KissMeData/005750/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,184600,93909200,3980,3980,3980,3980,517
20250212,184500,93909200,3980,3980,3980,3980,0
20250212,184400,93909200,3980,3980,3980,3980,0
20250212,184300,93909200,3980,3980,3980,3980,0
20250212,184200,93909200,3980,3980,3980,3980,0
20250212,184100,93909200,3980,3980,3980,3980,0
20250212,184000,93909200,3980,3980,3980,3980,0
20250212,183900,93909200,3980,3980,3980,3980,0
20250212,183800,93909200,3980,3980,3980,3980,0
20250212,183700,93909200,3980,3980,3980,3980,0
20250212,183600,93909200,3980,3980,3980,3980,0
20250212,183500,93909200,3980,3980,3980,3980,0
20250212,183400,93909200,3980,3980,3980,3980,0
20250212,183300,93909200,3980,3980,3980,3980,0
20250212,183200,93909200,3980,3980,3980,3980,0
20250212,183100,93909200,3980,3980,3980,3980,0
20250212,183000,93909200,3980,3980,3980,3980,0
20250212,182900,93909200,3980,3980,3980,3980,0
20250212,182800,93909200,3980,3980,3980,3980,0
20250212,182700,93909200,3980,3980,3980,3980,0
20250212,182600,93909200,3980,3980,3980,3980,0
20250212,182500,93909200,3980,3980,3980,3980,0
20250212,182400,93909200,3980,3980,3980,3980,0
20250212,182300,93909200,3980,3980,3980,3980,0
20250212,182200,93909200,3980,3980,3980,3980,0
20250212,182100,93909200,3980,3980,3980,3980,0
20250212,182000,93909200,3980,3980,3980,3980,0
20250212,181900,93909200,3980,3980,3980,3980,0
20250212,181800,93909200,3980,3980,3980,3980,0
20250212,181700,93909200,3980,3980,3980,3980,0
20250212,181600,93909200,3980,3980,3980,3980,517
20250212,181500,93909200,3980,3980,3980,3980,0
20250212,181400,93909200,3980,3980,3980,3980,0
20250212,181300,93909200,3980,3980,3980,3980,0
20250212,181200,93909200,3980,3980,3980,3980,0
20250212,181100,93909200,3980,3980,3980,3980,0
20250212,181000,93909200,3980,3980,3980,3980,0
20250212,180900,93909200,3980,3980,3980,3980,0
20250212,180800,93909200,3980,3980,3980,3980,0
20250212,180700,93909200,3980,3980,3980,3980,0
20250212,180600,93909200,3980,3980,3980,3980,0
20250212,180500,93909200,3980,3980,3980,3980,0
20250212,180400,93909200,3980,3980,3980,3980,0
20250212,180300,93909200,3980,3980,3980,3980,0
20250212,180200,93909200,3980,3980,3980,3980,0
20250212,180100,93909200,3980,3980,3980,3980,0
20250212,180000,93909200,3980,3980,3980,3980,0
20250212,175900,93909200,3980,3980,3980,3980,0
20250212,175800,93909200,3980,3980,3980,3980,0
20250212,175700,93909200,3980,3980,3980,3980,0
20250212,175600,93909200,3980,3980,3980,3980,0
20250212,175500,93909200,3980,3980,3980,3980,0
20250212,175400,93909200,3980,3980,3980,3980,0
20250212,175300,93909200,3980,3980,3980,3980,0
20250212,175200,93909200,3980,3980,3980,3980,0
20250212,175100,93909200,3980,3980,3980,3980,0
20250212,175000,93909200,3980,3980,3980,3980,0
20250212,174900,93909200,3980,3980,3980,3980,0
20250212,174800,93909200,3980,3980,3980,3980,0
20250212,174700,93909200,3980,3980,3980,3980,0
20250212,174600,93909200,3980,3980,3980,3980,517
20250212,174500,93909200,3980,3980,3980,3980,0
20250212,174400,93909200,3980,3980,3980,3980,0
20250212,174300,93909200,3980,3980,3980,3980,0
20250212,174200,93909200,3980,3980,3980,3980,0
20250212,174100,93909200,3980,3980,3980,3980,0
20250212,174000,93909200,3980,3980,3980,3980,0
20250212,173900,93909200,3980,3980,3980,3980,0
20250212,173800,93909200,3980,3980,3980,3980,0
20250212,173700,93909200,3980,3980,3980,3980,0
20250212,173600,93909200,3980,3980,3980,3980,0
20250212,173500,93909200,3980,3980,3980,3980,0
20250212,173400,93909200,3980,3980,3980,3980,0
