KissMeData/000430/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183100,319958390,3835,3835,3835,3835,807
20250224,183000,319958390,3835,3835,3835,3835,0
20250224,182900,319958390,3835,3835,3835,3835,0
20250224,182800,319958390,3835,3835,3835,3835,0
20250224,182700,319958390,3835,3835,3835,3835,0
20250224,182600,319958390,3835,3835,3835,3835,0
20250224,182500,319958390,3835,3835,3835,3835,0
20250224,182400,319958390,3835,3835,3835,3835,0
20250224,182300,319958390,3835,3835,3835,3835,0
20250224,182200,319958390,3835,3835,3835,3835,0
20250224,182100,319958390,3835,3835,3835,3835,0
20250224,182000,319958390,3835,3835,3835,3835,0
20250224,181900,319958390,3835,3835,3835,3835,0
20250224,181800,319958390,3835,3835,3835,3835,0
20250224,181700,319958390,3835,3835,3835,3835,0
20250224,181600,319958390,3835,3835,3835,3835,0
20250224,181500,319958390,3835,3835,3835,3835,0
20250224,181400,319958390,3835,3835,3835,3835,0
20250224,181300,319958390,3835,3835,3835,3835,0
20250224,181200,319958390,3835,3835,3835,3835,0
20250224,181100,319958390,3835,3835,3835,3835,0
20250224,181000,319958390,3835,3835,3835,3835,0
20250224,180900,319958390,3835,3835,3835,3835,0
20250224,180800,319958390,3835,3835,3835,3835,0
20250224,180700,319958390,3835,3835,3835,3835,0
20250224,180600,319958390,3835,3835,3835,3835,0
20250224,180500,319958390,3835,3835,3835,3835,0
20250224,180400,319958390,3835,3835,3835,3835,0
20250224,180300,319958390,3835,3835,3835,3835,0
20250224,180200,319958390,3835,3835,3835,3835,0
20250224,180100,319958390,3835,3835,3835,3835,807
20250224,180000,319958390,3835,3835,3835,3835,0
20250224,175900,319958390,3835,3835,3835,3835,0
20250224,175800,319958390,3835,3835,3835,3835,0
20250224,175700,319958390,3835,3835,3835,3835,0
20250224,175600,319958390,3835,3835,3835,3835,0
20250224,175500,319958390,3835,3835,3835,3835,0
20250224,175400,319958390,3835,3835,3835,3835,0
20250224,175300,319958390,3835,3835,3835,3835,0
20250224,175200,319958390,3835,3835,3835,3835,0
20250224,175100,319958390,3835,3835,3835,3835,0
20250224,175000,319958390,3835,3835,3835,3835,0
20250224,174900,319958390,3835,3835,3835,3835,0
20250224,174800,319958390,3835,3835,3835,3835,0
20250224,174700,319958390,3835,3835,3835,3835,0
20250224,174600,319958390,3835,3835,3835,3835,0
20250224,174500,319958390,3835,3835,3835,3835,0
20250224,174400,319958390,3835,3835,3835,3835,0
20250224,174300,319958390,3835,3835,3835,3835,0
20250224,174200,319958390,3835,3835,3835,3835,0
20250224,174100,319958390,3835,3835,3835,3835,0
20250224,174000,319958390,3835,3835,3835,3835,0
20250224,173900,319958390,3835,3835,3835,3835,0
20250224,173800,319958390,3835,3835,3835,3835,0
20250224,173700,319958390,3835,3835,3835,3835,0
20250224,173600,319958390,3835,3835,3835,3835,0
20250224,173500,319958390,3835,3835,3835,3835,0
20250224,173400,319958390,3835,3835,3835,3835,0
20250224,173300,319958390,3835,3835,3835,3835,0
20250224,173200,319958390,3835,3835,3835,3835,0
20250224,173100,319958390,3835,3835,3835,3835,807
20250224,173000,319958390,3835,3835,3835,3835,0
20250224,172900,319958390,3835,3835,3835,3835,0
20250224,172800,319958390,3835,3835,3835,3835,0
20250224,172700,319958390,3835,3835,3835,3835,0
20250224,172600,319958390,3835,3835,3835,3835,0
20250224,172500,319958390,3835,3835,3835,3835,0
20250224,172400,319958390,3835,3835,3835,3835,0
20250224,172300,319958390,3835,3835,3835,3835,0
20250224,172200,319958390,3835,3835,3835,3835,0
20250224,172100,319958390,3835,3835,3835,3835,0
