KissMeData/000430/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183100,225971950,3750,3750,3750,3750,1760
20250213,183000,225971950,3750,3750,3750,3750,0
20250213,182900,225971950,3750,3750,3750,3750,0
20250213,182800,225971950,3750,3750,3750,3750,0
20250213,182700,225971950,3750,3750,3750,3750,0
20250213,182600,225971950,3750,3750,3750,3750,0
20250213,182500,225971950,3750,3750,3750,3750,0
20250213,182400,225971950,3750,3750,3750,3750,0
20250213,182300,225971950,3750,3750,3750,3750,0
20250213,182200,225971950,3750,3750,3750,3750,0
20250213,182100,225971950,3750,3750,3750,3750,0
20250213,182000,225971950,3750,3750,3750,3750,0
20250213,181900,225971950,3750,3750,3750,3750,0
20250213,181800,225971950,3750,3750,3750,3750,0
20250213,181700,225971950,3750,3750,3750,3750,0
20250213,181600,225971950,3750,3750,3750,3750,0
20250213,181500,225971950,3750,3750,3750,3750,0
20250213,181400,225971950,3750,3750,3750,3750,0
20250213,181300,225971950,3750,3750,3750,3750,0
20250213,181200,225971950,3750,3750,3750,3750,0
20250213,181100,225971950,3750,3750,3750,3750,0
20250213,181000,225971950,3750,3750,3750,3750,0
20250213,180900,225971950,3750,3750,3750,3750,0
20250213,180800,225971950,3750,3750,3750,3750,0
20250213,180700,225971950,3750,3750,3750,3750,0
20250213,180600,225971950,3750,3750,3750,3750,0
20250213,180500,225971950,3750,3750,3750,3750,0
20250213,180400,225971950,3750,3750,3750,3750,0
20250213,180300,225971950,3750,3750,3750,3750,0
20250213,180200,225971950,3750,3750,3750,3750,0
20250213,180100,225971950,3750,3750,3750,3750,1760
20250213,180000,225971950,3750,3750,3750,3750,0
20250213,175900,225971950,3750,3750,3750,3750,0
20250213,175800,225971950,3750,3750,3750,3750,0
20250213,175700,225971950,3750,3750,3750,3750,0
20250213,175600,225971950,3750,3750,3750,3750,0
20250213,175500,225971950,3750,3750,3750,3750,0
20250213,175400,225971950,3750,3750,3750,3750,0
20250213,175300,225971950,3750,3750,3750,3750,0
20250213,175200,225971950,3750,3750,3750,3750,0
20250213,175100,225971950,3750,3750,3750,3750,0
20250213,175000,225971950,3750,3750,3750,3750,0
20250213,174900,225971950,3750,3750,3750,3750,0
20250213,174800,225971950,3750,3750,3750,3750,0
20250213,174700,225971950,3750,3750,3750,3750,0
20250213,174600,225971950,3750,3750,3750,3750,0
20250213,174500,225971950,3750,3750,3750,3750,0
20250213,174400,225971950,3750,3750,3750,3750,0
20250213,174300,225971950,3750,3750,3750,3750,0
20250213,174200,225971950,3750,3750,3750,3750,0
20250213,174100,225971950,3750,3750,3750,3750,0
20250213,174000,225971950,3750,3750,3750,3750,0
20250213,173900,225971950,3750,3750,3750,3750,0
20250213,173800,225971950,3750,3750,3750,3750,0
20250213,173700,225971950,3750,3750,3750,3750,0
20250213,173600,225971950,3750,3750,3750,3750,0
20250213,173500,225971950,3750,3750,3750,3750,0
20250213,173400,225971950,3750,3750,3750,3750,0
20250213,173300,225971950,3750,3750,3750,3750,0
20250213,173200,225971950,3750,3750,3750,3750,0
20250213,173100,225971950,3750,3750,3750,3750,1760
20250213,173000,225971950,3750,3750,3750,3750,0
20250213,172900,225971950,3750,3750,3750,3750,0
20250213,172800,225971950,3750,3750,3750,3750,0
20250213,172700,225971950,3750,3750,3750,3750,0
20250213,172600,225971950,3750,3750,3750,3750,0
20250213,172500,225971950,3750,3750,3750,3750,0
20250213,172400,225971950,3750,3750,3750,3750,0
20250213,172300,225971950,3750,3750,3750,3750,0
20250213,172200,225971950,3750,3750,3750,3750,0
20250213,172100,225971950,3750,3750,3750,3750,0
