KissMeData/051630/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193600,1876684100,4925,4925,4925,4925,2724
20250224,193500,1876684100,4925,4925,4925,4925,0
20250224,193400,1876684100,4925,4925,4925,4925,0
20250224,193300,1876684100,4925,4925,4925,4925,0
20250224,193200,1876684100,4925,4925,4925,4925,0
20250224,193100,1876684100,4925,4925,4925,4925,0
20250224,193000,1876684100,4925,4925,4925,4925,0
20250224,192900,1876684100,4925,4925,4925,4925,0
20250224,192800,1876684100,4925,4925,4925,4925,0
20250224,192700,1876684100,4925,4925,4925,4925,0
20250224,192600,1876684100,4925,4925,4925,4925,0
20250224,192500,1876684100,4925,4925,4925,4925,0
20250224,192400,1876684100,4925,4925,4925,4925,0
20250224,192300,1876684100,4925,4925,4925,4925,0
20250224,192200,1876684100,4925,4925,4925,4925,0
20250224,192100,1876684100,4925,4925,4925,4925,0
20250224,192000,1876684100,4925,4925,4925,4925,0
20250224,191900,1876684100,4925,4925,4925,4925,0
20250224,191800,1876684100,4925,4925,4925,4925,0
20250224,191700,1876684100,4925,4925,4925,4925,0
20250224,191600,1876684100,4925,4925,4925,4925,0
20250224,191500,1876684100,4925,4925,4925,4925,0
20250224,191400,1876684100,4925,4925,4925,4925,0
20250224,191300,1876684100,4925,4925,4925,4925,0
20250224,191200,1876684100,4925,4925,4925,4925,0
20250224,191100,1876684100,4925,4925,4925,4925,0
20250224,191000,1876684100,4925,4925,4925,4925,0
20250224,190900,1876684100,4925,4925,4925,4925,0
20250224,190800,1876684100,4925,4925,4925,4925,0
20250224,190700,1876684100,4925,4925,4925,4925,0
20250224,190600,1876684100,4925,4925,4925,4925,2724
20250224,190500,1876684100,4925,4925,4925,4925,0
20250224,190400,1876684100,4925,4925,4925,4925,0
20250224,190300,1876684100,4925,4925,4925,4925,0
20250224,190200,1876684100,4925,4925,4925,4925,0
20250224,190100,1876684100,4925,4925,4925,4925,0
20250224,190000,1876684100,4925,4925,4925,4925,0
20250224,185900,1876684100,4925,4925,4925,4925,0
20250224,185800,1876684100,4925,4925,4925,4925,0
20250224,185700,1876684100,4925,4925,4925,4925,0
20250224,185600,1876684100,4925,4925,4925,4925,0
20250224,185500,1876684100,4925,4925,4925,4925,0
20250224,185400,1876684100,4925,4925,4925,4925,0
20250224,185300,1876684100,4925,4925,4925,4925,0
20250224,185200,1876684100,4925,4925,4925,4925,0
20250224,185100,1876684100,4925,4925,4925,4925,0
20250224,185000,1876684100,4925,4925,4925,4925,0
20250224,184900,1876684100,4925,4925,4925,4925,0
20250224,184800,1876684100,4925,4925,4925,4925,0
20250224,184700,1876684100,4925,4925,4925,4925,0
20250224,184600,1876684100,4925,4925,4925,4925,0
20250224,184500,1876684100,4925,4925,4925,4925,0
20250224,184400,1876684100,4925,4925,4925,4925,0
20250224,184300,1876684100,4925,4925,4925,4925,0
20250224,184200,1876684100,4925,4925,4925,4925,0
20250224,184100,1876684100,4925,4925,4925,4925,0
20250224,184000,1876684100,4925,4925,4925,4925,0
20250224,183900,1876684100,4925,4925,4925,4925,0
20250224,183800,1876684100,4925,4925,4925,4925,0
20250224,183700,1876684100,4925,4925,4925,4925,0
20250224,183600,1876684100,4925,4925,4925,4925,2724
20250224,183500,1876684100,4925,4925,4925,4925,0
20250224,183400,1876684100,4925,4925,4925,4925,0
20250224,183300,1876684100,4925,4925,4925,4925,0
20250224,183200,1876684100,4925,4925,4925,4925,0
20250224,183100,1876684100,4925,4925,4925,4925,0
20250224,183000,1876684100,4925,4925,4925,4925,0
20250224,182900,1876684100,4925,4925,4925,4925,0
20250224,182800,1876684100,4925,4925,4925,4925,0
20250224,182700,1876684100,4925,4925,4925,4925,0
20250224,182600,1876684100,4925,4925,4925,4925,0
20250224,182500,1876684100,4925,4925,4925,4925,0
20250224,182400,1876684100,4925,4925,4925,4925,0
20250224,182300,1876684100,4925,4925,4925,4925,0
20250224,182200,1876684100,4925,4925,4925,4925,0
20250224,182100,1876684100,4925,4925,4925,4925,0
20250224,182000,1876684100,4925,4925,4925,4925,0
20250224,181900,1876684100,4925,4925,4925,4925,0
20250224,181800,1876684100,4925,4925,4925,4925,0
20250224,181700,1876684100,4925,4925,4925,4925,0