20250224,172000,319958390,3835,3835,3835,3835,0
20250224,171900,319958390,3835,3835,3835,3835,0
20250224,171800,319958390,3835,3835,3835,3835,0
20250224,171700,319958390,3835,3835,3835,3835,0
20250224,171600,319958390,3835,3835,3835,3835,0
20250224,171500,319958390,3835,3835,3835,3835,0
20250224,171400,319958390,3835,3835,3835,3835,0
20250224,171300,319958390,3835,3835,3835,3835,0
20250224,171200,319958390,3835,3835,3835,3835,0
20250224,171100,319958390,3835,3835,3835,3835,0
20250224,171000,319958390,3835,3835,3835,3835,0
20250224,170900,319958390,3835,3835,3835,3835,0
20250224,170800,319958390,3835,3835,3835,3835,0
20250224,170700,319958390,3835,3835,3835,3835,0
20250224,170600,319958390,3835,3835,3835,3835,0
20250224,170500,319958390,3835,3835,3835,3835,0
20250224,170400,319958390,3835,3835,3835,3835,0
20250224,170300,319958390,3835,3835,3835,3835,0
20250224,170200,319958390,3835,3835,3835,3835,0
20250224,170100,319958390,3835,3835,3835,3835,807
20250224,170000,319958390,3835,3835,3835,3835,0
20250224,165900,319958390,3835,3835,3835,3835,0
20250224,165800,319958390,3835,3835,3835,3835,0
20250224,165700,319958390,3835,3835,3835,3835,0
20250224,165600,319958390,3835,3835,3835,3835,0
20250224,165500,319958390,3835,3835,3835,3835,0
20250224,165400,319958390,3835,3835,3835,3835,0
20250224,165300,319958390,3835,3835,3835,3835,0
20250224,165200,319958390,3835,3835,3835,3835,0
20250224,165100,319958390,3835,3835,3835,3835,0
20250224,165000,319958390,3835,3835,3835,3835,0
20250224,164900,319958390,3835,3835,3835,3835,0
20250224,164800,319958390,3835,3835,3835,3835,0
20250224,164700,319958390,3835,3835,3835,3835,0
20250224,164600,319958390,3835,3835,3835,3835,0
20250224,164500,319958390,3835,3835,3835,3835,0
20250224,164400,319958390,3835,3835,3835,3835,0
20250224,164300,319958390,3835,3835,3835,3835,0
20250224,164200,319958390,3835,3835,3835,3835,0
20250224,164100,319958390,3835,3835,3835,3835,0
20250224,164000,319958390,3835,3835,3835,3835,0
20250224,163900,319958390,3835,3835,3835,3835,0
20250224,163800,319958390,3835,3835,3835,3835,0
20250224,163700,319958390,3835,3835,3835,3835,0
20250224,163600,319958390,3835,3835,3835,3835,0
20250224,163500,319958390,3835,3835,3835,3835,0
20250224,163400,319958390,3835,3835,3835,3835,0
20250224,163300,319958390,3835,3835,3835,3835,0
20250224,163200,319958390,3835,3835,3835,3835,0
20250224,163100,319958390,3835,3835,3835,3835,807
20250224,163000,319958390,3835,3835,3835,3835,0
20250224,162900,319958390,3835,3835,3835,3835,0
20250224,162800,319958390,3835,3835,3835,3835,0
20250224,162700,319958390,3835,3835,3835,3835,0
20250224,162600,319958390,3835,3835,3835,3835,0
20250224,162500,319958390,3835,3835,3835,3835,0
20250224,162400,319958390,3835,3835,3835,3835,0
20250224,162300,319958390,3835,3835,3835,3835,0
20250224,162200,319958390,3835,3835,3835,3835,0
20250224,162100,319958390,3835,3835,3835,3835,0
20250224,162000,319958390,3835,3835,3835,3835,0
20250224,161900,319958390,3835,3835,3835,3835,0
20250224,161800,319958390,3835,3835,3835,3835,0
20250224,161700,319958390,3835,3835,3835,3835,0
20250224,161600,319958390,3835,3835,3835,3835,0
20250224,161500,319958390,3835,3835,3835,3835,0
20250224,161400,319958390,3835,3835,3835,3835,0
20250224,161300,319958390,3835,3835,3835,3835,0
20250224,161200,319958390,3835,3835,3835,3835,0
20250224,161100,319958390,3835,3835,3835,3835,0
20250224,161000,319958390,3835,3835,3835,3835,0
