KissMeData/024900/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,190800,648247610,4880,4880,4880,4880,1908
20240228,190700,648247610,4880,4880,4880,4880,0
20240228,190600,648247610,4880,4880,4880,4880,0
20240228,190500,648247610,4880,4880,4880,4880,0
20240228,190400,648247610,4880,4880,4880,4880,0
20240228,190300,648247610,4880,4880,4880,4880,0
20240228,190200,648247610,4880,4880,4880,4880,0
20240228,190100,648247610,4880,4880,4880,4880,0
20240228,190000,648247610,4880,4880,4880,4880,0
20240228,185900,648247610,4880,4880,4880,4880,0
20240228,185800,648247610,4880,4880,4880,4880,0
20240228,185700,648247610,4880,4880,4880,4880,0
20240228,185600,648247610,4880,4880,4880,4880,0
20240228,185500,648247610,4880,4880,4880,4880,0
20240228,185400,648247610,4880,4880,4880,4880,0
20240228,185300,648247610,4880,4880,4880,4880,0
20240228,185200,648247610,4880,4880,4880,4880,0
20240228,185100,648247610,4880,4880,4880,4880,0
20240228,185000,648247610,4880,4880,4880,4880,0
20240228,184900,648247610,4880,4880,4880,4880,0
20240228,184800,648247610,4880,4880,4880,4880,0
20240228,184700,648247610,4880,4880,4880,4880,0
20240228,184600,648247610,4880,4880,4880,4880,0
20240228,184500,648247610,4880,4880,4880,4880,0
20240228,184400,648247610,4880,4880,4880,4880,0
20240228,184300,648247610,4880,4880,4880,4880,0
20240228,184200,648247610,4880,4880,4880,4880,0
20240228,184100,648247610,4880,4880,4880,4880,0
20240228,184000,648247610,4880,4880,4880,4880,0
20240228,183900,648247610,4880,4880,4880,4880,0
20240228,183800,648247610,4880,4880,4880,4880,1908
20240228,183700,648247610,4880,4880,4880,4880,0
20240228,183600,648247610,4880,4880,4880,4880,0
20240228,183500,648247610,4880,4880,4880,4880,0
20240228,183400,648247610,4880,4880,4880,4880,0
20240228,183300,648247610,4880,4880,4880,4880,0
20240228,183200,648247610,4880,4880,4880,4880,0
20240228,183100,648247610,4880,4880,4880,4880,0
20240228,183000,648247610,4880,4880,4880,4880,0
20240228,182900,648247610,4880,4880,4880,4880,0
20240228,182800,648247610,4880,4880,4880,4880,0
20240228,182700,648247610,4880,4880,4880,4880,0
20240228,182600,648247610,4880,4880,4880,4880,0
20240228,182500,648247610,4880,4880,4880,4880,0
20240228,182400,648247610,4880,4880,4880,4880,0
20240228,182300,648247610,4880,4880,4880,4880,0
20240228,182200,648247610,4880,4880,4880,4880,0
20240228,182100,648247610,4880,4880,4880,4880,0
20240228,182000,648247610,4880,4880,4880,4880,0
20240228,181900,648247610,4880,4880,4880,4880,0
20240228,181800,648247610,4880,4880,4880,4880,0
20240228,181700,648247610,4880,4880,4880,4880,0
20240228,181600,648247610,4880,4880,4880,4880,0
20240228,181500,648247610,4880,4880,4880,4880,0
20240228,181400,648247610,4880,4880,4880,4880,0
20240228,181300,648247610,4880,4880,4880,4880,0
20240228,181200,648247610,4880,4880,4880,4880,0
20240228,181100,648247610,4880,4880,4880,4880,0
20240228,181000,648247610,4880,4880,4880,4880,0
20240228,180900,648247610,4880,4880,4880,4880,0
20240228,180800,648247610,4880,4880,4880,4880,1908
20240228,180700,648247610,4880,4880,4880,4880,0
20240228,180600,648247610,4880,4880,4880,4880,0
20240228,180500,648247610,4880,4880,4880,4880,0
20240228,180400,648247610,4880,4880,4880,4880,0
20240228,180300,648247610,4880,4880,4880,4880,0
20240228,180200,648247610,4880,4880,4880,4880,0
20240228,180100,648247610,4880,4880,4880,4880,0
20240228,180000,648247610,4880,4880,4880,4880,0
20240228,175900,648247610,4880,4880,4880,4880,0
20240228,175800,648247610,4880,4880,4880,4880,0
20240228,175700,648247610,4880,4880,4880,4880,0
20240228,175600,648247610,4880,4880,4880,4880,0
20240228,175500,648247610,4880,4880,4880,4880,0
20240228,175400,648247610,4880,4880,4880,4880,0
20240228,175300,648247610,4880,4880,4880,4880,0