20250224,181600,1876684100,4925,4925,4925,4925,0
20250224,181500,1876684100,4925,4925,4925,4925,0
20250224,181400,1876684100,4925,4925,4925,4925,0
20250224,181300,1876684100,4925,4925,4925,4925,0
20250224,181200,1876684100,4925,4925,4925,4925,0
20250224,181100,1876684100,4925,4925,4925,4925,0
20250224,181000,1876684100,4925,4925,4925,4925,0
20250224,180900,1876684100,4925,4925,4925,4925,0
20250224,180800,1876684100,4925,4925,4925,4925,0
20250224,180700,1876684100,4925,4925,4925,4925,0
20250224,180600,1876684100,4925,4925,4925,4925,2724
20250224,180500,1876684100,4925,4925,4925,4925,0
20250224,180400,1876684100,4925,4925,4925,4925,0
20250224,180300,1876684100,4925,4925,4925,4925,0
20250224,180200,1876684100,4925,4925,4925,4925,0
20250224,180100,1876684100,4925,4925,4925,4925,0
20250224,180000,1876684100,4925,4925,4925,4925,0
20250224,175900,1876684100,4925,4925,4925,4925,0
20250224,175800,1876684100,4925,4925,4925,4925,0
20250224,175700,1876684100,4925,4925,4925,4925,0
20250224,175600,1876684100,4925,4925,4925,4925,0
20250224,175500,1876684100,4925,4925,4925,4925,0
20250224,175400,1876684100,4925,4925,4925,4925,0
20250224,175300,1876684100,4925,4925,4925,4925,0
20250224,175200,1876684100,4925,4925,4925,4925,0
20250224,175100,1876684100,4925,4925,4925,4925,0
20250224,175000,1876684100,4925,4925,4925,4925,0
20250224,174900,1876684100,4925,4925,4925,4925,0
20250224,174800,1876684100,4925,4925,4925,4925,0
20250224,174700,1876684100,4925,4925,4925,4925,0
20250224,174600,1876684100,4925,4925,4925,4925,0
20250224,174500,1876684100,4925,4925,4925,4925,0
20250224,174400,1876684100,4925,4925,4925,4925,0
20250224,174300,1876684100,4925,4925,4925,4925,0
20250224,174200,1876684100,4925,4925,4925,4925,0
20250224,174100,1876684100,4925,4925,4925,4925,0
20250224,174000,1876684100,4925,4925,4925,4925,0
20250224,173900,1876684100,4925,4925,4925,4925,0
20250224,173800,1876684100,4925,4925,4925,4925,0
20250224,173700,1876684100,4925,4925,4925,4925,0
20250224,173600,1876684100,4925,4925,4925,4925,2724
20250224,173500,1876684100,4925,4925,4925,4925,0
20250224,173400,1876684100,4925,4925,4925,4925,0
20250224,173300,1876684100,4925,4925,4925,4925,0
20250224,173200,1876684100,4925,4925,4925,4925,0
20250224,173100,1876684100,4925,4925,4925,4925,0
20250224,173000,1876684100,4925,4925,4925,4925,0
20250224,172900,1876684100,4925,4925,4925,4925,0
20250224,172800,1876684100,4925,4925,4925,4925,0
20250224,172700,1876684100,4925,4925,4925,4925,0
20250224,172600,1876684100,4925,4925,4925,4925,0
20250224,172500,1876684100,4925,4925,4925,4925,0
20250224,172400,1876684100,4925,4925,4925,4925,0
20250224,172300,1876684100,4925,4925,4925,4925,0
20250224,172200,1876684100,4925,4925,4925,4925,0
20250224,172100,1876684100,4925,4925,4925,4925,0
20250224,172000,1876684100,4925,4925,4925,4925,0
20250224,171900,1876684100,4925,4925,4925,4925,0
20250224,171800,1876684100,4925,4925,4925,4925,0
20250224,171700,1876684100,4925,4925,4925,4925,0
20250224,171600,1876684100,4925,4925,4925,4925,0
20250224,171500,1876684100,4925,4925,4925,4925,0
20250224,171400,1876684100,4925,4925,4925,4925,0
20250224,171300,1876684100,4925,4925,4925,4925,0
20250224,171200,1876684100,4925,4925,4925,4925,0
20250224,171100,1876684100,4925,4925,4925,4925,0
20250224,171000,1876684100,4925,4925,4925,4925,0
20250224,170900,1876684100,4925,4925,4925,4925,0
20250224,170800,1876684100,4925,4925,4925,4925,0
20250224,170700,1876684100,4925,4925,4925,4925,0
20250224,170600,1876684100,4925,4925,4925,4925,2724
20250224,170500,1876684100,4925,4925,4925,4925,0
20250224,170400,1876684100,4925,4925,4925,4925,0
20250224,170300,1876684100,4925,4925,4925,4925,0
20250224,170200,1876684100,4925,4925,4925,4925,0
20250224,170100,1876684100,4925,4925,4925,4925,0
20250224,170000,1876684100,4925,4925,4925,4925,0
20250224,165900,1876684100,4925,4925,4925,4925,0
20250224,165800,1876684100,4925,4925,4925,4925,0
20250224,165700,1876684100,4925,4925,4925,4925,0
20250224,165600,1876684100,4925,4925,4925,4925,0
