KissMeData/000430/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183100,195453775,3755,3755,3755,3755,608
20250220,183000,195453775,3755,3755,3755,3755,0
20250220,182900,195453775,3755,3755,3755,3755,0
20250220,182800,195453775,3755,3755,3755,3755,0
20250220,182700,195453775,3755,3755,3755,3755,0
20250220,182600,195453775,3755,3755,3755,3755,0
20250220,182500,195453775,3755,3755,3755,3755,0
20250220,182400,195453775,3755,3755,3755,3755,0
20250220,182300,195453775,3755,3755,3755,3755,0
20250220,182200,195453775,3755,3755,3755,3755,0
20250220,182100,195453775,3755,3755,3755,3755,0
20250220,182000,195453775,3755,3755,3755,3755,0
20250220,181900,195453775,3755,3755,3755,3755,0
20250220,181800,195453775,3755,3755,3755,3755,0
20250220,181700,195453775,3755,3755,3755,3755,0
20250220,181600,195453775,3755,3755,3755,3755,0
20250220,181500,195453775,3755,3755,3755,3755,0
20250220,181400,195453775,3755,3755,3755,3755,0
20250220,181300,195453775,3755,3755,3755,3755,0
20250220,181200,195453775,3755,3755,3755,3755,0
20250220,181100,195453775,3755,3755,3755,3755,0
20250220,181000,195453775,3755,3755,3755,3755,0
20250220,180900,195453775,3755,3755,3755,3755,0
20250220,180800,195453775,3755,3755,3755,3755,0
20250220,180700,195453775,3755,3755,3755,3755,0
20250220,180600,195453775,3755,3755,3755,3755,0
20250220,180500,195453775,3755,3755,3755,3755,0
20250220,180400,195453775,3755,3755,3755,3755,0
20250220,180300,195453775,3755,3755,3755,3755,0
20250220,180200,195453775,3755,3755,3755,3755,0
20250220,180100,195453775,3755,3755,3755,3755,608
20250220,180000,195453775,3755,3755,3755,3755,0
20250220,175900,195453775,3755,3755,3755,3755,0
20250220,175800,195453775,3755,3755,3755,3755,0
20250220,175700,195453775,3755,3755,3755,3755,0
20250220,175600,195453775,3755,3755,3755,3755,0
20250220,175500,195453775,3755,3755,3755,3755,0
20250220,175400,195453775,3755,3755,3755,3755,0
20250220,175300,195453775,3755,3755,3755,3755,0
20250220,175200,195453775,3755,3755,3755,3755,0
20250220,175100,195453775,3755,3755,3755,3755,0
20250220,175000,195453775,3755,3755,3755,3755,0
20250220,174900,195453775,3755,3755,3755,3755,0
20250220,174800,195453775,3755,3755,3755,3755,0
20250220,174700,195453775,3755,3755,3755,3755,0
20250220,174600,195453775,3755,3755,3755,3755,0
20250220,174500,195453775,3755,3755,3755,3755,0
20250220,174400,195453775,3755,3755,3755,3755,0
20250220,174300,195453775,3755,3755,3755,3755,0
20250220,174200,195453775,3755,3755,3755,3755,0
20250220,174100,195453775,3755,3755,3755,3755,0
20250220,174000,195453775,3755,3755,3755,3755,0
20250220,173900,195453775,3755,3755,3755,3755,0
20250220,173800,195453775,3755,3755,3755,3755,0
20250220,173700,195453775,3755,3755,3755,3755,0
20250220,173600,195453775,3755,3755,3755,3755,0
20250220,173500,195453775,3755,3755,3755,3755,0
20250220,173400,195453775,3755,3755,3755,3755,0
20250220,173300,195453775,3755,3755,3755,3755,0
20250220,173200,195453775,3755,3755,3755,3755,0
20250220,173100,195453775,3755,3755,3755,3755,608
20250220,173000,195453775,3755,3755,3755,3755,0
20250220,172900,195453775,3755,3755,3755,3755,0
20250220,172800,195453775,3755,3755,3755,3755,0
20250220,172700,195453775,3755,3755,3755,3755,0
20250220,172600,195453775,3755,3755,3755,3755,0
20250220,172500,195453775,3755,3755,3755,3755,0
20250220,172400,195453775,3755,3755,3755,3755,0
20250220,172300,195453775,3755,3755,3755,3755,0
20250220,172200,195453775,3755,3755,3755,3755,0
20250220,172100,195453775,3755,3755,3755,3755,0
