KissMeData/024900/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,190800,902333000,4875,4875,4875,4875,3627
20240227,190700,902333000,4875,4875,4875,4875,0
20240227,190600,902333000,4875,4875,4875,4875,0
20240227,190500,902333000,4875,4875,4875,4875,0
20240227,190400,902333000,4875,4875,4875,4875,0
20240227,190300,902333000,4875,4875,4875,4875,0
20240227,190200,902333000,4875,4875,4875,4875,0
20240227,190100,902333000,4875,4875,4875,4875,0
20240227,190000,902333000,4875,4875,4875,4875,0
20240227,185900,902333000,4875,4875,4875,4875,0
20240227,185800,902333000,4875,4875,4875,4875,0
20240227,185700,902333000,4875,4875,4875,4875,0
20240227,185600,902333000,4875,4875,4875,4875,0
20240227,185500,902333000,4875,4875,4875,4875,0
20240227,185400,902333000,4875,4875,4875,4875,0
20240227,185300,902333000,4875,4875,4875,4875,0
20240227,185200,902333000,4875,4875,4875,4875,0
20240227,185100,902333000,4875,4875,4875,4875,0
20240227,185000,902333000,4875,4875,4875,4875,0
20240227,184900,902333000,4875,4875,4875,4875,0
20240227,184800,902333000,4875,4875,4875,4875,0
20240227,184700,902333000,4875,4875,4875,4875,0
20240227,184600,902333000,4875,4875,4875,4875,0
20240227,184500,902333000,4875,4875,4875,4875,0
20240227,184400,902333000,4875,4875,4875,4875,0
20240227,184300,902333000,4875,4875,4875,4875,0
20240227,184200,902333000,4875,4875,4875,4875,0
20240227,184100,902333000,4875,4875,4875,4875,0
20240227,184000,902333000,4875,4875,4875,4875,0
20240227,183900,902333000,4875,4875,4875,4875,0
20240227,183800,902333000,4875,4875,4875,4875,3627
20240227,183700,902333000,4875,4875,4875,4875,0
20240227,183600,902333000,4875,4875,4875,4875,0
20240227,183500,902333000,4875,4875,4875,4875,0
20240227,183400,902333000,4875,4875,4875,4875,0
20240227,183300,902333000,4875,4875,4875,4875,0
20240227,183200,902333000,4875,4875,4875,4875,0
20240227,183100,902333000,4875,4875,4875,4875,0
20240227,183000,902333000,4875,4875,4875,4875,0
20240227,182900,902333000,4875,4875,4875,4875,0
20240227,182800,902333000,4875,4875,4875,4875,0
20240227,182700,902333000,4875,4875,4875,4875,0
20240227,182600,902333000,4875,4875,4875,4875,0
20240227,182500,902333000,4875,4875,4875,4875,0
20240227,182400,902333000,4875,4875,4875,4875,0
20240227,182300,902333000,4875,4875,4875,4875,0
20240227,182200,902333000,4875,4875,4875,4875,0
20240227,182100,902333000,4875,4875,4875,4875,0
20240227,182000,902333000,4875,4875,4875,4875,0
20240227,181900,902333000,4875,4875,4875,4875,0
20240227,181800,902333000,4875,4875,4875,4875,0
20240227,181700,902333000,4875,4875,4875,4875,0
20240227,181600,902333000,4875,4875,4875,4875,0
20240227,181500,902333000,4875,4875,4875,4875,0
20240227,181400,902333000,4875,4875,4875,4875,0
20240227,181300,902333000,4875,4875,4875,4875,0
20240227,181200,902333000,4875,4875,4875,4875,0
20240227,181100,902333000,4875,4875,4875,4875,0
20240227,181000,902333000,4875,4875,4875,4875,0
20240227,180900,902333000,4875,4875,4875,4875,0
20240227,180800,902333000,4875,4875,4875,4875,3627
20240227,180700,902333000,4875,4875,4875,4875,0
20240227,180600,902333000,4875,4875,4875,4875,0
20240227,180500,902333000,4875,4875,4875,4875,0
20240227,180400,902333000,4875,4875,4875,4875,0
20240227,180300,902333000,4875,4875,4875,4875,0
20240227,180200,902333000,4875,4875,4875,4875,0
20240227,180100,902333000,4875,4875,4875,4875,0
20240227,180000,902333000,4875,4875,4875,4875,0
20240227,175900,902333000,4875,4875,4875,4875,0
20240227,175800,902333000,4875,4875,4875,4875,0
20240227,175700,902333000,4875,4875,4875,4875,0
20240227,175600,902333000,4875,4875,4875,4875,0
20240227,175500,902333000,4875,4875,4875,4875,0
20240227,175400,902333000,4875,4875,4875,4875,0
20240227,175300,902333000,4875,4875,4875,4875,0