20250224,165500,1876684100,4925,4925,4925,4925,0
20250224,165400,1876684100,4925,4925,4925,4925,0
20250224,165300,1876684100,4925,4925,4925,4925,0
20250224,165200,1876684100,4925,4925,4925,4925,0
20250224,165100,1876684100,4925,4925,4925,4925,0
20250224,165000,1876684100,4925,4925,4925,4925,0
20250224,164900,1876684100,4925,4925,4925,4925,0
20250224,164800,1876684100,4925,4925,4925,4925,0
20250224,164700,1876684100,4925,4925,4925,4925,0
20250224,164600,1876684100,4925,4925,4925,4925,0
20250224,164500,1876684100,4925,4925,4925,4925,0
20250224,164400,1876684100,4925,4925,4925,4925,0
20250224,164300,1876684100,4925,4925,4925,4925,0
20250224,164200,1876684100,4925,4925,4925,4925,0
20250224,164100,1876684100,4925,4925,4925,4925,0
20250224,164000,1876684100,4925,4925,4925,4925,0
20250224,163900,1876684100,4925,4925,4925,4925,0
20250224,163800,1876684100,4925,4925,4925,4925,0
20250224,163700,1876684100,4925,4925,4925,4925,0
20250224,163600,1876684100,4925,4925,4925,4925,2724
20250224,163500,1876684100,4925,4925,4925,4925,0
20250224,163400,1876684100,4925,4925,4925,4925,0
20250224,163300,1876684100,4925,4925,4925,4925,0
20250224,163200,1876684100,4925,4925,4925,4925,0
20250224,163100,1876684100,4925,4925,4925,4925,0
20250224,163000,1876684100,4925,4925,4925,4925,0
20250224,162900,1876684100,4925,4925,4925,4925,0
20250224,162800,1876684100,4925,4925,4925,4925,0
20250224,162700,1876684100,4925,4925,4925,4925,0
20250224,162600,1876684100,4925,4925,4925,4925,0
20250224,162500,1876684100,4925,4925,4925,4925,0
20250224,162400,1876684100,4925,4925,4925,4925,0
20250224,162300,1876684100,4925,4925,4925,4925,0
20250224,162200,1876684100,4925,4925,4925,4925,0
20250224,162100,1876684100,4925,4925,4925,4925,0
20250224,162000,1876684100,4925,4925,4925,4925,0
20250224,161900,1876684100,4925,4925,4925,4925,0
20250224,161800,1876684100,4925,4925,4925,4925,0
20250224,161700,1876684100,4925,4925,4925,4925,0
20250224,161600,1876684100,4925,4925,4925,4925,0
20250224,161500,1876684100,4925,4925,4925,4925,0
20250224,161400,1876684100,4925,4925,4925,4925,0
20250224,161300,1876684100,4925,4925,4925,4925,0
20250224,161200,1876684100,4925,4925,4925,4925,0
20250224,161100,1876684100,4925,4925,4925,4925,0
20250224,161000,1876684100,4925,4925,4925,4925,0
20250224,160900,1876684100,4925,4925,4925,4925,0
20250224,160800,1876684100,4925,4925,4925,4925,0
20250224,160700,1876684100,4925,4925,4925,4925,0
20250224,160600,1876684100,4925,4925,4925,4925,2724
20250224,160500,1876684100,4925,4925,4925,4925,0
20250224,160400,1876684100,4925,4925,4925,4925,0
20250224,160300,1876684100,4925,4925,4925,4925,0
20250224,160200,1876684100,4925,4925,4925,4925,0
20250224,160100,1876684100,4925,4925,4925,4925,0
20250224,160000,1876684100,4925,4925,4925,4925,0
20250224,155900,1876684100,4925,4925,4925,4925,0
20250224,155800,1876684100,4925,4925,4925,4925,0
20250224,155700,1876684100,4925,4925,4925,4925,0
20250224,155600,1876684100,4925,4925,4925,4925,0
20250224,155500,1876684100,4925,4925,4925,4925,0
20250224,155400,1876684100,4925,4925,4925,4925,0
20250224,155300,1876684100,4925,4925,4925,4925,0
20250224,155200,1876684100,4925,4925,4925,4925,0
20250224,155100,1876684100,4925,4925,4925,4925,0
20250224,155000,1876684100,4925,4925,4925,4925,0
20250224,154900,1876684100,4925,4925,4925,4925,0
20250224,154800,1876684100,4925,4925,4925,4925,0
20250224,154700,1876684100,4925,4925,4925,4925,0
20250224,154600,1876684100,4925,4925,4925,4925,0
20250224,154500,1876684100,4925,4925,4925,4925,0
20250224,154400,1876684100,4925,4925,4925,4925,0
20250224,154300,1876684100,4925,4925,4925,4925,0
20250224,154200,1876684100,4925,4925,4925,4925,0
20250224,154100,1876684100,4925,4925,4925,4925,0
20250224,154000,1876684100,4925,4925,4925,4925,0
20250224,153900,1876684100,4925,4925,4925,4925,0
20250224,153800,1876684100,4925,4925,4925,4925,0
20250224,153700,1876684100,4925,4925,4925,4925,0
20250224,153600,1876684100,4925,4925,4925,4925,2724
20250224,153500,1876684100,4925,4925,4925,4925,0