20250224,160900,319958390,3835,3835,3835,3835,0
20250224,160800,319958390,3835,3835,3835,3835,0
20250224,160700,319958390,3835,3835,3835,3835,0
20250224,160600,319958390,3835,3835,3835,3835,0
20250224,160500,319958390,3835,3835,3835,3835,0
20250224,160400,319958390,3835,3835,3835,3835,0
20250224,160300,319958390,3835,3835,3835,3835,0
20250224,160200,319958390,3835,3835,3835,3835,0
20250224,160100,319958390,3835,3835,3835,3835,807
20250224,160000,319958390,3835,3835,3835,3835,0
20250224,155900,319958390,3835,3835,3835,3835,0
20250224,155800,319958390,3835,3835,3835,3835,0
20250224,155700,319958390,3835,3835,3835,3835,0
20250224,155600,319958390,3835,3835,3835,3835,0
20250224,155500,319958390,3835,3835,3835,3835,0
20250224,155400,319958390,3835,3835,3835,3835,0
20250224,155300,319958390,3835,3835,3835,3835,0
20250224,155200,319958390,3835,3835,3835,3835,0
20250224,155100,319958390,3835,3835,3835,3835,0
20250224,155000,319958390,3835,3835,3835,3835,0
20250224,154900,319958390,3835,3835,3835,3835,0
20250224,154800,319958390,3835,3835,3835,3835,0
20250224,154700,319958390,3835,3835,3835,3835,0
20250224,154600,319958390,3835,3835,3835,3835,0
20250224,154500,319958390,3835,3835,3835,3835,0
20250224,154400,319958390,3835,3835,3835,3835,0
20250224,154300,319958390,3835,3835,3835,3835,0
20250224,154200,319958390,3835,3835,3835,3835,0
20250224,154100,319958390,3835,3835,3835,3835,0
20250224,154000,319958390,3835,3835,3835,3835,0
20250224,153900,319958390,3835,3835,3835,3835,0
20250224,153800,319958390,3835,3835,3835,3835,0
20250224,153700,319958390,3835,3835,3835,3835,0
20250224,153600,319958390,3835,3835,3835,3835,0
20250224,153500,319958390,3835,3835,3835,3835,0
20250224,153400,319958390,3835,3835,3835,3835,0
20250224,153300,319958390,3835,3835,3835,3835,0
20250224,153200,319958390,3835,3835,3835,3835,0
20250224,153100,319958390,3835,3835,3835,3835,807
20250224,153000,319958390,3835,3835,3835,3835,807
20250224,152900,316863545,3850,3850,3850,3850,0
20250224,152800,316863545,3850,3850,3850,3850,0
20250224,152700,316863545,3850,3850,3850,3850,0
20250224,152600,316863545,3850,3850,3850,3850,0
20250224,152500,316863545,3850,3850,3850,3850,0
20250224,152400,316863545,3850,3850,3850,3850,0
20250224,152300,316863545,3850,3850,3850,3850,0
20250224,152200,316863545,3850,3850,3850,3850,0
20250224,152100,316863545,3850,3850,3850,3850,0
20250224,152000,316863545,3850,3850,3850,3850,0
20250224,151900,316863545,3850,3850,3850,3850,10
20250224,151800,316825045,3850,3850,3850,3850,403
20250224,151700,315273495,3850,3850,3850,3835,479
20250224,151600,313436230,3835,3850,3850,3835,275
20250224,151500,312380885,3845,3845,3845,3845,10
20250224,151400,312342435,3845,3845,3845,3845,341
20250224,151300,311031290,3855,3850,3855,3850,126
20250224,151200,310546115,3850,3850,3850,3850,9
20250224,151100,310511465,3850,3850,3850,3850,20
20250224,151000,310434465,3855,3855,3855,3855,0
20250224,150900,310434465,3855,3855,3855,3850,88
20250224,150800,310095230,3855,3855,3855,3855,0
20250224,150700,310095230,3855,3855,3855,3855,0
20250224,150600,310095230,3855,3855,3855,3855,129
20250224,150500,309597935,3855,3855,3855,3855,143
20250224,150400,309046670,3855,3855,3855,3855,16
20250224,150300,308984990,3850,3850,3855,3850,717
20250224,150200,306221470,3850,3845,3850,3840,1369
20250224,150100,300952715,3845,3845,3845,3845,385
20250224,150000,299472390,3845,3845,3845,3845,3
20250224,145900,299460855,3845,3845,3845,3845,3
20250224,145800,299449320,3845,3840,3845,3830,1652
