KissMeData/000430/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183100,125995575,3745,3745,3745,3745,464
20250214,183000,125995575,3745,3745,3745,3745,0
20250214,182900,125995575,3745,3745,3745,3745,0
20250214,182800,125995575,3745,3745,3745,3745,0
20250214,182700,125995575,3745,3745,3745,3745,0
20250214,182600,125995575,3745,3745,3745,3745,0
20250214,182500,125995575,3745,3745,3745,3745,0
20250214,182400,125995575,3745,3745,3745,3745,0
20250214,182300,125995575,3745,3745,3745,3745,0
20250214,182200,125995575,3745,3745,3745,3745,0
20250214,182100,125995575,3745,3745,3745,3745,0
20250214,182000,125995575,3745,3745,3745,3745,0
20250214,181900,125995575,3745,3745,3745,3745,0
20250214,181800,125995575,3745,3745,3745,3745,0
20250214,181700,125995575,3745,3745,3745,3745,0
20250214,181600,125995575,3745,3745,3745,3745,0
20250214,181500,125995575,3745,3745,3745,3745,0
20250214,181400,125995575,3745,3745,3745,3745,0
20250214,181300,125995575,3745,3745,3745,3745,0
20250214,181200,125995575,3745,3745,3745,3745,0
20250214,181100,125995575,3745,3745,3745,3745,0
20250214,181000,125995575,3745,3745,3745,3745,0
20250214,180900,125995575,3745,3745,3745,3745,0
20250214,180800,125995575,3745,3745,3745,3745,0
20250214,180700,125995575,3745,3745,3745,3745,0
20250214,180600,125995575,3745,3745,3745,3745,0
20250214,180500,125995575,3745,3745,3745,3745,0
20250214,180400,125995575,3745,3745,3745,3745,0
20250214,180300,125995575,3745,3745,3745,3745,0
20250214,180200,125995575,3745,3745,3745,3745,0
20250214,180100,125995575,3745,3745,3745,3745,464
20250214,180000,125995575,3745,3745,3745,3745,0
20250214,175900,125995575,3745,3745,3745,3745,0
20250214,175800,125995575,3745,3745,3745,3745,0
20250214,175700,125995575,3745,3745,3745,3745,0
20250214,175600,125995575,3745,3745,3745,3745,0
20250214,175500,125995575,3745,3745,3745,3745,0
20250214,175400,125995575,3745,3745,3745,3745,0
20250214,175300,125995575,3745,3745,3745,3745,0
20250214,175200,125995575,3745,3745,3745,3745,0
20250214,175100,125995575,3745,3745,3745,3745,0
20250214,175000,125995575,3745,3745,3745,3745,0
20250214,174900,125995575,3745,3745,3745,3745,0
20250214,174800,125995575,3745,3745,3745,3745,0
20250214,174700,125995575,3745,3745,3745,3745,0
20250214,174600,125995575,3745,3745,3745,3745,0
20250214,174500,125995575,3745,3745,3745,3745,0
20250214,174400,125995575,3745,3745,3745,3745,0
20250214,174300,125995575,3745,3745,3745,3745,0
20250214,174200,125995575,3745,3745,3745,3745,0
20250214,174100,125995575,3745,3745,3745,3745,0
20250214,174000,125995575,3745,3745,3745,3745,0
20250214,173900,125995575,3745,3745,3745,3745,0
20250214,173800,125995575,3745,3745,3745,3745,0
20250214,173700,125995575,3745,3745,3745,3745,0
20250214,173600,125995575,3745,3745,3745,3745,0
20250214,173500,125995575,3745,3745,3745,3745,0
20250214,173400,125995575,3745,3745,3745,3745,0
20250214,173300,125995575,3745,3745,3745,3745,0
20250214,173200,125995575,3745,3745,3745,3745,0
20250214,173100,125995575,3745,3745,3745,3745,464
20250214,173000,125995575,3745,3745,3745,3745,0
20250214,172900,125995575,3745,3745,3745,3745,0
20250214,172800,125995575,3745,3745,3745,3745,0
20250214,172700,125995575,3745,3745,3745,3745,0
20250214,172600,125995575,3745,3745,3745,3745,0
20250214,172500,125995575,3745,3745,3745,3745,0
20250214,172400,125995575,3745,3745,3745,3745,0
20250214,172300,125995575,3745,3745,3745,3745,0
20250214,172200,125995575,3745,3745,3745,3745,0
