KissMeData/005010/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,184400,1449034320,4915,4915,4915,4915,6694
20240229,184300,1449034320,4915,4915,4915,4915,0
20240229,184200,1449034320,4915,4915,4915,4915,0
20240229,184100,1449034320,4915,4915,4915,4915,0
20240229,184000,1449034320,4915,4915,4915,4915,0
20240229,183900,1449034320,4915,4915,4915,4915,0
20240229,183800,1449034320,4915,4915,4915,4915,0
20240229,183700,1449034320,4915,4915,4915,4915,0
20240229,183600,1449034320,4915,4915,4915,4915,0
20240229,183500,1449034320,4915,4915,4915,4915,0
20240229,183400,1449034320,4915,4915,4915,4915,0
20240229,183300,1449034320,4915,4915,4915,4915,0
20240229,183200,1449034320,4915,4915,4915,4915,0
20240229,183100,1449034320,4915,4915,4915,4915,0
20240229,183000,1449034320,4915,4915,4915,4915,0
20240229,182900,1449034320,4915,4915,4915,4915,0
20240229,182800,1449034320,4915,4915,4915,4915,0
20240229,182700,1449034320,4915,4915,4915,4915,0
20240229,182600,1449034320,4915,4915,4915,4915,0
20240229,182500,1449034320,4915,4915,4915,4915,0
20240229,182400,1449034320,4915,4915,4915,4915,0
20240229,182300,1449034320,4915,4915,4915,4915,0
20240229,182200,1449034320,4915,4915,4915,4915,0
20240229,182100,1449034320,4915,4915,4915,4915,0
20240229,182000,1449034320,4915,4915,4915,4915,0
20240229,181900,1449034320,4915,4915,4915,4915,0
20240229,181800,1449034320,4915,4915,4915,4915,0
20240229,181700,1449034320,4915,4915,4915,4915,0
20240229,181600,1449034320,4915,4915,4915,4915,0
20240229,181500,1449034320,4915,4915,4915,4915,0
20240229,181400,1449034320,4915,4915,4915,4915,6694
20240229,181300,1449034320,4915,4915,4915,4915,0
20240229,181200,1449034320,4915,4915,4915,4915,0
20240229,181100,1449034320,4915,4915,4915,4915,0
20240229,181000,1449034320,4915,4915,4915,4915,0
20240229,180900,1449034320,4915,4915,4915,4915,0
20240229,180800,1449034320,4915,4915,4915,4915,0
20240229,180700,1449034320,4915,4915,4915,4915,0
20240229,180600,1449034320,4915,4915,4915,4915,0
20240229,180500,1449034320,4915,4915,4915,4915,0
20240229,180400,1449034320,4915,4915,4915,4915,0
20240229,180300,1449034320,4915,4915,4915,4915,0
20240229,180200,1449034320,4915,4915,4915,4915,0
20240229,180100,1449034320,4915,4915,4915,4915,0
20240229,180000,1449034320,4915,4915,4915,4915,0
20240229,175900,1449034320,4915,4915,4915,4915,0
20240229,175800,1449034320,4915,4915,4915,4915,0
20240229,175700,1449034320,4915,4915,4915,4915,0
20240229,175600,1449034320,4915,4915,4915,4915,0
20240229,175500,1449034320,4915,4915,4915,4915,0
20240229,175400,1449034320,4915,4915,4915,4915,0
20240229,175300,1449034320,4915,4915,4915,4915,0
20240229,175200,1449034320,4915,4915,4915,4915,0
20240229,175100,1449034320,4915,4915,4915,4915,0
20240229,175000,1449034320,4915,4915,4915,4915,0
20240229,174900,1449034320,4915,4915,4915,4915,0
20240229,174800,1449034320,4915,4915,4915,4915,0
20240229,174700,1449034320,4915,4915,4915,4915,0
20240229,174600,1449034320,4915,4915,4915,4915,0
20240229,174500,1449034320,4915,4915,4915,4915,0
20240229,174400,1449034320,4915,4915,4915,4915,6694
20240229,174300,1449034320,4915,4915,4915,4915,0
20240229,174200,1449034320,4915,4915,4915,4915,0
20240229,174100,1449034320,4915,4915,4915,4915,0
20240229,174000,1449034320,4915,4915,4915,4915,0
20240229,173900,1449034320,4915,4915,4915,4915,0
20240229,173800,1449034320,4915,4915,4915,4915,0
20240229,173700,1449034320,4915,4915,4915,4915,0
20240229,173600,1449034320,4915,4915,4915,4915,0
20240229,173500,1449034320,4915,4915,4915,4915,0
20240229,173400,1449034320,4915,4915,4915,4915,0
20240229,173300,1449034320,4915,4915,4915,4915,0
20240229,173200,1449034320,4915,4915,4915,4915,0