20250224,145700,293120220,3840,3845,3850,3840,411
20250224,145600,291539920,3845,3845,3845,3845,122
20250224,145500,291070830,3850,3845,3850,3835,3266
20250224,145400,278513125,3845,3845,3845,3845,100
20250224,145300,278128625,3845,3845,3845,3845,0
20250224,145200,278128625,3845,3845,3845,3845,412
20250224,145100,276544485,3845,3840,3845,3840,645
20250224,145000,274065625,3840,3835,3840,3835,120
20250224,144900,273604905,3830,3830,3830,3830,5
20250224,144800,273585755,3835,3835,3835,3835,16
20250224,144700,273524395,3840,3840,3840,3840,4
20250224,144600,273509035,3840,3845,3845,3840,502
20250224,144500,271578855,3845,3830,3845,3820,889
20250224,144400,268166690,3830,3830,3830,3830,0
20250224,144300,268166690,3830,3830,3830,3830,0
20250224,144200,268166690,3830,3830,3830,3830,200
20250224,144100,267400690,3830,3830,3830,3830,2
20250224,144000,267393030,3810,3810,3810,3810,0
20250224,143900,267393030,3810,3820,3820,3810,1142
20250224,143800,263035880,3830,3825,3830,3825,2
20250224,143700,263028225,3820,3825,3825,3820,251
20250224,143600,262068820,3830,3825,3830,3825,1010
20250224,143500,258205520,3825,3825,3830,3825,1706
20250224,143400,251680015,3820,3815,3820,3815,2876
20250224,143300,240698695,3820,3815,3820,3815,1292
20250224,143200,235768240,3815,3815,3815,3815,3
20250224,143100,235756795,3815,3815,3815,3815,1500
20250224,143000,230034295,3815,3815,3815,3815,1000
20250224,142900,226219295,3820,3820,3820,3820,0
20250224,142800,226219295,3820,3820,3820,3820,1
20250224,142700,226215475,3825,3825,3825,3825,2
20250224,142600,226207825,3825,3820,3825,3820,1026
20250224,142500,222288500,3820,3820,3820,3820,0
20250224,142400,222288500,3820,3815,3820,3815,2383
20250224,142300,213197305,3815,3815,3815,3815,27
20250224,142200,213094300,3805,3805,3805,3805,0
20250224,142100,213094300,3805,3805,3810,3805,1416
20250224,142000,207706405,3810,3810,3810,3810,26
20250224,141900,207607345,3810,3810,3810,3810,1153
20250224,141800,203214415,3810,3810,3810,3810,52
20250224,141700,203016295,3810,3810,3810,3810,0
20250224,141600,203016295,3810,3810,3810,3810,0
20250224,141500,203016295,3810,3810,3810,3810,0
20250224,141400,203016295,3810,3810,3810,3810,0
20250224,141300,203016295,3810,3810,3810,3810,0
20250224,141200,203016295,3810,3810,3810,3810,20
20250224,141100,202940095,3810,3810,3810,3810,0
20250224,141000,202940095,3810,3810,3810,3810,20
20250224,140900,202863895,3810,3815,3815,3810,68
20250224,140800,202604705,3815,3815,3815,3815,109
20250224,140700,202188870,3815,3815,3815,3815,18
20250224,140600,202120200,3815,3815,3815,3815,440
20250224,140500,200441600,3815,3815,3815,3815,0
20250224,140400,200441600,3815,3815,3815,3815,12
20250224,140300,200395820,3815,3815,3815,3815,7
20250224,140200,200369115,3815,3815,3815,3815,30
20250224,140100,200254665,3810,3810,3810,3810,916
20250224,140000,196764705,3810,3810,3810,3810,0
20250224,135900,196764705,3810,3810,3810,3810,0
20250224,135800,196764705,3810,3810,3810,3810,0
20250224,135700,196764705,3810,3810,3810,3810,100
20250224,135600,196383705,3810,3810,3810,3810,0
20250224,135500,196383705,3810,3810,3810,3810,0
20250224,135400,196383705,3810,3810,3810,3810,0
20250224,135300,196383705,3810,3810,3810,3810,0
20250224,135200,196383705,3810,3810,3810,3810,0
20250224,135100,196383705,3810,3810,3810,3810,2
20250224,135000,196376085,3800,3800,3800,3800,253
20250224,134900,195414685,3800,3800,3800,3800,0
20250224,134800,195414685,3800,3800,3800,3800,0