20250214,172100,125995575,3745,3745,3745,3745,0
20250214,172000,125995575,3745,3745,3745,3745,0
20250214,171900,125995575,3745,3745,3745,3745,0
20250214,171800,125995575,3745,3745,3745,3745,0
20250214,171700,125995575,3745,3745,3745,3745,0
20250214,171600,125995575,3745,3745,3745,3745,0
20250214,171500,125995575,3745,3745,3745,3745,0
20250214,171400,125995575,3745,3745,3745,3745,0
20250214,171300,125995575,3745,3745,3745,3745,0
20250214,171200,125995575,3745,3745,3745,3745,0
20250214,171100,125995575,3745,3745,3745,3745,0
20250214,171000,125995575,3745,3745,3745,3745,0
20250214,170900,125995575,3745,3745,3745,3745,0
20250214,170800,125995575,3745,3745,3745,3745,0
20250214,170700,125995575,3745,3745,3745,3745,0
20250214,170600,125995575,3745,3745,3745,3745,0
20250214,170500,125995575,3745,3745,3745,3745,0
20250214,170400,125995575,3745,3745,3745,3745,0
20250214,170300,125995575,3745,3745,3745,3745,0
20250214,170200,125995575,3745,3745,3745,3745,0
20250214,170100,125995575,3745,3745,3745,3745,464
20250214,170000,125995575,3745,3745,3745,3745,0
20250214,165900,125995575,3745,3745,3745,3745,0
20250214,165800,125995575,3745,3745,3745,3745,0
20250214,165700,125995575,3745,3745,3745,3745,0
20250214,165600,125995575,3745,3745,3745,3745,0
20250214,165500,125995575,3745,3745,3745,3745,0
20250214,165400,125995575,3745,3745,3745,3745,0
20250214,165300,125995575,3745,3745,3745,3745,0
20250214,165200,125995575,3745,3745,3745,3745,0
20250214,165100,125995575,3745,3745,3745,3745,0
20250214,165000,125995575,3745,3745,3745,3745,0
20250214,164900,125995575,3745,3745,3745,3745,0
20250214,164800,125995575,3745,3745,3745,3745,0
20250214,164700,125995575,3745,3745,3745,3745,0
20250214,164600,125995575,3745,3745,3745,3745,0
20250214,164500,125995575,3745,3745,3745,3745,0
20250214,164400,125995575,3745,3745,3745,3745,0
20250214,164300,125995575,3745,3745,3745,3745,0
20250214,164200,125995575,3745,3745,3745,3745,0
20250214,164100,125995575,3745,3745,3745,3745,0
20250214,164000,125995575,3745,3745,3745,3745,0
20250214,163900,125995575,3745,3745,3745,3745,0
20250214,163800,125995575,3745,3745,3745,3745,0
20250214,163700,125995575,3745,3745,3745,3745,0
20250214,163600,125995575,3745,3745,3745,3745,0
20250214,163500,125995575,3745,3745,3745,3745,0
20250214,163400,125995575,3745,3745,3745,3745,0
20250214,163300,125995575,3745,3745,3745,3745,0
20250214,163200,125995575,3745,3745,3745,3745,0
20250214,163100,125995575,3745,3745,3745,3745,464
20250214,163000,125995575,3745,3745,3745,3745,0
20250214,162900,125995575,3745,3745,3745,3745,0
20250214,162800,125995575,3745,3745,3745,3745,0
20250214,162700,125995575,3745,3745,3745,3745,0
20250214,162600,125995575,3745,3745,3745,3745,0
20250214,162500,125995575,3745,3745,3745,3745,0
20250214,162400,125995575,3745,3745,3745,3745,0
20250214,162300,125995575,3745,3745,3745,3745,0
20250214,162200,125995575,3745,3745,3745,3745,0
20250214,162100,125995575,3745,3745,3745,3745,0
20250214,162000,125995575,3745,3745,3745,3745,0
20250214,161900,125995575,3745,3745,3745,3745,0
20250214,161800,125995575,3745,3745,3745,3745,0
20250214,161700,125995575,3745,3745,3745,3745,0
20250214,161600,125995575,3745,3745,3745,3745,0
20250214,161500,125995575,3745,3745,3745,3745,0
20250214,161400,125995575,3745,3745,3745,3745,0
20250214,161300,125995575,3745,3745,3745,3745,0
20250214,161200,125995575,3745,3745,3745,3745,0
20250214,161100,125995575,3745,3745,3745,3745,0