20250212,173300,93909200,3980,3980,3980,3980,0
20250212,173200,93909200,3980,3980,3980,3980,0
20250212,173100,93909200,3980,3980,3980,3980,0
20250212,173000,93909200,3980,3980,3980,3980,0
20250212,172900,93909200,3980,3980,3980,3980,0
20250212,172800,93909200,3980,3980,3980,3980,0
20250212,172700,93909200,3980,3980,3980,3980,0
20250212,172600,93909200,3980,3980,3980,3980,0
20250212,172500,93909200,3980,3980,3980,3980,0
20250212,172400,93909200,3980,3980,3980,3980,0
20250212,172300,93909200,3980,3980,3980,3980,0
20250212,172200,93909200,3980,3980,3980,3980,0
20250212,172100,93909200,3980,3980,3980,3980,0
20250212,172000,93909200,3980,3980,3980,3980,0
20250212,171900,93909200,3980,3980,3980,3980,0
20250212,171800,93909200,3980,3980,3980,3980,0
20250212,171700,93909200,3980,3980,3980,3980,0
20250212,171600,93909200,3980,3980,3980,3980,517
20250212,171500,93909200,3980,3980,3980,3980,0
20250212,171400,93909200,3980,3980,3980,3980,0
20250212,171300,93909200,3980,3980,3980,3980,0
20250212,171200,93909200,3980,3980,3980,3980,0
20250212,171100,93909200,3980,3980,3980,3980,0
20250212,171000,93909200,3980,3980,3980,3980,0
20250212,170900,93909200,3980,3980,3980,3980,0
20250212,170800,93909200,3980,3980,3980,3980,0
20250212,170700,93909200,3980,3980,3980,3980,0
20250212,170600,93909200,3980,3980,3980,3980,0
20250212,170500,93909200,3980,3980,3980,3980,0
20250212,170400,93909200,3980,3980,3980,3980,0
20250212,170300,93909200,3980,3980,3980,3980,0
20250212,170200,93909200,3980,3980,3980,3980,0
20250212,170100,93909200,3980,3980,3980,3980,0
20250212,170000,93909200,3980,3980,3980,3980,0
20250212,165900,93909200,3980,3980,3980,3980,0
20250212,165800,93909200,3980,3980,3980,3980,0
20250212,165700,93909200,3980,3980,3980,3980,0
20250212,165600,93909200,3980,3980,3980,3980,0
20250212,165500,93909200,3980,3980,3980,3980,0
20250212,165400,93909200,3980,3980,3980,3980,0
20250212,165300,93909200,3980,3980,3980,3980,0
20250212,165200,93909200,3980,3980,3980,3980,0
20250212,165100,93909200,3980,3980,3980,3980,0
20250212,165000,93909200,3980,3980,3980,3980,0
20250212,164900,93909200,3980,3980,3980,3980,0
20250212,164800,93909200,3980,3980,3980,3980,0
20250212,164700,93909200,3980,3980,3980,3980,0
20250212,164600,93909200,3980,3980,3980,3980,517
20250212,164500,93909200,3980,3980,3980,3980,0
20250212,164400,93909200,3980,3980,3980,3980,0
20250212,164300,93909200,3980,3980,3980,3980,0
20250212,164200,93909200,3980,3980,3980,3980,0
20250212,164100,93909200,3980,3980,3980,3980,0
20250212,164000,93909200,3980,3980,3980,3980,0
20250212,163900,93909200,3980,3980,3980,3980,0
20250212,163800,93909200,3980,3980,3980,3980,0
20250212,163700,93909200,3980,3980,3980,3980,0
20250212,163600,93909200,3980,3980,3980,3980,0
20250212,163500,93909200,3980,3980,3980,3980,0
20250212,163400,93909200,3980,3980,3980,3980,0
20250212,163300,93909200,3980,3980,3980,3980,0
20250212,163200,93909200,3980,3980,3980,3980,0
20250212,163100,93909200,3980,3980,3980,3980,0
20250212,163000,93909200,3980,3980,3980,3980,0
20250212,162900,93909200,3980,3980,3980,3980,0
20250212,162800,93909200,3980,3980,3980,3980,0
20250212,162700,93909200,3980,3980,3980,3980,0
20250212,162600,93909200,3980,3980,3980,3980,0
20250212,162500,93909200,3980,3980,3980,3980,0
20250212,162400,93909200,3980,3980,3980,3980,0
20250212,162300,93909200,3980,3980,3980,3980,0
20250212,162200,93909200,3980,3980,3980,3980,0
20250212,162100,93909200,3980,3980,3980,3980,0
20250212,162000,93909200,3980,3980,3980,3980,0