20240229,173100,1449034320,4915,4915,4915,4915,0
20240229,173000,1449034320,4915,4915,4915,4915,0
20240229,172900,1449034320,4915,4915,4915,4915,0
20240229,172800,1449034320,4915,4915,4915,4915,0
20240229,172700,1449034320,4915,4915,4915,4915,0
20240229,172600,1449034320,4915,4915,4915,4915,0
20240229,172500,1449034320,4915,4915,4915,4915,0
20240229,172400,1449034320,4915,4915,4915,4915,0
20240229,172300,1449034320,4915,4915,4915,4915,0
20240229,172200,1449034320,4915,4915,4915,4915,0
20240229,172100,1449034320,4915,4915,4915,4915,0
20240229,172000,1449034320,4915,4915,4915,4915,0
20240229,171900,1449034320,4915,4915,4915,4915,0
20240229,171800,1449034320,4915,4915,4915,4915,0
20240229,171700,1449034320,4915,4915,4915,4915,0
20240229,171600,1449034320,4915,4915,4915,4915,0
20240229,171500,1449034320,4915,4915,4915,4915,0
20240229,171400,1449034320,4915,4915,4915,4915,6694
20240229,171300,1449034320,4915,4915,4915,4915,0
20240229,171200,1449034320,4915,4915,4915,4915,0
20240229,171100,1449034320,4915,4915,4915,4915,0
20240229,171000,1449034320,4915,4915,4915,4915,0
20240229,170900,1449034320,4915,4915,4915,4915,0
20240229,170800,1449034320,4915,4915,4915,4915,0
20240229,170700,1449034320,4915,4915,4915,4915,0
20240229,170600,1449034320,4915,4915,4915,4915,0
20240229,170500,1449034320,4915,4915,4915,4915,0
20240229,170400,1449034320,4915,4915,4915,4915,0
20240229,170300,1449034320,4915,4915,4915,4915,0
20240229,170200,1449034320,4915,4915,4915,4915,0
20240229,170100,1449034320,4915,4915,4915,4915,0
20240229,170000,1449034320,4915,4915,4915,4915,0
20240229,165900,1449034320,4915,4915,4915,4915,0
20240229,165800,1449034320,4915,4915,4915,4915,0
20240229,165700,1449034320,4915,4915,4915,4915,0
20240229,165600,1449034320,4915,4915,4915,4915,0
20240229,165500,1449034320,4915,4915,4915,4915,0
20240229,165400,1449034320,4915,4915,4915,4915,0
20240229,165300,1449034320,4915,4915,4915,4915,0
20240229,165200,1449034320,4915,4915,4915,4915,0
20240229,165100,1449034320,4915,4915,4915,4915,0
20240229,165000,1449034320,4915,4915,4915,4915,0
20240229,164900,1449034320,4915,4915,4915,4915,0
20240229,164800,1449034320,4915,4915,4915,4915,0
20240229,164700,1449034320,4915,4915,4915,4915,0
20240229,164600,1449034320,4915,4915,4915,4915,0
20240229,164500,1449034320,4915,4915,4915,4915,0
20240229,164400,1449034320,4915,4915,4915,4915,6694
20240229,164300,1449034320,4915,4915,4915,4915,0
20240229,164200,1449034320,4915,4915,4915,4915,0
20240229,164100,1449034320,4915,4915,4915,4915,0
20240229,164000,1449034320,4915,4915,4915,4915,0
20240229,163900,1449034320,4915,4915,4915,4915,0
20240229,163800,1449034320,4915,4915,4915,4915,0
20240229,163700,1449034320,4915,4915,4915,4915,0
20240229,163600,1449034320,4915,4915,4915,4915,0
20240229,163500,1449034320,4915,4915,4915,4915,0
20240229,163400,1449034320,4915,4915,4915,4915,0
20240229,163300,1449034320,4915,4915,4915,4915,0
20240229,163200,1449034320,4915,4915,4915,4915,0
20240229,163100,1449034320,4915,4915,4915,4915,0
20240229,163000,1449034320,4915,4915,4915,4915,0
20240229,162900,1449034320,4915,4915,4915,4915,0
20240229,162800,1449034320,4915,4915,4915,4915,0
20240229,162700,1449034320,4915,4915,4915,4915,0
20240229,162600,1449034320,4915,4915,4915,4915,0
20240229,162500,1449034320,4915,4915,4915,4915,0
20240229,162400,1449034320,4915,4915,4915,4915,0
20240229,162300,1449034320,4915,4915,4915,4915,0
20240229,162200,1449034320,4915,4915,4915,4915,0
20240229,162100,1449034320,4915,4915,4915,4915,0
20240229,162000,1449034320,4915,4915,4915,4915,0
20240229,161900,1449034320,4915,4915,4915,4915,0
20240229,161800,1449034320,4915,4915,4915,4915,0