20250214,161000,125995575,3745,3745,3745,3745,0
20250214,160900,125995575,3745,3745,3745,3745,0
20250214,160800,125995575,3745,3745,3745,3745,0
20250214,160700,125995575,3745,3745,3745,3745,0
20250214,160600,125995575,3745,3745,3745,3745,0
20250214,160500,125995575,3745,3745,3745,3745,0
20250214,160400,125995575,3745,3745,3745,3745,0
20250214,160300,125995575,3745,3745,3745,3745,0
20250214,160200,125995575,3745,3745,3745,3745,0
20250214,160100,125995575,3745,3745,3745,3745,464
20250214,160000,125995575,3745,3745,3745,3745,0
20250214,155900,125995575,3745,3745,3745,3745,0
20250214,155800,125995575,3745,3745,3745,3745,0
20250214,155700,125995575,3745,3745,3745,3745,0
20250214,155600,125995575,3745,3745,3745,3745,0
20250214,155500,125995575,3745,3745,3745,3745,0
20250214,155400,125995575,3745,3745,3745,3745,0
20250214,155300,125995575,3745,3745,3745,3745,0
20250214,155200,125995575,3745,3745,3745,3745,0
20250214,155100,125995575,3745,3745,3745,3745,0
20250214,155000,125995575,3745,3745,3745,3745,0
20250214,154900,125995575,3745,3745,3745,3745,0
20250214,154800,125995575,3745,3745,3745,3745,0
20250214,154700,125995575,3745,3745,3745,3745,0
20250214,154600,125995575,3745,3745,3745,3745,0
20250214,154500,125995575,3745,3745,3745,3745,0
20250214,154400,125995575,3745,3745,3745,3745,0
20250214,154300,125995575,3745,3745,3745,3745,0
20250214,154200,125995575,3745,3745,3745,3745,0
20250214,154100,125995575,3745,3745,3745,3745,0
20250214,154000,125995575,3745,3745,3745,3745,0
20250214,153900,125995575,3745,3745,3745,3745,0
20250214,153800,125995575,3745,3745,3745,3745,0
20250214,153700,125995575,3745,3745,3745,3745,0
20250214,153600,125995575,3745,3745,3745,3745,0
20250214,153500,125995575,3745,3745,3745,3745,0
20250214,153400,125995575,3745,3745,3745,3745,0
20250214,153300,125995575,3745,3745,3745,3745,0
20250214,153200,125995575,3745,3745,3745,3745,0
20250214,153100,125995575,3745,3745,3745,3745,464
20250214,153000,125995575,3745,3745,3745,3745,464
20250214,152900,124257895,3760,3760,3760,3760,0
20250214,152800,124257895,3760,3760,3760,3760,0
20250214,152700,124257895,3760,3760,3760,3760,0
20250214,152600,124257895,3760,3760,3760,3760,0
20250214,152500,124257895,3760,3760,3760,3760,0
20250214,152400,124257895,3760,3760,3760,3760,0
20250214,152300,124257895,3760,3760,3760,3760,0
20250214,152200,124257895,3760,3760,3760,3760,0
20250214,152100,124257895,3760,3760,3760,3760,0
20250214,152000,124257895,3760,3760,3760,3760,0
20250214,151900,124257895,3760,3750,3760,3740,2039
20250214,151800,116627345,3750,3750,3755,3750,50
20250214,151700,116439615,3750,3750,3750,3750,4
20250214,151600,116424615,3750,3750,3750,3750,12
20250214,151500,116379615,3750,3750,3750,3750,146
20250214,151400,115832115,3750,3750,3750,3750,7
20250214,151300,115805865,3750,3750,3750,3750,9
20250214,151200,115772115,3750,3750,3755,3750,8
20250214,151100,115742110,3750,3750,3755,3750,6
20250214,151000,115719605,3750,3755,3755,3750,8
20250214,150900,115689600,3750,3750,3750,3750,36
20250214,150800,115554600,3750,3750,3750,3750,3
20250214,150700,115543350,3750,3750,3750,3750,2001
20250214,150600,108039600,3755,3755,3755,3755,614
20250214,150500,105734030,3760,3760,3760,3760,1
20250214,150400,105730270,3755,3755,3755,3755,2
20250214,150300,105722760,3755,3755,3755,3755,1
20250214,150200,105719005,3760,3755,3760,3755,1036
20250214,150100,101828325,3755,3755,3755,3755,2
20250214,150000,101820815,3755,3755,3755,3755,2