20240228,175200,648247610,4880,4880,4880,4880,0
20240228,175100,648247610,4880,4880,4880,4880,0
20240228,175000,648247610,4880,4880,4880,4880,0
20240228,174900,648247610,4880,4880,4880,4880,0
20240228,174800,648247610,4880,4880,4880,4880,0
20240228,174700,648247610,4880,4880,4880,4880,0
20240228,174600,648247610,4880,4880,4880,4880,0
20240228,174500,648247610,4880,4880,4880,4880,0
20240228,174400,648247610,4880,4880,4880,4880,0
20240228,174300,648247610,4880,4880,4880,4880,0
20240228,174200,648247610,4880,4880,4880,4880,0
20240228,174100,648247610,4880,4880,4880,4880,0
20240228,174000,648247610,4880,4880,4880,4880,0
20240228,173900,648247610,4880,4880,4880,4880,0
20240228,173800,648247610,4880,4880,4880,4880,1908
20240228,173700,648247610,4880,4880,4880,4880,0
20240228,173600,648247610,4880,4880,4880,4880,0
20240228,173500,648247610,4880,4880,4880,4880,0
20240228,173400,648247610,4880,4880,4880,4880,0
20240228,173300,648247610,4880,4880,4880,4880,0
20240228,173200,648247610,4880,4880,4880,4880,0
20240228,173100,648247610,4880,4880,4880,4880,0
20240228,173000,648247610,4880,4880,4880,4880,0
20240228,172900,648247610,4880,4880,4880,4880,0
20240228,172800,648247610,4880,4880,4880,4880,0
20240228,172700,648247610,4880,4880,4880,4880,0
20240228,172600,648247610,4880,4880,4880,4880,0
20240228,172500,648247610,4880,4880,4880,4880,0
20240228,172400,648247610,4880,4880,4880,4880,0
20240228,172300,648247610,4880,4880,4880,4880,0
20240228,172200,648247610,4880,4880,4880,4880,0
20240228,172100,648247610,4880,4880,4880,4880,0
20240228,172000,648247610,4880,4880,4880,4880,0
20240228,171900,648247610,4880,4880,4880,4880,0
20240228,171800,648247610,4880,4880,4880,4880,0
20240228,171700,648247610,4880,4880,4880,4880,0
20240228,171600,648247610,4880,4880,4880,4880,0
20240228,171500,648247610,4880,4880,4880,4880,0
20240228,171400,648247610,4880,4880,4880,4880,0
20240228,171300,648247610,4880,4880,4880,4880,0
20240228,171200,648247610,4880,4880,4880,4880,0
20240228,171100,648247610,4880,4880,4880,4880,0
20240228,171000,648247610,4880,4880,4880,4880,0
20240228,170900,648247610,4880,4880,4880,4880,0
20240228,170800,648247610,4880,4880,4880,4880,1908
20240228,170700,648247610,4880,4880,4880,4880,0
20240228,170600,648247610,4880,4880,4880,4880,0
20240228,170500,648247610,4880,4880,4880,4880,0
20240228,170400,648247610,4880,4880,4880,4880,0
20240228,170300,648247610,4880,4880,4880,4880,0
20240228,170200,648247610,4880,4880,4880,4880,0
20240228,170100,648247610,4880,4880,4880,4880,0
20240228,170000,648247610,4880,4880,4880,4880,0
20240228,165900,648247610,4880,4880,4880,4880,0
20240228,165800,648247610,4880,4880,4880,4880,0
20240228,165700,648247610,4880,4880,4880,4880,0
20240228,165600,648247610,4880,4880,4880,4880,0
20240228,165500,648247610,4880,4880,4880,4880,0
20240228,165400,648247610,4880,4880,4880,4880,0
20240228,165300,648247610,4880,4880,4880,4880,0
20240228,165200,648247610,4880,4880,4880,4880,0
20240228,165100,648247610,4880,4880,4880,4880,0
20240228,165000,648247610,4880,4880,4880,4880,0
20240228,164900,648247610,4880,4880,4880,4880,0
20240228,164800,648247610,4880,4880,4880,4880,0
20240228,164700,648247610,4880,4880,4880,4880,0
20240228,164600,648247610,4880,4880,4880,4880,0
20240228,164500,648247610,4880,4880,4880,4880,0
20240228,164400,648247610,4880,4880,4880,4880,0
20240228,164300,648247610,4880,4880,4880,4880,0
20240228,164200,648247610,4880,4880,4880,4880,0
20240228,164100,648247610,4880,4880,4880,4880,0
20240228,164000,648247610,4880,4880,4880,4880,0
20240228,163900,648247610,4880,4880,4880,4880,0
20240228,163800,648247610,4880,4880,4880,4880,1908
20240228,163700,648247610,4880,4880,4880,4880,0
20240228,163600,648247610,4880,4880,4880,4880,0