20250212,161900,93909200,3980,3980,3980,3980,0
20250212,161800,93909200,3980,3980,3980,3980,0
20250212,161700,93909200,3980,3980,3980,3980,0
20250212,161600,93909200,3980,3980,3980,3980,517
20250212,161500,93909200,3980,3980,3980,3980,0
20250212,161400,93909200,3980,3980,3980,3980,0
20250212,161300,93909200,3980,3980,3980,3980,0
20250212,161200,93909200,3980,3980,3980,3980,0
20250212,161100,93909200,3980,3980,3980,3980,0
20250212,161000,93909200,3980,3980,3980,3980,0
20250212,160900,93909200,3980,3980,3980,3980,0
20250212,160800,93909200,3980,3980,3980,3980,0
20250212,160700,93909200,3980,3980,3980,3980,0
20250212,160600,93909200,3980,3980,3980,3980,0
20250212,160500,93909200,3980,3980,3980,3980,0
20250212,160400,93909200,3980,3980,3980,3980,0
20250212,160300,93909200,3980,3980,3980,3980,0
20250212,160200,93909200,3980,3980,3980,3980,0
20250212,160100,93909200,3980,3980,3980,3980,0
20250212,160000,93909200,3980,3980,3980,3980,0
20250212,155900,93909200,3980,3980,3980,3980,0
20250212,155800,93909200,3980,3980,3980,3980,0
20250212,155700,93909200,3980,3980,3980,3980,0
20250212,155600,93909200,3980,3980,3980,3980,0
20250212,155500,93909200,3980,3980,3980,3980,0
20250212,155400,93909200,3980,3980,3980,3980,0
20250212,155300,93909200,3980,3980,3980,3980,0
20250212,155200,93909200,3980,3980,3980,3980,0
20250212,155100,93909200,3980,3980,3980,3980,0
20250212,155000,93909200,3980,3980,3980,3980,0
20250212,154900,93909200,3980,3980,3980,3980,0
20250212,154800,93909200,3980,3980,3980,3980,0
20250212,154700,93909200,3980,3980,3980,3980,0
20250212,154600,93909200,3980,3980,3980,3980,517
20250212,154500,93909200,3980,3980,3980,3980,0
20250212,154400,93909200,3980,3980,3980,3980,0
20250212,154300,93909200,3980,3980,3980,3980,0
20250212,154200,93909200,3980,3980,3980,3980,0
20250212,154100,93909200,3980,3980,3980,3980,0
20250212,154000,93909200,3980,3980,3980,3980,0
20250212,153900,93909200,3980,3980,3980,3980,0
20250212,153800,93909200,3980,3980,3980,3980,0
20250212,153700,93909200,3980,3980,3980,3980,0
20250212,153600,93909200,3980,3980,3980,3980,0
20250212,153500,93909200,3980,3980,3980,3980,0
20250212,153400,93909200,3980,3980,3980,3980,0
20250212,153300,93909200,3980,3980,3980,3980,0
20250212,153200,93909200,3980,3980,3980,3980,0
20250212,153100,93909200,3980,3980,3980,3980,0
20250212,153000,93909200,3980,3980,3980,3980,517
20250212,152900,91851540,3975,3975,3975,3975,0
20250212,152800,91851540,3975,3975,3975,3975,0
20250212,152700,91851540,3975,3975,3975,3975,0
20250212,152600,91851540,3975,3975,3975,3975,0
20250212,152500,91851540,3975,3975,3975,3975,0
20250212,152400,91851540,3975,3975,3975,3975,0
20250212,152300,91851540,3975,3975,3975,3975,0
20250212,152200,91851540,3975,3975,3975,3975,0
20250212,152100,91851540,3975,3975,3975,3975,0
20250212,152000,91851540,3975,3975,3975,3975,0
20250212,151900,91851540,3975,3975,3975,3975,1
20250212,151800,91847565,3975,3975,3975,3975,1
20250212,151700,91843590,3975,3975,3975,3975,0
20250212,151600,91843590,3975,3975,3975,3975,3
20250212,151500,91831665,3975,3975,3975,3975,2
20250212,151400,91823715,3975,3975,3975,3975,1
20250212,151300,91819740,3970,3970,3970,3970,0
20250212,151200,91819740,3970,3970,3970,3970,0
20250212,151100,91819740,3970,3970,3970,3970,0
20250212,151000,91819740,3970,3970,3970,3970,0
20250212,150900,91819740,3970,3970,3970,3970,0
20250212,150800,91819740,3970,3970,3970,3970,1
20250212,150700,91815770,3970,3970,3970,3970,1