20250224,134700,195414685,3800,3805,3805,3800,3000
20250224,134600,184012615,3805,3805,3805,3805,600
20250224,134500,181729615,3810,3810,3810,3810,99
20250224,134400,181352425,3810,3810,3810,3810,0
20250224,134300,181352425,3810,3810,3810,3810,0
20250224,134200,181352425,3810,3810,3810,3810,0
20250224,134100,181352425,3810,3810,3810,3810,0
20250224,134000,181352425,3810,3810,3810,3810,0
20250224,133900,181352425,3810,3810,3810,3810,0
20250224,133800,181352425,3810,3810,3810,3810,232
20250224,133700,180468505,3810,3810,3810,3810,546
20250224,133600,178388245,3810,3810,3810,3810,1
20250224,133500,178384435,3825,3805,3825,3805,3652
20250224,133400,164450840,3805,3800,3805,3800,4605
20250224,133300,146940090,3800,3800,3800,3800,35
20250224,133200,146807090,3800,3800,3800,3800,1710
20250224,133100,140309090,3800,3800,3800,3800,1623
20250224,133000,134141690,3800,3800,3800,3800,0
20250224,132900,134141690,3800,3800,3800,3800,150
20250224,132800,133571690,3800,3800,3800,3800,0
20250224,132700,133571690,3800,3800,3800,3800,153
20250224,132600,132990290,3795,3795,3795,3795,332
20250224,132500,131730350,3795,3795,3795,3795,1
20250224,132400,131726555,3800,3800,3800,3800,0
20250224,132300,131726555,3800,3800,3800,3800,0
20250224,132200,131726555,3800,3800,3800,3800,0
20250224,132100,131726555,3800,3800,3800,3800,0
20250224,132000,131726555,3800,3800,3800,3800,770
20250224,131900,128800555,3800,3800,3800,3800,100
20250224,131800,128420555,3800,3800,3800,3800,59
20250224,131700,128196355,3800,3800,3800,3800,92
20250224,131600,127846755,3800,3800,3800,3800,0
20250224,131500,127846755,3800,3800,3800,3800,0
20250224,131400,127846755,3800,3800,3800,3800,0
20250224,131300,127846755,3800,3800,3800,3800,54
20250224,131200,127641555,3800,3800,3800,3800,470
20250224,131100,125855555,3800,3800,3800,3800,0
20250224,131000,125855555,3800,3800,3800,3800,0
20250224,130900,125855555,3800,3800,3800,3800,0
20250224,130800,125855555,3800,3800,3800,3800,200
20250224,130700,125095555,3800,3800,3800,3800,0
20250224,130600,125095555,3800,3800,3800,3800,0
20250224,130500,125095555,3800,3800,3800,3800,100
20250224,130400,124715555,3805,3805,3805,3805,0
20250224,130300,124715555,3805,3805,3805,3805,0
20250224,130200,124715555,3805,3805,3805,3805,0
20250224,130100,124715555,3805,3805,3805,3805,0
20250224,130000,124715555,3805,3805,3805,3805,1
20250224,125900,124711750,3800,3800,3800,3800,0
20250224,125800,124711750,3800,3800,3800,3800,0
20250224,125700,124711750,3800,3800,3800,3800,18
20250224,125600,124643350,3795,3795,3795,3795,1
20250224,125500,124639555,3795,3795,3795,3795,1
20250224,125400,124635760,3795,3795,3795,3795,0
20250224,125300,124635760,3795,3795,3795,3795,0
20250224,125200,124635760,3795,3795,3795,3795,1
20250224,125100,124631965,3795,3800,3800,3795,13
20250224,125000,124582580,3800,3800,3800,3800,71
20250224,124900,124312780,3805,3805,3805,3805,0
20250224,124800,124312780,3805,3805,3805,3805,0
20250224,124700,124312780,3805,3805,3805,3805,0
20250224,124600,124312780,3805,3805,3805,3805,131
20250224,124500,123814325,3805,3805,3805,3805,0
20250224,124400,123814325,3805,3805,3805,3805,0
20250224,124300,123814325,3805,3805,3805,3805,0
20250224,124200,123814325,3805,3805,3805,3805,0
20250224,124100,123814325,3805,3805,3805,3805,0
20250224,124000,123814325,3805,3805,3805,3805,262
20250224,123900,122817415,3805,3805,3805,3805,0
20250224,123800,122817415,3805,3800,3805,3800,3
20250224,123700,122806010,3805,3800,3805,3800,12
