0
20240227,181100,3800747665,4925,4925,4925,4925,0
20240227,181000,3800747665,4925,4925,4925,4925,0
20240227,180900,3800747665,4925,4925,4925,4925,0
20240227,180800,3800747665,4925,4925,4925,4925,0
20240227,180700,3800747665,4925,4925,4925,4925,0
20240227,180600,3800747665,4925,4925,4925,4925,0
20240227,180500,3800747665,4925,4925,4925,4925,0
20240227,180400,3800747665,4925,4925,4925,4925,0
20240227,180300,3800747665,4925,4925,4925,4925,0
20240227,180200,3800747665,4925,4925,4925,4925,0
20240227,180100,3800747665,4925,4925,4925,4925,0
20240227,180000,3800747665,4925,4925,4925,4925,0
20240227,175900,3800747665,4925,4925,4925,4925,0
20240227,175800,3800747665,4925,4925,4925,4925,0
20240227,175700,3800747665,4925,4925,4925,4925,0
20240227,175600,3800747665,4925,4925,4925,4925,0
20240227,175500,3800747665,4925,4925,4925,4925,0
20240227,175400,3800747665,4925,4925,4925,4925,0
20240227,175300,3800747665,4925,4925,4925,4925,0
20240227,175200,3800747665,4925,4925,4925,4925,0
20240227,175100,3800747665,4925,4925,4925,4925,0
20240227,175000,3800747665,4925,4925,4925,4925,0
20240227,174900,3800747665,4925,4925,4925,4925,0
20240227,174800,3800747665,4925,4925,4925,4925,0
20240227,174700,3800747665,4925,4925,4925,4925,0
20240227,174600,3800747665,4925,4925,4925,4925,0
20240227,174500,3800747665,4925,4925,4925,4925,0
20240227,174400,3800747665,4925,4925,4925,4925,6508
20240227,174300,3800747665,4925,4925,4925,4925,0
20240227,174200,3800747665,4925,4925,4925,4925,0
20240227,174100,3800747665,4925,4925,4925,4925,0
20240227,174000,3800747665,4925,4925,4925,4925,0
20240227,173900,3800747665,4925,4925,4925,4925,0
20240227,173800,3800747665,4925,4925,4925,4925,0
20240227,173700,3800747665,4925,4925,4925,4925,0
20240227,173600,3800747665,4925,4925,4925,4925,0
20240227,173500,3800747665,4925,4925,4925,4925,0
20240227,173400,3800747665,4925,4925,4925,4925,0
20240227,173300,3800747665,4925,4925,4925,4925,0
20240227,173200,3800747665,4925,4925,4925,4925,0
20240227,173100,3800747665,4925,4925,4925,4925,0
20240227,173000,3800747665,4925,4925,4925,4925,0
20240227,172900,3800747665,4925,4925,4925,4925,0
20240227,172800,3800747665,4925,4925,4925,4925,0
20240227,172700,3800747665,4925,4925,4925,4925,0
20240227,172600,3800747665,4925,4925,4925,4925,0
20240227,172500,3800747665,4925,4925,4925,4925,0
20240227,172400,3800747665,4925,4925,4925,4925,0
20240227,172300,3800747665,4925,4925,4925,4925,0
20240227,172200,3800747665,4925,4925,4925,4925,0
20240227,172100,3800747665,4925,4925,4925,4925,0
20240227,172000,3800747665,4925,4925,4925,4925,0
20240227,171900,3800747665,4925,4925,4925,4925,0
20240227,171800,3800747665,4925,4925,4925,4925,0
20240227,171700,3800747665,4925,4925,4925,4925,0
20240227,171600,3800747665,4925,4925,4925,4925,0
20240227,171500,3800747665,4925,4925,4925,4925,0
20240227,171400,3800747665,4925,4925,4925,4925,6508
20240227,171300,3800747665,4925,4925,4925,4925,0
20240227,171200,3800747665,4925,4925,4925,4925,0
20240227,171100,3800747665,4925,4925,4925,4925,0
20240227,171000,3800747665,4925,4925,4925,4925,0
20240227,170900,3800747665,4925,4925,4925,4925,0
20240227,170800,3800747665,4925,4925,4925,4925,0
20240227,170700,3800747665,4925,4925,4925,4925,0
20240227,170600,3800747665,4925,4925,4925,4925,0
20240227,170500,3800747665,4925,4925,4925,4925,0
20240227,170400,3800747665,4925,4925,4925,4925,0
20240227,170300,3800747665,4925,4925,4925,4925,0
20240227,170200,3800747665,4925,4925,4925,4925,0