20240227,175200,902333000,4875,4875,4875,4875,0
20240227,175100,902333000,4875,4875,4875,4875,0
20240227,175000,902333000,4875,4875,4875,4875,0
20240227,174900,902333000,4875,4875,4875,4875,0
20240227,174800,902333000,4875,4875,4875,4875,0
20240227,174700,902333000,4875,4875,4875,4875,0
20240227,174600,902333000,4875,4875,4875,4875,0
20240227,174500,902333000,4875,4875,4875,4875,0
20240227,174400,902333000,4875,4875,4875,4875,0
20240227,174300,902333000,4875,4875,4875,4875,0
20240227,174200,902333000,4875,4875,4875,4875,0
20240227,174100,902333000,4875,4875,4875,4875,0
20240227,174000,902333000,4875,4875,4875,4875,0
20240227,173900,902333000,4875,4875,4875,4875,0
20240227,173800,902333000,4875,4875,4875,4875,3627
20240227,173700,902333000,4875,4875,4875,4875,0
20240227,173600,902333000,4875,4875,4875,4875,0
20240227,173500,902333000,4875,4875,4875,4875,0
20240227,173400,902333000,4875,4875,4875,4875,0
20240227,173300,902333000,4875,4875,4875,4875,0
20240227,173200,902333000,4875,4875,4875,4875,0
20240227,173100,902333000,4875,4875,4875,4875,0
20240227,173000,902333000,4875,4875,4875,4875,0
20240227,172900,902333000,4875,4875,4875,4875,0
20240227,172800,902333000,4875,4875,4875,4875,0
20240227,172700,902333000,4875,4875,4875,4875,0
20240227,172600,902333000,4875,4875,4875,4875,0
20240227,172500,902333000,4875,4875,4875,4875,0
20240227,172400,902333000,4875,4875,4875,4875,0
20240227,172300,902333000,4875,4875,4875,4875,0
20240227,172200,902333000,4875,4875,4875,4875,0
20240227,172100,902333000,4875,4875,4875,4875,0
20240227,172000,902333000,4875,4875,4875,4875,0
20240227,171900,902333000,4875,4875,4875,4875,0
20240227,171800,902333000,4875,4875,4875,4875,0
20240227,171700,902333000,4875,4875,4875,4875,0
20240227,171600,902333000,4875,4875,4875,4875,0
20240227,171500,902333000,4875,4875,4875,4875,0
20240227,171400,902333000,4875,4875,4875,4875,0
20240227,171300,902333000,4875,4875,4875,4875,0
20240227,171200,902333000,4875,4875,4875,4875,0
20240227,171100,902333000,4875,4875,4875,4875,0
20240227,171000,902333000,4875,4875,4875,4875,0
20240227,170900,902333000,4875,4875,4875,4875,0
20240227,170800,902333000,4875,4875,4875,4875,3627
20240227,170700,902333000,4875,4875,4875,4875,0
20240227,170600,902333000,4875,4875,4875,4875,0
20240227,170500,902333000,4875,4875,4875,4875,0
20240227,170400,902333000,4875,4875,4875,4875,0
20240227,170300,902333000,4875,4875,4875,4875,0
20240227,170200,902333000,4875,4875,4875,4875,0
20240227,170100,902333000,4875,4875,4875,4875,0
20240227,170000,902333000,4875,4875,4875,4875,0
20240227,165900,902333000,4875,4875,4875,4875,0
20240227,165800,902333000,4875,4875,4875,4875,0
20240227,165700,902333000,4875,4875,4875,4875,0
20240227,165600,902333000,4875,4875,4875,4875,0
20240227,165500,902333000,4875,4875,4875,4875,0
20240227,165400,902333000,4875,4875,4875,4875,0
20240227,165300,902333000,4875,4875,4875,4875,0
20240227,165200,902333000,4875,4875,4875,4875,0
20240227,165100,902333000,4875,4875,4875,4875,0
20240227,165000,902333000,4875,4875,4875,4875,0
20240227,164900,902333000,4875,4875,4875,4875,0
20240227,164800,902333000,4875,4875,4875,4875,0
20240227,164700,902333000,4875,4875,4875,4875,0
20240227,164600,902333000,4875,4875,4875,4875,0
20240227,164500,902333000,4875,4875,4875,4875,0
20240227,164400,902333000,4875,4875,4875,4875,0
20240227,164300,902333000,4875,4875,4875,4875,0
20240227,164200,902333000,4875,4875,4875,4875,0
20240227,164100,902333000,4875,4875,4875,4875,0
20240227,164000,902333000,4875,4875,4875,4875,0
20240227,163900,902333000,4875,4875,4875,4875,0
20240227,163800,902333000,4875,4875,4875,4875,3627
20240227,163700,902333000,4875,4875,4875,4875,0
20240227,163600,902333000,4875,4875,4875,4875,0