20250220,172000,195453775,3755,3755,3755,3755,0
20250220,171900,195453775,3755,3755,3755,3755,0
20250220,171800,195453775,3755,3755,3755,3755,0
20250220,171700,195453775,3755,3755,3755,3755,0
20250220,171600,195453775,3755,3755,3755,3755,0
20250220,171500,195453775,3755,3755,3755,3755,0
20250220,171400,195453775,3755,3755,3755,3755,0
20250220,171300,195453775,3755,3755,3755,3755,0
20250220,171200,195453775,3755,3755,3755,3755,0
20250220,171100,195453775,3755,3755,3755,3755,0
20250220,171000,195453775,3755,3755,3755,3755,0
20250220,170900,195453775,3755,3755,3755,3755,0
20250220,170800,195453775,3755,3755,3755,3755,0
20250220,170700,195453775,3755,3755,3755,3755,0
20250220,170600,195453775,3755,3755,3755,3755,0
20250220,170500,195453775,3755,3755,3755,3755,0
20250220,170400,195453775,3755,3755,3755,3755,0
20250220,170300,195453775,3755,3755,3755,3755,0
20250220,170200,195453775,3755,3755,3755,3755,0
20250220,170100,195453775,3755,3755,3755,3755,608
20250220,170000,195453775,3755,3755,3755,3755,0
20250220,165900,195453775,3755,3755,3755,3755,0
20250220,165800,195453775,3755,3755,3755,3755,0
20250220,165700,195453775,3755,3755,3755,3755,0
20250220,165600,195453775,3755,3755,3755,3755,0
20250220,165500,195453775,3755,3755,3755,3755,0
20250220,165400,195453775,3755,3755,3755,3755,0
20250220,165300,195453775,3755,3755,3755,3755,0
20250220,165200,195453775,3755,3755,3755,3755,0
20250220,165100,195453775,3755,3755,3755,3755,0
20250220,165000,195453775,3755,3755,3755,3755,0
20250220,164900,195453775,3755,3755,3755,3755,0
20250220,164800,195453775,3755,3755,3755,3755,0
20250220,164700,195453775,3755,3755,3755,3755,0
20250220,164600,195453775,3755,3755,3755,3755,0
20250220,164500,195453775,3755,3755,3755,3755,0
20250220,164400,195453775,3755,3755,3755,3755,0
20250220,164300,195453775,3755,3755,3755,3755,0
20250220,164200,195453775,3755,3755,3755,3755,0
20250220,164100,195453775,3755,3755,3755,3755,0
20250220,164000,195453775,3755,3755,3755,3755,0
20250220,163900,195453775,3755,3755,3755,3755,0
20250220,163800,195453775,3755,3755,3755,3755,0
20250220,163700,195453775,3755,3755,3755,3755,0
20250220,163600,195453775,3755,3755,3755,3755,0
20250220,163500,195453775,3755,3755,3755,3755,0
20250220,163400,195453775,3755,3755,3755,3755,0
20250220,163300,195453775,3755,3755,3755,3755,0
20250220,163200,195453775,3755,3755,3755,3755,0
20250220,163100,195453775,3755,3755,3755,3755,608
20250220,163000,195453775,3755,3755,3755,3755,0
20250220,162900,195453775,3755,3755,3755,3755,0
20250220,162800,195453775,3755,3755,3755,3755,0
20250220,162700,195453775,3755,3755,3755,3755,0
20250220,162600,195453775,3755,3755,3755,3755,0
20250220,162500,195453775,3755,3755,3755,3755,0
20250220,162400,195453775,3755,3755,3755,3755,0
20250220,162300,195453775,3755,3755,3755,3755,0
20250220,162200,195453775,3755,3755,3755,3755,0
20250220,162100,195453775,3755,3755,3755,3755,0
20250220,162000,195453775,3755,3755,3755,3755,0
20250220,161900,195453775,3755,3755,3755,3755,0
20250220,161800,195453775,3755,3755,3755,3755,0
20250220,161700,195453775,3755,3755,3755,3755,0
20250220,161600,195453775,3755,3755,3755,3755,0
20250220,161500,195453775,3755,3755,3755,3755,0
20250220,161400,195453775,3755,3755,3755,3755,0
20250220,161300,195453775,3755,3755,3755,3755,0
20250220,161200,195453775,3755,3755,3755,3755,0
20250220,161100,195453775,3755,3755,3755,3755,0
20250220,161000,195453775,3755,3755,3755,3755,0
