KissMeData/000430/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183100,220241340,3720,3720,3720,3720,129
20250218,183000,220241340,3720,3720,3720,3720,0
20250218,182900,220241340,3720,3720,3720,3720,0
20250218,182800,220241340,3720,3720,3720,3720,0
20250218,182700,220241340,3720,3720,3720,3720,0
20250218,182600,220241340,3720,3720,3720,3720,0
20250218,182500,220241340,3720,3720,3720,3720,0
20250218,182400,220241340,3720,3720,3720,3720,0
20250218,182300,220241340,3720,3720,3720,3720,0
20250218,182200,220241340,3720,3720,3720,3720,0
20250218,182100,220241340,3720,3720,3720,3720,0
20250218,182000,220241340,3720,3720,3720,3720,0
20250218,181900,220241340,3720,3720,3720,3720,0
20250218,181800,220241340,3720,3720,3720,3720,0
20250218,181700,220241340,3720,3720,3720,3720,0
20250218,181600,220241340,3720,3720,3720,3720,0
20250218,181500,220241340,3720,3720,3720,3720,0
20250218,181400,220241340,3720,3720,3720,3720,0
20250218,181300,220241340,3720,3720,3720,3720,0
20250218,181200,220241340,3720,3720,3720,3720,0
20250218,181100,220241340,3720,3720,3720,3720,0
20250218,181000,220241340,3720,3720,3720,3720,0
20250218,180900,220241340,3720,3720,3720,3720,0
20250218,180800,220241340,3720,3720,3720,3720,0
20250218,180700,220241340,3720,3720,3720,3720,0
20250218,180600,220241340,3720,3720,3720,3720,0
20250218,180500,220241340,3720,3720,3720,3720,0
20250218,180400,220241340,3720,3720,3720,3720,0
20250218,180300,220241340,3720,3720,3720,3720,0
20250218,180200,220241340,3720,3720,3720,3720,0
20250218,180100,220241340,3720,3720,3720,3720,129
20250218,180000,220241340,3720,3720,3720,3720,0
20250218,175900,220241340,3720,3720,3720,3720,0
20250218,175800,220241340,3720,3720,3720,3720,0
20250218,175700,220241340,3720,3720,3720,3720,0
20250218,175600,220241340,3720,3720,3720,3720,0
20250218,175500,220241340,3720,3720,3720,3720,0
20250218,175400,220241340,3720,3720,3720,3720,0
20250218,175300,220241340,3720,3720,3720,3720,0
20250218,175200,220241340,3720,3720,3720,3720,0
20250218,175100,220241340,3720,3720,3720,3720,0
20250218,175000,220241340,3720,3720,3720,3720,0
20250218,174900,220241340,3720,3720,3720,3720,0
20250218,174800,220241340,3720,3720,3720,3720,0
20250218,174700,220241340,3720,3720,3720,3720,0
20250218,174600,220241340,3720,3720,3720,3720,0
20250218,174500,220241340,3720,3720,3720,3720,0
20250218,174400,220241340,3720,3720,3720,3720,0
20250218,174300,220241340,3720,3720,3720,3720,0
20250218,174200,220241340,3720,3720,3720,3720,0
20250218,174100,220241340,3720,3720,3720,3720,0
20250218,174000,220241340,3720,3720,3720,3720,0
20250218,173900,220241340,3720,3720,3720,3720,0
20250218,173800,220241340,3720,3720,3720,3720,0
20250218,173700,220241340,3720,3720,3720,3720,0
20250218,173600,220241340,3720,3720,3720,3720,0
20250218,173500,220241340,3720,3720,3720,3720,0
20250218,173400,220241340,3720,3720,3720,3720,0
20250218,173300,220241340,3720,3720,3720,3720,0
20250218,173200,220241340,3720,3720,3720,3720,0
20250218,173100,220241340,3720,3720,3720,3720,129
20250218,173000,220241340,3720,3720,3720,3720,0
20250218,172900,220241340,3720,3720,3720,3720,0
20250218,172800,220241340,3720,3720,3720,3720,0
20250218,172700,220241340,3720,3720,3720,3720,0
20250218,172600,220241340,3720,3720,3720,3720,0
20250218,172500,220241340,3720,3720,3720,3720,0
20250218,172400,220241340,3720,3720,3720,3720,0
20250218,172300,220241340,3720,3720,3720,3720,0
20250218,172200,220241340,3720,3720,3720,3720,0