20240227,170100,3800747665,4925,4925,4925,4925,0
20240227,170000,3800747665,4925,4925,4925,4925,0
20240227,165900,3800747665,4925,4925,4925,4925,0
20240227,165800,3800747665,4925,4925,4925,4925,0
20240227,165700,3800747665,4925,4925,4925,4925,0
20240227,165600,3800747665,4925,4925,4925,4925,0
20240227,165500,3800747665,4925,4925,4925,4925,0
20240227,165400,3800747665,4925,4925,4925,4925,0
20240227,165300,3800747665,4925,4925,4925,4925,0
20240227,165200,3800747665,4925,4925,4925,4925,0
20240227,165100,3800747665,4925,4925,4925,4925,0
20240227,165000,3800747665,4925,4925,4925,4925,0
20240227,164900,3800747665,4925,4925,4925,4925,0
20240227,164800,3800747665,4925,4925,4925,4925,0
20240227,164700,3800747665,4925,4925,4925,4925,0
20240227,164600,3800747665,4925,4925,4925,4925,0
20240227,164500,3800747665,4925,4925,4925,4925,0
20240227,164400,3800747665,4925,4925,4925,4925,6508
20240227,164300,3800747665,4925,4925,4925,4925,0
20240227,164200,3800747665,4925,4925,4925,4925,0
20240227,164100,3800747665,4925,4925,4925,4925,0
20240227,164000,3800747665,4925,4925,4925,4925,0
20240227,163900,3800747665,4925,4925,4925,4925,0
20240227,163800,3800747665,4925,4925,4925,4925,0
20240227,163700,3800747665,4925,4925,4925,4925,0
20240227,163600,3800747665,4925,4925,4925,4925,0
20240227,163500,3800747665,4925,4925,4925,4925,0
20240227,163400,3800747665,4925,4925,4925,4925,0
20240227,163300,3800747665,4925,4925,4925,4925,0
20240227,163200,3800747665,4925,4925,4925,4925,0
20240227,163100,3800747665,4925,4925,4925,4925,0
20240227,163000,3800747665,4925,4925,4925,4925,0
20240227,162900,3800747665,4925,4925,4925,4925,0
20240227,162800,3800747665,4925,4925,4925,4925,0
20240227,162700,3800747665,4925,4925,4925,4925,0
20240227,162600,3800747665,4925,4925,4925,4925,0
20240227,162500,3800747665,4925,4925,4925,4925,0
20240227,162400,3800747665,4925,4925,4925,4925,0
20240227,162300,3800747665,4925,4925,4925,4925,0
20240227,162200,3800747665,4925,4925,4925,4925,0
20240227,162100,3800747665,4925,4925,4925,4925,0
20240227,162000,3800747665,4925,4925,4925,4925,0
20240227,161900,3800747665,4925,4925,4925,4925,0
20240227,161800,3800747665,4925,4925,4925,4925,0
20240227,161700,3800747665,4925,4925,4925,4925,0
20240227,161600,3800747665,4925,4925,4925,4925,0
20240227,161500,3800747665,4925,4925,4925,4925,0
20240227,161400,3800747665,4925,4925,4925,4925,6508
20240227,161300,3800747665,4925,4925,4925,4925,0
20240227,161200,3800747665,4925,4925,4925,4925,0
20240227,161100,3800747665,4925,4925,4925,4925,0
20240227,161000,3800747665,4925,4925,4925,4925,0
20240227,160900,3800747665,4925,4925,4925,4925,0
20240227,160800,3800747665,4925,4925,4925,4925,0
20240227,160700,3800747665,4925,4925,4925,4925,0
20240227,160600,3800747665,4925,4925,4925,4925,0
20240227,160500,3800747665,4925,4925,4925,4925,0
20240227,160400,3800747665,4925,4925,4925,4925,0
20240227,160300,3800747665,4925,4925,4925,4925,0
20240227,160200,3800747665,4925,4925,4925,4925,0
20240227,160100,3800747665,4925,4925,4925,4925,0
20240227,160000,3800747665,4925,4925,4925,4925,0
20240227,155900,3800747665,4925,4925,4925,4925,0
20240227,155800,3800747665,4925,4925,4925,4925,0
20240227,155700,3800747665,4925,4925,4925,4925,0
20240227,155600,3800747665,4925,4925,4925,4925,0
20240227,155500,3800747665,4925,4925,4925,4925,0
20240227,155400,3800747665,4925,4925,4925,4925,0
20240227,155300,3800747665,4925,4925,4925,4925,0
20240227,155200,3800747665,4925,4925,4925,4925,0
20240227,155100,3800747665,4925,4925,4925,4925,0