20250224,123600,122760400,3805,3805,3805,3805,0
20250224,123500,122760400,3805,3805,3805,3805,1
20250224,123400,122756595,3805,3805,3805,3805,686
20250224,123300,120146365,3805,3805,3805,3805,246
20250224,123200,119210335,3805,3800,3805,3800,122
20250224,123100,118746425,3800,3800,3800,3800,12
20250224,123000,118700825,3800,3800,3800,3800,0
20250224,122900,118700825,3800,3800,3800,3800,0
20250224,122800,118700825,3800,3800,3800,3800,0
20250224,122700,118700825,3800,3800,3800,3800,0
20250224,122600,118700825,3800,3800,3800,3800,0
20250224,122500,118700825,3800,3805,3805,3800,2037
20250224,122400,110960180,3800,3800,3800,3800,0
20250224,122300,110960180,3800,3800,3800,3800,0
20250224,122200,110960180,3800,3800,3800,3800,0
20250224,122100,110960180,3800,3800,3800,3800,0
20250224,122000,110960180,3800,3800,3800,3800,0
20250224,121900,110960180,3800,3800,3800,3800,1000
20250224,121800,107160180,3810,3810,3810,3810,0
20250224,121700,107160180,3810,3810,3810,3810,458
20250224,121600,105415200,3810,3805,3810,3800,1387
20250224,121500,100140780,3805,3805,3805,3805,1000
20250224,121400,96335780,3800,3795,3800,3795,1742
20250224,121300,89721180,3795,3795,3795,3795,0
20250224,121200,89721180,3795,3795,3795,3795,0
20250224,121100,89721180,3795,3795,3795,3795,0
20250224,121000,89721180,3795,3795,3795,3795,230
20250224,120900,88848330,3795,3795,3795,3795,0
20250224,120800,88848330,3795,3795,3795,3795,500
20250224,120700,86950830,3795,3795,3795,3795,0
20250224,120600,86950830,3795,3795,3795,3795,1000
20250224,120500,83155830,3800,3800,3800,3800,0
20250224,120400,83155830,3800,3800,3800,3800,0
20250224,120300,83155830,3800,3800,3800,3800,0
20250224,120200,83155830,3800,3800,3800,3800,0
20250224,120100,83155830,3800,3800,3800,3800,0
20250224,120000,83155830,3800,3800,3800,3800,0
20250224,115900,83155830,3800,3800,3800,3800,0
20250224,115800,83155830,3800,3800,3800,3800,463
20250224,115700,81396430,3800,3800,3800,3800,465
20250224,115600,79629430,3800,3800,3800,3800,0
20250224,115500,79629430,3800,3800,3800,3800,0
20250224,115400,79629430,3800,3800,3800,3800,93
20250224,115300,79276030,3810,3805,3810,3805,760
20250224,115200,76383700,3805,3805,3805,3805,1
20250224,115100,76379895,3800,3800,3800,3800,0
20250224,115000,76379895,3800,3800,3800,3800,0
20250224,114900,76379895,3800,3800,3800,3800,0
20250224,114800,76379895,3800,3800,3800,3800,202
20250224,114700,75612295,3800,3800,3800,3800,498
20250224,114600,73719895,3800,3800,3800,3800,0
20250224,114500,73719895,3800,3800,3800,3800,0
20250224,114400,73719895,3800,3800,3800,3800,0
20250224,114300,73719895,3800,3800,3800,3800,0
20250224,114200,73719895,3800,3805,3805,3800,3
20250224,114100,73708490,3805,3805,3805,3805,0
20250224,114000,73708490,3805,3805,3805,3805,14
20250224,113900,73655220,3800,3800,3800,3800,0
20250224,113800,73655220,3800,3800,3800,3800,20
20250224,113700,73579220,3800,3800,3800,3800,0
20250224,113600,73579220,3800,3800,3800,3800,500
20250224,113500,71679220,3795,3795,3795,3795,0
20250224,113400,71679220,3795,3800,3800,3795,99
20250224,113300,71303025,3800,3800,3800,3800,0
20250224,113200,71303025,3800,3800,3800,3800,0
20250224,113100,71303025,3800,3800,3800,3800,0
20250224,113000,71303025,3800,3800,3800,3800,0
20250224,112900,71303025,3800,3800,3800,3800,0
20250224,112800,71303025,3800,3800,3800,3800,0
20250224,112700,71303025,3800,3800,3800,3800,0
20250224,112600,71303025,3800,3800,3800,3800,0
20250224,112500,71303025,3800,3800,3800,3800,0