20250213,172000,225971950,3750,3750,3750,3750,0
20250213,171900,225971950,3750,3750,3750,3750,0
20250213,171800,225971950,3750,3750,3750,3750,0
20250213,171700,225971950,3750,3750,3750,3750,0
20250213,171600,225971950,3750,3750,3750,3750,0
20250213,171500,225971950,3750,3750,3750,3750,0
20250213,171400,225971950,3750,3750,3750,3750,0
20250213,171300,225971950,3750,3750,3750,3750,0
20250213,171200,225971950,3750,3750,3750,3750,0
20250213,171100,225971950,3750,3750,3750,3750,0
20250213,171000,225971950,3750,3750,3750,3750,0
20250213,170900,225971950,3750,3750,3750,3750,0
20250213,170800,225971950,3750,3750,3750,3750,0
20250213,170700,225971950,3750,3750,3750,3750,0
20250213,170600,225971950,3750,3750,3750,3750,0
20250213,170500,225971950,3750,3750,3750,3750,0
20250213,170400,225971950,3750,3750,3750,3750,0
20250213,170300,225971950,3750,3750,3750,3750,0
20250213,170200,225971950,3750,3750,3750,3750,0
20250213,170100,225971950,3750,3750,3750,3750,1760
20250213,170000,225971950,3750,3750,3750,3750,0
20250213,165900,225971950,3750,3750,3750,3750,0
20250213,165800,225971950,3750,3750,3750,3750,0
20250213,165700,225971950,3750,3750,3750,3750,0
20250213,165600,225971950,3750,3750,3750,3750,0
20250213,165500,225971950,3750,3750,3750,3750,0
20250213,165400,225971950,3750,3750,3750,3750,0
20250213,165300,225971950,3750,3750,3750,3750,0
20250213,165200,225971950,3750,3750,3750,3750,0
20250213,165100,225971950,3750,3750,3750,3750,0
20250213,165000,225971950,3750,3750,3750,3750,0
20250213,164900,225971950,3750,3750,3750,3750,0
20250213,164800,225971950,3750,3750,3750,3750,0
20250213,164700,225971950,3750,3750,3750,3750,0
20250213,164600,225971950,3750,3750,3750,3750,0
20250213,164500,225971950,3750,3750,3750,3750,0
20250213,164400,225971950,3750,3750,3750,3750,0
20250213,164300,225971950,3750,3750,3750,3750,0
20250213,164200,225971950,3750,3750,3750,3750,0
20250213,164100,225971950,3750,3750,3750,3750,0
20250213,164000,225971950,3750,3750,3750,3750,0
20250213,163900,225971950,3750,3750,3750,3750,0
20250213,163800,225971950,3750,3750,3750,3750,0
20250213,163700,225971950,3750,3750,3750,3750,0
20250213,163600,225971950,3750,3750,3750,3750,0
20250213,163500,225971950,3750,3750,3750,3750,0
20250213,163400,225971950,3750,3750,3750,3750,0
20250213,163300,225971950,3750,3750,3750,3750,0
20250213,163200,225971950,3750,3750,3750,3750,0
20250213,163100,225971950,3750,3750,3750,3750,1760
20250213,163000,225971950,3750,3750,3750,3750,0
20250213,162900,225971950,3750,3750,3750,3750,0
20250213,162800,225971950,3750,3750,3750,3750,0
20250213,162700,225971950,3750,3750,3750,3750,0
20250213,162600,225971950,3750,3750,3750,3750,0
20250213,162500,225971950,3750,3750,3750,3750,0
20250213,162400,225971950,3750,3750,3750,3750,0
20250213,162300,225971950,3750,3750,3750,3750,0
20250213,162200,225971950,3750,3750,3750,3750,0
20250213,162100,225971950,3750,3750,3750,3750,0
20250213,162000,225971950,3750,3750,3750,3750,0
20250213,161900,225971950,3750,3750,3750,3750,0
20250213,161800,225971950,3750,3750,3750,3750,0
20250213,161700,225971950,3750,3750,3750,3750,0
20250213,161600,225971950,3750,3750,3750,3750,0
20250213,161500,225971950,3750,3750,3750,3750,0
20250213,161400,225971950,3750,3750,3750,3750,0
20250213,161300,225971950,3750,3750,3750,3750,0
20250213,161200,225971950,3750,3750,3750,3750,0
20250213,161100,225971950,3750,3750,3750,3750,0
20250213,161000,225971950,3750,3750,3750,3750,0
20250213,160900,225971950,3750,3750,3750,3750,0