20250212,150600,91811800,3990,3990,3990,3990,0
20250212,150500,91811800,3990,3990,3990,3990,0
20250212,150400,91811800,3990,3990,3990,3990,0
20250212,150300,91811800,3990,3990,3990,3990,0
20250212,150200,91811800,3990,3990,3990,3990,1
20250212,150100,91807810,3970,3970,3970,3970,0
20250212,150000,91807810,3970,3970,3970,3970,78
20250212,145900,91498150,3965,3980,3980,3965,155
20250212,145800,90883085,3985,3985,3985,3980,8
20250212,145700,90851215,3985,3985,3985,3985,6
20250212,145600,90827305,3990,3990,3990,3990,2
20250212,145500,90819325,3990,3990,3990,3990,111
20250212,145400,90376435,3990,3990,3990,3990,125
20250212,145300,89877685,3990,3990,3990,3990,0
20250212,145200,89877685,3990,3990,3990,3990,0
20250212,145100,89877685,3990,3990,3990,3990,0
20250212,145000,89877685,3990,3985,3990,3985,51
20250212,144900,89674200,3980,3980,3980,3980,0
20250212,144800,89674200,3980,3980,3980,3980,0
20250212,144700,89674200,3980,3980,3980,3980,0
20250212,144600,89674200,3980,3980,3980,3980,49
20250212,144500,89479180,3980,3980,3980,3980,0
20250212,144400,89479180,3980,3980,3980,3980,0
20250212,144300,89479180,3980,3980,3980,3980,1762
20250212,144200,82466420,3980,3980,3980,3980,0
20250212,144100,82466420,3980,3980,3980,3980,0
20250212,144000,82466420,3980,3980,3980,3980,0
20250212,143900,82466420,3980,3980,3980,3980,0
20250212,143800,82466420,3980,3980,3980,3980,0
20250212,143700,82466420,3980,3980,3980,3980,0
20250212,143600,82466420,3980,3980,3980,3980,0
20250212,143500,82466420,3980,3980,3980,3980,100
20250212,143400,82068420,3990,3990,3990,3990,1253
20250212,143300,77068950,3990,3990,3990,3990,125
20250212,143200,76570200,3990,3980,3990,3980,141
20250212,143100,76007775,3980,3980,3980,3980,0
20250212,143000,76007775,3980,3980,3980,3980,0
20250212,142900,76007775,3980,3980,3980,3980,85
20250212,142800,75669475,3980,3980,3980,3980,1542
20250212,142700,69532315,3980,3980,3980,3980,0
20250212,142600,69532315,3980,3980,3980,3980,0
20250212,142500,69532315,3980,3980,3980,3980,50
20250212,142400,69333315,3980,3980,3980,3980,0
20250212,142300,69333315,3980,3980,3980,3980,3
20250212,142200,69321375,3975,3975,3975,3975,10
20250212,142100,69281625,3975,3975,3975,3975,0
20250212,142000,69281625,3975,3975,3975,3975,8
20250212,141900,69249825,3975,3975,3975,3975,0
20250212,141800,69249825,3975,3975,3975,3975,204
20250212,141700,68438925,3975,3975,3975,3975,0
20250212,141600,68438925,3975,3975,3975,3975,0
20250212,141500,68438925,3975,3975,3975,3975,0
20250212,141400,68438925,3975,3975,3975,3975,50
20250212,141300,68240175,3975,3975,3975,3975,0
20250212,141200,68240175,3975,3975,3975,3975,2
20250212,141100,68232225,3975,3975,3975,3975,58
20250212,141000,68001675,3975,3975,3975,3975,5
20250212,140900,67981800,3975,3975,3975,3975,0
20250212,140800,67981800,3975,3975,3975,3975,20
20250212,140700,67902300,3970,3970,3970,3970,1
20250212,140600,67898330,3985,3985,3985,3985,0
20250212,140500,67898330,3985,3985,3985,3985,6
20250212,140400,67874420,3985,3980,3985,3980,50
20250212,140300,67675195,3985,3985,3985,3985,607
20250212,140200,65256300,3985,3990,3990,3985,1237
20250212,140100,60321250,3990,3990,3990,3990,0
20250212,140000,60321250,3990,3990,3990,3990,0
20250212,135900,60321250,3990,3990,3990,3990,1
20250212,135800,60317260,3990,3990,3990,3985,367
20250212,135700,58853070,3990,3990,3990,3990,50
20250212,135600,58653570,3990,3990,3990,3990,0
20250212,135500,58653570,3990,3990,3990,3990,0
20250212,135400,58653570,3990,3990,3990,3990,0
20250212,135300,58653570,3990,3990,3990,3990,100
