KissMeData/024900/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,190800,950415150,4895,4895,4895,4895,861
20240304,190700,950415150,4895,4895,4895,4895,0
20240304,190600,950415150,4895,4895,4895,4895,0
20240304,190500,950415150,4895,4895,4895,4895,0
20240304,190400,950415150,4895,4895,4895,4895,0
20240304,190300,950415150,4895,4895,4895,4895,0
20240304,190200,950415150,4895,4895,4895,4895,0
20240304,190100,950415150,4895,4895,4895,4895,0
20240304,190000,950415150,4895,4895,4895,4895,0
20240304,185900,950415150,4895,4895,4895,4895,0
20240304,185800,950415150,4895,4895,4895,4895,0
20240304,185700,950415150,4895,4895,4895,4895,0
20240304,185600,950415150,4895,4895,4895,4895,0
20240304,185500,950415150,4895,4895,4895,4895,0
20240304,185400,950415150,4895,4895,4895,4895,0
20240304,185300,950415150,4895,4895,4895,4895,0
20240304,185200,950415150,4895,4895,4895,4895,0
20240304,185100,950415150,4895,4895,4895,4895,0
20240304,185000,950415150,4895,4895,4895,4895,0
20240304,184900,950415150,4895,4895,4895,4895,0
20240304,184800,950415150,4895,4895,4895,4895,0
20240304,184700,950415150,4895,4895,4895,4895,0
20240304,184600,950415150,4895,4895,4895,4895,0
20240304,184500,950415150,4895,4895,4895,4895,0
20240304,184400,950415150,4895,4895,4895,4895,0
20240304,184300,950415150,4895,4895,4895,4895,0
20240304,184200,950415150,4895,4895,4895,4895,0
20240304,184100,950415150,4895,4895,4895,4895,0
20240304,184000,950415150,4895,4895,4895,4895,0
20240304,183900,950415150,4895,4895,4895,4895,0
20240304,183800,950415150,4895,4895,4895,4895,861
20240304,183700,950415150,4895,4895,4895,4895,0
20240304,183600,950415150,4895,4895,4895,4895,0
20240304,183500,950415150,4895,4895,4895,4895,0
20240304,183400,950415150,4895,4895,4895,4895,0
20240304,183300,950415150,4895,4895,4895,4895,0
20240304,183200,950415150,4895,4895,4895,4895,0
20240304,183100,950415150,4895,4895,4895,4895,0
20240304,183000,950415150,4895,4895,4895,4895,0
20240304,182900,950415150,4895,4895,4895,4895,0
20240304,182800,950415150,4895,4895,4895,4895,0
20240304,182700,950415150,4895,4895,4895,4895,0
20240304,182600,950415150,4895,4895,4895,4895,0
20240304,182500,950415150,4895,4895,4895,4895,0
20240304,182400,950415150,4895,4895,4895,4895,0
20240304,182300,950415150,4895,4895,4895,4895,0
20240304,182200,950415150,4895,4895,4895,4895,0
20240304,182100,950415150,4895,4895,4895,4895,0
20240304,182000,950415150,4895,4895,4895,4895,0
20240304,181900,950415150,4895,4895,4895,4895,0
20240304,181800,950415150,4895,4895,4895,4895,0
20240304,181700,950415150,4895,4895,4895,4895,0
20240304,181600,950415150,4895,4895,4895,4895,0
20240304,181500,950415150,4895,4895,4895,4895,0
20240304,181400,950415150,4895,4895,4895,4895,0
20240304,181300,950415150,4895,4895,4895,4895,0
20240304,181200,950415150,4895,4895,4895,4895,0
20240304,181100,950415150,4895,4895,4895,4895,0
20240304,181000,950415150,4895,4895,4895,4895,0
20240304,180900,950415150,4895,4895,4895,4895,0
20240304,180800,950415150,4895,4895,4895,4895,861
20240304,180700,950415150,4895,4895,4895,4895,0
20240304,180600,950415150,4895,4895,4895,4895,0
20240304,180500,950415150,4895,4895,4895,4895,0
20240304,180400,950415150,4895,4895,4895,4895,0
20240304,180300,950415150,4895,4895,4895,4895,0
20240304,180200,950415150,4895,4895,4895,4895,0
20240304,180100,950415150,4895,4895,4895,4895,0
20240304,180000,950415150,4895,4895,4895,4895,0
20240304,175900,950415150,4895,4895,4895,4895,0
20240304,175800,950415150,4895,4895,4895,4895,0
20240304,175700,950415150,4895,4895,4895,4895,0
20240304,175600,950415150,4895,4895,4895,4895,0
20240304,175500,950415150,4895,4895,4895,4895,0
20240304,175400,950415150,4895,4895,4895,4895,0
20240304,175300,950415150,4895,4895,4895,4895,0