20250224,112400,71303025,3800,3800,3800,3800,179
20250224,112300,70622825,3800,3800,3800,3800,0
20250224,112200,70622825,3800,3800,3800,3800,50
20250224,112100,70432825,3805,3805,3805,3805,68
20250224,112000,70174085,3805,3805,3805,3805,64
20250224,111900,69930565,3805,3805,3805,3805,36
20250224,111800,69793585,3805,3800,3805,3800,34
20250224,111700,69664265,3800,3800,3800,3800,101
20250224,111600,69280465,3795,3800,3800,3795,41
20250224,111500,69124670,3800,3800,3800,3800,39
20250224,111400,68976470,3800,3795,3800,3795,75
20250224,111300,68691720,3800,3800,3800,3800,26
20250224,111200,68592920,3795,3795,3795,3795,0
20250224,111100,68592920,3795,3800,3800,3795,65
20250224,111000,68346040,3800,3800,3800,3800,18
20250224,110900,68277640,3800,3800,3800,3800,60
20250224,110800,68049640,3800,3800,3800,3795,139
20250224,110700,67521445,3790,3790,3790,3790,0
20250224,110600,67521445,3790,3790,3790,3790,1
20250224,110500,67517655,3800,3800,3800,3800,44
20250224,110400,67350455,3800,3800,3800,3800,22
20250224,110300,67266855,3800,3800,3800,3800,24
20250224,110200,67175655,3800,3785,3800,3785,2791
20250224,110100,56583395,3785,3785,3785,3785,48
20250224,110000,56401715,3785,3785,3785,3785,21
20250224,105900,56322230,3780,3785,3785,3780,129
20250224,105800,55834465,3785,3780,3785,3780,3286
20250224,105700,43396975,3780,3780,3780,3780,40
20250224,105600,43245775,3780,3780,3780,3780,35
20250224,105500,43113475,3780,3780,3780,3780,149
20250224,105400,42550255,3780,3780,3780,3780,16
20250224,105300,42489775,3780,3780,3780,3780,39
20250224,105200,42342355,3780,3780,3780,3780,23
20250224,105100,42255415,3780,3780,3780,3780,20
20250224,105000,42179815,3780,3780,3780,3780,20
20250224,104900,42104215,3780,3780,3780,3780,41
20250224,104800,41949235,3780,3780,3780,3780,16
20250224,104700,41888755,3780,3780,3780,3780,265
20250224,104600,40887055,3780,3785,3785,3780,105
20250224,104500,40490055,3785,3785,3785,3785,39
20250224,104400,40342440,3785,3785,3785,3785,21
20250224,104300,40262955,3785,3780,3785,3780,17
20250224,104200,40198660,3785,3780,3785,3780,45
20250224,104100,40028355,3780,3780,3780,3780,16
20250224,104000,39967875,3780,3780,3780,3780,0
20250224,103900,39967875,3780,3780,3780,3780,0
20250224,103800,39967875,3780,3780,3780,3780,0
20250224,103700,39967875,3780,3780,3780,3780,0
20250224,103600,39967875,3780,3780,3780,3780,0
20250224,103500,39967875,3780,3780,3780,3780,4
20250224,103400,39952755,3780,3780,3780,3780,0
20250224,103300,39952755,3780,3780,3780,3780,100
20250224,103200,39574755,3780,3775,3780,3775,778
20250224,103100,36637795,3775,3775,3775,3775,165
20250224,103000,36014920,3775,3770,3775,3770,485
20250224,102900,34186075,3765,3765,3765,3765,0
20250224,102800,34186075,3765,3765,3765,3765,0
20250224,102700,34186075,3765,3765,3765,3765,59
20250224,102600,33963940,3770,3770,3770,3770,0
20250224,102500,33963940,3770,3770,3770,3770,0
20250224,102400,33963940,3770,3770,3770,3770,1
20250224,102300,33960170,3770,3770,3770,3770,1
20250224,102200,33956400,3760,3760,3760,3760,0
20250224,102100,33956400,3760,3760,3760,3760,0
20250224,102000,33956400,3760,3760,3760,3760,0
20250224,101900,33956400,3760,3760,3760,3760,200
20250224,101800,33204400,3760,3760,3760,3760,21
20250224,101700,33125440,3770,3770,3770,3770,0
20250224,101600,33125440,3770,3770,3770,3770,0
20250224,101500,33125440,3770,3770,3770,3770,2
20250224,101400,33117900,3770,3770,3770,3770,1
20250224,101300,33114130,3760,3760,3760,3760,0