20240228,163500,648247610,4880,4880,4880,4880,0
20240228,163400,648247610,4880,4880,4880,4880,0
20240228,163300,648247610,4880,4880,4880,4880,0
20240228,163200,648247610,4880,4880,4880,4880,0
20240228,163100,648247610,4880,4880,4880,4880,0
20240228,163000,648247610,4880,4880,4880,4880,0
20240228,162900,648247610,4880,4880,4880,4880,0
20240228,162800,648247610,4880,4880,4880,4880,0
20240228,162700,648247610,4880,4880,4880,4880,0
20240228,162600,648247610,4880,4880,4880,4880,0
20240228,162500,648247610,4880,4880,4880,4880,0
20240228,162400,648247610,4880,4880,4880,4880,0
20240228,162300,648247610,4880,4880,4880,4880,0
20240228,162200,648247610,4880,4880,4880,4880,0
20240228,162100,648247610,4880,4880,4880,4880,0
20240228,162000,648247610,4880,4880,4880,4880,0
20240228,161900,648247610,4880,4880,4880,4880,0
20240228,161800,648247610,4880,4880,4880,4880,0
20240228,161700,648247610,4880,4880,4880,4880,0
20240228,161600,648247610,4880,4880,4880,4880,0
20240228,161500,648247610,4880,4880,4880,4880,0
20240228,161400,648247610,4880,4880,4880,4880,0
20240228,161300,648247610,4880,4880,4880,4880,0
20240228,161200,648247610,4880,4880,4880,4880,0
20240228,161100,648247610,4880,4880,4880,4880,0
20240228,161000,648247610,4880,4880,4880,4880,0
20240228,160900,648247610,4880,4880,4880,4880,0
20240228,160800,648247610,4880,4880,4880,4880,1908
20240228,160700,648247610,4880,4880,4880,4880,0
20240228,160600,648247610,4880,4880,4880,4880,0
20240228,160500,648247610,4880,4880,4880,4880,0
20240228,160400,648247610,4880,4880,4880,4880,0
20240228,160300,648247610,4880,4880,4880,4880,0
20240228,160200,648247610,4880,4880,4880,4880,0
20240228,160100,648247610,4880,4880,4880,4880,0
20240228,160000,648247610,4880,4880,4880,4880,0
20240228,155900,648247610,4880,4880,4880,4880,0
20240228,155800,648247610,4880,4880,4880,4880,0
20240228,155700,648247610,4880,4880,4880,4880,0
20240228,155600,648247610,4880,4880,4880,4880,0
20240228,155500,648247610,4880,4880,4880,4880,0
20240228,155400,648247610,4880,4880,4880,4880,0
20240228,155300,648247610,4880,4880,4880,4880,0
20240228,155200,648247610,4880,4880,4880,4880,0
20240228,155100,648247610,4880,4880,4880,4880,0
20240228,155000,648247610,4880,4880,4880,4880,0
20240228,154900,648247610,4880,4880,4880,4880,0
20240228,154800,648247610,4880,4880,4880,4880,0
20240228,154700,648247610,4880,4880,4880,4880,0
20240228,154600,648247610,4880,4880,4880,4880,0
20240228,154500,648247610,4880,4880,4880,4880,0
20240228,154400,648247610,4880,4880,4880,4880,0
20240228,154300,648247610,4880,4880,4880,4880,0
20240228,154200,648247610,4880,4880,4880,4880,0
20240228,154100,648247610,4880,4880,4880,4880,0
20240228,154000,648247610,4880,4880,4880,4880,0
20240228,153900,648247610,4880,4880,4880,4880,0
20240228,153800,648247610,4880,4880,4880,4880,1908
20240228,153700,648247610,4880,4880,4880,4880,0
20240228,153600,648247610,4880,4880,4880,4880,0
20240228,153500,648247610,4880,4880,4880,4880,0
20240228,153400,648247610,4880,4880,4880,4880,0
20240228,153300,648247610,4880,4880,4880,4880,0
20240228,153200,648247610,4880,4880,4880,4880,0
20240228,153100,648247610,4880,4880,4880,4880,0
20240228,153000,648247610,4880,4880,4880,4880,1908
20240228,152900,638936570,4890,4890,4890,4890,0
20240228,152800,638936570,4890,4890,4890,4890,0
20240228,152700,638936570,4890,4890,4890,4890,0
20240228,152600,638936570,4890,4890,4890,4890,0
20240228,152500,638936570,4890,4890,4890,4890,0
20240228,152400,638936570,4890,4890,4890,4890,0
20240228,152300,638936570,4890,4890,4890,4890,0
20240228,152200,638936570,4890,4890,4890,4890,0
20240228,152100,638936570,4890,4890,4890,4890,0
20240228,152000,638936570,4890,4890,4890,4890,0
20240228,151900,638936570,4890,4880,4890,4880,1827