20240304,175200,950415150,4895,4895,4895,4895,0
20240304,175100,950415150,4895,4895,4895,4895,0
20240304,175000,950415150,4895,4895,4895,4895,0
20240304,174900,950415150,4895,4895,4895,4895,0
20240304,174800,950415150,4895,4895,4895,4895,0
20240304,174700,950415150,4895,4895,4895,4895,0
20240304,174600,950415150,4895,4895,4895,4895,0
20240304,174500,950415150,4895,4895,4895,4895,0
20240304,174400,950415150,4895,4895,4895,4895,0
20240304,174300,950415150,4895,4895,4895,4895,0
20240304,174200,950415150,4895,4895,4895,4895,0
20240304,174100,950415150,4895,4895,4895,4895,0
20240304,174000,950415150,4895,4895,4895,4895,0
20240304,173900,950415150,4895,4895,4895,4895,0
20240304,173800,950415150,4895,4895,4895,4895,861
20240304,173700,950415150,4895,4895,4895,4895,0
20240304,173600,950415150,4895,4895,4895,4895,0
20240304,173500,950415150,4895,4895,4895,4895,0
20240304,173400,950415150,4895,4895,4895,4895,0
20240304,173300,950415150,4895,4895,4895,4895,0
20240304,173200,950415150,4895,4895,4895,4895,0
20240304,173100,950415150,4895,4895,4895,4895,0
20240304,173000,950415150,4895,4895,4895,4895,0
20240304,172900,950415150,4895,4895,4895,4895,0
20240304,172800,950415150,4895,4895,4895,4895,0
20240304,172700,950415150,4895,4895,4895,4895,0
20240304,172600,950415150,4895,4895,4895,4895,0
20240304,172500,950415150,4895,4895,4895,4895,0
20240304,172400,950415150,4895,4895,4895,4895,0
20240304,172300,950415150,4895,4895,4895,4895,0
20240304,172200,950415150,4895,4895,4895,4895,0
20240304,172100,950415150,4895,4895,4895,4895,0
20240304,172000,950415150,4895,4895,4895,4895,0
20240304,171900,950415150,4895,4895,4895,4895,0
20240304,171800,950415150,4895,4895,4895,4895,0
20240304,171700,950415150,4895,4895,4895,4895,0
20240304,171600,950415150,4895,4895,4895,4895,0
20240304,171500,950415150,4895,4895,4895,4895,0
20240304,171400,950415150,4895,4895,4895,4895,0
20240304,171300,950415150,4895,4895,4895,4895,0
20240304,171200,950415150,4895,4895,4895,4895,0
20240304,171100,950415150,4895,4895,4895,4895,0
20240304,171000,950415150,4895,4895,4895,4895,0
20240304,170900,950415150,4895,4895,4895,4895,0
20240304,170800,950415150,4895,4895,4895,4895,861
20240304,170700,950415150,4895,4895,4895,4895,0
20240304,170600,950415150,4895,4895,4895,4895,0
20240304,170500,950415150,4895,4895,4895,4895,0
20240304,170400,950415150,4895,4895,4895,4895,0
20240304,170300,950415150,4895,4895,4895,4895,0
20240304,170200,950415150,4895,4895,4895,4895,0
20240304,170100,950415150,4895,4895,4895,4895,0
20240304,170000,950415150,4895,4895,4895,4895,0
20240304,165900,950415150,4895,4895,4895,4895,0
20240304,165800,950415150,4895,4895,4895,4895,0
20240304,165700,950415150,4895,4895,4895,4895,0
20240304,165600,950415150,4895,4895,4895,4895,0
20240304,165500,950415150,4895,4895,4895,4895,0
20240304,165400,950415150,4895,4895,4895,4895,0
20240304,165300,950415150,4895,4895,4895,4895,0
20240304,165200,950415150,4895,4895,4895,4895,0
20240304,165100,950415150,4895,4895,4895,4895,0
20240304,165000,950415150,4895,4895,4895,4895,0
20240304,164900,950415150,4895,4895,4895,4895,0
20240304,164800,950415150,4895,4895,4895,4895,0
20240304,164700,950415150,4895,4895,4895,4895,0
20240304,164600,950415150,4895,4895,4895,4895,0
20240304,164500,950415150,4895,4895,4895,4895,0
20240304,164400,950415150,4895,4895,4895,4895,0
20240304,164300,950415150,4895,4895,4895,4895,0
20240304,164200,950415150,4895,4895,4895,4895,0
20240304,164100,950415150,4895,4895,4895,4895,0
20240304,164000,950415150,4895,4895,4895,4895,0
20240304,163900,950415150,4895,4895,4895,4895,0
20240304,163800,950415150,4895,4895,4895,4895,861
20240304,163700,950415150,4895,4895,4895,4895,0
20240304,163600,950415150,4895,4895,4895,4895,0
20240304,163500,950415150,4895,4895,4895,4895,0