20250218,172100,220241340,3720,3720,3720,3720,0
20250218,172000,220241340,3720,3720,3720,3720,0
20250218,171900,220241340,3720,3720,3720,3720,0
20250218,171800,220241340,3720,3720,3720,3720,0
20250218,171700,220241340,3720,3720,3720,3720,0
20250218,171600,220241340,3720,3720,3720,3720,0
20250218,171500,220241340,3720,3720,3720,3720,0
20250218,171400,220241340,3720,3720,3720,3720,0
20250218,171300,220241340,3720,3720,3720,3720,0
20250218,171200,220241340,3720,3720,3720,3720,0
20250218,171100,220241340,3720,3720,3720,3720,0
20250218,171000,220241340,3720,3720,3720,3720,0
20250218,170900,220241340,3720,3720,3720,3720,0
20250218,170800,220241340,3720,3720,3720,3720,0
20250218,170700,220241340,3720,3720,3720,3720,0
20250218,170600,220241340,3720,3720,3720,3720,0
20250218,170500,220241340,3720,3720,3720,3720,0
20250218,170400,220241340,3720,3720,3720,3720,0
20250218,170300,220241340,3720,3720,3720,3720,0
20250218,170200,220241340,3720,3720,3720,3720,0
20250218,170100,220241340,3720,3720,3720,3720,129
20250218,170000,220241340,3720,3720,3720,3720,0
20250218,165900,220241340,3720,3720,3720,3720,0
20250218,165800,220241340,3720,3720,3720,3720,0
20250218,165700,220241340,3720,3720,3720,3720,0
20250218,165600,220241340,3720,3720,3720,3720,0
20250218,165500,220241340,3720,3720,3720,3720,0
20250218,165400,220241340,3720,3720,3720,3720,0
20250218,165300,220241340,3720,3720,3720,3720,0
20250218,165200,220241340,3720,3720,3720,3720,0
20250218,165100,220241340,3720,3720,3720,3720,0
20250218,165000,220241340,3720,3720,3720,3720,0
20250218,164900,220241340,3720,3720,3720,3720,0
20250218,164800,220241340,3720,3720,3720,3720,0
20250218,164700,220241340,3720,3720,3720,3720,0
20250218,164600,220241340,3720,3720,3720,3720,0
20250218,164500,220241340,3720,3720,3720,3720,0
20250218,164400,220241340,3720,3720,3720,3720,0
20250218,164300,220241340,3720,3720,3720,3720,0
20250218,164200,220241340,3720,3720,3720,3720,0
20250218,164100,220241340,3720,3720,3720,3720,0
20250218,164000,220241340,3720,3720,3720,3720,0
20250218,163900,220241340,3720,3720,3720,3720,0
20250218,163800,220241340,3720,3720,3720,3720,0
20250218,163700,220241340,3720,3720,3720,3720,0
20250218,163600,220241340,3720,3720,3720,3720,0
20250218,163500,220241340,3720,3720,3720,3720,0
20250218,163400,220241340,3720,3720,3720,3720,0
20250218,163300,220241340,3720,3720,3720,3720,0
20250218,163200,220241340,3720,3720,3720,3720,0
20250218,163100,220241340,3720,3720,3720,3720,129
20250218,163000,220241340,3720,3720,3720,3720,0
20250218,162900,220241340,3720,3720,3720,3720,0
20250218,162800,220241340,3720,3720,3720,3720,0
20250218,162700,220241340,3720,3720,3720,3720,0
20250218,162600,220241340,3720,3720,3720,3720,0
20250218,162500,220241340,3720,3720,3720,3720,0
20250218,162400,220241340,3720,3720,3720,3720,0
20250218,162300,220241340,3720,3720,3720,3720,0
20250218,162200,220241340,3720,3720,3720,3720,0
20250218,162100,220241340,3720,3720,3720,3720,0
20250218,162000,220241340,3720,3720,3720,3720,0
20250218,161900,220241340,3720,3720,3720,3720,0
20250218,161800,220241340,3720,3720,3720,3720,0
20250218,161700,220241340,3720,3720,3720,3720,0
20250218,161600,220241340,3720,3720,3720,3720,0
20250218,161500,220241340,3720,3720,3720,3720,0
20250218,161400,220241340,3720,3720,3720,3720,0
20250218,161300,220241340,3720,3720,3720,3720,0
20250218,161200,220241340,3720,3720,3720,3720,0
20250218,161100,220241340,3720,3720,3720,3720,0
20250218,161000,220241340,3720,3720,3720,3720,0