20240228,151800,630017120,4890,4885,4890,4880,79
20240228,151700,629630855,4885,4895,4895,4885,401
20240228,151600,627671910,4885,4885,4885,4885,40
20240228,151500,627476510,4900,4900,4900,4885,57
20240228,151400,627197715,4900,4885,4900,4885,123
20240228,151300,626596790,4890,4895,4895,4890,600
20240228,151200,623662770,4895,4900,4900,4895,485
20240228,151100,621286700,4900,4900,4900,4900,60
20240228,151000,620992700,4900,4905,4905,4900,94
20240228,150900,620531770,4905,4905,4905,4905,5
20240228,150800,620507245,4905,4905,4905,4905,2
20240228,150700,620497435,4890,4900,4900,4890,394
20240228,150600,618568820,4900,4900,4900,4900,23
20240228,150500,618456120,4905,4905,4905,4905,2
20240228,150400,618446310,4905,4905,4905,4905,0
20240228,150300,618446310,4905,4900,4905,4900,33
20240228,150200,618284595,4900,4900,4900,4900,2
20240228,150100,618274795,4895,4895,4895,4895,0
20240228,150000,618274795,4895,4895,4895,4895,28
20240228,145900,618137735,4905,4900,4905,4900,29
20240228,145800,617995585,4900,4900,4900,4900,20
20240228,145700,617897585,4890,4885,4890,4885,20
20240228,145600,617799790,4890,4890,4890,4890,7
20240228,145500,617765560,4890,4895,4895,4885,1000
20240228,145400,612875955,4890,4900,4900,4890,385
20240228,145300,610993235,4900,4875,4900,4875,49
20240228,145200,610753440,4875,4890,4900,4875,1339
20240228,145100,604212405,4885,4885,4885,4885,118
20240228,145000,603635975,4870,4880,4880,4870,2599
20240228,144900,590975940,4875,4885,4885,4875,2098
20240228,144800,580743055,4880,4880,4880,4880,190
20240228,144700,579815855,4885,4880,4885,4880,337
20240228,144600,578171270,4885,4890,4890,4885,416
20240228,144500,576138625,4895,4890,4895,4890,103
20240228,144400,575634455,4890,4890,4890,4890,45
20240228,144300,575414405,4890,4890,4890,4890,28
20240228,144200,575277485,4890,4890,4890,4890,49
20240228,144100,575037875,4890,4890,4890,4890,76
20240228,144000,574666235,4890,4890,4890,4890,0
20240228,143900,574666235,4890,4895,4895,4890,161
20240228,143800,573878940,4890,4890,4890,4890,66
20240228,143700,573556200,4890,4890,4890,4890,128
20240228,143600,572930280,4890,4890,4895,4890,1118
20240228,143500,567463255,4890,4895,4895,4890,79
20240228,143400,567076940,4890,4900,4900,4890,82
20240228,143300,566675945,4890,4895,4895,4890,295
20240228,143200,565231980,4900,4900,4900,4895,737
20240228,143100,561620825,4905,4905,4905,4905,237
20240228,143000,560458340,4910,4910,4910,4910,6
20240228,142900,560428880,4910,4915,4915,4910,128
20240228,142800,559800355,4915,4910,4915,4910,334
20240228,142700,558158770,4910,4910,4915,4910,238
20240228,142600,556989890,4915,4925,4925,4915,899
20240228,142500,552567615,4925,4925,4925,4925,111
20240228,142400,552020940,4925,4925,4925,4925,0
20240228,142300,552020940,4925,4925,4925,4925,1
20240228,142200,552016015,4925,4925,4925,4925,0
20240228,142100,552016015,4925,4925,4925,4925,20
20240228,142000,551917515,4915,4925,4925,4915,46
20240228,141900,551691325,4910,4925,4925,4910,224
20240228,141800,550591125,4915,4925,4925,4915,696
20240228,141700,547170185,4915,4915,4915,4915,30
20240228,141600,547022735,4925,4925,4925,4925,0
20240228,141500,547022735,4925,4920,4925,4920,111
20240228,141400,546476565,4915,4915,4915,4915,0
20240228,141300,546476565,4915,4915,4920,4915,204
20240228,141200,545473900,4915,4925,4925,4915,22
20240228,141100,545365760,4915,4915,4915,4915,6
20240228,141000,545336270,4925,4925,4925,4925,1
20240228,140900,545331345,4905,4905,4905,4905,6
20240228,140800,545301915,4905,4915,4915,4905,55
20240228,140700,545032125,4915,4910,4915,4910,2
20240228,140600,545022300,4910,4910,4910,4910,130
20240228,140500,544384000,4915,4915,4915,4915,10
20240228,140400,544334850,4915,4920,4920,4915,28
20240228,140300,544197215,4920,4920,4920,4920,0