20250213,160800,225971950,3750,3750,3750,3750,0
20250213,160700,225971950,3750,3750,3750,3750,0
20250213,160600,225971950,3750,3750,3750,3750,0
20250213,160500,225971950,3750,3750,3750,3750,0
20250213,160400,225971950,3750,3750,3750,3750,0
20250213,160300,225971950,3750,3750,3750,3750,0
20250213,160200,225971950,3750,3750,3750,3750,0
20250213,160100,225971950,3750,3750,3750,3750,1760
20250213,160000,225971950,3750,3750,3750,3750,0
20250213,155900,225971950,3750,3750,3750,3750,0
20250213,155800,225971950,3750,3750,3750,3750,0
20250213,155700,225971950,3750,3750,3750,3750,0
20250213,155600,225971950,3750,3750,3750,3750,0
20250213,155500,225971950,3750,3750,3750,3750,0
20250213,155400,225971950,3750,3750,3750,3750,0
20250213,155300,225971950,3750,3750,3750,3750,0
20250213,155200,225971950,3750,3750,3750,3750,0
20250213,155100,225971950,3750,3750,3750,3750,0
20250213,155000,225971950,3750,3750,3750,3750,0
20250213,154900,225971950,3750,3750,3750,3750,0
20250213,154800,225971950,3750,3750,3750,3750,0
20250213,154700,225971950,3750,3750,3750,3750,0
20250213,154600,225971950,3750,3750,3750,3750,0
20250213,154500,225971950,3750,3750,3750,3750,0
20250213,154400,225971950,3750,3750,3750,3750,0
20250213,154300,225971950,3750,3750,3750,3750,0
20250213,154200,225971950,3750,3750,3750,3750,0
20250213,154100,225971950,3750,3750,3750,3750,0
20250213,154000,225971950,3750,3750,3750,3750,0
20250213,153900,225971950,3750,3750,3750,3750,0
20250213,153800,225971950,3750,3750,3750,3750,0
20250213,153700,225971950,3750,3750,3750,3750,0
20250213,153600,225971950,3750,3750,3750,3750,0
20250213,153500,225971950,3750,3750,3750,3750,0
20250213,153400,225971950,3750,3750,3750,3750,0
20250213,153300,225971950,3750,3750,3750,3750,0
20250213,153200,225971950,3750,3750,3750,3750,0
20250213,153100,225971950,3750,3750,3750,3750,1760
20250213,153000,225971950,3750,3750,3750,3750,1760
20250213,152900,219371950,3750,3750,3750,3750,0
20250213,152800,219371950,3750,3750,3750,3750,0
20250213,152700,219371950,3750,3750,3750,3750,0
20250213,152600,219371950,3750,3750,3750,3750,0
20250213,152500,219371950,3750,3750,3750,3750,0
20250213,152400,219371950,3750,3750,3750,3750,0
20250213,152300,219371950,3750,3750,3750,3750,0
20250213,152200,219371950,3750,3750,3750,3750,0
20250213,152100,219371950,3750,3750,3750,3750,0
20250213,152000,219371950,3750,3750,3750,3750,0
20250213,151900,219371950,3750,3750,3750,3750,96
20250213,151800,219011950,3750,3765,3765,3750,1047
20250213,151700,215085150,3760,3760,3760,3760,0
20250213,151600,215085150,3760,3755,3760,3755,397
20250213,151500,213594405,3765,3765,3765,3765,0
20250213,151400,213594405,3765,3765,3765,3765,0
20250213,151300,213594405,3765,3765,3765,3765,0
20250213,151200,213594405,3765,3765,3765,3765,0
20250213,151100,213594405,3765,3765,3765,3765,0
20250213,151000,213594405,3765,3765,3765,3765,0
20250213,150900,213594405,3765,3765,3765,3765,400
20250213,150800,212088405,3760,3760,3760,3760,92
20250213,150700,211742485,3760,3760,3760,3760,40
20250213,150600,211592085,3755,3755,3755,3755,0
20250213,150500,211592085,3755,3755,3755,3755,2
20250213,150400,211584575,3755,3755,3755,3755,0
20250213,150300,211584575,3755,3755,3755,3755,0
20250213,150200,211584575,3755,3755,3755,3755,0
20250213,150100,211584575,3755,3755,3755,3755,0
20250213,150000,211584575,3755,3755,3755,3755,0
20250213,145900,211584575,3755,3760,3760,3755,53
20250213,145800,211385300,3760,3760,3760,3760,0
20250213,145700,211385300,3760,3760,3760,3760,0