20240229,161700,1449034320,4915,4915,4915,4915,0
20240229,161600,1449034320,4915,4915,4915,4915,0
20240229,161500,1449034320,4915,4915,4915,4915,0
20240229,161400,1449034320,4915,4915,4915,4915,6694
20240229,161300,1449034320,4915,4915,4915,4915,0
20240229,161200,1449034320,4915,4915,4915,4915,0
20240229,161100,1449034320,4915,4915,4915,4915,0
20240229,161000,1449034320,4915,4915,4915,4915,0
20240229,160900,1449034320,4915,4915,4915,4915,0
20240229,160800,1449034320,4915,4915,4915,4915,0
20240229,160700,1449034320,4915,4915,4915,4915,0
20240229,160600,1449034320,4915,4915,4915,4915,0
20240229,160500,1449034320,4915,4915,4915,4915,0
20240229,160400,1449034320,4915,4915,4915,4915,0
20240229,160300,1449034320,4915,4915,4915,4915,0
20240229,160200,1449034320,4915,4915,4915,4915,0
20240229,160100,1449034320,4915,4915,4915,4915,0
20240229,160000,1449034320,4915,4915,4915,4915,0
20240229,155900,1449034320,4915,4915,4915,4915,0
20240229,155800,1449034320,4915,4915,4915,4915,0
20240229,155700,1449034320,4915,4915,4915,4915,0
20240229,155600,1449034320,4915,4915,4915,4915,0
20240229,155500,1449034320,4915,4915,4915,4915,0
20240229,155400,1449034320,4915,4915,4915,4915,0
20240229,155300,1449034320,4915,4915,4915,4915,0
20240229,155200,1449034320,4915,4915,4915,4915,0
20240229,155100,1449034320,4915,4915,4915,4915,0
20240229,155000,1449034320,4915,4915,4915,4915,0
20240229,154900,1449034320,4915,4915,4915,4915,0
20240229,154800,1449034320,4915,4915,4915,4915,0
20240229,154700,1449034320,4915,4915,4915,4915,0
20240229,154600,1449034320,4915,4915,4915,4915,0
20240229,154500,1449034320,4915,4915,4915,4915,0
20240229,154400,1449034320,4915,4915,4915,4915,6694
20240229,154300,1449034320,4915,4915,4915,4915,0
20240229,154200,1449034320,4915,4915,4915,4915,0
20240229,154100,1449034320,4915,4915,4915,4915,0
20240229,154000,1449034320,4915,4915,4915,4915,0
20240229,153900,1449034320,4915,4915,4915,4915,0
20240229,153800,1449034320,4915,4915,4915,4915,0
20240229,153700,1449034320,4915,4915,4915,4915,0
20240229,153600,1449034320,4915,4915,4915,4915,0
20240229,153500,1449034320,4915,4915,4915,4915,0
20240229,153400,1449034320,4915,4915,4915,4915,0
20240229,153300,1449034320,4915,4915,4915,4915,0
20240229,153200,1449034320,4915,4915,4915,4915,0
20240229,153100,1449034320,4915,4915,4915,4915,0
20240229,153000,1449034320,4915,4915,4915,4915,6694
20240229,152900,1416133310,4910,4910,4910,4910,0
20240229,152800,1416133310,4910,4910,4910,4910,0
20240229,152700,1416133310,4910,4910,4910,4910,0
20240229,152600,1416133310,4910,4910,4910,4910,0
20240229,152500,1416133310,4910,4910,4910,4910,0
20240229,152400,1416133310,4910,4910,4910,4910,0
20240229,152300,1416133310,4910,4910,4910,4910,0
20240229,152200,1416133310,4910,4910,4910,4910,0
20240229,152100,1416133310,4910,4910,4910,4910,0
20240229,152000,1416133310,4910,4910,4910,4910,0
20240229,151900,1416133310,4910,4915,4920,4910,1980
20240229,151800,1406404170,4910,4910,4915,4910,3701
20240229,151700,1388232235,4915,4915,4915,4910,1441
20240229,151600,1381156720,4915,4910,4915,4910,255
20240229,151500,1379904445,4915,4910,4915,4905,2444
20240229,151400,1367906595,4910,4910,4910,4905,1560
20240229,151300,1360252495,4910,4910,4910,4910,85
20240229,151200,1359835145,4910,4910,4915,4905,5274
20240229,151100,1333940560,4910,4905,4910,4905,1473
20240229,151000,1326710095,4910,4905,4910,4905,96
20240229,150900,1326239210,4910,4910,4910,4910,7402
20240229,150800,1289895390,4910,4915,4920,4910,5076
20240229,150700,1264965780,4915,4915,4915,4915,1313
20240229,150600,1258512385,4915,4920,4920,4915,149
20240229,150500,1257779900,4920,4920,4920,4915,3896