20250220,160900,195453775,3755,3755,3755,3755,0
20250220,160800,195453775,3755,3755,3755,3755,0
20250220,160700,195453775,3755,3755,3755,3755,0
20250220,160600,195453775,3755,3755,3755,3755,0
20250220,160500,195453775,3755,3755,3755,3755,0
20250220,160400,195453775,3755,3755,3755,3755,0
20250220,160300,195453775,3755,3755,3755,3755,0
20250220,160200,195453775,3755,3755,3755,3755,0
20250220,160100,195453775,3755,3755,3755,3755,608
20250220,160000,195453775,3755,3755,3755,3755,0
20250220,155900,195453775,3755,3755,3755,3755,0
20250220,155800,195453775,3755,3755,3755,3755,0
20250220,155700,195453775,3755,3755,3755,3755,0
20250220,155600,195453775,3755,3755,3755,3755,0
20250220,155500,195453775,3755,3755,3755,3755,0
20250220,155400,195453775,3755,3755,3755,3755,0
20250220,155300,195453775,3755,3755,3755,3755,0
20250220,155200,195453775,3755,3755,3755,3755,0
20250220,155100,195453775,3755,3755,3755,3755,0
20250220,155000,195453775,3755,3755,3755,3755,0
20250220,154900,195453775,3755,3755,3755,3755,0
20250220,154800,195453775,3755,3755,3755,3755,0
20250220,154700,195453775,3755,3755,3755,3755,0
20250220,154600,195453775,3755,3755,3755,3755,0
20250220,154500,195453775,3755,3755,3755,3755,0
20250220,154400,195453775,3755,3755,3755,3755,0
20250220,154300,195453775,3755,3755,3755,3755,0
20250220,154200,195453775,3755,3755,3755,3755,0
20250220,154100,195453775,3755,3755,3755,3755,0
20250220,154000,195453775,3755,3755,3755,3755,0
20250220,153900,195453775,3755,3755,3755,3755,0
20250220,153800,195453775,3755,3755,3755,3755,0
20250220,153700,195453775,3755,3755,3755,3755,0
20250220,153600,195453775,3755,3755,3755,3755,0
20250220,153500,195453775,3755,3755,3755,3755,0
20250220,153400,195453775,3755,3755,3755,3755,0
20250220,153300,195453775,3755,3755,3755,3755,0
20250220,153200,195453775,3755,3755,3755,3755,0
20250220,153100,195453775,3755,3755,3755,3755,608
20250220,153000,195453775,3755,3755,3755,3755,608
20250220,152900,193170735,3745,3745,3745,3745,0
20250220,152800,193170735,3745,3745,3745,3745,0
20250220,152700,193170735,3745,3745,3745,3745,0
20250220,152600,193170735,3745,3745,3745,3745,0
20250220,152500,193170735,3745,3745,3745,3745,0
20250220,152400,193170735,3745,3745,3745,3745,0
20250220,152300,193170735,3745,3745,3745,3745,0
20250220,152200,193170735,3745,3745,3745,3745,0
20250220,152100,193170735,3745,3745,3745,3745,0
20250220,152000,193170735,3745,3745,3745,3745,0
20250220,151900,193170735,3745,3745,3745,3745,0
20250220,151800,193170735,3745,3745,3745,3745,22
20250220,151700,193088345,3750,3750,3750,3750,1
20250220,151600,193084595,3750,3750,3750,3750,1
20250220,151500,193080845,3735,3735,3735,3735,3
20250220,151400,193069640,3750,3750,3750,3750,3
20250220,151300,193058390,3750,3745,3750,3740,602
20250220,151200,190804010,3750,3745,3750,3745,1488
20250220,151100,185230705,3745,3745,3745,3745,2
20250220,151000,185223215,3745,3745,3745,3745,2
20250220,150900,185215725,3745,3740,3745,3740,6
20250220,150800,185193275,3745,3745,3745,3745,3
20250220,150700,185182040,3745,3745,3745,3745,2
20250220,150600,185174550,3745,3745,3745,3745,2
20250220,150500,185167060,3745,3745,3745,3745,2
20250220,150400,185159570,3745,3745,3745,3745,2
20250220,150300,185152080,3730,3745,3745,3730,4
20250220,150200,185137130,3745,3745,3745,3745,3
20250220,150100,185125895,3745,3745,3745,3745,2
20250220,150000,185118405,3745,3730,3745,3730,6
20250220,145900,185095995,3745,3745,3745,3745,2
20250220,145800,185088505,3745,3745,3745,3745,2