20250224,153400,1876684100,4925,4925,4925,4925,0
20250224,153300,1876684100,4925,4925,4925,4925,0
20250224,153200,1876684100,4925,4925,4925,4925,0
20250224,153100,1876684100,4925,4925,4925,4925,0
20250224,153000,1876684100,4925,4925,4925,4925,2724
20250224,152900,1863268400,4925,4925,4925,4925,0
20250224,152800,1863268400,4925,4925,4925,4925,0
20250224,152700,1863268400,4925,4925,4925,4925,0
20250224,152600,1863268400,4925,4925,4925,4925,0
20250224,152500,1863268400,4925,4925,4925,4925,0
20250224,152400,1863268400,4925,4925,4925,4925,0
20250224,152300,1863268400,4925,4925,4925,4925,0
20250224,152200,1863268400,4925,4925,4925,4925,0
20250224,152100,1863268400,4925,4925,4925,4925,0
20250224,152000,1863268400,4925,4925,4925,4925,0
20250224,151900,1863268400,4925,4905,4925,4905,820
20250224,151800,1859246260,4905,4925,4925,4905,1674
20250224,151700,1851034100,4930,4915,4930,4905,1698
20250224,151600,1842697485,4910,4910,4910,4910,180
20250224,151500,1841813685,4905,4915,4915,4905,2787
20250224,151400,1828136690,4930,4905,4935,4905,1445
20250224,151300,1821021925,4905,4930,4930,4905,830
20250224,151200,1816950650,4930,4905,4930,4900,1465
20250224,151100,1809765475,4905,4925,4925,4905,580
20250224,151000,1806920375,4930,4905,4930,4905,1018
20250224,150900,1801914795,4905,4925,4925,4905,996
20250224,150800,1797022415,4905,4905,4905,4900,782
20250224,150700,1793187865,4905,4905,4905,4905,1135
20250224,150600,1787620690,4905,4925,4935,4905,282
20250224,150500,1786232595,4935,4925,4935,4925,388
20250224,150400,1784320205,4900,4900,4900,4900,0
20250224,150300,1784320205,4900,4900,4925,4900,175
20250224,150200,1783462680,4900,4900,4925,4900,420
20250224,150100,1781403680,4900,4900,4900,4900,500
20250224,150000,1778953680,4905,4910,4910,4905,1219
20250224,145900,1772974150,4910,4910,4910,4910,3
20250224,145800,1772959420,4930,4930,4930,4930,0
20250224,145700,1772959420,4930,4930,4930,4930,0
20250224,145600,1772959420,4930,4905,4930,4905,1127
20250224,145500,1767429380,4905,4910,4910,4905,345
20250224,145400,1765736080,4910,4930,4930,4910,391
20250224,145300,1763816050,4915,4915,4915,4915,10
20250224,145200,1763766900,4920,4920,4920,4920,448
20250224,145100,1761562740,4920,4920,4920,4920,200
20250224,145000,1760578740,4920,4915,4920,4915,162
20250224,144900,1759781995,4905,4900,4905,4900,572
20250224,144800,1756979180,4905,4905,4905,4905,314
20250224,144700,1755439010,4920,4920,4920,4920,1
20250224,144600,1755434090,4900,4900,4900,4900,1931
20250224,144500,1745972190,4900,4905,4905,4900,2088
20250224,144400,1735740985,4905,4920,4920,4900,10017
20250224,144300,1686592600,4940,4915,4940,4915,114
20250224,144200,1686030010,4915,4925,4925,4915,1751
20250224,144100,1677415175,4925,4925,4925,4925,0
20250224,144000,1677415175,4925,4930,4930,4925,200
20250224,143900,1676430140,4925,4925,4925,4925,497
20250224,143800,1673982415,4930,4930,4930,4930,103
20250224,143700,1673474625,4950,4950,4950,4950,0
20250224,143600,1673474625,4950,4950,4950,4950,0
20250224,143500,1673474625,4950,4950,4950,4950,50
20250224,143400,1673227125,4950,4925,4950,4915,1760
20250224,143300,1664570605,4920,4940,4940,4920,500
20250224,143200,1662106155,4940,4945,4945,4940,500
20250224,143100,1659634555,4940,4940,4940,4940,180
20250224,143000,1658745355,4940,4940,4940,4940,2
20250224,142900,1658735475,4920,4935,4935,4920,9783
20250224,142800,1610570435,4945,4940,4945,4940,428
20250224,142700,1608455045,4935,4915,4935,4915,512
20250224,142600,1605931400,4910,4910,4910,4910,0
20250224,142500,1605931400,4910,4910,4910,4910,9
20250224,142400,1605887210,4910,4900,4910,4900,450
20250224,142300,1603681210,4900,4935,4935,4900,18146
20250224,142200,1514685030,4925,4950,4950,4925,2587
20250224,142100,1501927395,4950,4970,4970,4950,4779
20250224,142000,1478237190,4995,4995,4995,4990,300
20250224,141900,1476739350,4995,4995,4995,4995,130
20250224,141800,1476090000,4995,4995,4995,4995,2
20250224,141700,1476080010,4970,4970,4970,4970,1