20240304,163400,950415150,4895,4895,4895,4895,0
20240304,163300,950415150,4895,4895,4895,4895,0
20240304,163200,950415150,4895,4895,4895,4895,0
20240304,163100,950415150,4895,4895,4895,4895,0
20240304,163000,950415150,4895,4895,4895,4895,0
20240304,162900,950415150,4895,4895,4895,4895,0
20240304,162800,950415150,4895,4895,4895,4895,0
20240304,162700,950415150,4895,4895,4895,4895,0
20240304,162600,950415150,4895,4895,4895,4895,0
20240304,162500,950415150,4895,4895,4895,4895,0
20240304,162400,950415150,4895,4895,4895,4895,0
20240304,162300,950415150,4895,4895,4895,4895,0
20240304,162200,950415150,4895,4895,4895,4895,0
20240304,162100,950415150,4895,4895,4895,4895,0
20240304,162000,950415150,4895,4895,4895,4895,0
20240304,161900,950415150,4895,4895,4895,4895,0
20240304,161800,950415150,4895,4895,4895,4895,0
20240304,161700,950415150,4895,4895,4895,4895,0
20240304,161600,950415150,4895,4895,4895,4895,0
20240304,161500,950415150,4895,4895,4895,4895,0
20240304,161400,950415150,4895,4895,4895,4895,0
20240304,161300,950415150,4895,4895,4895,4895,0
20240304,161200,950415150,4895,4895,4895,4895,0
20240304,161100,950415150,4895,4895,4895,4895,0
20240304,161000,950415150,4895,4895,4895,4895,0
20240304,160900,950415150,4895,4895,4895,4895,0
20240304,160800,950415150,4895,4895,4895,4895,861
20240304,160700,950415150,4895,4895,4895,4895,0
20240304,160600,950415150,4895,4895,4895,4895,0
20240304,160500,950415150,4895,4895,4895,4895,0
20240304,160400,950415150,4895,4895,4895,4895,0
20240304,160300,950415150,4895,4895,4895,4895,0
20240304,160200,950415150,4895,4895,4895,4895,0
20240304,160100,950415150,4895,4895,4895,4895,0
20240304,160000,950415150,4895,4895,4895,4895,0
20240304,155900,950415150,4895,4895,4895,4895,0
20240304,155800,950415150,4895,4895,4895,4895,0
20240304,155700,950415150,4895,4895,4895,4895,0
20240304,155600,950415150,4895,4895,4895,4895,0
20240304,155500,950415150,4895,4895,4895,4895,0
20240304,155400,950415150,4895,4895,4895,4895,0
20240304,155300,950415150,4895,4895,4895,4895,0
20240304,155200,950415150,4895,4895,4895,4895,0
20240304,155100,950415150,4895,4895,4895,4895,0
20240304,155000,950415150,4895,4895,4895,4895,0
20240304,154900,950415150,4895,4895,4895,4895,0
20240304,154800,950415150,4895,4895,4895,4895,0
20240304,154700,950415150,4895,4895,4895,4895,0
20240304,154600,950415150,4895,4895,4895,4895,0
20240304,154500,950415150,4895,4895,4895,4895,0
20240304,154400,950415150,4895,4895,4895,4895,0
20240304,154300,950415150,4895,4895,4895,4895,0
20240304,154200,950415150,4895,4895,4895,4895,0
20240304,154100,950415150,4895,4895,4895,4895,0
20240304,154000,950415150,4895,4895,4895,4895,0
20240304,153900,950415150,4895,4895,4895,4895,0
20240304,153800,950415150,4895,4895,4895,4895,861
20240304,153700,950415150,4895,4895,4895,4895,0
20240304,153600,950415150,4895,4895,4895,4895,0
20240304,153500,950415150,4895,4895,4895,4895,0
20240304,153400,950415150,4895,4895,4895,4895,0
20240304,153300,950415150,4895,4895,4895,4895,0
20240304,153200,950415150,4895,4895,4895,4895,0
20240304,153100,950415150,4895,4895,4895,4895,0
20240304,153000,950415150,4895,4895,4895,4895,861
20240304,152900,946200555,4900,4900,4900,4900,0
20240304,152800,946200555,4900,4900,4900,4900,0
20240304,152700,946200555,4900,4900,4900,4900,0
20240304,152600,946200555,4900,4900,4900,4900,0
20240304,152500,946200555,4900,4900,4900,4900,0
20240304,152400,946200555,4900,4900,4900,4900,0
20240304,152300,946200555,4900,4900,4900,4900,0
20240304,152200,946200555,4900,4900,4900,4900,0
20240304,152100,946200555,4900,4900,4900,4900,0
20240304,152000,946200555,4900,4900,4900,4900,0
20240304,151900,946200555,4900,4890,4900,4890,281
20240304,151800,944826245,4900,4895,4900,4895,547