20250220,145700,185081015,3745,3745,3745,3745,2
20250220,145600,185073525,3745,3745,3745,3745,3
20250220,145500,185062290,3745,3745,3745,3745,2
20250220,145400,185054800,3745,3730,3745,3730,346
20250220,145300,183763575,3745,3745,3745,3745,13
20250220,145200,183714890,3745,3745,3745,3745,2
20250220,145100,183707400,3745,3745,3745,3745,2
20250220,145000,183699910,3745,3745,3745,3745,3
20250220,144900,183688675,3745,3740,3745,3740,202
20250220,144800,182933185,3745,3725,3745,3725,6
20250220,144700,182910775,3745,3740,3745,3740,7
20250220,144600,182884585,3745,3745,3745,3745,2
20250220,144500,182877095,3745,3740,3745,3740,3
20250220,144400,182865870,3740,3725,3740,3725,5
20250220,144300,182847230,3740,3740,3740,3740,0
20250220,144200,182847230,3740,3740,3740,3740,0
20250220,144100,182847230,3740,3740,3740,3740,0
20250220,144000,182847230,3740,3740,3740,3740,0
20250220,143900,182847230,3740,3740,3740,3740,1
20250220,143800,182843490,3725,3725,3725,3725,2998
20250220,143700,171675940,3745,3745,3745,3745,2
20250220,143600,171668450,3730,3730,3730,3730,814
20250220,143500,168632230,3730,3730,3730,3730,142
20250220,143400,168102570,3730,3730,3730,3730,0
20250220,143300,168102570,3730,3730,3730,3730,0
20250220,143200,168102570,3730,3730,3730,3730,3
20250220,143100,168091380,3755,3755,3755,3755,1
20250220,143000,168087625,3730,3730,3730,3730,0
20250220,142900,168087625,3730,3730,3730,3730,30
20250220,142800,167975725,3730,3730,3730,3730,4
20250220,142700,167960805,3730,3730,3730,3730,0
20250220,142600,167960805,3730,3730,3730,3730,113
20250220,142500,167539315,3760,3730,3760,3730,1159
20250220,142400,163216215,3735,3735,3735,3735,1129
20250220,142300,158999400,3735,3735,3735,3735,33
20250220,142200,158876145,3735,3735,3735,3735,0
20250220,142100,158876145,3735,3735,3735,3735,440
20250220,142000,157232745,3735,3735,3735,3735,30
20250220,141900,157120695,3740,3740,3740,3740,450
20250220,141800,155437695,3760,3760,3760,3760,1
20250220,141700,155433935,3740,3740,3740,3740,32
20250220,141600,155314255,3760,3760,3760,3760,205
20250220,141500,154543455,3740,3745,3745,3740,800
20250220,141400,151547615,3745,3745,3745,3745,30
20250220,141300,151435265,3745,3745,3745,3745,5
20250220,141200,151416540,3760,3760,3760,3760,1
20250220,141100,151412780,3745,3745,3745,3745,30
20250220,141000,151300430,3765,3765,3765,3765,0
20250220,140900,151300430,3765,3765,3765,3765,2
20250220,140800,151292900,3745,3745,3745,3745,30
20250220,140700,151180550,3745,3745,3745,3745,3
20250220,140600,151169315,3745,3745,3745,3745,0
20250220,140500,151169315,3745,3745,3745,3745,30
20250220,140400,151056965,3750,3750,3750,3750,0
20250220,140300,151056965,3750,3750,3750,3750,0
20250220,140200,151056965,3750,3750,3765,3750,33
20250220,140100,150933200,3765,3765,3765,3765,0
20250220,140000,150933200,3765,3765,3765,3765,1
20250220,135900,150929435,3745,3745,3745,3745,30
20250220,135800,150817085,3765,3765,3765,3765,10
20250220,135700,150779435,3765,3745,3765,3745,106
20250220,135600,150380425,3750,3750,3750,3750,30
20250220,135500,150267925,3750,3750,3750,3750,0
20250220,135400,150267925,3750,3750,3750,3750,0
20250220,135300,150267925,3750,3750,3750,3750,30
20250220,135200,150155425,3750,3750,3750,3750,0
20250220,135100,150155425,3750,3750,3750,3750,4
20250220,135000,150140425,3750,3765,3765,3750,31
20250220,134900,150024160,3750,3750,3750,3750,0
20250220,134800,150024160,3750,3750,3750,3750,0
20250220,134700,150024160,3750,3750,3750,3750,30