20240227,155000,3800747665,4925,4925,4925,4925,0
20240227,154900,3800747665,4925,4925,4925,4925,0
20240227,154800,3800747665,4925,4925,4925,4925,0
20240227,154700,3800747665,4925,4925,4925,4925,0
20240227,154600,3800747665,4925,4925,4925,4925,0
20240227,154500,3800747665,4925,4925,4925,4925,0
20240227,154400,3800747665,4925,4925,4925,4925,6508
20240227,154300,3800747665,4925,4925,4925,4925,0
20240227,154200,3800747665,4925,4925,4925,4925,0
20240227,154100,3800747665,4925,4925,4925,4925,0
20240227,154000,3800747665,4925,4925,4925,4925,0
20240227,153900,3800747665,4925,4925,4925,4925,0
20240227,153800,3800747665,4925,4925,4925,4925,0
20240227,153700,3800747665,4925,4925,4925,4925,0
20240227,153600,3800747665,4925,4925,4925,4925,0
20240227,153500,3800747665,4925,4925,4925,4925,0
20240227,153400,3800747665,4925,4925,4925,4925,0
20240227,153300,3800747665,4925,4925,4925,4925,0
20240227,153200,3800747665,4925,4925,4925,4925,0
20240227,153100,3800747665,4925,4925,4925,4925,0
20240227,153000,3800747665,4925,4925,4925,4925,6508
20240227,152900,3768695765,4925,4925,4925,4925,0
20240227,152800,3768695765,4925,4925,4925,4925,0
20240227,152700,3768695765,4925,4925,4925,4925,0
20240227,152600,3768695765,4925,4925,4925,4925,0
20240227,152500,3768695765,4925,4925,4925,4925,0
20240227,152400,3768695765,4925,4925,4925,4925,0
20240227,152300,3768695765,4925,4925,4925,4925,0
20240227,152200,3768695765,4925,4925,4925,4925,0
20240227,152100,3768695765,4925,4925,4925,4925,0
20240227,152000,3768695765,4925,4925,4925,4925,0
20240227,151900,3768695765,4925,4925,4925,4925,989
20240227,151800,3763824940,4925,4925,4925,4925,2338
20240227,151700,3752310290,4925,4930,4930,4925,1654
20240227,151600,3744164280,4930,4930,4930,4930,12
20240227,151500,3744105120,4930,4925,4930,4925,769
20240227,151400,3740315770,4925,4930,4935,4925,1093
20240227,151300,3734929875,4930,4930,4930,4930,388
20240227,151200,3733017035,4930,4945,4945,4930,7185
20240227,151100,3697594615,4935,4930,4945,4930,27
20240227,151000,3697461395,4935,4930,4935,4930,126
20240227,150900,3696840070,4930,4930,4930,4930,62
20240227,150800,3696534410,4925,4925,4930,4925,737
20240227,150700,3692904260,4925,4925,4925,4920,2471
20240227,150600,3680745135,4930,4935,4935,4925,2060
20240227,150500,3670597600,4935,4935,4935,4935,181
20240227,150400,3669704365,4940,4935,4940,4935,3
20240227,150300,3669689550,4935,4935,4940,4925,2490
20240227,150200,3657411180,4935,4930,4940,4930,362
20240227,150100,3655626370,4940,4935,4940,4935,102
20240227,150000,3655122835,4940,4930,4940,4930,900
20240227,145900,3650685825,4930,4940,4940,4930,996
20240227,145800,3645773090,4945,4930,4945,4930,926
20240227,145700,3641207895,4940,4935,4950,4930,696
20240227,145600,3637767300,4950,4950,4950,4930,640
20240227,145500,3634601715,4940,4950,4950,4940,226
20240227,145400,3633483065,4950,4930,4950,4930,10100
20240227,145300,3583513070,4930,4930,4930,4930,4
20240227,145200,3583493350,4930,4920,4930,4920,3322
20240227,145100,3567144570,4915,4910,4920,4910,7466
20240227,145000,3530483730,4910,4910,4915,4910,1171
20240227,144900,3524733120,4910,4910,4910,4905,8041
20240227,144800,3485261810,4910,4910,4910,4910,45
20240227,144700,3485040860,4910,4910,4910,4910,2450
20240227,144600,3473011360,4905,4920,4925,4900,15164
20240227,144500,3398658780,4920,4920,4920,4920,54
20240227,144400,3398393100,4920,4905,4920,4905,4446
20240227,144300,3376563780,4910,4925,4925,4900,17483
20240227,144200,3290715075,4920,4920,4920,4920,0