20250214,145900,101813305,3760,3760,3760,3760,27
20250214,145800,101711785,3755,3755,3755,3755,2
20250214,145700,101704275,3755,3755,3755,3755,1
20250214,145600,101700520,3755,3755,3755,3755,0
20250214,145500,101700520,3755,3755,3755,3755,2
20250214,145400,101693010,3755,3755,3755,3755,2
20250214,145300,101685500,3760,3760,3760,3760,1
20250214,145200,101681740,3755,3760,3760,3755,265
20250214,145100,100686350,3755,3755,3755,3755,2
20250214,145000,100678840,3760,3760,3760,3760,0
20250214,144900,100678840,3760,3755,3760,3755,3
20250214,144800,100667570,3760,3760,3760,3760,1
20250214,144700,100663810,3760,3760,3760,3760,0
20250214,144600,100663810,3760,3760,3760,3760,9
20250214,144500,100629970,3755,3755,3755,3755,3
20250214,144400,100618705,3755,3755,3755,3755,0
20250214,144300,100618705,3755,3755,3755,3755,2
20250214,144200,100611195,3755,3755,3755,3755,2
20250214,144100,100603685,3755,3755,3755,3755,0
20250214,144000,100603685,3755,3755,3755,3755,1
20250214,143900,100599930,3770,3755,3770,3755,3
20250214,143800,100588650,3755,3755,3755,3755,0
20250214,143700,100588650,3755,3755,3755,3755,2
20250214,143600,100581140,3755,3770,3770,3755,3
20250214,143500,100569845,3755,3755,3755,3755,0
20250214,143400,100569845,3755,3755,3755,3755,2
20250214,143300,100562335,3755,3755,3755,3755,2
20250214,143200,100554825,3755,3755,3755,3755,0
20250214,143100,100554825,3755,3755,3755,3755,2
20250214,143000,100547315,3755,3755,3755,3755,1
20250214,142900,100543560,3755,3755,3755,3755,2
20250214,142800,100536050,3755,3755,3755,3755,0
20250214,142700,100536050,3755,3755,3755,3755,2
20250214,142600,100528540,3755,3755,3755,3755,6
20250214,142500,100506010,3770,3770,3770,3770,1
20250214,142400,100502240,3755,3755,3755,3755,2
20250214,142300,100494730,3755,3755,3755,3755,2
20250214,142200,100487220,3770,3770,3770,3770,1
20250214,142100,100483450,3755,3755,3755,3755,2
20250214,142000,100475940,3755,3755,3755,3755,1
20250214,141900,100472185,3755,3755,3755,3755,0
20250214,141800,100472185,3755,3755,3755,3755,2
20250214,141700,100464675,3755,3755,3755,3755,2
20250214,141600,100457165,3770,3770,3770,3770,23
20250214,141500,100370455,3755,3755,3755,3755,2
20250214,141400,100362945,3755,3755,3755,3755,1
20250214,141300,100359190,3775,3775,3775,3775,0
20250214,141200,100359190,3775,3755,3775,3755,3
20250214,141100,100347905,3755,3760,3760,3755,1933
20250214,141000,93080920,3760,3760,3760,3760,0
20250214,140900,93080920,3760,3760,3760,3760,1
20250214,140800,93077160,3760,3760,3760,3760,2
20250214,140700,93069640,3760,3760,3760,3760,0
20250214,140600,93069640,3760,3760,3760,3760,2
20250214,140500,93062120,3760,3760,3760,3760,2
20250214,140400,93054600,3760,3760,3760,3760,1
20250214,140300,93050840,3760,3760,3760,3760,1
20250214,140200,93047080,3760,3760,3760,3760,2
20250214,140100,93039560,3760,3760,3760,3760,0
20250214,140000,93039560,3760,3760,3760,3760,2
20250214,135900,93032040,3760,3760,3760,3760,2
20250214,135800,93024520,3760,3760,3760,3760,0
20250214,135700,93024520,3760,3760,3760,3760,1
20250214,135600,93020760,3760,3760,3760,3760,2
20250214,135500,93013240,3770,3770,3770,3770,0
20250214,135400,93013240,3770,3775,3775,3770,7
20250214,135300,92986825,3770,3770,3770,3760,9
20250214,135200,92952905,3760,3760,3760,3760,0
20250214,135100,92952905,3760,3760,3760,3760,2
20250214,135000,92945385,3760,3760,3760,3760,2
20250214,134900,92937865,3760,3760,3760,3760,0