20240229,150400,1238628375,4920,4925,4925,4920,3590
20240229,150300,1220965525,4925,4925,4925,4925,478
20240229,150200,1218611375,4920,4925,4925,4920,259
20240229,150100,1217336995,4925,4925,4925,4925,10
20240229,150000,1217287745,4925,4925,4925,4920,93
20240229,145900,1216829945,4925,4925,4925,4925,110
20240229,145800,1216288195,4925,4925,4925,4920,154
20240229,145700,1215530260,4925,4920,4925,4920,2112
20240229,145600,1205138685,4920,4920,4920,4920,253
20240229,145500,1203893925,4920,4920,4920,4915,1179
20240229,145400,1198098820,4920,4920,4920,4915,137
20240229,145300,1197424785,4920,4920,4920,4915,132
20240229,145200,1196775740,4920,4920,4920,4915,350
20240229,145100,1195054645,4920,4920,4920,4920,121
20240229,145000,1194459325,4920,4920,4920,4915,201
20240229,144900,1193471105,4920,4920,4920,4920,11
20240229,144800,1193416985,4920,4920,4920,4915,82
20240229,144700,1193013555,4920,4920,4920,4915,74
20240229,144600,1192649485,4920,4915,4920,4915,76
20240229,144500,1192275905,4915,4920,4920,4915,11
20240229,144400,1192221790,4920,4915,4920,4915,9
20240229,144300,1192177515,4920,4915,4920,4915,6
20240229,144200,1192148000,4910,4910,4915,4910,2278
20240229,144100,1180957445,4915,4915,4915,4915,6
20240229,144000,1180927955,4915,4920,4920,4915,1511
20240229,143900,1173501260,4920,4920,4920,4915,8
20240229,143800,1173461905,4920,4920,4920,4920,10
20240229,143700,1173412705,4915,4915,4915,4915,10
20240229,143600,1173363555,4920,4915,4920,4910,909
20240229,143500,1168895860,4915,4920,4920,4915,505
20240229,143400,1166413760,4920,4920,4920,4915,112
20240229,143300,1165862730,4920,4915,4920,4915,14
20240229,143200,1165793880,4915,4920,4920,4915,645
20240229,143100,1162620630,4920,4920,4920,4915,98
20240229,143000,1162138805,4920,4915,4920,4915,15
20240229,142900,1162065025,4915,4915,4915,4915,1611
20240229,142800,1154146960,4915,4915,4915,4915,318
20240229,142700,1152583990,4910,4915,4915,4910,76
20240229,142600,1152210805,4910,4910,4910,4910,953
20240229,142500,1147531575,4910,4910,4910,4905,452
20240229,142400,1145312260,4910,4905,4910,4905,222
20240229,142300,1144222740,4900,4910,4910,4900,8660
20240229,142200,1101741535,4910,4915,4915,4910,4318
20240229,142100,1080539630,4910,4910,4915,4910,394
20240229,142000,1078605065,4915,4915,4915,4910,2402
20240229,141900,1066807740,4910,4915,4915,4910,64
20240229,141800,1066493190,4915,4915,4915,4915,146
20240229,141700,1065775600,4915,4915,4915,4910,16
20240229,141600,1065696965,4915,4915,4915,4910,695
20240229,141500,1062281665,4915,4915,4915,4910,69
20240229,141400,1061942745,4915,4915,4915,4910,150
20240229,141300,1061205500,4915,4915,4915,4910,104
20240229,141200,1060694375,4915,4915,4915,4910,51
20240229,141100,1060443715,4915,4915,4915,4915,58
20240229,141000,1060158645,4915,4915,4915,4910,16
20240229,140900,1060080020,4915,4915,4915,4915,255
20240229,140800,1058826695,4915,4910,4915,4910,162
20240229,140700,1058031220,4915,4915,4915,4910,291
20240229,140600,1056600960,4915,4915,4915,4915,50
20240229,140500,1056355210,4915,4910,4915,4910,684
20240229,140400,1052995735,4910,4915,4915,4910,720
20240229,140300,1049458610,4915,4925,4925,4915,4843
20240229,140200,1025643475,4925,4925,4925,4925,910
20240229,140100,1021161725,4930,4930,4935,4930,268
20240229,140000,1019840450,4930,4935,4935,4930,6
20240229,135900,1019810845,4935,4930,4935,4930,293
20240229,135800,1018365900,4930,4930,4930,4930,107
20240229,135700,1017838390,4930,4930,4930,4930,110
20240229,135600,1017296090,4930,4930,4930,4930,380
20240229,135500,1015422690,4930,4930,4930,4930,260
20240229,135400,1014140890,4930,4925,4930,4925,1939