20250213,145600,211385300,3760,3760,3760,3760,0
20250213,145500,211385300,3760,3760,3760,3760,0
20250213,145400,211385300,3760,3760,3760,3760,0
20250213,145300,211385300,3760,3760,3760,3760,1
20250213,145200,211381540,3755,3755,3755,3755,0
20250213,145100,211381540,3755,3755,3755,3755,0
20250213,145000,211381540,3755,3755,3755,3755,0
20250213,144900,211381540,3755,3760,3760,3755,8
20250213,144800,211351465,3760,3760,3760,3760,0
20250213,144700,211351465,3760,3760,3760,3760,0
20250213,144600,211351465,3760,3760,3760,3760,0
20250213,144500,211351465,3760,3760,3760,3760,0
20250213,144400,211351465,3760,3760,3760,3760,0
20250213,144300,211351465,3760,3760,3760,3760,0
20250213,144200,211351465,3760,3760,3760,3760,0
20250213,144100,211351465,3760,3760,3760,3760,10
20250213,144000,211313865,3760,3760,3760,3760,30
20250213,143900,211201065,3760,3760,3760,3760,0
20250213,143800,211201065,3760,3760,3760,3760,33
20250213,143700,211076985,3760,3760,3760,3760,12
20250213,143600,211031865,3760,3760,3760,3760,0
20250213,143500,211031865,3760,3760,3760,3760,10
20250213,143400,210994265,3755,3755,3755,3755,0
20250213,143300,210994265,3755,3755,3755,3755,0
20250213,143200,210994265,3755,3755,3755,3755,0
20250213,143100,210994265,3755,3755,3755,3755,0
20250213,143000,210994265,3755,3755,3755,3755,10
20250213,142900,210956715,3755,3755,3755,3755,1
20250213,142800,210952960,3755,3755,3755,3755,23
20250213,142700,210866595,3755,3755,3755,3755,19
20250213,142600,210795250,3755,3755,3755,3755,33
20250213,142500,210671335,3760,3760,3760,3760,3
20250213,142400,210660055,3755,3755,3755,3755,11
20250213,142300,210618750,3755,3755,3755,3755,12
20250213,142200,210573690,3755,3755,3755,3755,11
20250213,142100,210532385,3755,3755,3755,3755,11
20250213,142000,210491080,3755,3755,3755,3755,52
20250213,141900,210295820,3755,3755,3755,3755,12
20250213,141800,210250760,3760,3755,3760,3755,13
20250213,141700,210201935,3755,3755,3755,3755,12
20250213,141600,210156875,3760,3760,3760,3760,3
20250213,141500,210145595,3755,3755,3755,3755,11
20250213,141400,210104290,3755,3755,3755,3755,11
20250213,141300,210062985,3755,3755,3755,3755,12
20250213,141200,210017925,3755,3755,3755,3755,11
20250213,141100,209976620,3755,3755,3755,3755,11
20250213,141000,209935315,3760,3760,3760,3760,0
20250213,140900,209935315,3760,3760,3760,3760,5
20250213,140800,209916515,3755,3755,3755,3755,0
20250213,140700,209916515,3755,3760,3760,3755,333
20250213,140600,208666050,3765,3765,3765,3765,0
20250213,140500,208666050,3765,3765,3765,3765,0
20250213,140400,208666050,3765,3765,3765,3765,0
20250213,140300,208666050,3765,3765,3765,3765,0
20250213,140200,208666050,3765,3755,3765,3755,88
20250213,140100,208335125,3760,3760,3760,3760,1
20250213,140000,208331365,3755,3755,3755,3755,0
20250213,135900,208331365,3755,3755,3755,3755,99
20250213,135800,207959620,3755,3755,3755,3755,0
20250213,135700,207959620,3755,3755,3755,3755,0
20250213,135600,207959620,3755,3755,3755,3755,3
20250213,135500,207948355,3770,3770,3770,3770,1
20250213,135400,207944585,3750,3755,3770,3750,101
20250213,135300,207564525,3750,3750,3750,3750,0
20250213,135200,207564525,3750,3750,3750,3750,2
20250213,135100,207557025,3755,3755,3755,3755,42
20250213,135000,207399315,3750,3750,3750,3750,2
20250213,134900,207391815,3750,3750,3750,3750,0
20250213,134800,207391815,3750,3750,3750,3750,2
20250213,134700,207384315,3750,3750,3750,3750,88
20250213,134600,207054315,3750,3755,3755,3750,1759