20250214,134800,92937865,3760,3760,3760,3760,2
20250214,134700,92930345,3760,3760,3760,3760,1
20250214,134600,92926585,3760,3760,3760,3760,2
20250214,134500,92919065,3760,3760,3760,3760,0
20250214,134400,92919065,3760,3760,3760,3760,2
20250214,134300,92911545,3760,3760,3760,3760,2
20250214,134200,92904025,3760,3760,3760,3760,0
20250214,134100,92904025,3760,3760,3760,3760,1
20250214,134000,92900265,3775,3760,3775,3760,4
20250214,133900,92885200,3770,3770,3770,3770,14
20250214,133800,92832420,3770,3760,3770,3760,27
20250214,133700,92730650,3760,3760,3760,3760,1
20250214,133600,92726890,3760,3760,3760,3760,0
20250214,133500,92726890,3760,3760,3760,3760,2
20250214,133400,92719370,3760,3760,3760,3760,2
20250214,133300,92711850,3760,3760,3760,3760,0
20250214,133200,92711850,3760,3770,3770,3760,272
20250214,133100,91686430,3770,3770,3770,3770,51
20250214,133000,91494160,3770,3770,3770,3770,0
20250214,132900,91494160,3770,3765,3770,3765,1490
20250214,132800,85876970,3765,3755,3765,3755,3
20250214,132700,85865695,3755,3755,3755,3755,0
20250214,132600,85865695,3755,3755,3755,3755,2
20250214,132500,85858185,3755,3755,3755,3755,1
20250214,132400,85854430,3755,3755,3755,3755,0
20250214,132300,85854430,3755,3755,3755,3755,2
20250214,132200,85846920,3755,3755,3755,3755,2
20250214,132100,85839410,3755,3755,3755,3755,0
20250214,132000,85839410,3755,3755,3755,3755,1
20250214,131900,85835655,3755,3755,3755,3755,2
20250214,131800,85828145,3755,3755,3755,3755,0
20250214,131700,85828145,3755,3755,3755,3755,2
20250214,131600,85820635,3755,3755,3755,3755,2
20250214,131500,85813125,3755,3755,3755,3755,0
20250214,131400,85813125,3755,3755,3755,3755,16
20250214,131300,85753045,3755,3755,3755,3755,2
20250214,131200,85745535,3755,3755,3755,3755,0
20250214,131100,85745535,3755,3755,3755,3755,2
20250214,131000,85738025,3755,3755,3755,3755,2
20250214,130900,85730515,3755,3755,3755,3755,1
20250214,130800,85726760,3755,3755,3755,3755,52
20250214,130700,85531500,3755,3755,3755,3755,2
20250214,130600,85523990,3765,3755,3765,3755,2057
20250214,130500,77779405,3765,3760,3765,3760,767
20250214,130400,74891740,3755,3755,3755,3755,1
20250214,130300,74887985,3755,3755,3755,3755,2
20250214,130200,74880475,3755,3755,3755,3755,0
20250214,130100,74880475,3755,3755,3755,3755,2
20250214,130000,74872965,3755,3755,3755,3755,2
20250214,125900,74865455,3755,3755,3755,3755,0
20250214,125800,74865455,3755,3765,3765,3755,399
20250214,125700,73363230,3760,3760,3760,3760,2
20250214,125600,73355710,3755,3755,3755,3755,0
20250214,125500,73355710,3755,3755,3755,3755,2
20250214,125400,73348200,3765,3760,3765,3755,108
20250214,125300,72941630,3760,3760,3760,3760,0
20250214,125200,72941630,3760,3755,3760,3755,103
20250214,125100,72554355,3755,3755,3755,3755,2
20250214,125000,72546845,3755,3755,3755,3755,0
20250214,124900,72546845,3755,3755,3755,3755,2
20250214,124800,72539335,3755,3755,3755,3755,2
20250214,124700,72531825,3760,3755,3760,3755,507
20250214,124600,70628010,3755,3755,3755,3755,0
20250214,124500,70628010,3755,3755,3755,3755,2
20250214,124400,70620500,3755,3755,3755,3755,2
20250214,124300,70612990,3755,3755,3755,3755,0
20250214,124200,70612990,3755,3755,3755,3755,1
20250214,124100,70609235,3755,3755,3755,3755,2
20250214,124000,70601725,3755,3755,3755,3755,0
20250214,123900,70601725,3755,3755,3755,3755,2
20250214,123800,70594215,3755,3760,3760,3755,3
20250214,123700,70582945,3755,3755,3755,3755,0