20240304,151700,942146095,4895,4900,4900,4895,8
20240304,151600,942106925,4900,4895,4900,4890,190
20240304,151500,941176955,4900,4900,4900,4900,181
20240304,151400,940290055,4900,4900,4900,4900,215
20240304,151300,939236555,4900,4895,4900,4895,31
20240304,151200,939084785,4900,4895,4900,4895,75
20240304,151100,938717615,4895,4895,4895,4895,0
20240304,151000,938717615,4895,4895,4895,4895,36
20240304,150900,938541395,4895,4895,4895,4895,1
20240304,150800,938536500,4895,4895,4895,4880,482
20240304,150700,936184295,4895,4890,4895,4890,311
20240304,150600,934663500,4890,4885,4890,4885,571
20240304,150500,931873880,4880,4880,4880,4880,0
20240304,150400,931873880,4880,4875,4880,4875,438
20240304,150300,929736580,4875,4880,4880,4875,300
20240304,150200,928273080,4880,4880,4880,4880,172
20240304,150100,927433720,4880,4880,4880,4880,1
20240304,150000,927428840,4880,4875,4880,4875,80
20240304,145900,927038645,4880,4880,4880,4880,212
20240304,145800,926004085,4880,4875,4880,4875,630
20240304,145700,922932825,4880,4880,4880,4875,4144
20240304,145600,902730735,4880,4880,4880,4880,0
20240304,145500,902730735,4880,4880,4880,4875,127
20240304,145400,902111105,4880,4880,4880,4880,404
20240304,145300,900139585,4880,4880,4880,4880,127
20240304,145200,899519825,4880,4880,4880,4880,26
20240304,145100,899392945,4880,4885,4885,4880,115
20240304,145000,898831245,4885,4885,4885,4885,0
20240304,144900,898831245,4885,4885,4885,4885,1
20240304,144800,898826360,4880,4885,4885,4875,30
20240304,144700,898680080,4885,4885,4885,4885,3
20240304,144600,898665425,4875,4875,4875,4875,60
20240304,144500,898372925,4885,4885,4885,4885,0
20240304,144400,898372925,4885,4870,4885,4870,1070
20240304,144300,893162010,4870,4870,4870,4870,835
20240304,144200,889095560,4865,4870,4870,4865,495
20240304,144100,886686385,4870,4870,4870,4870,61
20240304,144000,886389315,4870,4870,4870,4870,3804
20240304,143900,867863835,4875,4880,4880,4875,7191
20240304,143800,832807380,4885,4885,4885,4880,89
20240304,143700,832372965,4885,4885,4885,4875,84
20240304,143600,831963345,4875,4890,4890,4875,102
20240304,143500,831466020,4890,4880,4890,4875,4744
20240304,143400,808318685,4880,4880,4880,4880,112
20240304,143300,807772125,4880,4885,4885,4880,179
20240304,143200,806898145,4885,4885,4885,4885,1
20240304,143100,806893260,4890,4890,4890,4890,0
20240304,143000,806893260,4890,4885,4890,4880,31
20240304,142900,806741950,4890,4890,4890,4890,0
20240304,142800,806741950,4890,4890,4890,4890,45
20240304,142700,806521900,4890,4885,4890,4885,12
20240304,142600,806463275,4880,4885,4885,4880,27
20240304,142500,806331510,4890,4890,4890,4890,1
20240304,142400,806326620,4890,4890,4890,4890,100
20240304,142300,805837620,4890,4890,4890,4890,0
20240304,142200,805837620,4890,4890,4890,4890,272
20240304,142100,804507540,4890,4890,4890,4890,1
20240304,142000,804502650,4890,4890,4890,4890,2
20240304,141900,804492870,4880,4890,4890,4880,28
20240304,141800,804356215,4890,4890,4890,4890,6
20240304,141700,804326875,4890,4890,4890,4890,15
20240304,141600,804253525,4890,4880,4890,4880,121
20240304,141500,803662925,4890,4885,4890,4880,358
20240304,141400,801914205,4885,4880,4885,4880,482
20240304,141300,799559770,4880,4880,4880,4880,750
20240304,141200,795899770,4885,4885,4885,4885,0
20240304,141100,795899770,4885,4885,4885,4885,7
20240304,141000,795865575,4885,4885,4885,4885,1
20240304,140900,795860690,4885,4885,4885,4885,0
20240304,140800,795860690,4885,4885,4885,4885,13
20240304,140700,795797185,4890,4885,4890,4880,55
20240304,140600,795528505,4885,4885,4885,4885,10
20240304,140500,795479655,4885,4885,4885,4885,74
20240304,140400,795118165,4890,4890,4890,4890,10
20240304,140300,795069265,4885,4885,4885,4885,248
20240304,140200,793857785,4885,4880,4885,4880,896