20250213,134500,200449280,3755,3755,3755,3755,837
20250213,134400,197306345,3755,3755,3755,3755,3
20250213,134300,197295080,3760,3760,3760,3760,0
20250213,134200,197295080,3760,3755,3760,3755,37
20250213,134100,197155970,3755,3755,3755,3755,0
20250213,134000,197155970,3755,3755,3755,3755,2
20250213,133900,197148460,3760,3760,3760,3760,26
20250213,133800,197050700,3755,3755,3755,3755,2
20250213,133700,197043190,3760,3760,3760,3760,0
20250213,133600,197043190,3760,3755,3760,3755,278
20250213,133500,195999170,3755,3755,3755,3755,0
20250213,133400,195999170,3755,3760,3760,3755,31
20250213,133300,195882620,3755,3755,3755,3755,0
20250213,133200,195882620,3755,3760,3760,3755,179
20250213,133100,195209590,3755,3755,3755,3755,11
20250213,133000,195168285,3760,3755,3760,3755,26
20250213,132900,195070540,3755,3755,3755,3755,11
20250213,132800,195029235,3755,3755,3755,3755,13
20250213,132700,194980420,3755,3755,3755,3755,11
20250213,132600,194939115,3755,3755,3755,3755,14
20250213,132500,194886545,3755,3755,3755,3755,11
20250213,132400,194845240,3755,3755,3755,3755,12
20250213,132300,194800180,3755,3755,3755,3755,2
20250213,132200,194792670,3760,3760,3760,3760,144
20250213,132100,194251230,3760,3760,3760,3760,2
20250213,132000,194243710,3760,3760,3760,3760,0
20250213,131900,194243710,3760,3760,3760,3760,2
20250213,131800,194236190,3765,3765,3765,3765,0
20250213,131700,194236190,3765,3760,3765,3760,52
20250213,131600,194040420,3760,3760,3760,3760,0
20250213,131500,194040420,3760,3760,3760,3760,0
20250213,131400,194040420,3760,3760,3760,3760,0
20250213,131300,194040420,3760,3760,3760,3760,26
20250213,131200,193942660,3765,3765,3765,3765,0
20250213,131100,193942660,3765,3765,3765,3765,0
20250213,131000,193942660,3765,3765,3765,3765,0
20250213,130900,193942660,3765,3760,3765,3760,99
20250213,130800,193570085,3760,3760,3760,3760,0
20250213,130700,193570085,3760,3760,3760,3760,0
20250213,130600,193570085,3760,3760,3760,3760,36
20250213,130500,193434725,3760,3760,3760,3760,7
20250213,130400,193408405,3760,3760,3760,3760,18
20250213,130300,193340725,3760,3760,3760,3760,0
20250213,130200,193340725,3760,3760,3760,3760,1
20250213,130100,193336965,3760,3760,3760,3760,0
20250213,130000,193336965,3760,3760,3760,3760,0
20250213,125900,193336965,3760,3760,3760,3760,26
20250213,125800,193239205,3755,3755,3755,3755,80
20250213,125700,192938805,3760,3760,3760,3760,18
20250213,125600,192871125,3760,3760,3760,3760,8
20250213,125500,192841045,3760,3760,3760,3760,54
20250213,125400,192638005,3755,3755,3755,3755,11
20250213,125300,192596700,3755,3755,3755,3755,12
20250213,125200,192551640,3755,3755,3755,3755,12
20250213,125100,192506580,3760,3760,3760,3760,0
20250213,125000,192506580,3760,3760,3760,3760,1
20250213,124900,192502820,3760,3760,3760,3760,1
20250213,124800,192499060,3760,3760,3760,3760,4
20250213,124700,192484020,3765,3765,3765,3765,0
20250213,124600,192484020,3765,3765,3765,3765,8
20250213,124500,192453900,3760,3760,3760,3760,0
20250213,124400,192453900,3760,3760,3760,3760,26
20250213,124300,192356140,3760,3760,3760,3760,0
20250213,124200,192356140,3760,3760,3760,3760,0
20250213,124100,192356140,3760,3760,3760,3760,26
20250213,124000,192258380,3760,3760,3760,3760,0
20250213,123900,192258380,3760,3760,3760,3760,0
20250213,123800,192258380,3760,3760,3760,3760,0
20250213,123700,192258380,3760,3760,3760,3760,34
20250213,123600,192130540,3760,3760,3760,3760,0
20250213,123500,192130540,3760,3755,3760,3755,36
20250213,123400,191995230,3760,3760,3760,3760,0