20240227,163500,902333000,4875,4875,4875,4875,0
20240227,163400,902333000,4875,4875,4875,4875,0
20240227,163300,902333000,4875,4875,4875,4875,0
20240227,163200,902333000,4875,4875,4875,4875,0
20240227,163100,902333000,4875,4875,4875,4875,0
20240227,163000,902333000,4875,4875,4875,4875,0
20240227,162900,902333000,4875,4875,4875,4875,0
20240227,162800,902333000,4875,4875,4875,4875,0
20240227,162700,902333000,4875,4875,4875,4875,0
20240227,162600,902333000,4875,4875,4875,4875,0
20240227,162500,902333000,4875,4875,4875,4875,0
20240227,162400,902333000,4875,4875,4875,4875,0
20240227,162300,902333000,4875,4875,4875,4875,0
20240227,162200,902333000,4875,4875,4875,4875,0
20240227,162100,902333000,4875,4875,4875,4875,0
20240227,162000,902333000,4875,4875,4875,4875,0
20240227,161900,902333000,4875,4875,4875,4875,0
20240227,161800,902333000,4875,4875,4875,4875,0
20240227,161700,902333000,4875,4875,4875,4875,0
20240227,161600,902333000,4875,4875,4875,4875,0
20240227,161500,902333000,4875,4875,4875,4875,0
20240227,161400,902333000,4875,4875,4875,4875,0
20240227,161300,902333000,4875,4875,4875,4875,0
20240227,161200,902333000,4875,4875,4875,4875,0
20240227,161100,902333000,4875,4875,4875,4875,0
20240227,161000,902333000,4875,4875,4875,4875,0
20240227,160900,902333000,4875,4875,4875,4875,0
20240227,160800,902333000,4875,4875,4875,4875,3627
20240227,160700,902333000,4875,4875,4875,4875,0
20240227,160600,902333000,4875,4875,4875,4875,0
20240227,160500,902333000,4875,4875,4875,4875,0
20240227,160400,902333000,4875,4875,4875,4875,0
20240227,160300,902333000,4875,4875,4875,4875,0
20240227,160200,902333000,4875,4875,4875,4875,0
20240227,160100,902333000,4875,4875,4875,4875,0
20240227,160000,902333000,4875,4875,4875,4875,0
20240227,155900,902333000,4875,4875,4875,4875,0
20240227,155800,902333000,4875,4875,4875,4875,0
20240227,155700,902333000,4875,4875,4875,4875,0
20240227,155600,902333000,4875,4875,4875,4875,0
20240227,155500,902333000,4875,4875,4875,4875,0
20240227,155400,902333000,4875,4875,4875,4875,0
20240227,155300,902333000,4875,4875,4875,4875,0
20240227,155200,902333000,4875,4875,4875,4875,0
20240227,155100,902333000,4875,4875,4875,4875,0
20240227,155000,902333000,4875,4875,4875,4875,0
20240227,154900,902333000,4875,4875,4875,4875,0
20240227,154800,902333000,4875,4875,4875,4875,0
20240227,154700,902333000,4875,4875,4875,4875,0
20240227,154600,902333000,4875,4875,4875,4875,0
20240227,154500,902333000,4875,4875,4875,4875,0
20240227,154400,902333000,4875,4875,4875,4875,0
20240227,154300,902333000,4875,4875,4875,4875,0
20240227,154200,902333000,4875,4875,4875,4875,0
20240227,154100,902333000,4875,4875,4875,4875,0
20240227,154000,902333000,4875,4875,4875,4875,0
20240227,153900,902333000,4875,4875,4875,4875,0
20240227,153800,902333000,4875,4875,4875,4875,3627
20240227,153700,902333000,4875,4875,4875,4875,0
20240227,153600,902333000,4875,4875,4875,4875,0
20240227,153500,902333000,4875,4875,4875,4875,0
20240227,153400,902333000,4875,4875,4875,4875,0
20240227,153300,902333000,4875,4875,4875,4875,0
20240227,153200,902333000,4875,4875,4875,4875,0
20240227,153100,902333000,4875,4875,4875,4875,0
20240227,153000,902333000,4875,4875,4875,4875,3627
20240227,152900,884651375,4835,4835,4835,4835,0
20240227,152800,884651375,4835,4835,4835,4835,0
20240227,152700,884651375,4835,4835,4835,4835,0
20240227,152600,884651375,4835,4835,4835,4835,0
20240227,152500,884651375,4835,4835,4835,4835,0
20240227,152400,884651375,4835,4835,4835,4835,0
20240227,152300,884651375,4835,4835,4835,4835,0
20240227,152200,884651375,4835,4835,4835,4835,0
20240227,152100,884651375,4835,4835,4835,4835,0
20240227,152000,884651375,4835,4835,4835,4835,0
20240227,151900,884651375,4835,4835,4835,4825,567
20240227,151800,881913960,4830,4830,4830,4825,1076