20250212,135200,58254570,3990,3990,3990,3990,60
20250212,135100,58015170,3990,3990,3990,3990,20
20250212,135000,57935370,3990,3990,3990,3990,2
20250212,134900,57927390,3990,3985,3990,3985,22
20250212,134800,57839615,3985,3985,3985,3985,101
20250212,134700,57437130,3995,3995,3995,3995,100
20250212,134600,57037630,3995,3990,3995,3990,51
20250212,134500,56834135,3990,3990,3990,3990,0
20250212,134400,56834135,3990,3990,3990,3990,0
20250212,134300,56834135,3990,3990,3990,3990,1
20250212,134200,56830145,3990,3990,3990,3990,73
20250212,134100,56538875,3980,3985,3985,3980,635
20250212,134000,54011385,3990,3990,3990,3990,0
20250212,133900,54011385,3990,3985,3990,3985,50
20250212,133800,53811945,3980,3980,3980,3980,2
20250212,133700,53803985,3980,3980,3980,3980,18
20250212,133600,53732345,3980,3980,3980,3980,0
20250212,133500,53732345,3980,3980,3980,3980,32
20250212,133400,53604985,3980,3980,3980,3980,0
20250212,133300,53604985,3980,3980,3980,3980,0
20250212,133200,53604985,3980,3975,3980,3975,27
20250212,133100,53497655,3975,3975,3975,3975,0
20250212,133000,53497655,3975,3975,3975,3975,0
20250212,132900,53497655,3975,3975,3975,3975,0
20250212,132800,53497655,3975,3970,3975,3970,50
20250212,132700,53299015,3975,3975,3975,3975,0
20250212,132600,53299015,3975,3975,3975,3975,0
20250212,132500,53299015,3975,3975,3975,3975,100
20250212,132400,52901515,3975,3975,3975,3975,0
20250212,132300,52901515,3975,3975,3975,3975,0
20250212,132200,52901515,3975,3965,3975,3965,399
20250212,132100,51319470,3965,3960,3965,3960,3
20250212,132000,51307580,3960,3960,3960,3960,0
20250212,131900,51307580,3960,3960,3960,3960,0
20250212,131800,51307580,3960,3960,3960,3960,0
20250212,131700,51307580,3960,3960,3960,3960,21
20250212,131600,51224420,3960,3960,3960,3960,0
20250212,131500,51224420,3960,3960,3960,3960,0
20250212,131400,51224420,3960,3960,3960,3960,0
20250212,131300,51224420,3960,3960,3960,3960,0
20250212,131200,51224420,3960,3960,3960,3960,0
20250212,131100,51224420,3960,3965,3965,3960,49
20250212,131000,51030265,3960,3960,3960,3960,0
20250212,130900,51030265,3960,3965,3965,3960,53
20250212,130800,50820255,3965,3965,3965,3965,0
20250212,130700,50820255,3965,3965,3965,3965,50
20250212,130600,50622005,3970,3970,3970,3970,0
20250212,130500,50622005,3970,3970,3970,3970,0
20250212,130400,50622005,3970,3970,3970,3970,50
20250212,130300,50423505,3970,3970,3970,3970,0
20250212,130200,50423505,3970,3970,3970,3970,1
20250212,130100,50419535,3960,3960,3960,3960,0
20250212,130000,50419535,3960,3960,3960,3960,0
20250212,125900,50419535,3960,3960,3960,3960,10
20250212,125800,50379935,3960,3960,3960,3960,500
20250212,125700,48399935,3960,3970,3970,3960,204
20250212,125600,47591070,3990,3990,3990,3990,50
20250212,125500,47391570,3990,3990,3990,3990,0
20250212,125400,47391570,3990,3990,3990,3990,10
20250212,125300,47351670,3990,3995,3995,3990,140
20250212,125200,46792820,3995,3995,3995,3995,0
20250212,125100,46792820,3995,3995,3995,3995,0
20250212,125000,46792820,3995,3995,3995,3995,1
20250212,124900,46788825,3990,3990,3990,3990,48
20250212,124800,46597305,3965,3965,3965,3965,0
20250212,124700,46597305,3965,3965,3965,3965,2
20250212,124600,46589375,3990,3990,3990,3990,95
20250212,124500,46210325,3990,3990,3990,3990,0
20250212,124400,46210325,3990,3965,3990,3965,21
20250212,124300,46126585,3965,3985,3985,3965,40
20250212,124200,45967205,3985,3985,3985,3985,11
20250212,124100,45923370,3985,3985,3985,3985,0
20250212,124000,45923370,3985,3985,3985,3985,0