20240304,140100,789484805,4880,4885,4885,4880,354
20240304,140000,787757035,4885,4880,4885,4880,1012
20240304,135900,782818420,4880,4880,4880,4880,527
20240304,135800,780246660,4880,4880,4880,4880,4
20240304,135700,780227140,4875,4875,4875,4875,84
20240304,135600,779817640,4875,4875,4875,4875,299
20240304,135500,778360015,4880,4880,4880,4880,280
20240304,135400,776993615,4880,4880,4880,4880,70
20240304,135300,776652015,4880,4875,4880,4875,64
20240304,135200,776339915,4875,4880,4880,4875,196
20240304,135100,775384405,4880,4880,4880,4880,80
20240304,135000,774994005,4880,4880,4880,4880,1
20240304,134900,774989125,4880,4880,4880,4880,50
20240304,134800,774745125,4880,4880,4880,4880,5
20240304,134700,774720725,4880,4880,4880,4880,122
20240304,134600,774125365,4885,4885,4885,4885,0
20240304,134500,774125365,4885,4885,4885,4885,10
20240304,134400,774076515,4885,4885,4885,4885,0
20240304,134300,774076515,4885,4885,4885,4885,0
20240304,134200,774076515,4885,4885,4885,4885,0
20240304,134100,774076515,4885,4890,4890,4885,91
20240304,134000,773631625,4890,4890,4890,4890,3
20240304,133900,773616955,4890,4890,4890,4890,19
20240304,133800,773524045,4890,4890,4890,4880,36
20240304,133700,773348335,4890,4880,4890,4875,156
20240304,133600,772587535,4885,4875,4885,4875,33
20240304,133500,772426650,4875,4885,4885,4875,448
20240304,133400,770240570,4900,4900,4900,4900,19
20240304,133300,770147470,4900,4900,4900,4900,50
20240304,133200,769902470,4900,4900,4900,4900,0
20240304,133100,769902470,4900,4900,4900,4900,400
20240304,133000,767942470,4900,4900,4900,4900,1
20240304,132900,767937570,4900,4900,4900,4900,1
20240304,132800,767932670,4900,4900,4900,4900,5
20240304,132700,767908170,4885,4885,4885,4885,142
20240304,132600,767214500,4885,4880,4885,4880,27
20240304,132500,767082735,4885,4880,4885,4880,25
20240304,132400,766960730,4880,4880,4880,4880,0
20240304,132300,766960730,4880,4885,4885,4880,171
20240304,132200,766125555,4890,4895,4895,4890,6
20240304,132100,766096210,4895,4895,4895,4895,11
20240304,132000,766042365,4895,4885,4895,4885,405
20240304,131900,764063930,4885,4885,4885,4885,11
20240304,131800,764010195,4870,4885,4885,4870,2233
20240304,131700,753134465,4885,4885,4885,4875,373
20240304,131600,751312935,4885,4885,4885,4885,0
20240304,131500,751312935,4885,4875,4885,4870,441
20240304,131400,749165245,4870,4875,4875,4870,200
20240304,131300,748191240,4875,4875,4875,4875,87
20240304,131200,747767115,4875,4875,4875,4875,2
20240304,131100,747757365,4870,4875,4875,4870,156
20240304,131000,746996995,4875,4875,4875,4875,144
20240304,130900,746294995,4875,4875,4875,4875,0
20240304,130800,746294995,4875,4875,4875,4875,55
20240304,130700,746026870,4870,4875,4895,4870,1383
20240304,130600,739284890,4880,4885,4895,4875,242
20240304,130500,738104895,4885,4880,4885,4880,7
20240304,130400,738070730,4885,4885,4885,4885,2
20240304,130300,738060960,4875,4875,4875,4875,0
20240304,130200,738060960,4875,4875,4875,4875,0
20240304,130100,738060960,4875,4875,4875,4875,368
20240304,130000,736266960,4875,4865,4875,4865,891
20240304,125900,731932235,4865,4885,4885,4860,17845
20240304,125800,644965885,4905,4905,4905,4890,161
20240304,125700,644176195,4885,4885,4905,4885,121
20240304,125600,643585050,4885,4895,4895,4885,3820
20240304,125500,624917860,4905,4910,4910,4895,26
20240304,125400,624790550,4895,4900,4900,4895,563
20240304,125300,622034660,4900,4900,4900,4900,9
20240304,125200,621990560,4895,4895,4895,4895,25
20240304,125100,621868185,4910,4910,4910,4910,71
20240304,125000,621519575,4910,4900,4910,4900,5
20240304,124900,621495035,4915,4915,4915,4915,0
20240304,124800,621495035,4915,4915,4915,4915,4
20240304,124700,621475375,4915,4915,4915,4915,1
20240304,124600,621470460,4890,4900,4900,4890,30