20240228,140200,544197215,4920,4920,4920,4920,3
20240228,140100,544182455,4915,4920,4920,4915,84
20240228,140000,543769590,4920,4925,4925,4920,62
20240228,135900,543464540,4925,4925,4925,4925,1
20240228,135800,543459615,4930,4930,4930,4930,1
20240228,135700,543454685,4920,4920,4920,4920,28
20240228,135600,543316925,4930,4930,4930,4930,0
20240228,135500,543316925,4930,4930,4930,4930,4
20240228,135400,543297205,4930,4930,4930,4930,1
20240228,135300,543292275,4930,4930,4930,4930,1008
20240228,135200,538322835,4935,4930,4935,4930,51
20240228,135100,538071240,4935,4935,4935,4935,1
20240228,135000,538066305,4920,4925,4925,4920,567
20240228,134900,535274715,4925,4925,4925,4925,0
20240228,134800,535274715,4925,4930,4930,4925,368
20240228,134700,533460615,4930,4930,4930,4930,100
20240228,134600,532967615,4930,4930,4930,4930,23
20240228,134500,532854225,4930,4930,4930,4930,10
20240228,134400,532804925,4930,4930,4930,4930,0
20240228,134300,532804925,4930,4930,4930,4930,0
20240228,134200,532804925,4930,4930,4930,4930,0
20240228,134100,532804925,4930,4930,4930,4930,0
20240228,134000,532804925,4930,4930,4930,4930,0
20240228,133900,532804925,4930,4930,4930,4930,171
20240228,133800,531961895,4930,4930,4930,4930,460
20240228,133700,529694095,4935,4935,4935,4935,23
20240228,133600,529580590,4935,4935,4935,4935,28
20240228,133500,529442410,4935,4935,4935,4935,51
20240228,133400,529190725,4935,4930,4935,4930,797
20240228,133300,525261485,4930,4930,4930,4930,1
20240228,133200,525256555,4930,4930,4930,4930,1028
20240228,133100,520188515,4930,4930,4930,4930,0
20240228,133000,520188515,4930,4930,4930,4930,0
20240228,132900,520188515,4930,4930,4930,4930,0
20240228,132800,520188515,4930,4930,4930,4930,0
20240228,132700,520188515,4930,4930,4930,4930,39
20240228,132600,519996245,4935,4935,4935,4935,0
20240228,132500,519996245,4935,4935,4935,4935,168
20240228,132400,519167165,4935,4935,4935,4935,192
20240228,132300,518219645,4940,4940,4940,4940,250
20240228,132200,516984645,4945,4935,4945,4935,75
20240228,132100,516614385,4935,4940,4940,4935,129
20240228,132000,515977415,4945,4945,4945,4945,50
20240228,131900,515730165,4945,4945,4945,4945,0
20240228,131800,515730165,4945,4945,4945,4945,0
20240228,131700,515730165,4945,4940,4945,4940,20
20240228,131600,515631360,4940,4935,4940,4935,11
20240228,131500,515577070,4915,4915,4915,4915,0
20240228,131400,515577070,4915,4930,4930,4915,725
20240228,131300,512012880,4920,4925,4930,4920,103
20240228,131200,511506090,4925,4930,4930,4925,2231
20240228,131100,500507315,4935,4935,4935,4935,12
20240228,131000,500448095,4945,4945,4945,4945,1
20240228,130900,500443150,4930,4940,4945,4930,414
20240228,130800,498397040,4940,4940,4940,4940,100
20240228,130700,497903040,4930,4930,4935,4930,703
20240228,130600,494436240,4930,4930,4930,4930,1
20240228,130500,494431310,4930,4930,4930,4930,10
20240228,130400,494382010,4930,4930,4935,4930,541
20240228,130300,491714205,4930,4930,4930,4930,100
20240228,130200,491221205,4930,4925,4930,4925,511
20240228,130100,488702185,4925,4935,4935,4925,192
20240228,130000,487755575,4935,4935,4935,4935,108
20240228,125900,487222595,4935,4935,4935,4935,1
20240228,125800,487217660,4940,4940,4940,4940,83
20240228,125700,486807640,4940,4920,4940,4920,8409
20240228,125600,445368505,4920,4915,4920,4915,1161
20240228,125500,439657650,4915,4915,4915,4915,52
20240228,125400,439402070,4915,4910,4915,4910,181
20240228,125300,438512705,4910,4910,4910,4910,0
20240228,125200,438512705,4910,4915,4915,4910,21
20240228,125100,438409590,4915,4910,4915,4910,21
20240228,125000,438306400,4915,4910,4915,4910,268
20240228,124900,436989280,4920,4915,4920,4915,234
20240228,124800,435838125,4890,4890,4890,4890,1