20240227,144100,3290715075,4920,4925,4925,4920,2633
20240227,144000,3277754100,4930,4925,4930,4925,104
20240227,143900,3277241810,4930,4930,4930,4925,876
20240227,143800,3272923905,4930,4920,4930,4920,1478
20240227,143700,3265649470,4920,4920,4920,4920,6384
20240227,143600,3234240190,4920,4920,4920,4910,8897
20240227,143500,3190538590,4920,4925,4925,4920,6023
20240227,143400,3160899280,4925,4935,4935,4925,401
20240227,143300,3158923115,4935,4925,4940,4925,57
20240227,143200,3158642290,4920,4930,4930,4920,6201
20240227,143100,3128116680,4930,4930,4935,4930,1362
20240227,143000,3121401770,4930,4945,4945,4930,523
20240227,142900,3118817555,4945,4935,4945,4930,632
20240227,142800,3115698745,4940,4945,4945,4935,751
20240227,142700,3111989730,4945,4945,4945,4945,1014
20240227,142600,3106975500,4930,4930,4930,4930,2
20240227,142500,3106965640,4950,4925,4950,4925,8285
20240227,142400,3066125235,4920,4925,4925,4920,1639
20240227,142300,3058059070,4930,4930,4930,4930,2502
20240227,142200,3045724210,4920,4930,4930,4920,5411
20240227,142100,3019050690,4930,4915,4930,4910,346
20240227,142000,3017351305,4910,4925,4930,4910,5672
20240227,141900,2989488045,4930,4925,4930,4910,18687
20240227,141800,2897536365,4925,4930,4930,4900,23182
20240227,141700,2783685275,4930,4950,4950,4915,54613
20240227,141600,2514678165,4950,4950,4950,4950,274
20240227,141500,2513321865,4950,4950,4960,4950,933
20240227,141400,2508702655,4955,4950,4955,4950,971
20240227,141300,2503895450,4950,4950,4955,4950,1571
20240227,141200,2496118945,4950,4945,4950,4945,9767
20240227,141100,2447808070,4950,4950,4950,4950,1103
20240227,141000,2442348220,4950,4950,4950,4950,1099
20240227,140900,2436908170,4965,4950,4965,4950,700
20240227,140800,2433441550,4945,4950,4950,4945,186
20240227,140700,2432521090,4950,4955,4955,4950,2396
20240227,140600,2420660850,4950,4950,4955,4950,288
20240227,140500,2419235235,4960,4955,4960,4950,2491
20240227,140400,2406896415,4955,4955,4965,4950,317
20240227,140300,2405326050,4950,4955,4955,4950,1694
20240227,140200,2396935050,4950,4950,4955,4950,1032
20240227,140100,2391825425,4950,4950,4955,4950,363
20240227,140000,2390028565,4950,4945,4950,4940,8081
20240227,135900,2350047290,4950,4950,4955,4950,4339
20240227,135800,2328563240,4955,4955,4955,4950,1316
20240227,135700,2322043840,4950,4950,4955,4950,1150
20240227,135600,2316350300,4950,4945,4950,4945,736
20240227,135500,2312708350,4945,4960,4960,4945,23208
20240227,135400,2197775360,4955,4955,4960,4955,587
20240227,135300,2194866455,4955,4960,4960,4955,1223
20240227,135200,2188801805,4955,4955,4960,4955,669
20240227,135100,2185486800,4955,4965,4970,4955,11473
20240227,135000,2128580915,4965,4960,4965,4960,703
20240227,134900,2125093495,4965,4965,4965,4960,5628
20240227,134800,2097151065,4965,4970,4970,4965,1023
20240227,134700,2092067555,4970,4970,4980,4965,1389
20240227,134600,2085164445,4965,4970,4970,4965,359
20240227,134500,2083381905,4965,4970,4980,4965,4523
20240227,134400,2060924890,4965,4965,4985,4965,300
20240227,134300,2059435120,4965,4965,4965,4965,648
20240227,134200,2056217800,4970,4965,4970,4965,1790
20240227,134100,2047322945,4965,4970,4970,4965,1273
20240227,134000,2041002450,4965,4965,4970,4965,417
20240227,133900,2038931895,4965,4970,4970,4965,429
20240227,133800,2036800755,4965,4990,4990,4965,232
20240227,133700,2035648115,4990,4970,4990,4965,448
20240227,133600,2033422870,4970,4970,4970,4965,1609
20240227,133500,2025426885,4970,4970,4975,4970,580