20250212,123900,45923370,3985,3985,3985,3985,50
20250212,123800,45724120,3965,3965,3965,3965,0
20250212,123700,45724120,3965,3965,3965,3965,2
20250212,123600,45716190,3990,3990,3990,3990,0
20250212,123500,45716190,3990,3990,3990,3990,50
20250212,123400,45516690,3965,3965,3965,3965,3
20250212,123300,45504795,3965,3965,3965,3965,1
20250212,123200,45500830,3990,3990,3990,3990,116
20250212,123100,45037990,3990,3990,3990,3990,0
20250212,123000,45037990,3990,3965,3990,3965,7
20250212,122900,45010115,3950,3950,3950,3950,0
20250212,122800,45010115,3950,3950,3950,3950,134
20250212,122700,44480815,3945,3945,3945,3945,1
20250212,122600,44476870,3950,3950,3950,3950,0
20250212,122500,44476870,3950,3950,3950,3950,50
20250212,122400,44279370,3945,3945,3945,3945,1
20250212,122300,44275425,3945,3945,3945,3945,1
20250212,122200,44271480,3950,3950,3950,3950,1
20250212,122100,44267530,3945,3945,3945,3945,32
20250212,122000,44141290,3930,3930,3930,3930,0
20250212,121900,44141290,3930,3930,3930,3930,2300
20250212,121800,35102290,3930,3930,3930,3930,50
20250212,121700,34905790,3925,3925,3925,3925,22
20250212,121600,34819440,3925,3925,3925,3925,0
20250212,121500,34819440,3925,3925,3925,3925,0
20250212,121400,34819440,3925,3925,3925,3925,3
20250212,121300,34807665,3925,3925,3925,3925,75
20250212,121200,34513290,3930,3930,3930,3930,0
20250212,121100,34513290,3930,3930,3930,3930,50
20250212,121000,34316790,3925,3925,3925,3925,0
20250212,120900,34316790,3925,3925,3925,3925,0
20250212,120800,34316790,3925,3925,3925,3925,0
20250212,120700,34316790,3925,3930,3930,3925,52
20250212,120600,34112440,3925,3925,3925,3925,0
20250212,120500,34112440,3925,3925,3925,3925,0
20250212,120400,34112440,3925,3925,3925,3925,2
20250212,120300,34104590,3930,3930,3930,3930,50
20250212,120200,33908090,3930,3930,3930,3930,1
20250212,120100,33904160,3930,3930,3930,3930,0
20250212,120000,33904160,3930,3925,3930,3925,31
20250212,115900,33782480,3925,3925,3925,3925,0
20250212,115800,33782480,3925,3925,3925,3925,540
20250212,115700,31662980,3925,3910,3925,3910,1052
20250212,115600,27537805,3910,3910,3910,3910,0
20250212,115500,27537805,3910,3910,3910,3910,0
20250212,115400,27537805,3910,3910,3910,3910,73
20250212,115300,27252375,3910,3915,3915,3910,52
20250212,115200,27048800,3915,3915,3915,3915,0
20250212,115100,27048800,3915,3915,3915,3915,0
20250212,115000,27048800,3915,3915,3915,3915,0
20250212,114900,27048800,3915,3915,3915,3915,50
20250212,114800,26853050,3910,3910,3910,3910,0
20250212,114700,26853050,3910,3910,3910,3910,25
20250212,114600,26755300,3910,3910,3910,3910,0
20250212,114500,26755300,3910,3910,3910,3910,149
20250212,114400,26172710,3905,3905,3905,3905,27
20250212,114300,26067275,3905,3905,3905,3905,1
20250212,114200,26063370,3905,3905,3905,3905,22
20250212,114100,25977460,3900,3900,3900,3900,0
20250212,114000,25977460,3900,3900,3900,3900,0
20250212,113900,25977460,3900,3900,3900,3900,0
20250212,113800,25977460,3900,3900,3900,3900,0
20250212,113700,25977460,3900,3900,3900,3900,2
20250212,113600,25969660,3905,3905,3905,3905,100
20250212,113500,25579160,3905,3905,3905,3905,0
20250212,113400,25579160,3905,3905,3905,3905,2
20250212,113300,25571350,3905,3905,3905,3905,1
20250212,113200,25567445,3910,3910,3910,3910,51
20250212,113100,25368035,3910,3910,3910,3910,100
20250212,113000,24977035,3915,3915,3915,3915,0
20250212,112900,24977035,3915,3915,3915,3915,0
20250212,112800,24977035,3915,3915,3915,3915,28
20250212,112700,24867415,3910,3910,3910,3910,19