20240228,124700,435833235,4920,4910,4920,4910,1050
20240228,124600,430671995,4890,4900,4900,4875,1211
20240228,124500,424750795,4900,4910,4915,4900,529
20240228,124400,422153355,4900,4905,4905,4900,479
20240228,124300,419804325,4905,4900,4905,4900,4896
20240228,124200,395811655,4900,4895,4900,4885,1298
20240228,124100,389456045,4890,4890,4890,4890,10
20240228,124000,389407145,4885,4885,4885,4885,937
20240228,123900,384829900,4885,4885,4885,4885,21
20240228,123800,384727315,4885,4885,4885,4885,10
20240228,123700,384678465,4880,4880,4880,4880,0
20240228,123600,384678465,4880,4880,4880,4880,0
20240228,123500,384678465,4880,4880,4880,4880,121
20240228,123400,384087985,4880,4880,4880,4880,100
20240228,123300,383599985,4880,4880,4880,4880,0
20240228,123200,383599985,4880,4880,4880,4880,0
20240228,123100,383599985,4880,4870,4880,4870,58
20240228,123000,383317445,4870,4870,4870,4870,828
20240228,122900,379285085,4870,4875,4875,4870,400
20240228,122800,377335155,4875,4875,4875,4875,28
20240228,122700,377198655,4880,4880,4880,4880,63
20240228,122600,376891215,4880,4880,4880,4880,10
20240228,122500,376842415,4880,4880,4880,4880,0
20240228,122400,376842415,4880,4880,4880,4880,3
20240228,122300,376827775,4880,4885,4885,4880,158
20240228,122200,376056695,4885,4885,4885,4880,227
20240228,122100,374947990,4885,4885,4885,4885,28
20240228,122000,374811210,4885,4885,4885,4885,0
20240228,121900,374811210,4885,4885,4885,4885,55
20240228,121800,374542535,4885,4885,4885,4885,0
20240228,121700,374542535,4885,4885,4885,4885,1
20240228,121600,374537650,4885,4885,4885,4885,0
20240228,121500,374537650,4885,4885,4885,4885,435
20240228,121400,372412675,4885,4885,4885,4885,0
20240228,121300,372412675,4885,4885,4885,4885,45
20240228,121200,372192850,4885,4885,4885,4885,5
20240228,121100,372168425,4880,4880,4880,4880,0
20240228,121000,372168425,4880,4880,4880,4880,0
20240228,120900,372168425,4880,4880,4880,4880,0
20240228,120800,372168425,4880,4880,4880,4880,50
20240228,120700,371924425,4880,4880,4880,4880,0
20240228,120600,371924425,4880,4880,4880,4880,0
20240228,120500,371924425,4880,4880,4880,4880,0
20240228,120400,371924425,4880,4880,4880,4880,0
20240228,120300,371924425,4880,4880,4880,4880,0
20240228,120200,371924425,4880,4880,4880,4880,0
20240228,120100,371924425,4880,4880,4880,4880,471
20240228,120000,369625945,4875,4875,4875,4875,0
20240228,115900,369625945,4875,4875,4875,4875,0
20240228,115800,369625945,4875,4875,4875,4875,0
20240228,115700,369625945,4875,4875,4875,4875,0
20240228,115600,369625945,4875,4875,4875,4875,0
20240228,115500,369625945,4875,4875,4875,4875,1
20240228,115400,369621070,4875,4880,4880,4875,7
20240228,115300,369586915,4875,4875,4875,4875,51
20240228,115200,369338290,4875,4875,4875,4875,50
20240228,115100,369094540,4875,4875,4875,4875,610
20240228,115000,366120790,4870,4870,4870,4870,0
20240228,114900,366120790,4870,4870,4870,4870,0
20240228,114800,366120790,4870,4875,4875,4870,253
20240228,114700,364887465,4880,4880,4880,4880,143
20240228,114600,364189625,4880,4880,4880,4880,0
20240228,114500,364189625,4880,4880,4880,4880,1
20240228,114400,364184745,4880,4880,4880,4880,1
20240228,114300,364179865,4875,4875,4875,4875,0
20240228,114200,364179865,4875,4875,4875,4875,0
20240228,114100,364179865,4875,4875,4880,4875,7698
20240228,114000,326651400,4875,4875,4875,4875,0
20240228,113900,326651400,4875,4875,4875,4875,0
20240228,113800,326651400,4875,4875,4875,4875,81
20240228,113700,326256525,4870,4870,4870,4870,0
20240228,113600,326256525,4870,4870,4870,4870,28
20240228,113500,326120165,4870,4870,4870,4870,200
20240228,113400,325146165,4875,4870,4875,4870,70
20240228,113300,324805240,4870,4870,4870,4870,0
20240228,113200,324805240,4870,4870,4870,4870,0