20250213,123300,191995230,3760,3760,3760,3760,38
20250213,123200,191852350,3760,3760,3760,3760,8
20250213,123100,191822270,3760,3760,3760,3760,24
20250213,123000,191732030,3760,3760,3760,3760,9
20250213,122900,191698190,3760,3760,3760,3760,60
20250213,122800,191472590,3760,3760,3760,3760,12
20250213,122700,191427470,3760,3760,3760,3760,11
20250213,122600,191386110,3760,3760,3760,3760,11
20250213,122500,191344750,3760,3760,3760,3760,12
20250213,122400,191299630,3760,3760,3760,3760,11
20250213,122300,191258270,3760,3760,3760,3760,12
20250213,122200,191213150,3760,3760,3760,3760,0
20250213,122100,191213150,3760,3760,3760,3760,12
20250213,122000,191168030,3760,3760,3760,3760,11
20250213,121900,191126670,3760,3760,3760,3760,12
20250213,121800,191081550,3760,3760,3760,3760,11
20250213,121700,191040190,3760,3760,3760,3760,11
20250213,121600,190998830,3760,3760,3760,3760,11
20250213,121500,190957470,3760,3760,3760,3760,11
20250213,121400,190916110,3760,3760,3760,3760,11
20250213,121300,190874750,3765,3765,3765,3765,0
20250213,121200,190874750,3765,3765,3765,3765,0
20250213,121100,190874750,3765,3765,3765,3765,20
20250213,121000,190799450,3760,3760,3760,3760,11
20250213,120900,190758090,3760,3760,3760,3760,12
20250213,120800,190712970,3760,3760,3760,3760,11
20250213,120700,190671610,3760,3760,3760,3760,11
20250213,120600,190630250,3765,3765,3765,3765,0
20250213,120500,190630250,3765,3760,3765,3760,17
20250213,120400,190566300,3760,3760,3760,3760,11
20250213,120300,190524940,3760,3760,3760,3760,11
20250213,120200,190483580,3760,3760,3760,3760,11
20250213,120100,190442220,3760,3760,3760,3760,11
20250213,120000,190400860,3760,3760,3760,3760,11
20250213,115900,190359500,3760,3760,3760,3760,11
20250213,115800,190318140,3760,3760,3760,3760,11
20250213,115700,190276780,3765,3765,3765,3765,0
20250213,115600,190276780,3765,3765,3765,3765,0
20250213,115500,190276780,3765,3765,3765,3765,0
20250213,115400,190276780,3765,3765,3765,3765,0
20250213,115300,190276780,3765,3765,3765,3765,0
20250213,115200,190276780,3765,3765,3765,3765,130
20250213,115100,189787330,3760,3760,3760,3760,11
20250213,115000,189745970,3760,3765,3765,3760,12
20250213,114900,189700845,3760,3760,3760,3760,12
20250213,114800,189655725,3760,3760,3760,3760,11
20250213,114700,189614365,3760,3760,3760,3760,0
20250213,114600,189614365,3760,3760,3760,3760,0
20250213,114500,189614365,3760,3760,3760,3760,0
20250213,114400,189614365,3760,3760,3760,3760,0
20250213,114300,189614365,3760,3760,3760,3760,0
20250213,114200,189614365,3760,3755,3760,3755,64
20250213,114100,189373780,3755,3755,3755,3755,11
20250213,114000,189332475,3750,3760,3760,3750,643
20250213,113900,186919450,3760,3760,3760,3760,12
20250213,113800,186874330,3760,3760,3760,3760,11
20250213,113700,186832970,3760,3760,3760,3760,11
20250213,113600,186791610,3765,3765,3765,3765,0
20250213,113500,186791610,3765,3765,3765,3765,0
20250213,113400,186791610,3765,3765,3765,3765,0
20250213,113300,186791610,3765,3765,3765,3765,0
20250213,113200,186791610,3765,3765,3765,3765,0
20250213,113100,186791610,3765,3765,3765,3765,0
20250213,113000,186791610,3765,3760,3765,3760,805
20250213,112900,183760950,3760,3760,3760,3760,36
20250213,112800,183625590,3760,3760,3760,3760,0
20250213,112700,183625590,3760,3760,3760,3760,0
20250213,112600,183625590,3760,3760,3760,3760,30
20250213,112500,183512790,3760,3760,3760,3760,26
20250213,112400,183415030,3760,3760,3760,3760,0
20250213,112300,183415030,3760,3760,3760,3760,0