20250220,134600,149911660,3765,3750,3765,3750,4
20250220,134500,149896630,3765,3765,3765,3765,1
20250220,134400,149892865,3750,3750,3750,3750,330
20250220,134300,148655365,3765,3765,3765,3765,3
20250220,134200,148644070,3765,3750,3765,3750,12
20250220,134100,148599040,3750,3750,3750,3750,34
20250220,134000,148471540,3765,3765,3765,3765,0
20250220,133900,148471540,3765,3765,3765,3765,5
20250220,133800,148452715,3750,3750,3750,3750,30
20250220,133700,148340215,3765,3765,3765,3750,1005
20250220,133600,144571390,3750,3750,3750,3750,4
20250220,133500,144556390,3750,3755,3755,3750,380
20250220,133400,143129920,3755,3755,3755,3755,0
20250220,133300,143129920,3755,3755,3755,3755,0
20250220,133200,143129920,3755,3755,3755,3755,50
20250220,133100,142942170,3760,3755,3760,3755,6
20250220,133000,142919620,3760,3760,3760,3760,0
20250220,132900,142919620,3760,3760,3760,3760,6
20250220,132800,142897060,3760,3760,3760,3760,4
20250220,132700,142882020,3760,3760,3760,3760,0
20250220,132600,142882020,3760,3760,3760,3760,30
20250220,132500,142769220,3760,3760,3760,3760,0
20250220,132400,142769220,3760,3760,3760,3760,0
20250220,132300,142769220,3760,3760,3760,3760,30
20250220,132200,142656420,3765,3765,3765,3765,0
20250220,132100,142656420,3765,3765,3765,3765,4
20250220,132000,142641360,3760,3760,3760,3760,33
20250220,131900,142517280,3760,3760,3760,3760,0
20250220,131800,142517280,3760,3760,3760,3760,0
20250220,131700,142517280,3760,3760,3760,3760,30
20250220,131600,142404480,3760,3760,3760,3760,0
20250220,131500,142404480,3760,3760,3760,3760,3
20250220,131400,142393200,3760,3765,3765,3760,32
20250220,131300,142272870,3760,3760,3760,3760,0
20250220,131200,142272870,3760,3760,3760,3760,0
20250220,131100,142272870,3760,3765,3765,3760,76
20250220,131000,141986880,3760,3760,3760,3760,4
20250220,130900,141971840,3760,3760,3760,3760,0
20250220,130800,141971840,3760,3760,3760,3760,30
20250220,130700,141859040,3765,3765,3765,3765,0
20250220,130600,141859040,3765,3765,3765,3765,1
20250220,130500,141855275,3760,3760,3760,3760,33
20250220,130400,141731195,3765,3765,3765,3765,0
20250220,130300,141731195,3765,3765,3765,3765,1
20250220,130200,141727430,3760,3760,3760,3760,30
20250220,130100,141614630,3770,3770,3770,3770,0
20250220,130000,141614630,3770,3770,3770,3770,1
20250220,125900,141610860,3760,3760,3760,3760,33
20250220,125800,141486780,3765,3765,3765,3765,0
20250220,125700,141486780,3765,3765,3765,3765,160
20250220,125600,140884380,3765,3765,3765,3765,0
20250220,125500,140884380,3765,3765,3765,3765,4
20250220,125400,140869320,3770,3765,3770,3765,31
20250220,125300,140752600,3760,3760,3760,3760,0
20250220,125200,140752600,3760,3760,3760,3760,0
20250220,125100,140752600,3760,3760,3760,3760,30
20250220,125000,140639800,3760,3760,3760,3760,25
20250220,124900,140545800,3760,3760,3760,3760,3
20250220,124800,140534520,3760,3760,3760,3760,30
20250220,124700,140421720,3770,3770,3770,3770,0
20250220,124600,140421720,3770,3770,3770,3770,0
20250220,124500,140421720,3770,3765,3770,3765,559
20250220,124400,138314440,3765,3765,3765,3765,89
20250220,124300,137979355,3765,3765,3765,3765,2
20250220,124200,137971825,3765,3765,3765,3765,30
20250220,124100,137858875,3770,3770,3770,3770,0
20250220,124000,137858875,3770,3765,3770,3765,6
20250220,123900,137836280,3765,3765,3765,3765,30
20250220,123800,137723330,3765,3765,3765,3765,1
20250220,123700,137719565,3765,3765,3765,3765,0
20250220,123600,137719565,3765,3765,3765,3765,30