20250218,160900,220241340,3720,3720,3720,3720,0
20250218,160800,220241340,3720,3720,3720,3720,0
20250218,160700,220241340,3720,3720,3720,3720,0
20250218,160600,220241340,3720,3720,3720,3720,0
20250218,160500,220241340,3720,3720,3720,3720,0
20250218,160400,220241340,3720,3720,3720,3720,0
20250218,160300,220241340,3720,3720,3720,3720,0
20250218,160200,220241340,3720,3720,3720,3720,0
20250218,160100,220241340,3720,3720,3720,3720,129
20250218,160000,220241340,3720,3720,3720,3720,0
20250218,155900,220241340,3720,3720,3720,3720,0
20250218,155800,220241340,3720,3720,3720,3720,0
20250218,155700,220241340,3720,3720,3720,3720,0
20250218,155600,220241340,3720,3720,3720,3720,0
20250218,155500,220241340,3720,3720,3720,3720,0
20250218,155400,220241340,3720,3720,3720,3720,0
20250218,155300,220241340,3720,3720,3720,3720,0
20250218,155200,220241340,3720,3720,3720,3720,0
20250218,155100,220241340,3720,3720,3720,3720,0
20250218,155000,220241340,3720,3720,3720,3720,0
20250218,154900,220241340,3720,3720,3720,3720,0
20250218,154800,220241340,3720,3720,3720,3720,0
20250218,154700,220241340,3720,3720,3720,3720,0
20250218,154600,220241340,3720,3720,3720,3720,0
20250218,154500,220241340,3720,3720,3720,3720,0
20250218,154400,220241340,3720,3720,3720,3720,0
20250218,154300,220241340,3720,3720,3720,3720,0
20250218,154200,220241340,3720,3720,3720,3720,0
20250218,154100,220241340,3720,3720,3720,3720,0
20250218,154000,220241340,3720,3720,3720,3720,0
20250218,153900,220241340,3720,3720,3720,3720,0
20250218,153800,220241340,3720,3720,3720,3720,0
20250218,153700,220241340,3720,3720,3720,3720,0
20250218,153600,220241340,3720,3720,3720,3720,0
20250218,153500,220241340,3720,3720,3720,3720,0
20250218,153400,220241340,3720,3720,3720,3720,0
20250218,153300,220241340,3720,3720,3720,3720,0
20250218,153200,220241340,3720,3720,3720,3720,0
20250218,153100,220241340,3720,3720,3720,3720,129
20250218,153000,220241340,3720,3720,3720,3720,129
20250218,152900,219761460,3720,3720,3720,3720,0
20250218,152800,219761460,3720,3720,3720,3720,0
20250218,152700,219761460,3720,3720,3720,3720,0
20250218,152600,219761460,3720,3720,3720,3720,0
20250218,152500,219761460,3720,3720,3720,3720,0
20250218,152400,219761460,3720,3720,3720,3720,0
20250218,152300,219761460,3720,3720,3720,3720,0
20250218,152200,219761460,3720,3720,3720,3720,0
20250218,152100,219761460,3720,3720,3720,3720,0
20250218,152000,219761460,3720,3720,3720,3720,0
20250218,151900,219761460,3720,3710,3720,3710,13
20250218,151800,219713200,3710,3710,3710,3710,63
20250218,151700,219479470,3720,3720,3720,3720,1
20250218,151600,219475750,3710,3710,3710,3710,0
20250218,151500,219475750,3710,3710,3710,3710,46
20250218,151400,219305090,3720,3720,3720,3720,0
20250218,151300,219305090,3720,3720,3720,3720,0
20250218,151200,219305090,3720,3720,3720,3720,0
20250218,151100,219305090,3720,3720,3720,3720,18
20250218,151000,219238130,3720,3720,3720,3720,0
20250218,150900,219238130,3720,3720,3720,3720,0
20250218,150800,219238130,3720,3720,3720,3720,0
20250218,150700,219238130,3720,3720,3720,3720,0
20250218,150600,219238130,3720,3720,3720,3720,1
20250218,150500,219234410,3710,3710,3710,3710,5398
20250218,150400,199207830,3715,3715,3715,3715,0
20250218,150300,199207830,3715,3715,3715,3715,731
20250218,150200,196492165,3715,3715,3715,3715,296
20250218,150100,195392525,3715,3715,3715,3715,10
20250218,150000,195355375,3715,3715,3715,3715,0
20250218,145900,195355375,3715,3715,3715,3715,0