20250212,112600,24793125,3910,3910,3910,3910,0
20250212,112500,24793125,3910,3910,3910,3910,0
20250212,112400,24793125,3910,3910,3910,3910,2
20250212,112300,24785305,3910,3910,3910,3910,2
20250212,112200,24777485,3930,3930,3930,3930,0
20250212,112100,24777485,3930,3930,3930,3930,100
20250212,112000,24384485,3930,3930,3930,3930,5
20250212,111900,24364835,3925,3925,3925,3925,0
20250212,111800,24364835,3925,3925,3925,3925,50
20250212,111700,24168585,3910,3920,3920,3910,59
20250212,111600,23937325,3920,3920,3920,3920,0
20250212,111500,23937325,3920,3920,3920,3920,0
20250212,111400,23937325,3920,3930,3930,3920,53
20250212,111300,23729065,3920,3920,3920,3920,1
20250212,111200,23725145,3925,3925,3925,3925,0
20250212,111100,23725145,3925,3925,3925,3925,0
20250212,111000,23725145,3925,3925,3925,3925,50
20250212,110900,23528895,3910,3910,3910,3910,0
20250212,110800,23528895,3910,3910,3910,3910,0
20250212,110700,23528895,3910,3930,3930,3910,52
20250212,110600,23324575,3910,3910,3910,3910,0
20250212,110500,23324575,3910,3910,3910,3910,0
20250212,110400,23324575,3910,3910,3910,3910,2
20250212,110300,23316755,3930,3910,3930,3910,51
20250212,110200,23116345,3925,3925,3925,3925,0
20250212,110100,23116345,3925,3925,3925,3925,0
20250212,110000,23116345,3925,3925,3925,3925,50
20250212,105900,22920095,3910,3910,3910,3910,0
20250212,105800,22920095,3910,3910,3910,3910,0
20250212,105700,22920095,3910,3910,3910,3910,2
20250212,105600,22912275,3930,3930,3930,3930,50
20250212,105500,22715775,3905,3905,3905,3905,0
20250212,105400,22715775,3905,3905,3905,3905,2
20250212,105300,22707965,3905,3930,3930,3905,51
20250212,105200,22507560,3905,3910,3910,3905,77
20250212,105100,22206850,3910,3910,3910,3910,0
20250212,105000,22206850,3910,3910,3910,3910,0
20250212,104900,22206850,3910,3905,3910,3905,49
20250212,104800,22015500,3900,3900,3900,3900,0
20250212,104700,22015500,3900,3900,3900,3900,2
20250212,104600,22007700,3905,3905,3905,3905,41
20250212,104500,21847595,3900,3900,3900,3900,0
20250212,104400,21847595,3900,3900,3900,3900,2
20250212,104300,21839795,3900,3900,3900,3900,1
20250212,104200,21835895,3900,3900,3900,3900,0
20250212,104100,21835895,3900,3900,3900,3900,9
20250212,104000,21800795,3900,3905,3905,3900,4
20250212,103900,21785185,3900,3900,3900,3900,1
20250212,103800,21781285,3900,3900,3900,3900,0
20250212,103700,21781285,3900,3900,3900,3900,47
20250212,103600,21597985,3900,3900,3900,3900,0
20250212,103500,21597985,3900,3900,3900,3900,0
20250212,103400,21597985,3900,3900,3900,3900,3
20250212,103300,21586285,3900,3900,3900,3900,1
20250212,103200,21582385,3900,3900,3900,3900,0
20250212,103100,21582385,3900,3900,3900,3900,0
20250212,103000,21582385,3900,3900,3900,3900,0
20250212,102900,21582385,3900,3900,3900,3900,70
20250212,102800,21309385,3900,3900,3900,3900,0
20250212,102700,21309385,3900,3905,3905,3900,132
20250212,102600,20794095,3905,3905,3905,3905,0
20250212,102500,20794095,3905,3905,3905,3905,1
20250212,102400,20790190,3905,3905,3905,3905,4
20250212,102300,20774570,3905,3905,3905,3905,2
20250212,102200,20766760,3910,3910,3910,3910,0
20250212,102100,20766760,3910,3910,3910,3910,94
20250212,102000,20399220,3910,3910,3910,3910,0
20250212,101900,20399220,3910,3910,3910,3910,100
20250212,101800,20008220,3910,3910,3910,3910,0
20250212,101700,20008220,3910,3925,3925,3910,6
20250212,101600,19984685,3930,3930,3930,3930,0
20250212,101500,19984685,3930,3930,3930,3930,98
20250212,101400,19599545,3930,3950,3950,3930,102
20250212,101300,19196685,3950,3950,3950,3950,0