20240227,151700,876717090,4835,4835,4835,4835,0
20240227,151600,876717090,4835,4840,4840,4835,268
20240227,151500,875421200,4840,4835,4840,4835,12
20240227,151400,875363175,4830,4835,4835,4830,441
20240227,151300,873231645,4835,4840,4840,4835,14
20240227,151200,873163945,4845,4845,4845,4835,4
20240227,151100,873144575,4845,4845,4845,4845,12
20240227,151000,873086435,4835,4845,4845,4835,220
20240227,150900,872022515,4845,4845,4850,4845,489
20240227,150800,869652740,4835,4840,4840,4835,152
20240227,150700,868917815,4835,4835,4835,4835,100
20240227,150600,868434315,4835,4835,4835,4835,0
20240227,150500,868434315,4835,4845,4845,4835,915
20240227,150400,864004765,4845,4845,4845,4845,80
20240227,150300,863617165,4845,4850,4850,4845,381
20240227,150200,861771195,4845,4845,4845,4845,145
20240227,150100,861068670,4845,4840,4845,4840,37
20240227,150000,860889555,4840,4835,4840,4835,1497
20240227,145900,853644165,4830,4830,4830,4830,10
20240227,145800,853595865,4825,4825,4825,4825,4
20240227,145700,853576565,4840,4830,4840,4830,44
20240227,145600,853363955,4840,4840,4840,4840,11
20240227,145500,853310715,4840,4830,4840,4830,7
20240227,145400,853276895,4825,4825,4825,4825,500
20240227,145300,850864395,4835,4835,4835,4835,3
20240227,145200,850849890,4835,4835,4835,4820,752
20240227,145100,847221455,4835,4835,4835,4835,1058
20240227,145000,842106025,4835,4835,4835,4835,32
20240227,144900,841951305,4820,4820,4820,4820,40
20240227,144800,841758505,4820,4820,4820,4820,3092
20240227,144700,826855065,4820,4830,4830,4820,1572
20240227,144600,819273025,4830,4820,4830,4820,23
20240227,144500,819162065,4820,4825,4825,4820,2491
20240227,144400,807155440,4820,4820,4825,4820,402
20240227,144300,805217265,4825,4825,4825,4820,2804
20240227,144200,791688160,4825,4825,4825,4825,369
20240227,144100,789907735,4825,4825,4830,4825,71
20240227,144000,789565155,4825,4830,4830,4825,5116
20240227,143900,764854970,4840,4840,4840,4830,1650
20240227,143800,756877550,4835,4840,4840,4835,768
20240227,143700,753161960,4840,4840,4840,4835,605
20240227,143600,750234925,4840,4840,4840,4830,411
20240227,143500,748247120,4830,4830,4835,4830,186
20240227,143400,747348540,4840,4830,4840,4830,104
20240227,143300,746846210,4830,4835,4835,4830,2346
20240227,143200,735504000,4840,4840,4840,4840,0
20240227,143100,735504000,4840,4835,4840,4835,221
20240227,143000,734435460,4835,4835,4840,4835,84
20240227,142900,734029225,4840,4840,4840,4840,1
20240227,142800,734024385,4835,4835,4840,4835,35
20240227,142700,733855050,4840,4835,4840,4835,163
20240227,142600,733066940,4840,4840,4840,4835,30
20240227,142500,732921880,4835,4835,4835,4835,43
20240227,142400,732713975,4840,4840,4840,4840,1
20240227,142300,732709135,4835,4840,4840,4835,11
20240227,142200,732655945,4835,4830,4835,4830,1461
20240227,142100,725593010,4830,4835,4835,4830,567
20240227,142000,722854200,4835,4840,4840,4835,250
20240227,141900,721644950,4840,4840,4840,4840,0
20240227,141800,721644950,4840,4840,4840,4835,14
20240227,141700,721577240,4835,4835,4835,4835,0
20240227,141600,721577240,4835,4835,4835,4835,50
20240227,141500,721335490,4840,4840,4840,4840,1
20240227,141400,721330650,4835,4840,4840,4835,178
20240227,141300,720469265,4835,4835,4835,4835,183
20240227,141200,719584460,4830,4840,4840,4830,379
20240227,141100,717753860,4840,4840,4840,4840,0
20240227,141000,717753860,4840,4830,4840,4830,28
20240227,140900,717618610,4830,4835,4835,4830,25
20240227,140800,717497740,4835,4835,4835,4835,0
20240227,140700,717497740,4835,4835,4835,4835,0
20240227,140600,717497740,4835,4835,4835,4835,1
20240227,140500,717492905,4845,4845,4845,4845,6
20240227,140400,717463835,4830,4830,4830,4830,1286
20240227,140300,711252455,4825,4835,4835,4825,551