20250218,145800,195355375,3715,3715,3715,3715,0
20250218,145700,195355375,3715,3715,3715,3715,0
20250218,145600,195355375,3715,3715,3715,3715,0
20250218,145500,195355375,3715,3715,3715,3715,0
20250218,145400,195355375,3715,3715,3715,3715,3658
20250218,145300,181765905,3715,3715,3715,3715,0
20250218,145200,181765905,3715,3715,3715,3715,0
20250218,145100,181765905,3715,3715,3715,3715,0
20250218,145000,181765905,3715,3715,3715,3715,0
20250218,144900,181765905,3715,3715,3715,3715,0
20250218,144800,181765905,3715,3715,3715,3715,0
20250218,144700,181765905,3715,3715,3715,3715,41
20250218,144600,181613590,3715,3715,3715,3715,0
20250218,144500,181613590,3715,3715,3715,3715,48
20250218,144400,181435270,3715,3715,3715,3715,10522
20250218,144300,142346040,3715,3715,3715,3715,296
20250218,144200,141246400,3720,3720,3720,3720,0
20250218,144100,141246400,3720,3720,3720,3720,280
20250218,144000,140204800,3715,3715,3715,3715,0
20250218,143900,140204800,3715,3715,3715,3715,0
20250218,143800,140204800,3715,3715,3715,3715,0
20250218,143700,140204800,3715,3715,3715,3715,0
20250218,143600,140204800,3715,3715,3715,3715,265
20250218,143500,139220325,3720,3720,3720,3720,0
20250218,143400,139220325,3720,3720,3720,3720,10
20250218,143300,139183125,3720,3720,3720,3720,30
20250218,143200,139071525,3720,3720,3720,3720,3
20250218,143100,139060365,3715,3715,3715,3715,0
20250218,143000,139060365,3715,3715,3715,3715,300
20250218,142900,137945865,3720,3720,3720,3720,0
20250218,142800,137945865,3720,3720,3720,3720,1
20250218,142700,137942145,3715,3715,3715,3715,0
20250218,142600,137942145,3715,3715,3715,3715,50
20250218,142500,137756395,3715,3715,3715,3715,0
20250218,142400,137756395,3715,3715,3715,3715,0
20250218,142300,137756395,3715,3715,3715,3715,100
20250218,142200,137384895,3715,3715,3715,3715,0
20250218,142100,137384895,3715,3715,3715,3715,0
20250218,142000,137384895,3715,3715,3715,3715,100
20250218,141900,137013395,3715,3715,3715,3715,0
20250218,141800,137013395,3715,3715,3715,3715,0
20250218,141700,137013395,3715,3715,3715,3715,0
20250218,141600,137013395,3715,3715,3715,3715,1300
20250218,141500,132183895,3715,3715,3715,3715,0
20250218,141400,132183895,3715,3715,3715,3715,0
20250218,141300,132183895,3715,3715,3715,3715,44
20250218,141200,132020435,3720,3720,3720,3720,0
20250218,141100,132020435,3720,3720,3720,3720,0
20250218,141000,132020435,3720,3720,3720,3720,0
20250218,140900,132020435,3720,3720,3720,3720,0
20250218,140800,132020435,3720,3720,3720,3720,0
20250218,140700,132020435,3720,3720,3720,3720,0
20250218,140600,132020435,3720,3720,3720,3720,5
20250218,140500,132001835,3720,3720,3720,3720,2
20250218,140400,131994395,3715,3715,3715,3715,250
20250218,140300,131065645,3720,3720,3720,3720,0
20250218,140200,131065645,3720,3720,3720,3720,50
20250218,140100,130879645,3720,3720,3720,3720,12
20250218,140000,130835005,3720,3720,3720,3720,0
20250218,135900,130835005,3720,3720,3720,3720,0
20250218,135800,130835005,3720,3720,3720,3720,2150
20250218,135700,122837005,3720,3720,3720,3720,0
20250218,135600,122837005,3720,3725,3725,3720,1849
20250218,135500,115958655,3725,3725,3725,3725,0
20250218,135400,115958655,3725,3725,3725,3725,0
20250218,135300,115958655,3725,3725,3725,3725,50
20250218,135200,115772405,3720,3720,3720,3720,0
20250218,135100,115772405,3720,3720,3720,3720,50
20250218,135000,115586405,3720,3720,3720,3720,53
20250218,134900,115389245,3720,3720,3720,3720,400