20240227,133400,2022542840,4975,4980,4990,4970,570
20240227,133300,2019704820,4980,4980,4980,4970,2558
20240227,133200,2006969550,4970,4975,4975,4970,522
20240227,133100,2004373695,4980,4980,4980,4975,326
20240227,133000,2002751830,4975,4975,4975,4975,64
20240227,132900,2002433430,4975,4970,4975,4965,2463
20240227,132800,1990192245,4970,4970,4970,4970,507
20240227,132700,1987672455,4965,4975,4975,4965,1312
20240227,132600,1981154505,4975,4975,4975,4975,108
20240227,132500,1980617205,4980,4980,4980,4980,0
20240227,132400,1980617205,4980,4980,4980,4960,19399
20240227,132300,1884209365,4980,4985,4985,4980,3656
20240227,132200,1865999930,4985,4985,4985,4985,102
20240227,132100,1865491460,4985,4985,4985,4985,270
20240227,132000,1864145510,4985,4985,4985,4985,42
20240227,131900,1863936140,4985,4985,4985,4985,148
20240227,131800,1863198360,4985,4985,4985,4985,47
20240227,131700,1862964065,4980,4985,4985,4980,2351
20240227,131600,1851255385,4985,4985,4990,4985,1076
20240227,131500,1845891510,4990,4985,4990,4985,2109
20240227,131400,1835378095,4990,4995,4995,4990,175
20240227,131300,1834504545,4995,4995,4995,4995,7
20240227,131200,1834469580,4995,4995,4995,4995,51
20240227,131100,1834214835,4995,4995,4995,4995,10
20240227,131000,1834164885,4995,4995,4995,4995,1
20240227,130900,1834159890,4990,4990,4990,4990,150
20240227,130800,1833411390,4990,4990,4990,4990,41
20240227,130700,1833206800,4990,4990,4990,4990,317
20240227,130600,1831624970,4990,4990,4990,4990,60
20240227,130500,1831325570,4990,4990,4990,4990,3
20240227,130400,1831310600,4990,4990,4990,4990,15
20240227,130300,1831235750,4990,4990,4990,4990,17
20240227,130200,1831150920,4990,4990,4990,4990,110
20240227,130100,1830602020,4990,4985,4990,4985,51
20240227,130000,1830347535,4980,4980,4980,4980,0
20240227,125900,1830347535,4980,4980,4980,4980,410
20240227,125800,1828305735,4985,4985,4985,4985,684
20240227,125700,1824895995,4985,4985,4985,4985,0
20240227,125600,1824895995,4985,4985,4985,4985,1028
20240227,125500,1819771415,4985,4985,4990,4985,1032
20240227,125400,1814624890,4985,4985,4985,4985,88
20240227,125300,1814186210,4985,4985,4985,4985,2550
20240227,125200,1801474460,4985,4985,4985,4985,41
20240227,125100,1801270075,4985,4985,4985,4985,238
20240227,125000,1800083645,4990,4990,4990,4985,623
20240227,124900,1796977915,4985,4985,4985,4985,42
20240227,124800,1796768545,4990,4990,4990,4985,124
20240227,124700,1796150235,4985,4985,4985,4985,210
20240227,124600,1795103385,4985,4985,4985,4985,50
20240227,124500,1794854135,4985,4975,4985,4975,485
20240227,124400,1792440175,4975,4980,4980,4975,455
20240227,124300,1790176500,4980,4980,4980,4975,373
20240227,124200,1788319010,4975,4975,4980,4975,428
20240227,124100,1786189085,4970,4980,4980,4970,5689
20240227,124000,1757881660,4980,4980,4980,4980,640
20240227,123900,1754694460,4975,4985,4990,4975,9322
20240227,123800,1708247435,4990,4990,4990,4990,944
20240227,123700,1703536875,4990,4990,4990,4990,0
20240227,123600,1703536875,4990,4990,4990,4990,0
20240227,123500,1703536875,4990,5000,5000,4990,502
20240227,123400,1701031875,4990,4995,4995,4990,4807
20240227,123300,1677033525,5000,5000,5000,5000,17
20240227,123200,1676948525,5000,5000,5000,5000,501
20240227,123100,1674443525,5000,5000,5000,5000,550
20240227,123000,1671693525,4995,4995,4995,4995,0
20240227,122900,1671693525,4995,4995,4995,4995,0
20240227,122800,1671693525,4995,4995,4995,4995,800
20240227,122700,1667697525,4995,4990,4995,4990,55