20250220,123500,137606615,3765,3765,3765,3765,2
20250220,123400,137599085,3765,3765,3765,3765,3
20250220,123300,137587790,3770,3765,3770,3765,317
20250220,123200,136392850,3765,3765,3765,3765,0
20250220,123100,136392850,3765,3765,3765,3765,0
20250220,123000,136392850,3765,3765,3765,3765,30
20250220,122900,136279900,3765,3765,3765,3765,0
20250220,122800,136279900,3765,3765,3765,3765,2
20250220,122700,136272370,3765,3765,3765,3765,30
20250220,122600,136159420,3765,3765,3765,3765,0
20250220,122500,136159420,3765,3765,3765,3765,0
20250220,122400,136159420,3765,3765,3765,3760,47
20250220,122300,135982490,3770,3770,3770,3770,23
20250220,122200,135895780,3775,3775,3775,3775,0
20250220,122100,135895780,3775,3770,3775,3770,31
20250220,122000,135778905,3770,3770,3770,3770,0
20250220,121900,135778905,3770,3770,3770,3770,0
20250220,121800,135778905,3770,3770,3770,3770,33
20250220,121700,135654495,3770,3770,3770,3770,0
20250220,121600,135654495,3770,3770,3770,3770,200
20250220,121500,134900495,3775,3775,3775,3775,599
20250220,121400,132639270,3775,3775,3775,3775,0
20250220,121300,132639270,3775,3775,3775,3775,0
20250220,121200,132639270,3775,3775,3775,3775,32
20250220,121100,132518470,3780,3780,3780,3780,10
20250220,121000,132480670,3780,3780,3780,3780,1
20250220,120900,132476890,3775,3775,3775,3775,30
20250220,120800,132363640,3775,3775,3775,3775,4
20250220,120700,132348540,3780,3780,3780,3780,30
20250220,120600,132235140,3775,3775,3775,3775,30
20250220,120500,132121890,3785,3785,3785,3785,0
20250220,120400,132121890,3785,3785,3785,3785,21
20250220,120300,132042405,3785,3775,3785,3775,31
20250220,120200,131925370,3785,3785,3785,3780,6
20250220,120100,131902680,3780,3780,3780,3780,198
20250220,120000,131154240,3775,3775,3775,3775,30
20250220,115900,131040990,3780,3780,3780,3780,0
20250220,115800,131040990,3780,3780,3780,3780,100
20250220,115700,130662990,3775,3775,3775,3775,32
20250220,115600,130542190,3780,3780,3780,3780,0
20250220,115500,130542190,3780,3780,3780,3780,1
20250220,115400,130538410,3775,3775,3775,3775,30
20250220,115300,130425160,3780,3775,3780,3775,104
20250220,115200,130032060,3775,3775,3775,3775,0
20250220,115100,130032060,3775,3775,3775,3775,30
20250220,115000,129918810,3775,3775,3775,3775,0
20250220,114900,129918810,3775,3775,3775,3775,0
20250220,114800,129918810,3775,3775,3775,3775,52
20250220,114700,129722510,3775,3775,3775,3775,3
20250220,114600,129711185,3775,3775,3775,3775,10
20250220,114500,129673435,3775,3770,3775,3770,40
20250220,114400,129522585,3780,3780,3780,3780,0
20250220,114300,129522585,3780,3780,3780,3780,0
20250220,114200,129522585,3780,3770,3780,3770,31
20250220,114100,129405705,3770,3770,3770,3770,3
20250220,114000,129394395,3770,3770,3770,3770,0
20250220,113900,129394395,3770,3770,3770,3770,30
20250220,113800,129281295,3780,3770,3780,3770,143
20250220,113700,128741285,3780,3770,3780,3770,13
20250220,113600,128692185,3780,3770,3780,3770,221
20250220,113500,127858055,3775,3770,3775,3770,87
20250220,113400,127529705,3770,3770,3770,3770,70
20250220,113300,127265805,3775,3770,3775,3770,31
20250220,113200,127148930,3775,3775,3775,3775,412
20250220,113100,125593630,3770,3770,3770,3770,3
20250220,113000,125582320,3770,3770,3770,3770,45
20250220,112900,125412670,3770,3765,3770,3765,12
20250220,112800,125367435,3760,3760,3760,3760,0
20250220,112700,125367435,3760,3760,3760,3760,30
20250220,112600,125254635,3760,3760,3760,3760,0
20250220,112500,125254635,3760,3760,3760,3760,3