20240229,135300,1004590165,4930,4930,4930,4930,573
20240229,135200,1001765275,4930,4930,4930,4925,74
20240229,135100,1001400470,4930,4930,4930,4930,11
20240229,135000,1001346240,4930,4930,4930,4930,26
20240229,134900,1001218060,4930,4920,4930,4920,1210
20240229,134800,995256370,4925,4925,4925,4925,15
20240229,134700,995182495,4925,4925,4925,4925,12
20240229,134600,995123395,4925,4925,4925,4925,5
20240229,134500,995098770,4925,4915,4925,4915,4981
20240229,134400,970616910,4915,4915,4915,4915,47
20240229,134300,970385905,4915,4915,4915,4910,26
20240229,134200,970258120,4915,4915,4915,4910,1332
20240229,134100,963717495,4915,4910,4915,4910,353
20240229,134000,961984010,4915,4915,4915,4910,7048
20240229,133900,927352955,4920,4920,4920,4920,296
20240229,133800,925896635,4915,4925,4925,4915,2067
20240229,133700,915728200,4925,4925,4925,4925,5
20240229,133600,915703575,4925,4925,4925,4925,10
20240229,133500,915654325,4920,4920,4925,4920,189
20240229,133400,914724420,4925,4925,4925,4925,13
20240229,133300,914660395,4920,4920,4925,4920,11
20240229,133200,914606250,4925,4925,4925,4925,10
20240229,133100,914557000,4925,4920,4925,4920,7
20240229,133000,914522530,4925,4925,4925,4920,29
20240229,132900,914379730,4920,4920,4925,4920,146
20240229,132800,913660700,4920,4920,4920,4920,116
20240229,132700,913089980,4920,4925,4925,4920,107
20240229,132600,912563515,4920,4920,4920,4920,885
20240229,132500,908209315,4910,4910,4910,4910,1
20240229,132400,908204405,4910,4925,4925,4905,19011
20240229,132300,814856045,4925,4925,4925,4925,56
20240229,132200,814580245,4925,4925,4925,4925,411
20240229,132100,812556070,4920,4920,4920,4920,0
20240229,132000,812556070,4920,4920,4920,4915,180
20240229,131900,811670510,4920,4930,4930,4915,10938
20240229,131800,757845860,4930,4930,4930,4930,51
20240229,131700,757594430,4925,4930,4930,4925,116
20240229,131600,757023100,4930,4930,4930,4925,168
20240229,131500,756194895,4930,4930,4930,4925,111
20240229,131400,755647680,4930,4930,4930,4930,210
20240229,131300,754612380,4930,4925,4930,4925,7
20240229,131200,754577880,4930,4925,4930,4925,14
20240229,131100,754508880,4925,4930,4930,4925,313
20240229,131000,752967295,4930,4925,4930,4925,243
20240229,130900,751770495,4925,4930,4930,4925,439
20240229,130800,749607920,4930,4925,4930,4925,2495
20240229,130700,737319545,4925,4935,4935,4925,3314
20240229,130600,720984070,4930,4930,4935,4930,204
20240229,130500,719978325,4935,4935,4935,4935,19
20240229,130400,719884560,4930,4930,4935,4930,1778
20240229,130300,711118995,4935,4935,4935,4935,10
20240229,130200,711069645,4935,4930,4935,4930,156
20240229,130100,710300540,4935,4935,4935,4935,11
20240229,130000,710246255,4935,4935,4935,4935,5
20240229,125900,710221580,4935,4935,4935,4930,1081
20240229,125800,704891850,4935,4935,4935,4930,178
20240229,125700,704013485,4935,4930,4935,4930,17
20240229,125600,703929595,4930,4935,4935,4930,6
20240229,125500,703899990,4935,4935,4935,4935,140
20240229,125400,703209090,4935,4930,4935,4930,6
20240229,125300,703179485,4935,4935,4935,4935,10
20240229,125200,703130135,4935,4935,4935,4935,16
20240229,125100,703051175,4935,4935,4935,4930,70
20240229,125000,702705960,4935,4935,4935,4935,6
20240229,124900,702676350,4935,4935,4935,4930,11
20240229,124800,702622070,4930,4935,4935,4930,6
20240229,124700,702592465,4935,4935,4935,4935,60
20240229,124600,702296365,4935,4930,4935,4930,46
20240229,124500,702069460,4935,4935,4935,4935,11
20240229,124400,702015175,4935,4930,4935,4930,10
20240229,124300,701965830,4935,4935,4935,4930,26
20240229,124200,701837595,4935,4935,4935,4930,259
20240229,124100,700560670,4930,4935,4935,4930,854
20240229,124000,696346185,4930,4935,4935,4930,385