20240227,122600,1667422850,4990,4995,4995,4990,540
20240227,122500,1664726105,5000,4995,5000,4995,61
20240227,122400,1664421360,4995,4995,4995,4995,0
20240227,122300,1664421360,4995,4995,4995,4995,0
20240227,122200,1664421360,4995,4995,4995,4995,0
20240227,122100,1664421360,4995,4995,4995,4995,54
20240227,122000,1664151630,4995,4995,4995,4995,143
20240227,121900,1663437345,4995,4995,4995,4995,1
20240227,121800,1663432350,4985,4985,4985,4985,856
20240227,121700,1659165190,4990,4995,4995,4990,338
20240227,121600,1657478310,5000,5000,5000,4990,2867
20240227,121500,1643161405,5000,5000,5000,4995,375
20240227,121400,1641288205,4995,5000,5000,4995,368
20240227,121300,1639449930,4995,4995,4995,4995,1
20240227,121200,1639444935,5000,5000,5000,5000,5
20240227,121100,1639419935,5000,5000,5010,5000,252
20240227,121000,1638159835,5010,5000,5010,5000,1625
20240227,120900,1630034735,5000,5000,5000,5000,1548
20240227,120800,1622294735,5000,5000,5000,5000,8
20240227,120700,1622254735,5000,5000,5000,5000,69
20240227,120600,1621909735,5000,4995,5000,4990,304
20240227,120500,1620391285,4985,4990,4995,4985,1317
20240227,120400,1613819315,4990,4990,5000,4990,568
20240227,120300,1610984635,4995,4990,4995,4990,1527
20240227,120200,1603357495,4990,4980,4990,4980,889
20240227,120100,1598926385,4970,4995,4995,4970,1584
20240227,120000,1591042540,4995,4995,4995,4980,234
20240227,115900,1589873890,4995,5000,5000,4955,40505
20240227,115800,1388906205,5000,5000,5000,5000,1000
20240227,115700,1383906205,5020,5010,5020,4970,40468
20240227,115600,1182156710,5010,5020,5020,5010,213
20240227,115500,1181087500,5010,5010,5010,5010,156
20240227,115400,1180305940,5010,5010,5010,5010,112
20240227,115300,1179744820,5010,5010,5010,5010,80
20240227,115200,1179344020,5010,5010,5010,5010,0
20240227,115100,1179344020,5010,5010,5010,5010,731
20240227,115000,1175681710,5010,5020,5020,5010,139
20240227,114900,1174984020,5020,5020,5020,5020,1049
20240227,114800,1169718040,5010,5010,5010,5010,0
20240227,114700,1169718040,5010,5000,5010,5000,2073
20240227,114600,1159332810,5000,5000,5010,5000,8882
20240227,114500,1114922770,5010,5010,5010,5010,110
20240227,114400,1114371670,5010,5010,5010,5010,32
20240227,114300,1114211350,5010,5010,5010,5010,2050
20240227,114200,1103940850,5010,5010,5010,5010,50
20240227,114100,1103690350,5010,5010,5010,5010,348
20240227,114000,1101946870,5010,5010,5010,5010,200
20240227,113900,1100944870,5010,5010,5010,5010,0
20240227,113800,1100944870,5010,5020,5020,5010,617
20240227,113700,1097853660,5020,5020,5020,5020,52
20240227,113600,1097592620,5020,5020,5020,5020,0
20240227,113500,1097592620,5020,5000,5020,5000,592
20240227,113400,1094628620,5000,5000,5010,5000,3065
20240227,113300,1079303300,5020,5000,5020,5000,2023
20240227,113200,1069188270,5000,5010,5010,5000,2812
20240227,113100,1055100340,5020,5000,5020,5000,30
20240227,113000,1054950140,5020,5020,5020,5000,1956
20240227,112900,1045152570,5010,5010,5010,5010,1801
20240227,112800,1036129560,5020,5010,5020,5000,14781
20240227,112700,962215450,5010,5010,5020,5010,15342
20240227,112600,885351850,5010,5020,5030,5010,14411
20240227,112500,813012770,5030,5030,5030,5030,20
20240227,112400,812912170,5030,5030,5030,5030,233
20240227,112300,811740180,5030,5030,5030,5030,22
20240227,112200,811629520,5030,5030,5030,5030,197
20240227,112100,810638610,5030,5040,5040,5030,3837
20240227,112000,791338440,5040,5040,5040,5040,19
20240227,111900,791242680,5030,5040,5040,5030,207