20250224,141600,1476075040,4995,4995,4995,4995,116
20250224,141500,1475495620,4995,4995,4995,4995,0
20250224,141400,1475495620,4995,4995,4995,4995,750
20250224,141300,1471749370,4995,4975,5000,4960,1120
20250224,141200,1466185695,5010,4985,5010,4975,2440
20250224,141100,1454031435,4990,5020,5020,4990,510
20250224,141000,1451482340,5020,5000,5020,5000,71
20250224,140900,1451127000,5020,5010,5020,5000,589
20250224,140800,1448179220,5010,5020,5020,5010,109
20250224,140700,1447633120,5020,5020,5020,5020,10
20250224,140600,1447582920,5020,4995,5020,4995,102
20250224,140500,1447073405,4990,4990,4990,4990,664
20250224,140400,1443760045,4985,4990,4990,4985,494
20250224,140300,1441295455,4990,5000,5000,4990,760
20250224,140200,1437500555,5000,5010,5010,5000,993
20250224,140100,1432532805,5010,5010,5010,5010,325
20250224,140000,1430904555,5010,5010,5010,5010,102
20250224,135900,1430393535,5000,5010,5010,5000,1112
20250224,135800,1424830355,5010,5000,5010,5000,509
20250224,135700,1422280355,5000,5010,5010,5000,200
20250224,135600,1421279315,5010,5010,5010,5010,650
20250224,135500,1418022815,5010,4990,5010,4990,1015
20250224,135400,1412940325,4985,4985,4985,4985,50
20250224,135300,1412691075,4985,4985,4985,4985,0
20250224,135200,1412691075,4985,4990,4990,4985,616
20250224,135100,1409619665,4990,5000,5010,4990,617
20250224,135000,1406535145,5000,5020,5030,5000,433
20250224,134900,1404368975,5030,5000,5030,5000,53
20250224,134800,1404102445,5000,5030,5030,5000,11331
20250224,134700,1347435355,5040,5030,5040,5030,1450
20250224,134600,1340140845,5030,5030,5030,5030,219
20250224,134500,1339039275,5030,5020,5030,5020,1860
20250224,134400,1329688485,5020,5010,5030,5010,5690
20250224,134300,1301149455,5010,5000,5010,4995,1646
20250224,134200,1292919555,4995,4980,4995,4980,5646
20250224,134100,1264751410,4980,4980,4980,4980,0
20250224,134000,1264751410,4980,4975,4980,4975,166
20250224,133900,1263925115,4975,4975,4975,4975,1
20250224,133800,1263920140,4960,4960,4960,4960,2
20250224,133700,1263910220,4980,4980,4980,4980,0
20250224,133600,1263910220,4980,4980,4980,4980,0
20250224,133500,1263910220,4980,4955,4980,4955,100
20250224,133400,1263414695,4970,4970,4970,4970,733
20250224,133300,1259771685,4950,4955,4960,4950,655
20250224,133200,1256524395,4940,4940,4940,4940,0
20250224,133100,1256524395,4940,4940,4940,4940,71
20250224,133000,1256173655,4935,4935,4935,4935,10
20250224,132900,1256124305,4960,4960,4960,4960,0
20250224,132800,1256124305,4960,4960,4960,4960,0
20250224,132700,1256124305,4960,4960,4960,4960,0
20250224,132600,1256124305,4960,4960,4960,4960,0
20250224,132500,1256124305,4960,4935,4960,4935,201
20250224,132400,1255132345,4955,4955,4955,4955,174
20250224,132300,1254270175,4955,4955,4955,4955,0
20250224,132200,1254270175,4955,4930,4955,4930,319
20250224,132100,1252697480,4930,4930,4930,4930,180
20250224,132000,1251810080,4955,4935,4955,4935,1592
20250224,131900,1243937420,4955,4955,4955,4955,1
20250224,131800,1243932465,4955,4955,4955,4955,200
20250224,131700,1242941465,4960,4960,4960,4960,0
20250224,131600,1242941465,4960,4960,4960,4960,1
20250224,131500,1242936505,4930,4930,4930,4930,0
20250224,131400,1242936505,4930,4960,4960,4930,566
20250224,131300,1240146035,4960,4960,4960,4960,0
20250224,131200,1240146035,4960,4960,4960,4960,0
20250224,131100,1240146035,4960,4960,4960,4960,1
20250224,131000,1240141075,4955,4950,4955,4950,1581
20250224,130900,1232310140,4950,4950,4950,4950,0
20250224,130800,1232310140,4950,4950,4950,4950,2
20250224,130700,1232300240,4920,4920,4920,4920,140
20250224,130600,1231611440,4950,4950,4950,4950,0
20250224,130500,1231611440,4950,4950,4950,4950,0
20250224,130400,1231611440,4950,4950,4950,4950,0
20250224,130300,1231611440,4950,4945,4950,4945,81
20250224,130200,1231210740,4950,4950,4950,4950,0
20250224,130100,1231210740,4950,4950,4950,4950,0
20250224,130000,1231210740,4950,4950,4950,4950,10
20250224,125900,1231161240,4950,4950,4950,4950,2
20250224,125800,1231151340,4950,4950,4950,4950,0