20240304,124500,621323635,4890,4890,4890,4890,0
20240304,124400,621323635,4890,4905,4905,4890,4935
20240304,124300,597148855,4905,4905,4905,4905,31
20240304,124200,596996800,4905,4910,4910,4905,2455
20240304,124100,584955015,4925,4925,4925,4925,0
20240304,124000,584955015,4925,4925,4925,4925,37
20240304,123900,584772790,4925,4925,4925,4925,0
20240304,123800,584772790,4925,4925,4925,4905,39
20240304,123700,584581335,4925,4925,4925,4905,46
20240304,123600,584355600,4910,4910,4910,4910,274
20240304,123500,583010260,4920,4920,4920,4920,70
20240304,123400,582665860,4920,4920,4920,4920,0
20240304,123300,582665860,4920,4920,4920,4920,0
20240304,123200,582665860,4920,4920,4925,4905,553
20240304,123100,579946910,4910,4910,4910,4905,2131
20240304,123000,569494200,4910,4920,4920,4910,4
20240304,122900,569474530,4905,4925,4925,4905,2301
20240304,122800,558181100,4925,4925,4925,4925,14
20240304,122700,558112150,4925,4910,4925,4910,302
20240304,122600,556629300,4905,4925,4925,4905,412
20240304,122500,554605785,4925,4920,4925,4910,656
20240304,122400,551383755,4930,4930,4930,4930,52
20240304,122300,551127395,4930,4930,4930,4930,1
20240304,122200,551122465,4920,4920,4920,4920,153
20240304,122100,550369705,4920,4920,4920,4920,36
20240304,122000,550192585,4930,4930,4930,4930,1
20240304,121900,550187655,4930,4920,4935,4915,594
20240304,121800,547259690,4920,4915,4920,4915,138
20240304,121700,546581415,4915,4920,4920,4915,7
20240304,121600,546547005,4915,4915,4915,4915,16
20240304,121500,546468365,4915,4920,4920,4915,120
20240304,121400,545878560,4915,4915,4915,4915,23
20240304,121300,545765515,4910,4915,4915,4910,2438
20240304,121200,533794930,4915,4915,4915,4915,0
20240304,121100,533794930,4915,4915,4915,4915,652
20240304,121000,530590350,4925,4920,4925,4920,263
20240304,120900,529296380,4920,4920,4920,4920,353
20240304,120800,527559620,4915,4915,4920,4915,17
20240304,120700,527476035,4920,4915,4920,4915,222
20240304,120600,526384895,4915,4915,4915,4915,987
20240304,120500,521533790,4915,4920,4920,4915,27
20240304,120400,521401080,4930,4920,4930,4920,7
20240304,120300,521366630,4920,4920,4920,4920,21
20240304,120200,521263310,4915,4930,4930,4910,299
20240304,120100,519793790,4930,4930,4930,4930,1
20240304,120000,519788860,4930,4930,4930,4930,1
20240304,115900,519783930,4930,4930,4930,4930,0
20240304,115800,519783930,4930,4930,4930,4930,156
20240304,115700,519014850,4915,4930,4930,4915,197
20240304,115600,518045975,4930,4930,4930,4930,22
20240304,115500,517937515,4930,4920,4930,4920,30
20240304,115400,517789875,4930,4930,4930,4930,0
20240304,115300,517789875,4930,4930,4930,4930,0
20240304,115200,517789875,4930,4930,4930,4930,3
20240304,115100,517775085,4930,4920,4930,4920,81
20240304,115000,517376295,4920,4925,4925,4920,6
20240304,114900,517346770,4930,4920,4930,4920,27
20240304,114800,517213920,4925,4935,4935,4925,75
20240304,114700,516844465,4935,4930,4935,4910,56
20240304,114600,516568695,4930,4930,4930,4930,84
20240304,114500,516154575,4930,4930,4930,4905,1433
20240304,114400,509116735,4930,4930,4930,4930,100
20240304,114300,508623735,4930,4930,4930,4930,26
20240304,114200,508495555,4935,4935,4935,4935,887
20240304,114100,504118210,4935,4935,4935,4935,126
20240304,114000,503496400,4940,4940,4940,4940,1
20240304,113900,503491460,4940,4940,4940,4940,23
20240304,113800,503377840,4940,4955,4955,4935,2695
20240304,113700,490069425,4955,4955,4955,4955,4
20240304,113600,490049605,4940,4940,4940,4940,678
20240304,113500,486700285,4940,4945,4945,4940,1631
20240304,113400,478638505,4955,4955,4955,4955,0
20240304,113300,478638505,4955,4955,4955,4950,346
20240304,113200,476924080,4955,4950,4955,4950,261
20240304,113100,475631195,4945,4950,4950,4945,86
20240304,113000,475205855,4950,4950,4950,4945,73