20250214,123600,70582945,3755,3755,3755,3755,1
20250214,123500,70579190,3755,3750,3760,3750,625
20250214,123400,68231655,3750,3750,3750,3750,0
20250214,123300,68231655,3750,3760,3760,3750,3
20250214,123200,68220395,3750,3750,3750,3750,2
20250214,123100,68212895,3750,3750,3750,3750,0
20250214,123000,68212895,3750,3750,3750,3750,1
20250214,122900,68209145,3750,3750,3750,3750,2
20250214,122800,68201645,3750,3750,3750,3750,0
20250214,122700,68201645,3750,3755,3755,3750,3
20250214,122600,68190390,3750,3750,3750,3750,1
20250214,122500,68186640,3750,3750,3750,3750,2
20250214,122400,68179140,3750,3750,3750,3750,0
20250214,122300,68179140,3750,3750,3750,3750,2
20250214,122200,68171640,3750,3750,3750,3750,2
20250214,122100,68164140,3755,3755,3755,3755,2
20250214,122000,68156630,3745,3745,3745,3745,1
20250214,121900,68152885,3745,3745,3745,3745,2
20250214,121800,68145395,3745,3745,3745,3745,0
20250214,121700,68145395,3745,3745,3745,3745,2
20250214,121600,68137905,3745,3745,3745,3745,2
20250214,121500,68130415,3745,3745,3745,3745,0
20250214,121400,68130415,3745,3745,3745,3745,1
20250214,121300,68126670,3745,3745,3745,3745,2
20250214,121200,68119180,3755,3755,3755,3755,0
20250214,121100,68119180,3755,3745,3755,3745,55
20250214,121000,67912675,3745,3745,3745,3745,1
20250214,120900,67908930,3745,3745,3745,3745,0
20250214,120800,67908930,3745,3745,3745,3745,2
20250214,120700,67901440,3745,3745,3745,3745,2
20250214,120600,67893950,3745,3745,3745,3745,0
20250214,120500,67893950,3745,3745,3745,3745,2
20250214,120400,67886460,3745,3745,3745,3745,1
20250214,120300,67882715,3745,3745,3745,3745,2
20250214,120200,67875225,3745,3745,3745,3745,200
20250214,120100,67126225,3745,3745,3745,3745,2
20250214,120000,67118735,3745,3745,3745,3745,2
20250214,115900,67111245,3745,3745,3745,3745,0
20250214,115800,67111245,3745,3745,3745,3745,1
20250214,115700,67107500,3755,3745,3755,3745,3
20250214,115600,67096255,3745,3745,3745,3745,486
20250214,115500,65276185,3745,3745,3745,3745,522
20250214,115400,63321295,3745,3745,3745,3745,2
20250214,115300,63313805,3745,3745,3745,3745,0
20250214,115200,63313805,3745,3745,3745,3745,1
20250214,115100,63310060,3745,3745,3745,3745,2
20250214,115000,63302570,3745,3745,3745,3745,0
20250214,114900,63302570,3745,3745,3745,3745,2
20250214,114800,63295080,3745,3745,3745,3745,1
20250214,114700,63291335,3745,3745,3745,3745,0
20250214,114600,63291335,3745,3745,3745,3745,2
20250214,114500,63283845,3755,3745,3755,3745,3
20250214,114400,63272600,3755,3755,3755,3755,1
20250214,114300,63268845,3745,3745,3745,3745,967
20250214,114200,59647430,3745,3745,3745,3745,1
20250214,114100,59643685,3745,3745,3745,3745,2
20250214,114000,59636195,3745,3745,3745,3745,0
20250214,113900,59636195,3745,3745,3745,3745,2
20250214,113800,59628705,3745,3745,3745,3745,2
20250214,113700,59621215,3750,3750,3750,3750,10
20250214,113600,59583715,3745,3745,3745,3745,1
20250214,113500,59579970,3750,3750,3750,3750,2
20250214,113400,59572470,3745,3745,3745,3745,0
20250214,113300,59572470,3745,3745,3745,3745,2
20250214,113200,59564980,3745,3745,3745,3745,1
20250214,113100,59561235,3745,3745,3745,3745,2205
20250214,113000,51303510,3745,3745,3745,3745,2
20250214,112900,51296020,3745,3745,3745,3745,2
20250214,112800,51288530,3745,3745,3745,3745,0
20250214,112700,51288530,3745,3755,3755,3745,3
20250214,112600,51277285,3745,3745,3745,3745,1
20250214,112500,51273540,3745,3745,3745,3745,0
20250214,112400,51273540,3745,3755,3755,3745,3