20250218,134800,113901245,3720,3720,3720,3720,300
20250218,134700,112785245,3720,3720,3720,3720,0
20250218,134600,112785245,3720,3720,3720,3720,300
20250218,134500,111669245,3720,3715,3720,3715,1050
20250218,134400,107763495,3715,3715,3715,3715,0
20250218,134300,107763495,3715,3715,3715,3715,245
20250218,134200,106853320,3715,3715,3715,3715,100
20250218,134100,106481820,3715,3715,3715,3715,0
20250218,134000,106481820,3715,3715,3715,3715,0
20250218,133900,106481820,3715,3715,3715,3715,100
20250218,133800,106110320,3715,3715,3715,3715,0
20250218,133700,106110320,3715,3715,3715,3715,0
20250218,133600,106110320,3715,3715,3715,3715,19
20250218,133500,106039735,3715,3715,3715,3715,100
20250218,133400,105668235,3715,3715,3715,3715,0
20250218,133300,105668235,3715,3715,3715,3715,0
20250218,133200,105668235,3715,3715,3715,3715,50
20250218,133100,105482485,3720,3720,3720,3720,0
20250218,133000,105482485,3720,3720,3720,3720,1
20250218,132900,105478765,3720,3715,3720,3715,90
20250218,132800,105144215,3720,3720,3720,3720,45
20250218,132700,104976815,3720,3720,3720,3720,1
20250218,132600,104973095,3715,3720,3720,3715,3711
20250218,132500,91186565,3715,3715,3715,3715,8
20250218,132400,91156845,3720,3720,3720,3720,39
20250218,132300,91011765,3715,3715,3715,3715,50
20250218,132200,90826015,3720,3720,3720,3720,39
20250218,132100,90680935,3720,3720,3720,3720,0
20250218,132000,90680935,3720,3715,3720,3715,215
20250218,131900,89881385,3720,3720,3720,3720,0
20250218,131800,89881385,3720,3720,3720,3720,64
20250218,131700,89643305,3720,3720,3720,3720,0
20250218,131600,89643305,3720,3720,3720,3720,43
20250218,131500,89483345,3720,3720,3720,3720,35
20250218,131400,89353145,3720,3720,3720,3720,1
20250218,131300,89349425,3715,3720,3720,3715,96
20250218,131200,88992555,3715,3715,3715,3715,0
20250218,131100,88992555,3715,3715,3715,3715,1086
20250218,131000,84958065,3715,3720,3720,3715,1295
20250218,130900,80146095,3725,3725,3725,3725,0
20250218,130800,80146095,3725,3720,3725,3720,201
20250218,130700,79398370,3720,3720,3720,3720,350
20250218,130600,78096370,3720,3720,3720,3720,0
20250218,130500,78096370,3720,3720,3720,3720,0
20250218,130400,78096370,3720,3720,3720,3720,50
20250218,130300,77910370,3725,3725,3725,3725,0
20250218,130200,77910370,3725,3725,3725,3725,36
20250218,130100,77776270,3725,3725,3725,3725,51
20250218,130000,77586295,3725,3725,3725,3725,396
20250218,125900,76111195,3725,3725,3725,3725,53
20250218,125800,75913770,3720,3720,3720,3720,50
20250218,125700,75727770,3725,3725,3725,3725,0
20250218,125600,75727770,3725,3725,3725,3725,0
20250218,125500,75727770,3725,3725,3725,3725,79
20250218,125400,75433495,3730,3730,3730,3730,0
20250218,125300,75433495,3730,3730,3730,3730,0
20250218,125200,75433495,3730,3730,3730,3730,0
20250218,125100,75433495,3730,3730,3730,3730,100
20250218,125000,75060495,3730,3730,3730,3730,0
20250218,124900,75060495,3730,3730,3730,3730,0
20250218,124800,75060495,3730,3730,3730,3730,0
20250218,124700,75060495,3730,3730,3730,3730,0
20250218,124600,75060495,3730,3730,3730,3730,0
20250218,124500,75060495,3730,3730,3730,3730,0
20250218,124400,75060495,3730,3730,3730,3730,0
20250218,124300,75060495,3730,3730,3730,3730,0
20250218,124200,75060495,3730,3730,3730,3730,0
20250218,124100,75060495,3730,3730,3730,3730,0
20250218,124000,75060495,3730,3730,3730,3730,1
20250218,123900,75056765,3725,3725,3725,3725,1922
20250218,123800,67897315,3725,3725,3725,3725,1
20250218,123700,67893590,3720,3720,3720,3720,0