20240227,140200,708591140,4835,4840,4840,4835,62
20240227,140100,708291270,4840,4840,4840,4840,201
20240227,140000,707318430,4840,4840,4840,4835,507
20240227,135900,704864555,4840,4835,4840,4835,19
20240227,135800,704772645,4830,4830,4830,4830,0
20240227,135700,704772645,4830,4830,4830,4830,467
20240227,135600,702517035,4830,4830,4830,4830,30
20240227,135500,702372135,4830,4830,4830,4830,30
20240227,135400,702227235,4830,4830,4830,4830,100
20240227,135300,701744235,4825,4830,4830,4825,133
20240227,135200,701101985,4830,4825,4830,4825,36
20240227,135100,700928235,4830,4830,4830,4825,558
20240227,135000,698233350,4830,4840,4840,4830,27
20240227,134900,698102800,4850,4850,4850,4850,0
20240227,134800,698102800,4850,4830,4850,4830,303
20240227,134700,696638655,4830,4830,4830,4830,174
20240227,134600,695798235,4830,4835,4835,4830,2369
20240227,134500,684355460,4840,4840,4840,4840,1
20240227,134400,684350620,4835,4835,4835,4835,0
20240227,134300,684350620,4835,4835,4835,4835,0
20240227,134200,684350620,4835,4840,4840,4835,412
20240227,134100,682358595,4835,4835,4835,4835,31
20240227,134000,682208710,4830,4830,4830,4830,0
20240227,133900,682208710,4830,4830,4830,4830,100
20240227,133800,681725710,4830,4835,4835,4830,150
20240227,133700,681001060,4835,4835,4835,4835,0
20240227,133600,681001060,4835,4835,4835,4835,55
20240227,133500,680735135,4850,4850,4850,4850,0
20240227,133400,680735135,4850,4845,4850,4840,5
20240227,133300,680710915,4850,4860,4860,4850,3
20240227,133200,680696355,4835,4860,4865,4820,10858
20240227,133100,628193780,4865,4865,4865,4865,2
20240227,133000,628184050,4865,4865,4865,4865,2
20240227,132900,628174320,4865,4865,4865,4865,10
20240227,132800,628125670,4865,4860,4865,4860,47
20240227,132700,627897200,4860,4860,4860,4860,0
20240227,132600,627897200,4860,4865,4865,4860,168
20240227,132500,627080715,4860,4860,4860,4860,0
20240227,132400,627080715,4860,4860,4860,4860,0
20240227,132300,627080715,4860,4860,4860,4860,30
20240227,132200,626934915,4865,4850,4865,4845,701
20240227,132100,623534475,4865,4865,4865,4865,217
20240227,132000,622478770,4850,4850,4850,4850,6
20240227,131900,622449670,4865,4850,4865,4845,619
20240227,131800,619450185,4850,4845,4850,4845,791
20240227,131700,615613970,4845,4850,4850,4845,2051
20240227,131600,605671895,4855,4855,4855,4855,41
20240227,131500,605472840,4855,4855,4855,4855,80
20240227,131400,605084440,4855,4855,4855,4855,0
20240227,131300,605084440,4855,4855,4855,4855,32
20240227,131200,604929080,4855,4855,4855,4855,2
20240227,131100,604919370,4865,4865,4865,4865,0
20240227,131000,604919370,4865,4865,4865,4865,21
20240227,130900,604817205,4850,4850,4860,4850,405
20240227,130800,602852855,4865,4865,4865,4865,0
20240227,130700,602852855,4865,4850,4865,4850,3
20240227,130600,602838285,4865,4865,4865,4865,26
20240227,130500,602711795,4865,4865,4865,4865,1
20240227,130400,602706930,4850,4850,4850,4850,114
20240227,130300,602154030,4855,4865,4865,4855,2
20240227,130200,602144310,4855,4855,4855,4855,0
20240227,130100,602144310,4855,4855,4855,4855,14
20240227,130000,602076340,4855,4855,4855,4855,11
20240227,125900,602022935,4855,4855,4855,4845,586
20240227,125800,599178175,4850,4850,4850,4850,1811
20240227,125700,590394825,4855,4860,4860,4855,590
20240227,125600,587530205,4860,4860,4860,4860,1
20240227,125500,587525345,4860,4865,4865,4860,9
20240227,125400,587481565,4860,4860,4860,4860,32
20240227,125300,587326045,4860,4865,4890,4860,376
20240227,125200,585498105,4900,4900,4900,4900,21
20240227,125100,585395205,4870,4900,4900,4870,354
20240227,125000,583670925,4900,4900,4900,4900,0
20240227,124900,583670925,4900,4900,4900,4900,0
20240227,124800,583670925,4900,4895,4900,4895,418
20240227,124700,581623225,4895,4895,4895,4895,1