20240304,112900,474844515,4950,4945,4950,4945,59
20240304,112800,474552755,4950,4945,4950,4945,30
20240304,112700,474404400,4945,4940,4945,4940,73
20240304,112600,474043720,4940,4940,4940,4940,190
20240304,112500,473105120,4945,4940,4945,4940,67
20240304,112400,472774135,4940,4940,4940,4940,167
20240304,112300,471949155,4940,4940,4940,4940,50
20240304,112200,471702155,4940,4945,4945,4935,70
20240304,112100,471356320,4945,4940,4945,4940,95
20240304,112000,470886995,4940,4930,4940,4930,15
20240304,111900,470812985,4940,4930,4940,4930,19
20240304,111800,470719215,4940,4935,4940,4930,38
20240304,111700,470531810,4940,4930,4940,4930,11
20240304,111600,470477560,4940,4935,4940,4930,191
20240304,111500,469535915,4930,4930,4940,4930,36
20240304,111400,469358425,4930,4935,4935,4930,35
20240304,111300,469185870,4930,4930,4930,4930,9
20240304,111200,469141500,4930,4930,4935,4930,184
20240304,111100,468234375,4955,4930,4955,4925,11
20240304,111000,468180135,4955,4930,4955,4925,11
20240304,110900,468125895,4955,4955,4955,4930,263
20240304,110800,466828675,4955,4945,4955,4935,1281
20240304,110700,460506865,4955,4935,4955,4935,11
20240304,110600,460452540,4955,4935,4955,4935,65
20240304,110500,460131195,4935,4935,4935,4935,9
20240304,110400,460086780,4935,4935,4935,4935,35
20240304,110300,459914055,4935,4935,4935,4935,409
20240304,110200,457895640,4940,4940,4940,4940,857
20240304,110100,453662060,4940,4940,4940,4940,335
20240304,110000,452007160,4940,4940,4940,4940,9
20240304,105900,451962700,4945,4940,4945,4940,14
20240304,105800,451893520,4940,4940,4940,4940,9
20240304,105700,451849060,4945,4950,4950,4945,91
20240304,105600,451398960,4950,4950,4950,4950,464
20240304,105500,449102160,4950,4945,4950,4945,181
20240304,105400,448207035,4950,4950,4965,4950,227
20240304,105300,447083355,4955,4955,4955,4950,83
20240304,105200,446672100,4955,4960,4960,4955,8586
20240304,105100,404090660,4960,4960,4960,4960,775
20240304,105000,400246660,4965,4960,4965,4960,15
20240304,104900,400172230,4965,4970,4970,4960,115
20240304,104800,399601200,4970,4970,4970,4970,570
20240304,104700,396768300,4970,4960,4970,4960,1042
20240304,104600,391591435,4960,4960,4965,4960,221
20240304,104500,390495270,4960,4960,4965,4960,325
20240304,104400,388883070,4960,4960,4960,4960,180
20240304,104300,387990270,4960,4940,4960,4940,7401
20240304,104200,351357695,4935,4935,4935,4935,10
20240304,104100,351308345,4940,4940,4940,4940,129
20240304,104000,350671085,4940,4940,4940,4940,114
20240304,103900,350107925,4945,4940,4945,4940,85
20240304,103800,349688000,4945,4945,4945,4945,70
20240304,103700,349341850,4945,4940,4945,4935,2967
20240304,103600,334678955,4935,4925,4935,4925,3422
20240304,103500,317807460,4920,4915,4920,4915,1198
20240304,103400,311918900,4915,4900,4915,4900,106
20240304,103300,311398945,4900,4900,4900,4900,37
20240304,103200,311217645,4915,4900,4915,4900,51
20240304,103100,310967395,4890,4890,4890,4890,0
20240304,103000,310967395,4890,4910,4910,4890,2000
20240304,102900,301177385,4910,4910,4910,4910,0
20240304,102800,301177385,4910,4910,4910,4910,125
20240304,102700,300563635,4910,4915,4915,4910,11
20240304,102600,300509620,4915,4915,4915,4915,0
20240304,102500,300509620,4915,4925,4925,4915,142
20240304,102400,299811270,4920,4920,4920,4920,1
20240304,102300,299806350,4925,4925,4925,4925,20
20240304,102200,299707850,4925,4925,4925,4925,15
20240304,102100,299633975,4925,4920,4925,4920,1115
20240304,102000,294146200,4915,4915,4915,4915,285
20240304,101900,292745425,4910,4900,4910,4895,1009
20240304,101800,287804125,4910,4910,4910,4910,20
20240304,101700,287705925,4900,4900,4910,4900,1032
20240304,101600,282648980,4900,4900,4900,4900,100
20240304,101500,282158980,4895,4895,4895,4895,95