20250218,123600,67893590,3720,3720,3720,3720,50
20250218,123500,67707590,3720,3720,3720,3720,0
20250218,123400,67707590,3720,3720,3720,3720,3
20250218,123300,67696430,3720,3720,3720,3720,150
20250218,123200,67138430,3720,3720,3720,3720,39
20250218,123100,66993350,3720,3720,3720,3720,0
20250218,123000,66993350,3720,3720,3720,3720,39
20250218,122900,66848270,3720,3720,3720,3720,0
20250218,122800,66848270,3720,3720,3720,3720,44
20250218,122700,66684590,3720,3720,3720,3720,0
20250218,122600,66684590,3720,3720,3720,3720,34
20250218,122500,66558110,3720,3720,3720,3720,533
20250218,122400,64575350,3720,3720,3720,3720,0
20250218,122300,64575350,3720,3720,3720,3720,112
20250218,122200,64158710,3720,3720,3720,3720,42
20250218,122100,64002470,3720,3720,3720,3720,43
20250218,122000,63842510,3715,3715,3715,3715,50
20250218,121900,63656760,3720,3720,3720,3720,35
20250218,121800,63526560,3720,3720,3720,3720,0
20250218,121700,63526560,3720,3720,3720,3720,140
20250218,121600,63005760,3720,3720,3720,3720,0
20250218,121500,63005760,3720,3720,3720,3720,0
20250218,121400,63005760,3720,3720,3720,3720,90
20250218,121300,62670960,3720,3720,3720,3720,0
20250218,121200,62670960,3720,3720,3720,3720,0
20250218,121100,62670960,3720,3720,3720,3720,344
20250218,121000,61391280,3720,3720,3720,3720,50
20250218,120900,61205280,3725,3725,3725,3725,0
20250218,120800,61205280,3725,3725,3725,3725,0
20250218,120700,61205280,3725,3730,3730,3725,60
20250218,120600,60981730,3730,3730,3730,3730,0
20250218,120500,60981730,3730,3730,3730,3730,0
20250218,120400,60981730,3730,3730,3730,3730,0
20250218,120300,60981730,3730,3730,3730,3730,2
20250218,120200,60974270,3735,3735,3735,3735,0
20250218,120100,60974270,3735,3735,3735,3735,0
20250218,120000,60974270,3735,3735,3735,3735,0
20250218,115900,60974270,3735,3735,3735,3735,0
20250218,115800,60974270,3735,3725,3735,3725,2232
20250218,115700,52640175,3720,3720,3720,3720,0
20250218,115600,52640175,3720,3720,3720,3720,349
20250218,115500,51341895,3720,3720,3720,3720,46
20250218,115400,51170775,3720,3720,3720,3720,2
20250218,115300,51163335,3720,3720,3720,3720,32
20250218,115200,51044295,3720,3720,3720,3720,0
20250218,115100,51044295,3720,3720,3720,3720,73
20250218,115000,50772735,3720,3720,3720,3720,0
20250218,114900,50772735,3720,3720,3720,3720,5
20250218,114800,50754135,3720,3720,3720,3720,217
20250218,114700,49946895,3720,3720,3720,3720,41
20250218,114600,49794375,3715,3715,3715,3715,0
20250218,114500,49794375,3715,3715,3715,3715,50
20250218,114400,49608625,3720,3720,3720,3720,0
20250218,114300,49608625,3720,3720,3720,3720,41
20250218,114200,49456105,3715,3720,3720,3715,466
20250218,114100,47724730,3720,3720,3720,3720,5
20250218,114000,47706130,3720,3720,3720,3720,52
20250218,113900,47512690,3715,3715,3715,3715,50
20250218,113800,47326940,3720,3720,3720,3720,32
20250218,113700,47207900,3720,3720,3720,3720,0
20250218,113600,47207900,3720,3720,3720,3715,143
20250218,113500,46676190,3720,3720,3720,3720,4
20250218,113400,46661310,3720,3720,3720,3720,37
20250218,113300,46523670,3715,3715,3715,3715,50
20250218,113200,46337920,3720,3720,3720,3720,41
20250218,113100,46185400,3720,3720,3720,3720,0
20250218,113000,46185400,3720,3720,3720,3720,48
20250218,112900,46006840,3720,3720,3720,3720,45
20250218,112800,45839440,3720,3720,3720,3720,0
20250218,112700,45839440,3720,3720,3720,3720,34
20250218,112600,45712960,3720,3720,3720,3720,0
20250218,112500,45712960,3720,3720,3720,3720,46