20250224,125700,1231151340,4950,4910,4950,4910,18
20250224,125600,1231062600,4905,4925,4925,4905,1500
20250224,125500,1223690100,4925,4940,4940,4925,745
20250224,125400,1220014535,4940,4940,4940,4940,0
20250224,125300,1220014535,4940,4940,4940,4940,45
20250224,125200,1219792235,4945,4950,4950,4945,662
20250224,125100,1216518640,4950,4950,4950,4950,55
20250224,125000,1216246390,4950,4950,4950,4950,0
20250224,124900,1216246390,4950,4945,4950,4945,142
20250224,124800,1215543975,4950,4955,4955,4950,8
20250224,124700,1215504360,4950,4950,4950,4950,1
20250224,124600,1215499410,4950,4950,4950,4950,20
20250224,124500,1215400410,4930,4930,4930,4930,500
20250224,124400,1212935410,4940,4950,4950,4940,331
20250224,124300,1211299560,4950,4950,4950,4950,401
20250224,124200,1209314610,4950,4950,4950,4950,0
20250224,124100,1209314610,4950,4950,4950,4950,112
20250224,124000,1208760210,4960,4960,4960,4960,978
20250224,123900,1203909330,4975,4975,4975,4975,0
20250224,123800,1203909330,4975,4975,4975,4975,2
20250224,123700,1203899380,4980,4980,4980,4980,0
20250224,123600,1203899380,4980,4955,4980,4950,186
20250224,123500,1202976580,4960,4970,4970,4960,726
20250224,123400,1199371785,4985,4985,4985,4985,400
20250224,123300,1197377785,4985,4985,4985,4970,4
20250224,123200,1197357860,4990,4990,4990,4990,0
20250224,123100,1197357860,4990,4985,4990,4985,426
20250224,123000,1195234200,4990,4990,4990,4990,1055
20250224,122900,1189969750,4985,4980,4985,4980,1087
20250224,122800,1184551825,4980,4985,4985,4980,606
20250224,122700,1181531195,4980,4980,4980,4980,1516
20250224,122600,1173981515,4970,4970,4970,4970,0
20250224,122500,1173981515,4970,4975,4975,4970,519
20250224,122400,1171401990,4975,4970,4975,4965,251
20250224,122300,1170155720,4960,4960,4960,4960,0
20250224,122200,1170155720,4960,4960,4960,4960,7
20250224,122100,1170121000,4980,4980,4980,4980,0
20250224,122000,1170121000,4980,4980,4980,4980,51
20250224,121900,1169867020,4975,4975,4975,4975,722
20250224,121800,1166275070,4975,4970,4975,4970,736
20250224,121700,1162615110,4955,4960,4960,4955,75
20250224,121600,1162243260,4960,4970,4970,4960,315
20250224,121500,1160677860,4970,4970,4970,4970,0
20250224,121400,1160677860,4970,4965,4970,4965,972
20250224,121300,1155849775,4955,4955,4955,4955,0
20250224,121200,1155849775,4955,4955,4955,4955,20
20250224,121100,1155750675,4970,4970,4970,4970,0
20250224,121000,1155750675,4970,4970,4970,4970,2
20250224,120900,1155740735,4970,4970,4970,4970,21
20250224,120800,1155636365,4965,4955,4965,4955,502
20250224,120700,1153143955,4965,4965,4965,4965,1
20250224,120600,1153138990,4965,4945,4965,4945,101
20250224,120500,1152639525,4965,4965,4965,4965,459
20250224,120400,1150360590,4965,4965,4965,4965,1
20250224,120300,1150355625,4945,4955,4955,4945,505
20250224,120200,1147855900,4975,4975,4975,4975,0
20250224,120100,1147855900,4975,4965,4975,4965,103
20250224,120000,1147344495,4965,4955,4965,4955,100
20250224,115900,1146848985,4965,4965,4965,4965,1
20250224,115800,1146844020,4965,4965,4965,4965,233
20250224,115700,1145687175,4965,4950,4965,4950,1143
20250224,115600,1140023055,4945,4945,4945,4945,40
20250224,115500,1139825255,4945,4940,4945,4940,824
20250224,115400,1135754550,4940,4940,4940,4940,549
20250224,115300,1133042490,4940,4940,4940,4940,200
20250224,115200,1132054490,4940,4915,4940,4915,202
20250224,115100,1131059160,4940,4940,4940,4940,0
20250224,115000,1131059160,4940,4940,4940,4940,0
20250224,114900,1131059160,4940,4915,4940,4910,191
20250224,114800,1130120820,4940,4940,4940,4940,147
20250224,114700,1129394640,4940,4940,4940,4940,0
20250224,114600,1129394640,4940,4940,4940,4940,208
20250224,114500,1128367120,4940,4940,4940,4940,0
20250224,114400,1128367120,4940,4940,4940,4940,1
20250224,114300,1128362180,4940,4940,4940,4940,1
20250224,114200,1128357240,4935,4940,4940,4935,180
20250224,114100,1127468440,4945,4910,4945,4910,101
20250224,114000,1126972495,4945,4920,4945,4905,2414
20250224,113900,1115114345,4950,4950,4950,4950,20