20250220,112400,125243355,3760,3760,3760,3760,30
20250220,112300,125130555,3760,3760,3760,3760,0
20250220,112200,125130555,3760,3760,3760,3760,0
20250220,112100,125130555,3760,3760,3760,3760,35
20250220,112000,124998955,3785,3785,3785,3785,0
20250220,111900,124998955,3785,3785,3785,3785,2
20250220,111800,124991385,3780,3760,3780,3760,1681
20250220,111700,118637805,3760,3765,3780,3760,4430
20250220,111600,101919240,3765,3765,3765,3765,3
20250220,111500,101907945,3770,3760,3770,3760,506
20250220,111400,100002770,3760,3760,3760,3760,0
20250220,111300,100002770,3760,3760,3760,3760,0
20250220,111200,100002770,3760,3760,3760,3760,30
20250220,111100,99889970,3760,3760,3760,3760,0
20250220,111000,99889970,3760,3760,3760,3760,4
20250220,110900,99874930,3760,3760,3760,3760,30
20250220,110800,99762130,3765,3765,3765,3765,0
20250220,110700,99762130,3765,3765,3765,3765,0
20250220,110600,99762130,3765,3760,3765,3760,36
20250220,110500,99626765,3760,3765,3765,3760,51
20250220,110400,99434800,3760,3760,3760,3760,0
20250220,110300,99434800,3760,3760,3760,3760,30
20250220,110200,99322000,3760,3760,3760,3760,0
20250220,110100,99322000,3760,3760,3760,3760,0
20250220,110000,99322000,3760,3760,3760,3760,33
20250220,105900,99197920,3765,3765,3765,3765,0
20250220,105800,99197920,3765,3765,3765,3765,0
20250220,105700,99197920,3765,3760,3765,3760,31
20250220,105600,99081355,3760,3760,3760,3760,0
20250220,105500,99081355,3760,3760,3760,3760,101
20250220,105400,98701595,3745,3745,3745,3745,30
20250220,105300,98589245,3755,3755,3755,3755,2724
20250220,105200,88360625,3755,3755,3755,3755,532
20250220,105100,86362965,3745,3745,3745,3745,30
20250220,105000,86250615,3755,3755,3755,3755,0
20250220,104900,86250615,3755,3755,3755,3755,9
20250220,104800,86216820,3740,3740,3740,3740,30
20250220,104700,86104620,3740,3740,3740,3740,0
20250220,104600,86104620,3740,3740,3740,3740,0
20250220,104500,86104620,3740,3740,3740,3740,30
20250220,104400,85992420,3745,3745,3745,3745,0
20250220,104300,85992420,3745,3745,3745,3745,92
20250220,104200,85647880,3745,3745,3745,3745,942
20250220,104100,82120090,3745,3745,3745,3745,3
20250220,104000,82108855,3745,3745,3750,3745,1250
20250220,103900,77421385,3745,3745,3745,3745,34
20250220,103800,77294055,3745,3750,3750,3745,746
20250220,103700,74498285,3745,3745,3745,3740,117
20250220,103600,74060200,3745,3745,3745,3745,246
20250220,103500,73138930,3745,3745,3745,3745,6
20250220,103400,73116460,3750,3745,3750,3745,22
20250220,103300,73034015,3745,3745,3745,3745,33
20250220,103200,72910430,3745,3745,3745,3745,7
20250220,103100,72884215,3745,3745,3745,3745,5
20250220,103000,72865490,3745,3745,3745,3745,35
20250220,102900,72734415,3745,3745,3745,3745,5
20250220,102800,72715690,3745,3745,3745,3745,5
20250220,102700,72696965,3745,3745,3745,3745,37
20250220,102600,72558400,3745,3745,3745,3745,4
20250220,102500,72543420,3745,3745,3745,3745,6
20250220,102400,72520950,3745,3765,3765,3745,28
20250220,102300,72415800,3755,3755,3755,3755,7
20250220,102200,72389515,3760,3755,3760,3755,83
20250220,102100,72077450,3755,3750,3755,3750,37
20250220,102000,71938675,3750,3755,3755,3750,5
20250220,101900,71919920,3755,3755,3755,3750,5
20250220,101800,71901150,3755,3755,3760,3750,42
20250220,101700,71743415,3755,3755,3770,3755,106
20250220,101600,71343885,3770,3755,3770,3755,5
20250220,101500,71325095,3755,3755,3765,3755,436
20250220,101400,69684740,3755,3755,3755,3755,4
20250220,101300,69669720,3755,3750,3755,3750,22