20240229,123900,694448110,4930,4930,4935,4930,63
20240229,123800,694137495,4930,4935,4935,4930,327
20240229,123700,692523755,4935,4935,4935,4935,5
20240229,123600,692499080,4935,4935,4935,4930,13
20240229,123500,692434940,4935,4935,4935,4935,6
20240229,123400,692405330,4935,4935,4935,4935,10
20240229,123300,692355980,4930,4935,4935,4930,6
20240229,123200,692326375,4930,4930,4935,4930,42
20240229,123100,692119290,4930,4935,4935,4930,120
20240229,123000,691527190,4930,4935,4935,4930,247
20240229,122900,690309430,4930,4935,4935,4930,12
20240229,122800,690250245,4935,4935,4935,4935,10
20240229,122700,690200895,4925,4925,4935,4925,579
20240229,122600,687349270,4930,4930,4935,4925,2684
20240229,122500,674120015,4925,4925,4925,4925,2112
20240229,122400,663718415,4925,4930,4930,4925,1709
20240229,122300,655298045,4930,4930,4930,4925,5004
20240229,122200,630630605,4935,4935,4935,4930,1013
20240229,122100,625636450,4935,4935,4935,4935,19
20240229,122000,625542685,4935,4935,4935,4930,11
20240229,121900,625488405,4935,4935,4935,4935,107
20240229,121800,624960360,4935,4930,4935,4930,271
20240229,121700,623622980,4935,4935,4935,4935,7
20240229,121600,623588435,4935,4935,4935,4930,70
20240229,121500,623243285,4935,4935,4935,4930,11
20240229,121400,623189005,4930,4930,4935,4930,125
20240229,121300,622572730,4930,4935,4935,4930,1011
20240229,121200,617588445,4930,4935,4935,4930,242
20240229,121100,616394210,4935,4935,4935,4935,122
20240229,121000,615792140,4935,4930,4935,4930,118
20240229,120900,615209815,4935,4935,4935,4935,40
20240229,120800,615012415,4935,4935,4935,4930,46
20240229,120700,614785410,4935,4935,4935,4935,10
20240229,120600,614736060,4935,4935,4935,4935,5
20240229,120500,614711385,4935,4935,4935,4930,124
20240229,120400,614099945,4935,4935,4935,4935,15
20240229,120300,614025920,4935,4935,4935,4935,141
20240229,120200,613330085,4935,4935,4935,4935,56
20240229,120100,613053725,4935,4935,4935,4930,175
20240229,120000,612190115,4935,4935,4935,4935,101
20240229,115900,611691680,4935,4935,4935,4935,10
20240229,115800,611642330,4935,4930,4935,4930,563
20240229,115700,608866050,4930,4930,4930,4930,430
20240229,115600,606746150,4930,4935,4935,4930,246
20240229,115500,605533140,4935,4930,4935,4930,1105
20240229,115400,600082990,4930,4935,4935,4925,12558
20240229,115300,538156320,4940,4945,4945,4940,52
20240229,115200,537899430,4935,4940,4940,4935,1030
20240229,115100,532811860,4945,4940,4945,4940,155
20240229,115000,532045405,4940,4940,4940,4940,204
20240229,114900,531037645,4945,4945,4945,4945,4
20240229,114800,531017865,4940,4940,4940,4940,122
20240229,114700,530415185,4945,4945,4945,4945,0
20240229,114600,530415185,4945,4945,4945,4945,4
20240229,114500,530395405,4945,4945,4945,4945,17
20240229,114400,530311340,4945,4945,4945,4940,1393
20240229,114300,523429645,4945,4945,4945,4945,1
20240229,114200,523424700,4940,4940,4940,4940,0
20240229,114100,523424700,4940,4940,4940,4940,0
20240229,114000,523424700,4940,4945,4945,4940,4522
20240229,113900,501085995,4945,4945,4945,4945,582
20240229,113800,498208005,4945,4945,4945,4945,600
20240229,113700,495241005,4945,4945,4945,4945,381
20240229,113600,493356960,4945,4945,4945,4945,74
20240229,113500,492991030,4950,4950,4950,4950,0
20240229,113400,492991030,4950,4950,4950,4945,42
20240229,113300,492783280,4945,4945,4945,4945,400
20240229,113200,490805280,4945,4945,4945,4945,125
20240229,113100,490187155,4945,4945,4945,4945,19
20240229,113000,490093200,4945,4945,4945,4945,18
20240229,112900,490004190,4940,4950,4950,4940,5
20240229,112800,489979480,4950,4950,4950,4950,6
20240229,112700,489949780,4940,4940,4940,4940,0