20250218,112400,45541840,3720,3720,3720,3720,0
20250218,112300,45541840,3720,3720,3720,3720,32
20250218,112200,45422800,3720,3720,3720,3720,0
20250218,112100,45422800,3720,3720,3720,3720,66
20250218,112000,45177280,3720,3715,3720,3715,873
20250218,111900,41930220,3715,3715,3715,3715,0
20250218,111800,41930220,3715,3715,3715,3715,0
20250218,111700,41930220,3715,3715,3715,3715,100
20250218,111600,41558720,3715,3715,3715,3715,0
20250218,111500,41558720,3715,3715,3715,3715,0
20250218,111400,41558720,3715,3715,3715,3715,100
20250218,111300,41187220,3715,3715,3715,3715,0
20250218,111200,41187220,3715,3715,3715,3715,0
20250218,111100,41187220,3715,3715,3715,3715,50
20250218,111000,41001470,3720,3720,3720,3720,0
20250218,110900,41001470,3720,3720,3720,3720,1
20250218,110800,40997750,3715,3715,3715,3715,0
20250218,110700,40997750,3715,3720,3720,3715,60
20250218,110600,40774800,3720,3720,3720,3720,0
20250218,110500,40774800,3720,3720,3720,3720,0
20250218,110400,40774800,3720,3720,3720,3720,0
20250218,110300,40774800,3720,3720,3720,3720,0
20250218,110200,40774800,3720,3720,3720,3720,0
20250218,110100,40774800,3720,3720,3720,3720,0
20250218,110000,40774800,3720,3720,3720,3720,0
20250218,105900,40774800,3720,3720,3720,3720,4
20250218,105800,40759920,3720,3720,3720,3720,1
20250218,105700,40756200,3720,3720,3720,3720,1
20250218,105600,40752480,3715,3715,3715,3715,151
20250218,105500,40191515,3720,3715,3720,3715,51
20250218,105400,40002045,3715,3715,3715,3715,0
20250218,105300,40002045,3715,3715,3715,3715,0
20250218,105200,40002045,3715,3710,3715,3710,52
20250218,105100,39809115,3710,3710,3710,3710,50
20250218,105000,39623615,3710,3715,3715,3710,2702
20250218,104900,29594840,3715,3715,3715,3715,50
20250218,104800,29409090,3715,3715,3715,3715,0
20250218,104700,29409090,3715,3715,3715,3715,0
20250218,104600,29409090,3715,3715,3715,3715,0
20250218,104500,29409090,3715,3715,3715,3715,100
20250218,104400,29037590,3715,3715,3715,3715,0
20250218,104300,29037590,3715,3715,3715,3715,0
20250218,104200,29037590,3715,3715,3715,3715,50
20250218,104100,28851840,3715,3715,3715,3715,0
20250218,104000,28851840,3715,3715,3715,3715,50
20250218,103900,28666090,3715,3715,3715,3715,100
20250218,103800,28294590,3715,3715,3715,3715,0
20250218,103700,28294590,3715,3715,3715,3715,0
20250218,103600,28294590,3715,3725,3725,3715,100
20250218,103500,27922590,3725,3725,3725,3725,0
20250218,103400,27922590,3725,3725,3725,3725,30
20250218,103300,27810840,3715,3715,3715,3715,640
20250218,103200,25433240,3715,3715,3715,3715,60
20250218,103100,25210340,3715,3715,3715,3715,0
20250218,103000,25210340,3715,3725,3725,3715,70
20250218,102900,24950090,3725,3725,3725,3725,0
20250218,102800,24950090,3725,3725,3725,3725,0
20250218,102700,24950090,3725,3725,3725,3725,0
20250218,102600,24950090,3725,3725,3725,3725,1
20250218,102500,24946365,3725,3725,3725,3725,0
20250218,102400,24946365,3725,3725,3725,3725,0
20250218,102300,24946365,3725,3720,3725,3720,51
20250218,102200,24756640,3725,3725,3725,3725,0
20250218,102100,24756640,3725,3725,3725,3725,0
20250218,102000,24756640,3725,3725,3725,3725,0
20250218,101900,24756640,3725,3725,3725,3725,2
20250218,101800,24749190,3715,3715,3715,3715,0
20250218,101700,24749190,3715,3720,3720,3715,318
20250218,101600,23567645,3725,3725,3725,3725,0
20250218,101500,23567645,3725,3725,3725,3725,1
20250218,101400,23563920,3720,3720,3720,3720,50
20250218,101300,23377920,3725,3725,3725,3725,0