20250224,113800,1115015345,4955,4955,4955,4955,0
20250224,113700,1115015345,4955,4955,4955,4955,1
20250224,113600,1115010390,4920,4925,4925,4920,3062
20250224,113500,1099945300,4920,4955,4955,4920,151
20250224,113400,1099197430,4955,4955,4955,4955,0
20250224,113300,1099197430,4955,4955,4955,4955,60
20250224,113200,1098900130,4955,4930,4955,4930,507
20250224,113100,1096400475,4950,4950,4950,4950,1
20250224,113000,1096395525,4955,4935,4955,4935,1049
20250224,112900,1091198725,4935,4935,4935,4935,1
20250224,112800,1091193790,4940,4955,4955,4940,127
20250224,112700,1090566035,4955,4940,4955,4940,88
20250224,112600,1090130865,4940,4940,4940,4940,12
20250224,112500,1090071585,4955,4955,4955,4955,1
20250224,112400,1090066630,4940,4940,4945,4940,1715
20250224,112300,1081594480,4945,4955,4955,4945,3
20250224,112200,1081579625,4960,4960,4960,4960,0
20250224,112100,1081579625,4960,4920,4960,4920,21
20250224,112000,1081475585,4925,4935,4960,4925,1311
20250224,111900,1075015900,4970,4945,4970,4930,1039
20250224,111800,1069884920,4975,4975,4975,4975,0
20250224,111700,1069884920,4975,4975,4975,4945,4
20250224,111600,1069865080,4945,4960,4960,4945,342
20250224,111500,1068173800,4980,4980,4980,4980,0
20250224,111400,1068173800,4980,4980,4980,4980,51
20250224,111300,1067919820,4980,4980,4980,4980,92
20250224,111200,1067461660,4980,4980,4980,4980,34
20250224,111100,1067292340,4985,4985,4985,4985,0
20250224,111000,1067292340,4985,4965,4985,4960,308
20250224,110900,1065764040,4985,4985,4985,4985,5
20250224,110800,1065739115,4985,4985,4985,4985,0
20250224,110700,1065739115,4985,4985,4985,4985,0
20250224,110600,1065739115,4985,4985,4985,4985,0
20250224,110500,1065739115,4985,4985,4985,4985,0
20250224,110400,1065739115,4985,4985,4985,4985,1
20250224,110300,1065734130,4990,4990,4990,4990,102
20250224,110200,1065225150,4980,4980,4980,4980,348
20250224,110100,1063492110,4980,4955,4980,4955,944
20250224,110000,1058809800,4960,4980,4980,4960,624
20250224,105900,1055705780,4980,4980,4980,4980,84
20250224,105800,1055287460,4975,4995,4995,4975,309
20250224,105700,1053750005,5000,5000,5000,5000,259
20250224,105600,1052455005,4995,5000,5000,4995,1793
20250224,105500,1043493030,5000,4940,5000,4940,8470
20250224,105400,1001288570,4925,4925,4925,4925,1000
20250224,105300,996363570,4930,4930,4930,4930,0
20250224,105200,996363570,4930,4935,4935,4930,3000
20250224,105100,981573565,4930,4930,4930,4930,0
20250224,105000,981573565,4930,4940,4940,4930,405
20250224,104900,979573365,4950,4950,4950,4950,0
20250224,104800,979573365,4950,4950,4950,4950,1
20250224,104700,979568415,4925,4925,4925,4925,1
20250224,104600,979563490,4965,4965,4965,4965,70
20250224,104500,979215940,4965,4920,4965,4910,591
20250224,104400,976287485,4910,4950,4950,4900,5178
20250224,104300,950875015,4950,4950,4950,4950,30
20250224,104200,950726515,4930,4950,4950,4930,124
20250224,104100,950115175,4935,4935,4935,4935,287
20250224,104000,948698830,4940,4950,4950,4940,616
20250224,103900,945655275,4960,4960,4960,4960,1
20250224,103800,945650315,4970,4970,4970,4970,0
20250224,103700,945650315,4970,4950,4970,4950,270
20250224,103600,944312815,4970,4950,4970,4950,200
20250224,103500,943321210,4950,4950,4950,4950,0
20250224,103400,943321210,4950,4950,4950,4950,140
20250224,103300,942628210,4965,4965,4965,4965,0
20250224,103200,942628210,4965,4960,4965,4960,2004
20250224,103100,932688365,4965,4965,4965,4965,0
20250224,103000,932688365,4965,4965,4965,4965,1017
20250224,102900,927638960,4935,4950,4950,4935,2669
20250224,102800,914463895,4955,4965,4965,4955,2
20250224,102700,914453975,4970,4970,4970,4970,0
20250224,102600,914453975,4970,4930,4970,4930,2
20250224,102500,914444075,4930,4930,4930,4930,0
20250224,102400,914444075,4930,4950,4955,4930,1251
20250224,102300,908256710,4960,4960,4960,4960,422
20250224,102200,906163590,4960,4960,4960,4960,281
20250224,102100,904769830,4945,4945,4945,4945,106
20250224,102000,904245660,4965,4945,4965,4940,1135
20250224,101900,898638135,4965,4965,4965,4965,50