20240229,112600,489949780,4940,4940,4940,4940,0
20240229,112500,489949780,4940,4945,4945,4940,498
20240229,112400,487489540,4945,4945,4945,4945,0
20240229,112300,487489540,4945,4945,4945,4945,1475
20240229,112200,480195665,4950,4955,4955,4950,62
20240229,112100,479888465,4960,4950,4960,4950,341
20240229,112000,478200465,4960,4955,4960,4955,405
20240229,111900,476193665,4955,4955,4955,4955,941
20240229,111800,471531010,4955,4955,4955,4955,1
20240229,111700,471526055,4955,4955,4955,4955,0
20240229,111600,471526055,4955,4955,4955,4955,0
20240229,111500,471526055,4955,4955,4955,4955,8
20240229,111400,471486415,4945,4945,4945,4945,803
20240229,111300,467515580,4955,4955,4955,4955,5
20240229,111200,467490805,4940,4940,4940,4940,199
20240229,111100,466507745,4950,4945,4950,4945,2009
20240229,111000,456563205,4950,4950,4950,4950,0
20240229,110900,456563205,4950,4950,4950,4950,644
20240229,110800,453375405,4950,4940,4950,4940,131
20240229,110700,452728165,4950,4950,4950,4950,37
20240229,110600,452545015,4940,4950,4950,4940,1430
20240229,110500,445470100,4950,4950,4950,4950,0
20240229,110400,445470100,4950,4950,4950,4940,1514
20240229,110300,437976940,4940,4940,4940,4940,124
20240229,110200,437364380,4945,4945,4945,4945,100
20240229,110100,436869880,4940,4940,4940,4940,100
20240229,110000,436375880,4950,4950,4950,4950,8
20240229,105900,436336280,4945,4945,4945,4945,30
20240229,105800,436187930,4945,4950,4950,4945,174
20240229,105700,435327465,4945,4945,4945,4945,757
20240229,105600,431584100,4945,4945,4945,4945,2
20240229,105500,431574210,4945,4940,4945,4940,621
20240229,105400,428504190,4940,4945,4945,4935,4836
20240229,105300,404612025,4945,4945,4950,4945,4217
20240229,105200,383758355,4950,4950,4950,4950,0
20240229,105100,383758355,4950,4950,4950,4950,2
20240229,105000,383748455,4950,4950,4950,4950,5
20240229,104900,383723705,4945,4950,4950,4945,1465
20240229,104800,376475960,4950,4950,4950,4950,510
20240229,104700,373951460,4945,4945,4945,4945,90
20240229,104600,373506410,4950,4950,4950,4950,0
20240229,104500,373506410,4950,4950,4950,4950,600
20240229,104400,370536410,4945,4945,4945,4945,0
20240229,104300,370536410,4945,4945,4945,4945,25
20240229,104200,370412785,4945,4945,4945,4945,400
20240229,104100,368434785,4945,4945,4945,4945,25
20240229,104000,368311160,4955,4955,4955,4955,106
20240229,103900,367785930,4955,4955,4955,4955,6
20240229,103800,367756200,4955,4955,4955,4955,0
20240229,103700,367756200,4955,4955,4955,4955,66
20240229,103600,367429170,4945,4945,4945,4945,730
20240229,103500,363819320,4940,4945,4945,4940,148
20240229,103400,363087470,4945,4945,4945,4945,888
20240229,103300,358696310,4945,4945,4945,4940,111
20240229,103200,358147420,4945,4940,4945,4940,1130
20240229,103100,352565120,4940,4940,4940,4940,10
20240229,103000,352515720,4935,4940,4940,4935,836
20240229,102900,348386505,4940,4940,4940,4935,240
20240229,102800,347200970,4940,4940,4940,4940,111
20240229,102700,346652630,4935,4935,4935,4935,1
20240229,102600,346647695,4935,4935,4935,4935,0
20240229,102500,346647695,4935,4935,4935,4935,1
20240229,102400,346642760,4935,4935,4935,4935,82
20240229,102300,346238090,4935,4935,4935,4935,3224
20240229,102200,330327650,4935,4935,4935,4935,0
20240229,102100,330327650,4935,4935,4940,4935,37
20240229,102000,330145030,4935,4935,4935,4935,172
20240229,101900,329296210,4940,4940,4940,4940,11
20240229,101800,329241870,4940,4940,4940,4940,32
20240229,101700,329083790,4935,4940,4940,4935,2174
20240229,101600,318355025,4935,4935,4935,4935,2
20240229,101500,318345155,4935,4935,4935,4935,500
20240229,101400,315877655,4935,4940,4940,4930,5463
20240229,101300,288919800,4945,4945,4945,4945,11