20240227,124600,581618330,4900,4875,4900,4875,102
20240227,124500,581119280,4870,4875,4875,4870,44
20240227,124400,580904945,4875,4875,4875,4875,0
20240227,124300,580904945,4875,4875,4875,4875,0
20240227,124200,580904945,4875,4875,4875,4875,0
20240227,124100,580904945,4875,4880,4880,4875,511
20240227,124000,578413810,4880,4880,4880,4880,205
20240227,123900,577413410,4880,4880,4880,4880,108
20240227,123800,576886370,4890,4890,4890,4890,5
20240227,123700,576861920,4890,4890,4890,4890,0
20240227,123600,576861920,4890,4890,4890,4890,281
20240227,123500,575487830,4890,4890,4890,4890,0
20240227,123400,575487830,4890,4895,4895,4890,5910
20240227,123300,546558430,4895,4870,4895,4870,265
20240227,123200,545262185,4865,4865,4865,4865,41
20240227,123100,545062720,4870,4870,4870,4870,39
20240227,123000,544872790,4870,4870,4870,4870,41
20240227,122900,544673120,4865,4865,4865,4865,9
20240227,122800,544629335,4865,4860,4865,4860,28
20240227,122700,544493250,4860,4860,4860,4860,0
20240227,122600,544493250,4860,4860,4860,4860,130
20240227,122500,543861450,4860,4860,4860,4860,1691
20240227,122400,535643190,4860,4860,4860,4860,309
20240227,122300,534141450,4860,4860,4860,4860,10
20240227,122200,534092850,4860,4860,4860,4860,1150
20240227,122100,528503850,4850,4850,4850,4845,949
20240227,122000,523902285,4850,4850,4850,4850,557
20240227,121900,521200835,4850,4850,4850,4850,643
20240227,121800,518082285,4850,4850,4850,4850,27
20240227,121700,517951335,4850,4845,4850,4845,4
20240227,121600,517931940,4850,4855,4865,4850,34
20240227,121500,517766580,4845,4845,4845,4845,0
20240227,121400,517766580,4845,4845,4845,4845,0
20240227,121300,517766580,4845,4850,4850,4845,10
20240227,121200,517718125,4845,4880,4880,4845,179
20240227,121100,516847115,4880,4880,4880,4880,0
20240227,121000,516847115,4880,4880,4880,4880,61
20240227,120900,516549435,4845,4845,4845,4845,4
20240227,120800,516530055,4845,4845,4845,4845,65
20240227,120700,516215130,4880,4860,4880,4860,50
20240227,120600,515971630,4845,4845,4845,4845,23
20240227,120500,515860195,4855,4855,4855,4855,11
20240227,120400,515806790,4845,4855,4855,4845,677
20240227,120300,512526140,4855,4855,4855,4855,3
20240227,120200,512511575,4855,4855,4855,4855,6
20240227,120100,512482445,4850,4855,4855,4850,30
20240227,120000,512336930,4850,4850,4850,4850,0
20240227,115900,512336930,4850,4850,4850,4850,19
20240227,115800,512244780,4850,4850,4850,4850,0
20240227,115700,512244780,4850,4850,4850,4850,47
20240227,115600,512016830,4845,4845,4845,4845,28
20240227,115500,511881170,4845,4850,4850,4845,14
20240227,115400,511813285,4845,4845,4845,4845,204
20240227,115300,510824905,4845,4845,4845,4845,203
20240227,115200,509841370,4845,4845,4845,4845,282
20240227,115100,508475080,4840,4840,4840,4840,0
20240227,115000,508475080,4840,4860,4860,4840,4520
20240227,114900,486564670,4855,4855,4855,4855,0
20240227,114800,486564670,4855,4855,4855,4855,0
20240227,114700,486564670,4855,4855,4855,4855,0
20240227,114600,486564670,4855,4860,4860,4855,500
20240227,114500,484136220,4860,4860,4860,4860,27
20240227,114400,484005000,4860,4860,4860,4860,220
20240227,114300,482935800,4860,4860,4860,4860,500
20240227,114200,480505800,4860,4865,4865,4860,55
20240227,114100,480238450,4860,4860,4860,4860,0
20240227,114000,480238450,4860,4865,4865,4860,2
20240227,113900,480228725,4860,4860,4860,4860,0
20240227,113800,480228725,4860,4860,4860,4860,0
20240227,113700,480228725,4860,4860,4860,4860,0
20240227,113600,480228725,4860,4860,4860,4860,0
20240227,113500,480228725,4860,4860,4860,4860,0
20240227,113400,480228725,4860,4860,4860,4860,192
20240227,113300,479295605,4860,4860,4860,4855,930
20240227,113200,474780435,4855,4855,4855,4855,33
20240227,113100,474620220,4860,4860,4860,4860,25