20250213,112200,183415030,3760,3760,3760,3760,15
20250213,112100,183358630,3760,3760,3760,3760,36
20250213,112000,183223270,3760,3760,3760,3760,11
20250213,111900,183181910,3760,3760,3760,3760,20
20250213,111800,183106710,3760,3760,3760,3760,18
20250213,111700,183039030,3760,3760,3760,3760,11
20250213,111600,182997670,3760,3760,3760,3760,11
20250213,111500,182956310,3765,3760,3765,3760,12
20250213,111400,182911185,3760,3760,3760,3760,11
20250213,111300,182869825,3760,3760,3760,3760,13
20250213,111200,182820945,3770,3770,3770,3770,0
20250213,111100,182820945,3770,3770,3770,3770,0
20250213,111000,182820945,3770,3770,3770,3770,0
20250213,110900,182820945,3770,3770,3770,3770,0
20250213,110800,182820945,3770,3770,3770,3770,0
20250213,110700,182820945,3770,3770,3770,3770,0
20250213,110600,182820945,3770,3765,3770,3765,150
20250213,110500,182256190,3760,3760,3760,3760,0
20250213,110400,182256190,3760,3760,3760,3760,0
20250213,110300,182256190,3760,3765,3765,3760,228
20250213,110200,181398770,3760,3760,3760,3760,0
20250213,110100,181398770,3760,3760,3760,3760,38
20250213,110000,181255890,3760,3760,3760,3760,0
20250213,105900,181255890,3760,3760,3760,3760,615
20250213,105800,178943490,3760,3760,3760,3760,12
20250213,105700,178898370,3760,3760,3760,3760,0
20250213,105600,178898370,3760,3760,3760,3760,0
20250213,105500,178898370,3760,3760,3760,3760,0
20250213,105400,178898370,3760,3760,3760,3760,0
20250213,105300,178898370,3760,3760,3760,3760,0
20250213,105200,178898370,3760,3760,3760,3760,0
20250213,105100,178898370,3760,3755,3760,3755,204
20250213,105000,178132040,3755,3755,3755,3755,0
20250213,104900,178132040,3755,3755,3755,3755,26
20250213,104800,178034410,3750,3750,3750,3750,0
20250213,104700,178034410,3750,3750,3750,3750,376
20250213,104600,176624410,3755,3755,3755,3755,26
20250213,104500,176526780,3745,3745,3745,3745,0
20250213,104400,176526780,3745,3745,3745,3745,0
20250213,104300,176526780,3745,3755,3755,3745,7000
20250213,104200,150279220,3755,3760,3760,3755,3296
20250213,104100,137902205,3760,3760,3760,3760,104
20250213,104000,137511165,3755,3755,3755,3755,0
20250213,103900,137511165,3755,3755,3755,3755,0
20250213,103800,137511165,3755,3760,3760,3755,266
20250213,103700,136512180,3760,3760,3760,3760,27
20250213,103600,136410660,3760,3760,3760,3760,37
20250213,103500,136271540,3760,3760,3760,3760,0
20250213,103400,136271540,3760,3760,3760,3760,36
20250213,103300,136136180,3760,3760,3760,3760,0
20250213,103200,136136180,3760,3760,3760,3760,500
20250213,103100,134256180,3770,3770,3770,3770,0
20250213,103000,134256180,3770,3770,3770,3770,3
20250213,102900,134244870,3765,3765,3765,3765,37
20250213,102800,134105565,3765,3765,3765,3765,0
20250213,102700,134105565,3765,3765,3765,3765,0
20250213,102600,134105565,3765,3765,3765,3765,0
20250213,102500,134105565,3765,3765,3765,3765,0
20250213,102400,134105565,3765,3760,3765,3760,173
20250213,102300,133454350,3750,3750,3750,3750,0
20250213,102200,133454350,3750,3765,3765,3750,2
20250213,102100,133446835,3765,3765,3765,3765,33
20250213,102000,133322590,3760,3760,3760,3760,33
20250213,101900,133198510,3765,3765,3765,3765,0
20250213,101800,133198510,3765,3765,3765,3765,47
20250213,101700,133021555,3765,3765,3765,3765,54
20250213,101600,132818245,3765,3765,3765,3765,472
20250213,101500,131041165,3780,3780,3780,3780,0
20250213,101400,131041165,3780,3780,3780,3780,0
20250213,101300,131041165,3780,3780,3780,3780,0
20250213,101200,131041165,3780,3770,3780,3770,643