20240229,101200,288865405,4945,4940,4945,4935,6244
20240229,101100,258037195,4945,4945,4945,4940,2790
20240229,101000,244254005,4945,4945,4945,4940,338
20240229,100900,242583655,4940,4945,4945,4940,528
20240229,100800,239972770,4945,4945,4945,4945,506
20240229,100700,237470600,4945,4945,4945,4945,50
20240229,100600,237223350,4940,4945,4945,4940,201
20240229,100500,236229410,4945,4945,4945,4945,10
20240229,100400,236179960,4945,4945,4945,4945,19
20240229,100300,236086005,4945,4945,4945,4945,191
20240229,100200,235141510,4945,4940,4945,4940,1063
20240229,100100,229886495,4940,4940,4940,4940,1193
20240229,100000,223993075,4940,4945,4945,4940,702
20240229,095900,220523110,4950,4950,4950,4950,12
20240229,095800,220463710,4950,4955,4955,4950,8
20240229,095700,220424085,4955,4955,4955,4955,0
20240229,095600,220424085,4955,4950,4955,4950,904
20240229,095500,215949275,4940,4950,4950,4940,559
20240229,095400,213187265,4940,4950,4950,4940,1272
20240229,095300,206900905,4945,4950,4950,4940,1605
20240229,095200,198969505,4945,4945,4945,4945,383
20240229,095100,197075570,4940,4940,4940,4940,0
20240229,095000,197075570,4940,4945,4945,4940,4000
20240229,094900,177306460,4950,4950,4950,4950,162
20240229,094800,176504560,4950,4950,4950,4945,487
20240229,094700,174094925,4950,4950,4950,4950,239
20240229,094600,172911875,4950,4950,4950,4950,301
20240229,094500,171421925,4945,4945,4945,4945,0
20240229,094400,171421925,4945,4945,4945,4945,163
20240229,094300,170615890,4945,4950,4950,4945,4615
20240229,094200,147792285,4950,4970,4970,4950,2439
20240229,094100,135713460,4970,4970,4970,4970,1
20240229,094000,135708490,4970,4970,4970,4970,11
20240229,093900,135653820,4970,4965,4970,4955,905
20240229,093800,131165135,4965,4965,4970,4965,1241
20240229,093700,125000350,4960,4960,4960,4960,9
20240229,093600,124955710,4960,4950,4960,4950,602
20240229,093500,121970390,4950,4950,4950,4950,532
20240229,093400,119336990,4950,4945,4950,4945,863
20240229,093300,115066815,4945,4950,4955,4945,1647
20240229,093200,106914050,4955,4950,4955,4950,2555
20240229,093100,94265715,4950,4950,4950,4945,116
20240229,093000,93691565,4940,4950,4950,4940,717
20240229,092900,90147370,4945,4950,4950,4945,134
20240229,092800,89484355,4950,4965,4965,4950,2403
20240229,092700,77567060,4965,4965,4965,4965,436
20240229,092600,75402320,4980,4980,4980,4980,200
20240229,092500,74406320,4985,4985,4985,4985,200
20240229,092400,73409320,4985,4975,4985,4965,226
20240229,092300,72286585,4985,4985,4985,4985,1
20240229,092200,72281600,4985,4985,4985,4980,42
20240229,092100,72072280,4985,4980,4985,4980,632
20240229,092000,68921855,4980,4985,4985,4980,15
20240229,091900,68847130,4955,4955,4955,4955,129
20240229,091800,68207935,4950,4955,4955,4950,200
20240229,091700,67217435,4955,4950,4955,4945,205
20240229,091600,66203530,4950,4955,4955,4950,406
20240229,091500,64192300,4955,4960,4960,4950,496
20240229,091400,61735110,4970,4985,4985,4960,550
20240229,091300,59002360,4985,4965,4985,4960,522
20240229,091200,56409385,4960,4955,4965,4955,450
20240229,091100,54177835,4960,4960,4960,4960,7
20240229,091000,54143115,4960,4955,4960,4955,254
20240229,090900,52883750,4955,4955,4960,4955,1451
20240229,090800,45692880,4955,4955,4955,4950,1683
20240229,090700,37358650,4955,4955,4955,4955,0
20240229,090600,37358650,4955,4960,4960,4955,529
20240229,090500,34737245,4960,4960,4960,4960,319
20240229,090400,33155005,4960,4960,4960,4960,231
20240229,090300,32009245,4960,4950,4960,4950,99
20240229,090200,31519005,4960,4955,4965,4940,829
20240229,090100,27418300,4960,4965,4965,4960,1300
20240229,090000,20969915,4970,4980,4980,4965,4204