20250224,101200,33114130,3760,3760,3760,3760,0
20250224,101100,33114130,3760,3760,3760,3760,0
20250224,101000,33114130,3760,3760,3760,3760,0
20250224,100900,33114130,3760,3760,3760,3760,0
20250224,100800,33114130,3760,3760,3760,3760,12
20250224,100700,33069010,3765,3765,3765,3765,0
20250224,100600,33069010,3765,3765,3765,3765,0
20250224,100500,33069010,3765,3765,3765,3765,0
20250224,100400,33069010,3765,3765,3765,3765,0
20250224,100300,33069010,3765,3765,3765,3765,0
20250224,100200,33069010,3765,3765,3765,3765,1
20250224,100100,33065245,3770,3770,3770,3770,0
20250224,100000,33065245,3770,3750,3770,3745,2958
20250224,095900,21946665,3750,3755,3755,3750,100
20250224,095800,21571640,3750,3750,3750,3750,0
20250224,095700,21571640,3750,3750,3750,3750,0
20250224,095600,21571640,3750,3750,3750,3750,210
20250224,095500,20784140,3765,3765,3765,3765,0
20250224,095400,20784140,3765,3765,3765,3765,0
20250224,095300,20784140,3765,3765,3765,3765,0
20250224,095200,20784140,3765,3765,3765,3765,320
20250224,095100,19579340,3770,3765,3770,3765,622
20250224,095000,17235720,3765,3765,3765,3765,49
20250224,094900,17051235,3765,3765,3765,3765,20
20250224,094800,16975935,3765,3765,3765,3765,0
20250224,094700,16975935,3765,3765,3765,3765,2
20250224,094600,16968405,3765,3765,3765,3765,0
20250224,094500,16968405,3765,3765,3765,3765,0
20250224,094400,16968405,3765,3765,3765,3765,0
20250224,094300,16968405,3765,3765,3765,3765,0
20250224,094200,16968405,3765,3760,3765,3760,219
20250224,094100,16144155,3760,3760,3760,3760,2
20250224,094000,16136635,3765,3765,3765,3765,53
20250224,093900,15937090,3765,3765,3765,3765,21
20250224,093800,15858025,3765,3765,3765,3765,0
20250224,093700,15858025,3765,3760,3765,3750,115
20250224,093600,15426555,3760,3760,3760,3760,30
20250224,093500,15313755,3760,3760,3760,3760,0
20250224,093400,15313755,3760,3760,3760,3760,0
20250224,093300,15313755,3760,3760,3760,3760,457
20250224,093200,13595435,3760,3760,3760,3760,63
20250224,093100,13358555,3765,3760,3765,3760,84
20250224,093000,13042700,3760,3760,3760,3760,2
20250224,092900,13035180,3760,3760,3760,3760,53
20250224,092800,12835900,3760,3760,3760,3760,6
20250224,092700,12813340,3755,3755,3755,3755,0
20250224,092600,12813340,3755,3755,3755,3755,0
20250224,092500,12813340,3755,3755,3755,3755,153
20250224,092400,12238825,3760,3760,3760,3760,262
20250224,092300,11253705,3765,3765,3765,3765,11
20250224,092200,11212290,3765,3765,3765,3765,1
20250224,092100,11208525,3765,3765,3765,3765,0
20250224,092000,11208525,3765,3765,3765,3765,0
20250224,091900,11208525,3765,3765,3765,3765,3
20250224,091800,11197230,3760,3760,3760,3760,0
20250224,091700,11197230,3760,3760,3760,3760,0
20250224,091600,11197230,3760,3760,3760,3760,0
20250224,091500,11197230,3760,3755,3760,3755,535
20250224,091400,9187785,3760,3760,3760,3760,171
20250224,091300,8544825,3760,3760,3760,3760,0
20250224,091200,8544825,3760,3760,3760,3760,0
20250224,091100,8544825,3760,3760,3760,3760,200
20250224,091000,7792825,3760,3760,3760,3760,30
20250224,090900,7680025,3755,3755,3755,3755,424
20250224,090800,6087905,3770,3770,3770,3770,205
20250224,090700,5315055,3770,3770,3770,3770,0
20250224,090600,5315055,3770,3770,3770,3770,0
20250224,090500,5315055,3770,3770,3770,3770,1
20250224,090400,5311285,3755,3765,3765,3755,301
20250224,090300,4181020,3765,3765,3765,3765,0
20250224,090200,4181020,3765,3765,3765,3765,0
20250224,090100,4181020,3765,3770,3770,3765,278
20250224,090000,3134335,3770,3730,3775,3730,835