20240227,111800,790201350,5040,5040,5040,5030,447
20240227,111700,787949880,5040,5040,5040,5040,11
20240227,111600,787894440,5040,5040,5040,5040,4
20240227,111500,787874280,5040,5040,5040,5040,100
20240227,111400,787370280,5040,5040,5040,5040,514
20240227,111300,784779720,5040,5040,5040,5040,271
20240227,111200,783413880,5040,5040,5050,5040,1436
20240227,111100,776164110,5040,5040,5040,5040,500
20240227,111000,773644110,5050,5050,5050,5050,685
20240227,110900,770184860,5050,5040,5050,5040,65
20240227,110800,769857220,5030,5030,5030,5030,900
20240227,110700,765330220,5040,5030,5040,5030,101
20240227,110600,764822180,5040,5040,5040,5040,215
20240227,110500,763738580,5040,5040,5040,5040,653
20240227,110400,760447460,5040,5040,5040,5040,110
20240227,110300,759893060,5030,5030,5030,5030,480
20240227,110200,757478660,5030,5040,5040,5030,280
20240227,110100,756070210,5040,5040,5040,5040,26
20240227,110000,755939170,5040,5040,5040,5040,1
20240227,105900,755934130,5040,5030,5040,5030,600
20240227,105800,752914130,5030,5030,5030,5030,0
20240227,105700,752914130,5030,5030,5030,5030,71
20240227,105600,752557000,5040,5040,5040,5040,1060
20240227,105500,747214600,5040,5040,5040,5040,105
20240227,105400,746685400,5040,5040,5040,5030,2404
20240227,105300,734591080,5030,5040,5040,5030,303
20240227,105200,733063970,5040,5040,5040,5040,59
20240227,105100,732766610,5040,5040,5040,5040,11
20240227,105000,732711170,5040,5040,5040,5040,100
20240227,104900,732207170,5040,5040,5040,5040,418
20240227,104800,730100450,5050,5050,5050,5040,25
20240227,104700,729974430,5050,5040,5050,5040,2
20240227,104600,729964340,5040,5040,5040,5040,650
20240227,104500,726688340,5040,5040,5040,5040,0
20240227,104400,726688340,5040,5040,5040,5040,199
20240227,104300,725685380,5040,5050,5050,5040,206
20240227,104200,724647080,5050,5050,5050,5030,2913
20240227,104100,709993010,5050,5050,5050,5050,111
20240227,104000,709432460,5030,5040,5060,5030,2286
20240227,103900,697922890,5040,5040,5040,5030,725
20240227,103800,694270810,5040,5040,5040,5040,101
20240227,103700,693761770,5060,5040,5060,5030,2605
20240227,103600,680645850,5040,5060,5060,5040,10
20240227,103500,680595350,5040,5050,5050,5040,2830
20240227,103400,666316740,5050,5050,5060,5050,59
20240227,103300,666018280,5050,5050,5060,5050,137
20240227,103200,665325330,5050,5050,5050,5050,46
20240227,103100,665093030,5050,5050,5050,5050,570
20240227,103000,662214530,5060,5060,5060,5060,6
20240227,102900,662184170,5060,5060,5060,5060,0
20240227,102800,662184170,5060,5060,5060,5060,184
20240227,102700,661253130,5050,5040,5050,5040,30
20240227,102600,661101730,5040,5050,5060,5040,232
20240227,102500,659930310,5060,5060,5060,5050,102
20240227,102400,659414200,5060,5060,5060,5060,0
20240227,102300,659414200,5060,5060,5060,5060,3
20240227,102200,659399020,5060,5060,5060,5060,1
20240227,102100,659393960,5060,5060,5060,5060,0
20240227,102000,659393960,5060,5060,5060,5060,3
20240227,101900,659378780,5060,5060,5060,5060,0
20240227,101800,659378780,5060,5060,5060,5060,0
20240227,101700,659378780,5060,5050,5060,5050,182
20240227,101600,658459670,5050,5050,5050,5050,145
20240227,101500,657727420,5050,5050,5050,5050,0
20240227,101400,657727420,5050,5050,5050,5050,205
20240227,101300,656692170,5050,5050,5050,5050,4
20240227,101200,656671970,5050,5040,5050,5040,1765
20240227,101100,647759610,5040,5040,5040,5040,11
20240227,101000,647704170,5040,5030,5050,5030,641
20240227,100900,644473720,5030,5030,5030,5030,6