20250214,112300,51262295,3755,3745,3755,3745,7
20250214,112200,51236030,3745,3745,3745,3745,0
20250214,112100,51236030,3745,3745,3745,3745,2
20250214,112000,51228540,3745,3745,3745,3745,1
20250214,111900,51224795,3745,3745,3745,3745,2
20250214,111800,51217305,3745,3745,3745,3745,0
20250214,111700,51217305,3745,3755,3755,3745,3
20250214,111600,51206060,3745,3745,3745,3745,1
20250214,111500,51202315,3745,3745,3745,3745,16
20250214,111400,51142395,3745,3745,3745,3745,2
20250214,111300,51134905,3745,3745,3745,3745,2
20250214,111200,51127415,3745,3745,3745,3745,0
20250214,111100,51127415,3745,3745,3745,3745,2
20250214,111000,51119925,3745,3745,3745,3745,14
20250214,110900,51067495,3745,3745,3745,3745,0
20250214,110800,51067495,3745,3745,3745,3745,2
20250214,110700,51060005,3745,3745,3745,3745,2
20250214,110600,51052515,3745,3745,3745,3745,0
20250214,110500,51052515,3745,3745,3745,3745,2
20250214,110400,51045025,3745,3745,3745,3745,1
20250214,110300,51041280,3740,3740,3740,3740,0
20250214,110200,51041280,3740,3740,3740,3740,2
20250214,110100,51033800,3740,3740,3740,3740,2
20250214,110000,51026320,3740,3750,3750,3740,5653
20250214,105900,29881790,3750,3750,3750,3750,882
20250214,105800,26574290,3750,3750,3750,3750,1
20250214,105700,26570540,3750,3750,3750,3750,3
20250214,105600,26559290,3750,3750,3750,3750,0
20250214,105500,26559290,3750,3750,3750,3750,2
20250214,105400,26551790,3750,3750,3750,3750,1
20250214,105300,26548040,3750,3750,3750,3750,0
20250214,105200,26548040,3750,3750,3750,3750,2
20250214,105100,26540540,3745,3745,3745,3745,2
20250214,105000,26533050,3740,3740,3740,3740,0
20250214,104900,26533050,3740,3740,3740,3740,2
20250214,104800,26525570,3740,3745,3745,3740,52
20250214,104700,26330835,3745,3745,3745,3745,99
20250214,104600,25960080,3740,3740,3740,3740,2
20250214,104500,25952600,3740,3740,3740,3740,2
20250214,104400,25945120,3740,3740,3740,3740,1
20250214,104300,25941380,3740,3740,3740,3740,2
20250214,104200,25933900,3740,3740,3740,3740,1
20250214,104100,25930160,3750,3750,3750,3750,7
20250214,104000,25903910,3740,3745,3750,3740,4
20250214,103900,25888935,3745,3750,3750,3745,2
20250214,103800,25881440,3745,3745,3745,3745,0
20250214,103700,25881440,3745,3750,3750,3745,5
20250214,103600,25862695,3740,3740,3740,3740,2
20250214,103500,25855215,3740,3740,3740,3740,2
20250214,103400,25847735,3750,3750,3750,3750,0
20250214,103300,25847735,3750,3740,3750,3740,52
20250214,103200,25652755,3740,3740,3740,3740,1
20250214,103100,25649015,3740,3740,3740,3740,0
20250214,103000,25649015,3740,3740,3740,3740,2
20250214,102900,25641535,3740,3740,3740,3740,2
20250214,102800,25634055,3750,3750,3750,3750,15
20250214,102700,25577805,3740,3740,3740,3740,2
20250214,102600,25570325,3740,3740,3740,3740,1
20250214,102500,25566585,3740,3745,3745,3740,300
20250214,102400,24444565,3745,3745,3745,3745,153
20250214,102300,23871580,3745,3745,3745,3745,2
20250214,102200,23864090,3750,3750,3750,3750,70
20250214,102100,23601590,3745,3745,3745,3745,1
20250214,102000,23597845,3750,3750,3750,3750,0
20250214,101900,23597845,3750,3750,3750,3750,0
20250214,101800,23597845,3750,3750,3750,3750,0
20250214,101700,23597845,3750,3750,3750,3750,0
20250214,101600,23597845,3750,3750,3750,3750,0
20250214,101500,23597845,3750,3750,3750,3750,356
20250214,101400,22262845,3750,3750,3750,3750,0
20250214,101300,22262845,3750,3750,3750,3750,20
20250214,101200,22187845,3755,3755,3755,3755,2