20250213,101100,128615325,3770,3770,3770,3770,125
20250213,101000,128144075,3775,3775,3775,3775,10
20250213,100900,128106325,3775,3775,3775,3775,0
20250213,100800,128106325,3775,3775,3775,3775,0
20250213,100700,128106325,3775,3760,3775,3760,6809
20250213,100600,102437875,3765,3760,3765,3760,213
20250213,100500,101636330,3765,3765,3765,3765,0
20250213,100400,101636330,3765,3760,3765,3760,661
20250213,100300,99150205,3770,3760,3770,3760,136
20250213,100200,98638180,3765,3755,3765,3755,1818
20250213,100100,91799345,3755,3755,3755,3755,36
20250213,100000,91664165,3755,3755,3755,3755,23
20250213,095900,91577800,3760,3760,3760,3760,0
20250213,095800,91577800,3760,3760,3760,3760,0
20250213,095700,91577800,3760,3760,3760,3760,100
20250213,095600,91201800,3760,3745,3760,3745,630
20250213,095500,88839060,3745,3745,3745,3745,0
20250213,095400,88839060,3745,3745,3745,3745,1
20250213,095300,88835315,3745,3745,3745,3745,26
20250213,095200,88737945,3745,3745,3745,3745,0
20250213,095100,88737945,3745,3745,3745,3745,0
20250213,095000,88737945,3745,3745,3745,3745,42
20250213,094900,88580655,3750,3750,3750,3750,1057
20250213,094800,84616905,3750,3755,3755,3750,457
20250213,094700,82903080,3755,3755,3755,3755,216
20250213,094600,82092000,3750,3750,3750,3750,11
20250213,094500,82050750,3750,3750,3750,3750,0
20250213,094400,82050750,3750,3750,3750,3750,500
20250213,094300,80175750,3750,3750,3750,3750,92
20250213,094200,79830750,3750,3750,3750,3750,475
20250213,094100,78049500,3755,3755,3755,3755,28
20250213,094000,77944360,3755,3755,3755,3755,0
20250213,093900,77944360,3755,3755,3755,3755,0
20250213,093800,77944360,3755,3750,3755,3750,43
20250213,093700,77782930,3755,3755,3755,3755,0
20250213,093600,77782930,3755,3755,3755,3755,0
20250213,093500,77782930,3755,3755,3755,3755,10
20250213,093400,77745380,3755,3750,3755,3750,7
20250213,093300,77719125,3755,3750,3755,3750,7
20250213,093200,77692845,3750,3750,3760,3750,10
20250213,093100,77655335,3750,3760,3760,3750,15
20250213,093000,77598985,3760,3755,3760,3755,74
20250213,092900,77320995,3755,3755,3755,3755,25
20250213,092800,77227120,3755,3755,3755,3755,156
20250213,092700,76641340,3755,3755,3755,3755,1
20250213,092600,76637585,3755,3755,3755,3755,50
20250213,092500,76449835,3755,3755,3755,3755,0
20250213,092400,76449835,3755,3755,3755,3755,51
20250213,092300,76258330,3750,3750,3750,3750,158
20250213,092200,75665830,3760,3760,3760,3760,0
20250213,092100,75665830,3760,3760,3760,3760,1628
20250213,092000,69544550,3760,3760,3760,3760,1
20250213,091900,69540790,3760,3760,3760,3760,0
20250213,091800,69540790,3760,3760,3760,3760,15
20250213,091700,69484390,3760,3760,3760,3760,0
20250213,091600,69484390,3760,3760,3760,3760,0
20250213,091500,69484390,3760,3760,3760,3760,717
20250213,091400,66788470,3760,3760,3760,3760,2487
20250213,091300,57437350,3760,3760,3760,3760,60
20250213,091200,57211750,3760,3750,3765,3750,8941
20250213,091100,23634085,3750,3750,3750,3750,0
20250213,091000,23634085,3750,3750,3750,3750,0
20250213,090900,23634085,3750,3750,3750,3750,0
20250213,090800,23634085,3750,3750,3750,3750,2152
20250213,090700,15564085,3755,3755,3755,3755,0
20250213,090600,15564085,3755,3755,3755,3755,0
20250213,090500,15564085,3755,3750,3760,3750,2311
20250213,090400,6889225,3755,3750,3755,3750,1132
20250213,090300,2643150,3755,3755,3755,3755,0
20250213,090200,2643150,3755,3755,3755,3755,0
20250213,090100,2643150,3755,3755,3755,3755,6
20250213,090000,2620620,3755,3725,3755,3725,702