20240227,100800,644443540,5030,5030,5030,5030,100
20240227,100700,643940540,5030,5030,5030,5030,1758
20240227,100600,635097800,5030,5040,5040,5030,3500
20240227,100500,617492790,5040,5040,5050,5040,1300
20240227,100400,610940780,5050,5040,5050,5040,2398
20240227,100300,598854320,5050,5050,5050,5050,61
20240227,100200,598546270,5050,5040,5050,5040,261
20240227,100100,597230220,5050,5040,5050,5030,860
20240227,100000,592897820,5040,5040,5040,5040,1445
20240227,095900,585615020,5040,5040,5050,5030,3168
20240227,095800,569647290,5040,5040,5050,5040,1777
20240227,095700,560690680,5040,5040,5040,5040,200
20240227,095600,559682680,5050,5040,5050,5040,313
20240227,095500,558103160,5050,5030,5050,5030,64
20240227,095400,557781030,5040,5040,5040,5040,2
20240227,095300,557770950,5030,5030,5030,5030,0
20240227,095200,557770950,5030,5050,5050,5030,4500
20240227,095100,535123330,5050,5050,5050,5050,1317
20240227,095000,528472480,5040,5040,5040,5040,334
20240227,094900,526789120,5040,5050,5050,5040,700
20240227,094800,523260120,5040,5030,5040,5030,345
20240227,094700,521524100,5030,5030,5030,5030,218
20240227,094600,520427560,5030,5030,5040,5030,2243
20240227,094500,509143770,5040,5050,5050,5040,8
20240227,094400,509103430,5050,5030,5050,5030,17
20240227,094300,509017780,5030,5050,5050,5030,6458
20240227,094200,476473600,5050,5040,5050,5040,601
20240227,094100,473444430,5040,5030,5040,5020,1635
20240227,094000,465233370,5020,5020,5030,5010,12817
20240227,093900,401003110,5030,5020,5030,5010,2952
20240227,093800,386183250,5020,5040,5040,5020,2416
20240227,093700,374035040,5040,5030,5060,5030,215
20240227,093600,372952130,5050,5040,5060,5040,6076
20240227,093500,342327840,5050,5050,5060,5040,6022
20240227,093400,311975300,5050,5060,5070,5050,14841
20240227,093300,237027790,5070,5060,5070,5060,854
20240227,093200,232706540,5070,5070,5070,5070,12
20240227,093100,232645700,5070,5070,5070,5060,770
20240227,093000,228748980,5070,5080,5080,5050,605
20240227,092900,225682720,5070,5070,5070,5070,604
20240227,092800,222620440,5070,5060,5080,5060,1349
20240227,092700,215793860,5080,5080,5080,5060,521
20240227,092600,213157180,5080,5070,5080,5070,417
20240227,092500,211042820,5080,5080,5080,5080,20
20240227,092400,210941220,5080,5070,5080,5070,388
20240227,092300,208974050,5070,5070,5070,5060,1982
20240227,092200,198927480,5070,5070,5070,5070,30
20240227,092100,198775380,5070,5070,5070,5060,763
20240227,092000,194906980,5070,5070,5070,5070,154
20240227,091900,194126200,5070,5070,5070,5070,6
20240227,091800,194095780,5070,5060,5070,5060,467
20240227,091700,191732740,5070,5070,5070,5050,3113
20240227,091600,175996930,5070,5070,5070,5060,5752
20240227,091500,146834970,5070,5070,5070,5070,231
20240227,091400,145663800,5070,5070,5070,5060,482
20240227,091300,143224760,5060,5070,5070,5050,3591
20240227,091200,125073590,5070,5080,5080,5060,5169
20240227,091100,98875280,5090,5080,5090,5080,98
20240227,091000,98377360,5090,5090,5090,5090,43
20240227,090900,98158490,5090,5090,5090,5070,2485
20240227,090800,85526950,5090,5090,5090,5070,1361
20240227,090700,78603560,5100,5090,5100,5070,2608
20240227,090600,65364440,5100,5090,5100,5080,2551
20240227,090500,52389820,5090,5080,5090,5080,107
20240227,090400,51845620,5100,5080,5100,5080,104
20240227,090300,51316240,5100,5100,5100,5080,2011
20240227,090200,41091300,5100,5090,5100,5090,331
20240227,090100,39406480,5090,5100,5100,5090,125
20240227,090000,38770180,5110,5060,5110,5060,6124