20250212,101200,19196685,3950,3950,3950,3950,0
20250212,101100,19196685,3950,3950,3950,3950,0
20250212,101000,19196685,3950,3950,3950,3950,38
20250212,100900,19046585,3930,3930,3930,3930,0
20250212,100800,19046585,3930,3930,3930,3930,0
20250212,100700,19046585,3930,3950,3950,3930,72
20250212,100600,18762625,3930,3930,3930,3930,0
20250212,100500,18762625,3930,3930,3930,3930,0
20250212,100400,18762625,3930,3955,3955,3930,3
20250212,100300,18750810,3955,3930,3955,3930,23
20250212,100200,18659895,3955,3955,3955,3955,0
20250212,100100,18659895,3955,3955,3955,3955,0
20250212,100000,18659895,3955,3955,3955,3955,50
20250212,095900,18462145,3930,3930,3930,3930,2
20250212,095800,18454285,3930,3930,3930,3930,0
20250212,095700,18454285,3930,3930,3930,3930,22
20250212,095600,18367825,3955,3955,3955,3955,50
20250212,095500,18170075,3930,3930,3930,3930,0
20250212,095400,18170075,3930,3930,3930,3930,3
20250212,095300,18158285,3955,3930,3955,3930,630
20250212,095200,15681635,3930,3930,3930,3930,166
20250212,095100,15029255,3930,3945,3955,3930,421
20250212,095000,13372170,3930,3930,3930,3930,0
20250212,094900,13372170,3930,3930,3930,3930,1
20250212,094800,13368240,3925,3925,3925,3925,0
20250212,094700,13368240,3925,3925,3925,3925,22
20250212,094600,13281890,3925,3925,3925,3925,0
20250212,094500,13281890,3925,3925,3925,3925,0
20250212,094400,13281890,3925,3925,3925,3925,2
20250212,094300,13274040,3925,3925,3925,3925,2
20250212,094200,13266190,3925,3925,3925,3925,184
20250212,094100,12543990,3925,3925,3925,3925,0
20250212,094000,12543990,3925,3925,3925,3925,0
20250212,093900,12543990,3925,3925,3925,3925,50
20250212,093800,12347740,3910,3910,3910,3910,0
20250212,093700,12347740,3910,3910,3910,3910,22
20250212,093600,12261720,3910,3910,3910,3910,38
20250212,093500,12113140,3925,3910,3925,3910,9
20250212,093400,12077845,3905,3905,3905,3905,92
20250212,093300,11718585,3925,3925,3925,3925,1
20250212,093200,11714660,3925,3925,3925,3925,50
20250212,093100,11518410,3905,3905,3905,3905,0
20250212,093000,11518410,3905,3905,3905,3905,0
20250212,092900,11518410,3905,3925,3925,3905,128
20250212,092800,11016570,3925,3925,3925,3925,50
20250212,092700,10820320,3905,3905,3905,3905,21
20250212,092600,10738315,3925,3925,3925,3925,0
20250212,092500,10738315,3925,3925,3925,3925,50
20250212,092400,10542065,3905,3905,3905,3905,2
20250212,092300,10534255,3905,3905,3905,3905,1
20250212,092200,10530350,3905,3905,3905,3905,0
20250212,092100,10530350,3905,3905,3905,3905,0
20250212,092000,10530350,3905,3905,3905,3905,1
20250212,091900,10526445,3925,3925,3925,3925,20
20250212,091800,10447945,3925,3900,3925,3900,25
20250212,091700,10349945,3900,3905,3905,3900,21
20250212,091600,10267945,3900,3900,3900,3900,0
20250212,091500,10267945,3900,3900,3900,3900,0
20250212,091400,10267945,3900,3900,3900,3900,2
20250212,091300,10260145,3900,3900,3900,3900,2
20250212,091200,10252345,3925,3925,3925,3925,1
20250212,091100,10248420,3900,3930,3930,3900,170
20250212,091000,9583920,3930,3950,3950,3930,1346
20250212,090900,4286670,3950,3950,3950,3950,0
20250212,090800,4286670,3950,3950,3950,3950,0
20250212,090700,4286670,3950,3955,3955,3950,18
20250212,090600,4215490,3950,3950,3950,3950,0
20250212,090500,4215490,3950,3950,3950,3950,0
20250212,090400,4215490,3950,3950,3950,3950,1
20250212,090300,4211540,3945,3945,3945,3945,18
20250212,090200,4140530,3945,3950,3950,3945,346
20250212,090100,2774595,4000,4000,4000,4000,0
20250212,090000,2774595,4000,3930,4000,3930,698