20240304,101400,281693955,4900,4895,4900,4895,95
20240304,101300,281228655,4900,4900,4900,4900,122
20240304,101200,280630855,4895,4895,4895,4895,21
20240304,101100,280528060,4895,4900,4900,4895,11
20240304,101000,280474210,4900,4900,4900,4900,6
20240304,100900,280444810,4900,4890,4900,4890,104
20240304,100800,279936210,4890,4890,4890,4890,10
20240304,100700,279887310,4890,4900,4900,4890,76
20240304,100600,279515170,4900,4900,4900,4900,13
20240304,100500,279451470,4875,4895,4900,4875,3091
20240304,100400,264367680,4900,4900,4900,4880,134
20240304,100300,263713335,4900,4900,4900,4880,210
20240304,100200,262686295,4900,4885,4900,4880,201
20240304,100100,261705390,4880,4890,4890,4875,1691
20240304,100000,253457710,4895,4920,4920,4895,89
20240304,095900,253021030,4920,4920,4920,4920,5
20240304,095800,252996430,4920,4890,4920,4890,2
20240304,095700,252986620,4885,4890,4890,4885,163
20240304,095600,252189865,4890,4875,4890,4875,2026
20240304,095500,242312795,4880,4890,4890,4880,3765
20240304,095400,223925290,4900,4900,4900,4890,1390
20240304,095300,217120335,4900,4910,4910,4895,3401
20240304,095200,200440740,4915,4920,4920,4915,53
20240304,095100,200179995,4925,4925,4925,4925,502
20240304,095000,197707645,4925,4925,4925,4925,200
20240304,094900,196722645,4930,4900,4930,4900,101
20240304,094800,196227715,4930,4905,4930,4900,235
20240304,094700,195071570,4900,4910,4910,4900,50
20240304,094600,194826515,4910,4910,4920,4910,3
20240304,094500,194811775,4920,4930,4930,4890,2449
20240304,094400,182802730,4930,4930,4930,4930,512
20240304,094300,180278570,4930,4930,4930,4930,0
20240304,094200,180278570,4930,4935,4935,4930,39
20240304,094100,180086235,4935,4930,4935,4930,709
20240304,094000,176590860,4930,4920,4930,4920,5
20240304,093900,176566230,4920,4930,4930,4920,30
20240304,093800,176418595,4930,4930,4930,4930,2
20240304,093700,176408735,4930,4915,4930,4905,2373
20240304,093600,164752265,4920,4930,4930,4920,2027
20240304,093500,154774080,4935,4935,4935,4935,120
20240304,093400,154181880,4935,4930,4935,4930,1006
20240304,093300,149222270,4935,4930,4935,4930,150
20240304,093200,148482405,4930,4930,4930,4930,1000
20240304,093100,143552405,4930,4930,4930,4930,101
20240304,093000,143054475,4925,4925,4925,4920,453
20240304,092900,140824455,4930,4935,4935,4930,250
20240304,092800,139591885,4935,4935,4935,4930,2230
20240304,092700,128587175,4940,4940,4940,4940,34
20240304,092600,128419215,4940,4940,4940,4940,5
20240304,092500,128394515,4940,4940,4940,4940,35
20240304,092400,128221615,4940,4945,4945,4940,319
20240304,092300,126644515,4945,4940,4945,4940,432
20240304,092200,124510090,4940,4940,4940,4940,407
20240304,092100,122499510,4940,4935,4940,4935,792
20240304,092000,118589970,4935,4935,4935,4935,10
20240304,091900,118540620,4935,4930,4935,4930,200
20240304,091800,117554120,4930,4935,4935,4930,305
20240304,091700,116050260,4940,4940,4940,4940,337
20240304,091600,114385480,4940,4940,4940,4940,120
20240304,091500,113792680,4930,4945,4950,4930,2561
20240304,091400,101128545,4940,4935,4940,4935,2024
20240304,091300,91130420,4925,4930,4930,4925,500
20240304,091200,88667915,4935,4930,4935,4930,111
20240304,091100,88120235,4935,4940,4940,4935,1861
20240304,091000,78927900,4940,4940,4940,4940,1000
20240304,090900,73987900,4940,4920,4940,4920,1111
20240304,090800,68510475,4920,4925,4930,4920,936
20240304,090700,63898980,4930,4940,4940,4930,2055
20240304,090600,53757670,4930,4915,4935,4915,2046
20240304,090500,43678515,4920,4910,4920,4910,1373
20240304,090400,36931110,4910,4890,4910,4890,360
20240304,090300,35169715,4905,4905,4910,4905,1430
20240304,090200,28152420,4905,4905,4905,4905,1
20240304,090100,28147515,4880,4900,4900,4880,1847
20240304,090000,19132115,4905,4910,4910,4905,3898