20240228,113100,324805240,4870,4870,4870,4870,0
20240228,113000,324805240,4870,4870,4870,4870,30
20240228,112900,324659140,4870,4870,4870,4870,28
20240228,112800,324522780,4870,4870,4870,4870,0
20240228,112700,324522780,4870,4870,4870,4870,2349
20240228,112600,313083150,4875,4875,4875,4875,15
20240228,112500,313010025,4870,4870,4870,4870,406
20240228,112400,311032805,4875,4870,4875,4870,854
20240228,112300,306873775,4870,4870,4870,4870,74
20240228,112200,306513395,4870,4870,4870,4870,0
20240228,112100,306513395,4870,4870,4870,4870,0
20240228,112000,306513395,4870,4870,4870,4870,0
20240228,111900,306513395,4870,4870,4870,4870,289
20240228,111800,305105965,4870,4875,4875,4870,78
20240228,111700,304725855,4875,4875,4875,4875,23
20240228,111600,304613730,4875,4875,4875,4875,0
20240228,111500,304613730,4875,4870,4875,4870,322
20240228,111400,303045415,4875,4870,4875,4870,7961
20240228,111300,264239710,4870,4870,4870,4870,110
20240228,111200,263704010,4870,4870,4870,4870,83
20240228,111100,263299800,4875,4870,4875,4870,1005
20240228,111000,258405425,4870,4875,4875,4870,724
20240228,110900,254878930,4875,4875,4875,4875,0
20240228,110800,254878930,4875,4880,4880,4875,400
20240228,110700,252928320,4880,4880,4880,4880,33
20240228,110600,252767280,4880,4880,4880,4880,133
20240228,110500,252118240,4880,4880,4880,4880,0
20240228,110400,252118240,4880,4880,4880,4880,0
20240228,110300,252118240,4880,4880,4880,4880,2
20240228,110200,252108480,4900,4900,4900,4900,714
20240228,110100,248609880,4900,4900,4900,4900,281
20240228,110000,247232980,4900,4880,4900,4875,2380
20240228,105900,235621625,4880,4885,4885,4880,700
20240228,105800,232203400,4885,4885,4890,4885,145
20240228,105700,231495025,4885,4885,4885,4885,0
20240228,105600,231495025,4885,4885,4885,4885,500
20240228,105500,229052525,4885,4885,4885,4885,0
20240228,105400,229052525,4885,4885,4885,4885,1
20240228,105300,229047640,4890,4895,4895,4890,2
20240228,105200,229037855,4895,4895,4895,4895,0
20240228,105100,229037855,4895,4895,4895,4895,1
20240228,105000,229032960,4885,4890,4890,4885,81
20240228,104900,228637205,4885,4885,4885,4885,2
20240228,104800,228627435,4890,4890,4890,4890,0
20240228,104700,228627435,4890,4890,4890,4890,448
20240228,104600,226436715,4890,4890,4900,4890,3334
20240228,104500,210132855,4885,4885,4885,4885,28
20240228,104400,209996075,4885,4885,4885,4885,0
20240228,104300,209996075,4885,4885,4885,4885,0
20240228,104200,209996075,4885,4885,4885,4885,200
20240228,104100,209019075,4885,4885,4885,4885,80
20240228,104000,208628275,4885,4885,4885,4885,35
20240228,103900,208457300,4885,4885,4885,4885,30
20240228,103800,208310750,4890,4890,4890,4890,44
20240228,103700,208095590,4890,4890,4890,4890,0
20240228,103600,208095590,4890,4890,4890,4890,268
20240228,103500,206785070,4890,4890,4890,4890,0
20240228,103400,206785070,4890,4890,4890,4890,467
20240228,103300,204501440,4890,4890,4890,4890,331
20240228,103200,202882850,4890,4890,4890,4890,0
20240228,103100,202882850,4890,4890,4890,4890,196
20240228,103000,201924410,4890,4890,4890,4890,108
20240228,102900,201396290,4890,4890,4890,4890,0
20240228,102800,201396290,4890,4890,4890,4890,0
20240228,102700,201396290,4890,4890,4890,4890,5
20240228,102600,201371840,4885,4885,4885,4885,0
20240228,102500,201371840,4885,4885,4885,4885,0
20240228,102400,201371840,4885,4885,4885,4885,0
20240228,102300,201371840,4885,4880,4895,4880,618
20240228,102200,198352745,4895,4895,4895,4895,2
20240228,102100,198342955,4880,4880,4880,4875,190
20240228,102000,197415965,4880,4895,4895,4880,6286
20240228,101900,166647825,4900,4900,4900,4900,0
20240228,101800,166647825,4900,4900,4900,4900,143
20240228,101700,165947125,4900,4900,4900,4900,28
20240228,101600,165809925,4900,4900,4900,4900,100