20250218,101200,23377920,3725,3725,3725,3725,1
20250218,101100,23374195,3720,3715,3720,3715,136
20250218,101000,22868525,3720,3720,3720,3720,0
20250218,100900,22868525,3720,3720,3720,3720,0
20250218,100800,22868525,3720,3720,3720,3720,16
20250218,100700,22809005,3720,3720,3720,3720,0
20250218,100600,22809005,3720,3720,3720,3720,0
20250218,100500,22809005,3720,3720,3720,3720,0
20250218,100400,22809005,3720,3725,3725,3720,70
20250218,100300,22548505,3725,3725,3725,3725,1
20250218,100200,22544780,3720,3720,3720,3720,1
20250218,100100,22541060,3720,3725,3725,3720,51
20250218,100000,22351335,3720,3720,3720,3720,0
20250218,095900,22351335,3720,3720,3720,3720,894
20250218,095800,19025655,3715,3715,3715,3715,50
20250218,095700,18839905,3720,3720,3720,3720,15
20250218,095600,18784105,3720,3720,3720,3720,100
20250218,095500,18412105,3720,3720,3720,3720,253
20250218,095400,17470945,3725,3725,3725,3725,35
20250218,095300,17340570,3720,3720,3720,3720,0
20250218,095200,17340570,3720,3720,3720,3720,354
20250218,095100,16023690,3725,3725,3725,3725,0
20250218,095000,16023690,3725,3725,3725,3725,0
20250218,094900,16023690,3725,3725,3725,3725,0
20250218,094800,16023690,3725,3725,3725,3725,0
20250218,094700,16023690,3725,3725,3725,3725,0
20250218,094600,16023690,3725,3725,3725,3725,427
20250218,094500,14433115,3730,3730,3730,3730,1
20250218,094400,14429385,3725,3735,3735,3725,492
20250218,094300,12596585,3730,3730,3730,3730,173
20250218,094200,11951295,3735,3735,3735,3735,0
20250218,094100,11951295,3735,3735,3735,3735,0
20250218,094000,11951295,3735,3735,3735,3735,0
20250218,093900,11951295,3735,3735,3735,3735,150
20250218,093800,11391045,3735,3735,3735,3735,0
20250218,093700,11391045,3735,3730,3735,3730,22
20250218,093600,11308980,3730,3735,3735,3730,80
20250218,093500,11010530,3735,3735,3735,3735,56
20250218,093400,10801370,3735,3735,3735,3735,448
20250218,093300,9128090,3735,3730,3735,3730,65
20250218,093200,8885635,3725,3725,3725,3725,161
20250218,093100,8285910,3725,3725,3725,3725,3
20250218,093000,8274735,3725,3725,3725,3725,3
20250218,092900,8263560,3725,3725,3725,3725,81
20250218,092800,7961835,3725,3725,3725,3725,1
20250218,092700,7958110,3720,3720,3720,3720,50
20250218,092600,7772110,3720,3720,3720,3720,20
20250218,092500,7697710,3720,3720,3720,3720,0
20250218,092400,7697710,3720,3720,3720,3720,50
20250218,092300,7511710,3720,3720,3720,3720,0
20250218,092200,7511710,3720,3715,3720,3715,69
20250218,092100,7255130,3715,3715,3715,3715,100
20250218,092000,6883630,3720,3720,3720,3720,1
20250218,091900,6879910,3720,3720,3720,3720,10
20250218,091800,6842710,3720,3720,3720,3720,0
20250218,091700,6842710,3720,3720,3720,3720,50
20250218,091600,6656710,3725,3725,3725,3725,1
20250218,091500,6652985,3720,3720,3720,3720,0
20250218,091400,6652985,3720,3720,3720,3720,120
20250218,091300,6206585,3730,3730,3730,3730,0
20250218,091200,6206585,3730,3730,3730,3730,0
20250218,091100,6206585,3730,3720,3730,3720,112
20250218,091000,5789875,3720,3720,3720,3720,0
20250218,090900,5789875,3720,3720,3720,3720,0
20250218,090800,5789875,3720,3730,3730,3720,105
20250218,090700,5398275,3735,3735,3735,3735,6
20250218,090600,5375865,3735,3735,3735,3735,0
20250218,090500,5375865,3735,3735,3735,3735,0
20250218,090400,5375865,3735,3735,3735,3735,0
20250218,090300,5375865,3735,3735,3735,3735,0
20250218,090200,5375865,3735,3735,3735,3735,0
20250218,090100,5375865,3735,3740,3740,3735,51
20250218,090000,5185230,3740,3710,3740,3710,1397