20250220,101200,69587125,3750,3750,3755,3750,35
20250220,101100,69455870,3750,3750,3755,3750,65
20250220,101000,69211955,3745,3745,3745,3745,0
20250220,100900,69211955,3745,3745,3745,3745,30
20250220,100800,69099605,3735,3735,3735,3735,0
20250220,100700,69099605,3735,3735,3735,3735,0
20250220,100600,69099605,3735,3735,3735,3735,30
20250220,100500,68987555,3760,3760,3760,3760,65
20250220,100400,68743155,3760,3760,3760,3760,35
20250220,100300,68611555,3760,3750,3760,3750,514
20250220,100200,66679215,3760,3760,3760,3760,941
20250220,100100,63141055,3750,3750,3750,3750,0
20250220,100000,63141055,3750,3750,3750,3750,30
20250220,095900,63028555,3750,3760,3760,3750,400
20250220,095800,61525555,3750,3750,3750,3750,66
20250220,095700,61278055,3760,3755,3760,3755,340
20250220,095600,60001055,3755,3755,3755,3755,300
20250220,095500,58874555,3755,3755,3755,3755,490
20250220,095400,57034605,3755,3755,3755,3755,30
20250220,095300,56921955,3755,3755,3755,3755,158
20250220,095200,56328665,3755,3755,3755,3755,210
20250220,095100,55540115,3750,3755,3755,3750,2651
20250220,095000,45593820,3750,3750,3750,3750,18
20250220,094900,45526320,3750,3750,3750,3750,203
20250220,094800,44765070,3755,3725,3755,3725,630
20250220,094700,42400320,3755,3735,3755,3730,5180
20250220,094600,23000530,3730,3730,3730,3730,0
20250220,094500,23000530,3730,3730,3730,3730,168
20250220,094400,22373890,3735,3735,3735,3735,1
20250220,094300,22370155,3735,3735,3735,3735,11
20250220,094200,22329070,3735,3730,3735,3720,332
20250220,094100,21091000,3730,3730,3730,3730,0
20250220,094000,21091000,3730,3730,3730,3730,15
20250220,093900,21035050,3720,3720,3720,3720,30
20250220,093800,20923450,3730,3730,3730,3730,39
20250220,093700,20777980,3715,3715,3715,3715,0
20250220,093600,20777980,3715,3715,3715,3715,30
20250220,093500,20666530,3730,3720,3730,3720,667
20250220,093400,18185080,3725,3725,3725,3725,1
20250220,093300,18181355,3725,3725,3725,3715,32
20250220,093200,18062455,3725,3725,3725,3725,0
20250220,093100,18062455,3725,3725,3725,3725,10
20250220,093000,18025205,3720,3720,3725,3720,42
20250220,092900,17868945,3715,3715,3715,3715,1574
20250220,092800,12021535,3715,3715,3715,3715,703
20250220,092700,9409890,3720,3720,3720,3720,6
20250220,092600,9387570,3720,3720,3720,3720,0
20250220,092500,9387570,3720,3720,3720,3720,0
20250220,092400,9387570,3720,3720,3720,3720,0
20250220,092300,9387570,3720,3720,3720,3720,0
20250220,092200,9387570,3720,3720,3720,3720,0
20250220,092100,9387570,3720,3720,3720,3720,0
20250220,092000,9387570,3720,3720,3720,3720,0
20250220,091900,9387570,3720,3720,3720,3720,63
20250220,091800,9153210,3735,3720,3735,3720,31
20250220,091700,9037875,3720,3720,3720,3720,0
20250220,091600,9037875,3720,3720,3720,3720,0
20250220,091500,9037875,3720,3720,3720,3720,0
20250220,091400,9037875,3720,3720,3720,3720,10
20250220,091300,9000675,3720,3720,3720,3720,0
20250220,091200,9000675,3720,3720,3720,3720,800
20250220,091100,6024675,3720,3720,3720,3720,319
20250220,091000,4837995,3725,3730,3730,3725,85
20250220,090900,4521010,3730,3730,3730,3730,200
20250220,090800,3775010,3725,3725,3725,3725,0
20250220,090700,3775010,3725,3725,3725,3725,85
20250220,090600,3458385,3730,3730,3730,3725,104
20250220,090500,3070475,3735,3735,3735,3735,0
20250220,090400,3070475,3735,3735,3735,3735,0
20250220,090300,3070475,3735,3730,3735,3730,70
20250220,090200,2809035,3730,3735,3735,3730,128
20250220,090100,2331445,3735,3735,3735,3735,0
20250220,090000,2331445,3735,3730,3735,3730,625