20240228,101500,165319925,4900,4900,4900,4900,28
20240228,101400,165182725,4895,4900,4905,4895,360
20240228,101300,163419340,4895,4895,4895,4895,478
20240228,101200,161079530,4895,4895,4895,4895,0
20240228,101100,161079530,4895,4895,4895,4895,0
20240228,101000,161079530,4895,4900,4900,4895,282
20240228,100900,159698640,4900,4900,4900,4900,10
20240228,100800,159649640,4900,4900,4900,4900,23
20240228,100700,159536940,4900,4900,4900,4900,70
20240228,100600,159193940,4900,4900,4900,4895,4203
20240228,100500,138619805,4900,4900,4900,4895,108
20240228,100400,138090745,4895,4900,4900,4895,134
20240228,100300,137434285,4900,4900,4900,4895,251
20240228,100200,136205280,4900,4900,4900,4900,20
20240228,100100,136107280,4895,4895,4895,4895,0
20240228,100000,136107280,4895,4905,4905,4895,116
20240228,095900,135538710,4905,4905,4905,4905,24
20240228,095800,135420990,4905,4905,4905,4905,383
20240228,095700,133542375,4905,4905,4905,4905,0
20240228,095600,133542375,4905,4905,4905,4905,0
20240228,095500,133542375,4905,4895,4905,4895,177
20240228,095400,132675800,4895,4895,4895,4895,2
20240228,095300,132666010,4895,4875,4895,4875,1630
20240228,095200,124719680,4875,4875,4875,4875,0
20240228,095100,124719680,4875,4875,4875,4875,0
20240228,095000,124719680,4875,4875,4875,4875,200
20240228,094900,123744680,4880,4880,4880,4880,1824
20240228,094800,114843560,4885,4885,4885,4885,295
20240228,094700,113402485,4885,4885,4885,4885,0
20240228,094600,113402485,4885,4885,4885,4885,0
20240228,094500,113402485,4885,4885,4890,4885,139
20240228,094400,112723420,4880,4880,4880,4880,0
20240228,094300,112723420,4880,4880,4880,4875,778
20240228,094200,108926975,4875,4890,4890,4875,1142
20240228,094100,103346965,4890,4890,4890,4890,1
20240228,094000,103342075,4910,4910,4910,4910,0
20240228,093900,103342075,4910,4910,4910,4910,40
20240228,093800,103145675,4910,4900,4910,4900,206
20240228,093700,102134605,4900,4920,4920,4890,1980
20240228,093600,92394420,4920,4920,4920,4920,128
20240228,093500,91764660,4920,4920,4920,4920,12
20240228,093400,91705620,4920,4890,4920,4890,53
20240228,093300,91446360,4920,4890,4920,4890,143
20240228,093200,90746910,4890,4920,4920,4890,201
20240228,093100,89763985,4920,4915,4920,4890,203
20240228,093000,88765260,4920,4920,4925,4920,901
20240228,092900,84331905,4925,4925,4925,4925,0
20240228,092800,84331905,4925,4895,4925,4890,2014
20240228,092700,74436650,4895,4895,4895,4895,654
20240228,092600,71235320,4895,4905,4905,4895,144
20240228,092500,70529440,4905,4900,4905,4900,13
20240228,092400,70465700,4905,4900,4905,4900,130
20240228,092300,69828430,4900,4905,4905,4900,63
20240228,092200,69519475,4900,4895,4900,4895,320
20240228,092100,67952275,4895,4895,4895,4895,49
20240228,092000,67712420,4895,4890,4895,4890,585
20240228,091900,64851550,4890,4865,4890,4865,1448
20240228,091800,57796950,4865,4865,4865,4865,1200
20240228,091700,51958950,4875,4865,4875,4865,390
20240228,091600,50061590,4865,4875,4875,4865,510
20240228,091500,47578420,4880,4880,4880,4880,3
20240228,091400,47563780,4880,4880,4880,4880,246
20240228,091300,46363300,4880,4880,4885,4875,1231
20240228,091200,40355185,4880,4860,4880,4860,1999
20240228,091100,30626600,4855,4860,4860,4855,184
20240228,091000,29732410,4865,4865,4865,4865,31
20240228,090900,29581595,4850,4865,4865,4850,43
20240228,090800,29372730,4860,4860,4860,4860,298
20240228,090700,27924450,4860,4855,4860,4855,319
20240228,090600,26375120,4860,4860,4860,4820,2076
20240228,090500,16355445,4830,4830,4860,4830,645
20240228,090400,13240010,4825,4850,4850,4825,947
20240228,090300,8657775,4850,4870,4870,4825,841
20240228,090200,4596335,4870,4875,4875,4870,2
20240228,090100,4586590,4835,4875,4875,4835,194
20240228,090000,3644600,4875,4835,4875,4835,552