20250224,101800,898389885,4990,4990,4990,4965,653
20250224,101700,895138915,4990,4965,4990,4965,655
20250224,101600,891874830,4990,4955,4990,4955,521
20250224,101500,889283915,4955,4920,4955,4910,185
20250224,101400,888372425,4955,4965,4965,4920,1402
20250224,101300,881430540,4920,4920,4920,4920,327
20250224,101200,879821700,4920,4965,4965,4920,104
20250224,101100,879305430,4970,4910,4970,4910,1101
20250224,101000,873898960,4920,4930,4950,4920,1934
20250224,100900,864378385,4970,4935,4970,4935,301
20250224,100800,862892915,4930,4955,4955,4930,4209
20250224,100700,842087575,4955,4985,4985,4955,1002
20250224,100600,837104675,4985,4990,5010,4980,750
20250224,100500,833363510,5010,5020,5020,4980,783
20250224,100400,829433780,4990,5020,5020,4990,1675
20250224,100300,821040345,5020,5000,5020,4990,9030
20250224,100200,775817275,5010,4975,5010,4975,8161
20250224,100100,735079760,4975,4900,4975,4900,7037
20250224,100000,700406865,4890,4880,4890,4880,92
20250224,095900,699957725,4880,4895,4895,4880,2372
20250224,095800,688366375,4910,4910,4910,4910,0
20250224,095700,688366375,4910,4910,4910,4910,0
20250224,095600,688366375,4910,4910,4910,4910,1
20250224,095500,688361465,4885,4885,4885,4885,43
20250224,095400,688151410,4890,4910,4910,4890,4582
20250224,095300,665745190,4890,4915,4920,4890,2419
20250224,095200,653855315,4890,4915,4930,4885,5179
20250224,095100,628417315,4910,4900,4910,4900,762
20250224,095000,624679385,4900,4885,4900,4885,971
20250224,094900,619928825,4870,4870,4870,4855,3723
20250224,094800,601838015,4860,4885,4885,4860,2508
20250224,094700,589614045,4865,4880,4895,4865,694
20250224,094600,586227345,4880,4880,4880,4860,701
20250224,094500,582816465,4875,4885,4890,4875,985
20250224,094400,578010435,4890,4905,4905,4890,400
20250224,094300,576053010,4905,4895,4910,4895,1143
20250224,094200,570449590,4895,4895,4900,4895,233
20250224,094100,569309005,4900,4900,4900,4895,206
20250224,094000,568300105,4905,4910,4915,4905,241
20250224,093900,567115840,4905,4935,4935,4905,1780
20250224,093800,558344755,4930,4875,4930,4875,3503
20250224,093700,541168085,4875,4840,4875,4840,199
20250224,093600,540204050,4860,4855,4860,4850,4194
20250224,093500,519841990,4850,4845,4860,4830,2037
20250224,093400,509971485,4830,4830,4845,4830,1206
20250224,093300,504146430,4845,4830,4845,4830,8
20250224,093200,504107730,4840,4835,4845,4835,570
20250224,093100,501349230,4845,4845,4845,4845,0
20250224,093000,501349230,4845,4835,4860,4830,1405
20250224,092900,494558885,4875,4840,4880,4835,4285
20250224,092800,473793955,4850,4915,4915,4850,804
20250224,092700,469880305,4880,4930,4930,4880,2145
20250224,092600,459412655,4865,4890,4930,4865,395
20250224,092500,457478560,4890,4925,4935,4890,1082
20250224,092400,452157360,4905,4930,4935,4905,2911
20250224,092300,437807645,4930,4915,4930,4900,4701
20250224,092200,414733270,4915,4865,4915,4865,3270
20250224,092100,398778090,4840,4865,4865,4840,1661
20250224,092000,390736960,4840,4830,4840,4825,301
20250224,091900,389282315,4830,4870,4870,4830,296
20250224,091800,387848800,4870,4845,4880,4845,1401
20250224,091700,381035420,4845,4790,4845,4790,3100
20250224,091600,366131325,4800,4800,4800,4800,367
20250224,091500,364369725,4770,4805,4805,4770,4437
20250224,091400,343200370,4805,4735,4815,4735,1486
20250224,091300,336121875,4770,4725,4770,4720,1193
20250224,091200,330479550,4725,4770,4770,4725,4283
20250224,091100,310224595,4750,4790,4795,4745,6081
20250224,091000,281203845,4785,4855,4855,4785,2945
20250224,090900,267085515,4820,4860,4860,4820,5717
20250224,090800,239392005,4855,4855,4880,4855,347
20250224,090700,237707195,4880,4890,4890,4855,2223
20250224,090600,226883150,4890,4905,4930,4880,4473
20250224,090500,204937195,4920,4865,4920,4865,4384
20250224,090400,183508705,4870,4870,4870,4840,1469
20250224,090300,176357335,4860,4860,4860,4800,9291
20250224,090200,131394460,4870,4835,4875,4810,3687
20250224,090100,113539570,4805,4815,4820,4790,10071
20250224,090000,65037875,4815,4820,4820,4770,13507