20240227,113000,474498720,4855,4855,4855,4855,55
20240227,112900,474231695,4855,4855,4855,4855,103
20240227,112800,473731630,4855,4855,4855,4855,97
20240227,112700,473260695,4860,4860,4860,4860,255
20240227,112600,472021395,4875,4875,4875,4875,0
20240227,112500,472021395,4875,4875,4875,4875,10
20240227,112400,471972645,4880,4880,4880,4880,0
20240227,112300,471972645,4880,4865,4880,4860,25
20240227,112200,471851100,4865,4865,4865,4865,1
20240227,112100,471846235,4865,4860,4865,4855,31
20240227,112000,471695700,4865,4880,4880,4860,23
20240227,111900,471583740,4880,4850,4880,4850,132
20240227,111800,470939880,4880,4875,4880,4850,9002
20240227,111700,427164935,4875,4875,4875,4875,0
20240227,111600,427164935,4875,4880,4880,4875,127
20240227,111500,426545310,4880,4880,4880,4880,133
20240227,111400,425896270,4880,4880,4880,4880,375
20240227,111300,424066270,4880,4880,4880,4870,160
20240227,111200,423286255,4895,4895,4895,4895,0
20240227,111100,423286255,4895,4890,4895,4890,24
20240227,111000,423168850,4900,4875,4900,4875,4098
20240227,110900,403092725,4875,4875,4875,4875,180
20240227,110800,402215225,4875,4875,4875,4875,13
20240227,110700,402151850,4875,4875,4875,4875,0
20240227,110600,402151850,4875,4875,4875,4875,348
20240227,110500,400455350,4875,4875,4875,4875,1000
20240227,110400,395580350,4875,4875,4875,4875,232
20240227,110300,394449350,4880,4880,4880,4880,5
20240227,110200,394424950,4880,4875,4880,4875,1467
20240227,110100,387266005,4880,4880,4880,4880,1056
20240227,110000,382112725,4880,4880,4880,4880,29
20240227,105900,381971205,4880,4880,4880,4880,101
20240227,105800,381478325,4890,4890,4890,4890,1
20240227,105700,381473435,4875,4875,4875,4875,0
20240227,105600,381473435,4875,4885,4885,4875,77
20240227,105500,381097950,4880,4880,4880,4880,0
20240227,105400,381097950,4880,4880,4880,4880,5
20240227,105300,381073550,4880,4880,4880,4880,0
20240227,105200,381073550,4880,4875,4880,4875,16
20240227,105100,380995475,4875,4890,4890,4875,52
20240227,105000,380741770,4890,4890,4890,4890,10
20240227,104900,380692870,4875,4875,4875,4875,0
20240227,104800,380692870,4875,4880,4880,4875,948
20240227,104700,376067060,4885,4885,4885,4885,27
20240227,104600,375935165,4885,4885,4885,4885,2126
20240227,104500,365549655,4885,4885,4885,4885,20
20240227,104400,365451955,4885,4890,4890,4885,226
20240227,104300,364346965,4890,4890,4890,4890,30
20240227,104200,364200265,4890,4890,4890,4890,0
20240227,104100,364200265,4890,4890,4890,4890,299
20240227,104000,362738155,4890,4890,4890,4890,13
20240227,103900,362674585,4890,4890,4890,4890,27
20240227,103800,362542555,4890,4890,4890,4890,0
20240227,103700,362542555,4890,4890,4890,4890,150
20240227,103600,361809055,4890,4890,4890,4890,176
20240227,103500,360948415,4890,4890,4890,4890,0
20240227,103400,360948415,4890,4890,4890,4890,30
20240227,103300,360801715,4890,4890,4890,4890,1207
20240227,103200,354899485,4900,4890,4900,4890,39
20240227,103100,354708675,4900,4900,4900,4900,14
20240227,103000,354640075,4905,4905,4905,4900,41
20240227,102900,354439045,4905,4900,4905,4900,1552
20240227,102800,346834240,4900,4895,4900,4895,421
20240227,102700,344771445,4900,4895,4900,4895,65
20240227,102600,344453080,4900,4900,4900,4900,20
20240227,102500,344355080,4895,4895,4895,4895,1
20240227,102400,344350185,4905,4905,4905,4890,81
20240227,102300,343953885,4890,4900,4900,4890,243
20240227,102200,342765585,4885,4885,4885,4885,89
20240227,102100,342330820,4905,4905,4905,4905,0
20240227,102000,342330820,4905,4905,4905,4905,1
20240227,101900,342325915,4885,4900,4900,4885,50
20240227,101800,342081330,4885,4885,4885,4885,0
20240227,101700,342081330,4885,4930,4930,4880,4390
20240227,101600,320618885,4900,4905,4905,4900,633
20240227,101500,317517135,4925,4925,4930,4905,137