20250214,101100,22180335,3750,3750,3750,3750,0
20250214,101000,22180335,3750,3750,3750,3750,0
20250214,100900,22180335,3750,3750,3750,3750,50
20250214,100800,21992835,3750,3750,3750,3750,123
20250214,100700,21531585,3755,3755,3755,3755,2
20250214,100600,21524075,3750,3750,3750,3750,0
20250214,100500,21524075,3750,3750,3750,3750,297
20250214,100400,20410325,3750,3750,3750,3750,0
20250214,100300,20410325,3750,3750,3750,3750,0
20250214,100200,20410325,3750,3750,3750,3750,0
20250214,100100,20410325,3750,3750,3750,3750,0
20250214,100000,20410325,3750,3750,3750,3750,1
20250214,095900,20406575,3745,3745,3745,3745,0
20250214,095800,20406575,3745,3745,3745,3745,11
20250214,095700,20365380,3745,3745,3745,3745,0
20250214,095600,20365380,3745,3745,3745,3745,0
20250214,095500,20365380,3745,3750,3750,3745,2
20250214,095400,20357885,3750,3750,3750,3750,50
20250214,095300,20170385,3750,3750,3750,3750,1
20250214,095200,20166635,3740,3740,3740,3740,0
20250214,095100,20166635,3740,3740,3740,3740,0
20250214,095000,20166635,3740,3740,3740,3740,0
20250214,094900,20166635,3740,3740,3740,3740,0
20250214,094800,20166635,3740,3740,3740,3740,25
20250214,094700,20073135,3740,3740,3740,3740,28
20250214,094600,19968415,3740,3740,3740,3740,96
20250214,094500,19609375,3750,3750,3750,3750,0
20250214,094400,19609375,3750,3750,3750,3750,10
20250214,094300,19571875,3750,3750,3750,3750,1
20250214,094200,19568125,3740,3740,3740,3740,0
20250214,094100,19568125,3740,3740,3740,3740,0
20250214,094000,19568125,3740,3740,3740,3740,11
20250214,093900,19526985,3740,3745,3745,3740,597
20250214,093800,17292875,3755,3755,3755,3755,0
20250214,093700,17292875,3755,3755,3755,3755,0
20250214,093600,17292875,3755,3755,3755,3755,0
20250214,093500,17292875,3755,3755,3755,3755,10
20250214,093400,17255325,3755,3755,3755,3755,1
20250214,093300,17251570,3750,3750,3750,3750,0
20250214,093200,17251570,3750,3755,3755,3750,52
20250214,093100,17056565,3755,3755,3755,3755,3
20250214,093000,17045300,3750,3750,3750,3750,459
20250214,092900,15324050,3750,3750,3750,3750,506
20250214,092800,13426550,3760,3760,3760,3760,0
20250214,092700,13426550,3760,3760,3760,3760,1
20250214,092600,13422790,3750,3750,3750,3750,370
20250214,092500,12035290,3770,3770,3770,3770,300
20250214,092400,10904290,3770,3770,3770,3770,0
20250214,092300,10904290,3770,3770,3770,3770,1
20250214,092200,10900520,3750,3750,3750,3750,0
20250214,092100,10900520,3750,3750,3750,3750,0
20250214,092000,10900520,3750,3750,3750,3750,0
20250214,091900,10900520,3750,3750,3750,3750,0
20250214,091800,10900520,3750,3750,3750,3750,3
20250214,091700,10889270,3770,3770,3770,3770,0
20250214,091600,10889270,3770,3770,3770,3770,10
20250214,091500,10851570,3750,3750,3750,3750,0
20250214,091400,10851570,3750,3750,3750,3750,0
20250214,091300,10851570,3750,3750,3750,3750,0
20250214,091200,10851570,3750,3750,3750,3750,0
20250214,091100,10851570,3750,3750,3750,3750,0
20250214,091000,10851570,3750,3750,3750,3750,783
20250214,090900,7915320,3750,3750,3750,3750,0
20250214,090800,7915320,3750,3750,3750,3750,0
20250214,090700,7915320,3750,3750,3750,3750,500
20250214,090600,6040320,3750,3770,3770,3750,1275
20250214,090500,1252185,3785,3785,3785,3785,0
20250214,090400,1252185,3785,3785,3785,3785,0
20250214,090300,1252185,3785,3785,3785,3785,0
20250214,090200,1252185,3785,3785,3785,3785,0
20250214,090100,1252185,3785,3785,3785,3785,14
20250214,090000,1199195,3785,3785,3785,3770,317