20240227,101400,316844425,4925,4925,4925,4925,1
20240227,101300,316839500,4910,4910,4910,4910,0
20240227,101200,316839500,4910,4910,4910,4910,0
20240227,101100,316839500,4910,4900,4910,4900,533
20240227,101000,314224305,4900,4905,4905,4900,300
20240227,100900,312753430,4905,4905,4905,4905,193
20240227,100800,311806765,4910,4910,4910,4910,2
20240227,100700,311796945,4910,4910,4910,4910,5
20240227,100600,311772395,4930,4930,4930,4930,0
20240227,100500,311772395,4930,4905,4930,4905,2470
20240227,100400,299649580,4900,4900,4905,4900,58
20240227,100300,299365350,4890,4890,4890,4890,873
20240227,100200,295096380,4890,4890,4900,4890,68
20240227,100100,294763850,4890,4890,4890,4890,670
20240227,100000,291487550,4890,4905,4905,4890,437
20240227,095900,289346310,4905,4900,4905,4900,43
20240227,095800,289135570,4900,4900,4900,4900,328
20240227,095700,287528370,4890,4890,4895,4890,89
20240227,095600,287093155,4890,4895,4895,4890,181
20240227,095500,286207870,4890,4890,4895,4890,1692
20240227,095400,277930280,4885,4885,4885,4885,27
20240227,095300,277798385,4890,4895,4895,4890,251
20240227,095200,276569995,4895,4880,4895,4880,141
20240227,095100,275880260,4875,4875,4880,4875,2382
20240227,095000,264267960,4875,4890,4895,4875,31
20240227,094900,264116785,4880,4880,4880,4880,1
20240227,094800,264111905,4860,4860,4860,4860,0
20240227,094700,264111905,4860,4875,4880,4860,479
20240227,094600,261776160,4860,4860,4860,4860,192
20240227,094500,260843040,4860,4860,4860,4860,139
20240227,094400,260167500,4860,4860,4860,4860,38
20240227,094300,259982820,4860,4860,4860,4860,103
20240227,094200,259482240,4845,4845,4845,4845,280
20240227,094100,258125640,4835,4850,4855,4835,1566
20240227,094000,250546850,4850,4845,4850,4840,221
20240227,093900,249475600,4840,4845,4845,4840,122
20240227,093800,248884815,4845,4850,4850,4845,2374
20240227,093700,237382750,4875,4875,4875,4850,540
20240227,093600,234763575,4845,4875,4875,4845,456
20240227,093500,232553895,4850,4875,4875,4850,286
20240227,093400,231166740,4845,4855,4875,4845,1561
20240227,093300,223596015,4855,4880,4880,4850,551
20240227,093200,220918675,4880,4890,4890,4850,797
20240227,093100,217042280,4890,4890,4890,4890,38
20240227,093000,216856460,4895,4910,4910,4825,10453
20240227,092900,166045425,4900,4900,4900,4900,50
20240227,092800,165800425,4895,4905,4905,4895,2448
20240227,092700,153802820,4905,4925,4925,4905,2141
20240227,092600,143290665,4920,4920,4920,4920,34
20240227,092500,143123385,4925,4920,4925,4920,2
20240227,092400,143113540,4910,4925,4925,4910,2064
20240227,092300,132964000,4920,4935,4940,4920,1344
20240227,092200,126332310,4935,4935,4940,4935,213
20240227,092100,125281150,4935,4945,4950,4935,99
20240227,092000,124791385,4950,4950,4950,4900,10026
20240227,091900,75422655,4940,4940,4940,4940,0
20240227,091800,75422655,4940,4950,4950,4940,1408
20240227,091700,68458155,4955,4960,4960,4955,30
20240227,091600,68309495,4960,4960,4960,4960,0
20240227,091500,68309495,4960,4960,4960,4960,121
20240227,091400,67709335,4970,4970,4970,4970,76
20240227,091300,67331615,4965,4965,4965,4965,20
20240227,091200,67232315,4970,4945,4970,4945,308
20240227,091100,65709230,4945,4950,4950,4945,443
20240227,091000,63518570,4945,4945,4945,4945,1006
20240227,090900,58543900,4945,4950,4950,4945,158
20240227,090800,57762025,4950,4950,4950,4950,778
20240227,090700,53910925,4950,4970,4970,4950,235
20240227,090600,52745455,4945,4960,4960,4945,2207
20240227,090500,41815080,4955,4975,4980,4955,324
20240227,090400,40205565,4980,4995,5000,4980,1829
20240227,090300,31072705,5000,5000,5000,5000,991
20240227,090200,26117705,5000,5000,5000,4950,1324
20240227,090100,19549565,4965,4975,4980,4965,3494
20240227,090000,2164125,4975,4975,4975,4975,405