KissMeData/011700/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185700,492128895,3275,3275,3275,3275,1138
20250213,185600,492128895,3275,3275,3275,3275,0
20250213,185500,492128895,3275,3275,3275,3275,0
20250213,185400,492128895,3275,3275,3275,3275,0
20250213,185300,492128895,3275,3275,3275,3275,0
20250213,185200,492128895,3275,3275,3275,3275,0
20250213,185100,492128895,3275,3275,3275,3275,0
20250213,185000,492128895,3275,3275,3275,3275,0
20250213,184900,492128895,3275,3275,3275,3275,0
20250213,184800,492128895,3275,3275,3275,3275,0
20250213,184700,492128895,3275,3275,3275,3275,0
20250213,184600,492128895,3275,3275,3275,3275,0
20250213,184500,492128895,3275,3275,3275,3275,0
20250213,184400,492128895,3275,3275,3275,3275,0
20250213,184300,492128895,3275,3275,3275,3275,0
20250213,184200,492128895,3275,3275,3275,3275,0
20250213,184100,492128895,3275,3275,3275,3275,0
20250213,184000,492128895,3275,3275,3275,3275,0
20250213,183900,492128895,3275,3275,3275,3275,0
20250213,183800,492128895,3275,3275,3275,3275,0
20250213,183700,492128895,3275,3275,3275,3275,0
20250213,183600,492128895,3275,3275,3275,3275,0
20250213,183500,492128895,3275,3275,3275,3275,0
20250213,183400,492128895,3275,3275,3275,3275,0
20250213,183300,492128895,3275,3275,3275,3275,0
20250213,183200,492128895,3275,3275,3275,3275,0
20250213,183100,492128895,3275,3275,3275,3275,0
20250213,183000,492128895,3275,3275,3275,3275,0
20250213,182900,492128895,3275,3275,3275,3275,0
20250213,182800,492128895,3275,3275,3275,3275,0
20250213,182700,492128895,3275,3275,3275,3275,1138
20250213,182600,492128895,3275,3275,3275,3275,0
20250213,182500,492128895,3275,3275,3275,3275,0
20250213,182400,492128895,3275,3275,3275,3275,0
20250213,182300,492128895,3275,3275,3275,3275,0
20250213,182200,492128895,3275,3275,3275,3275,0
20250213,182100,492128895,3275,3275,3275,3275,0
20250213,182000,492128895,3275,3275,3275,3275,0
20250213,181900,492128895,3275,3275,3275,3275,0
20250213,181800,492128895,3275,3275,3275,3275,0
20250213,181700,492128895,3275,3275,3275,3275,0
20250213,181600,492128895,3275,3275,3275,3275,0
20250213,181500,492128895,3275,3275,3275,3275,0
20250213,181400,492128895,3275,3275,3275,3275,0
20250213,181300,492128895,3275,3275,3275,3275,0
20250213,181200,492128895,3275,3275,3275,3275,0
20250213,181100,492128895,3275,3275,3275,3275,0
20250213,181000,492128895,3275,3275,3275,3275,0
20250213,180900,492128895,3275,3275,3275,3275,0
20250213,180800,492128895,3275,3275,3275,3275,0
20250213,180700,492128895,3275,3275,3275,3275,0
20250213,180600,492128895,3275,3275,3275,3275,0
20250213,180500,492128895,3275,3275,3275,3275,0
20250213,180400,492128895,3275,3275,3275,3275,0
20250213,180300,492128895,3275,3275,3275,3275,0
20250213,180200,492128895,3275,3275,3275,3275,0
20250213,180100,492128895,3275,3275,3275,3275,0
20250213,180000,492128895,3275,3275,3275,3275,0
20250213,175900,492128895,3275,3275,3275,3275,0
20250213,175800,492128895,3275,3275,3275,3275,0
20250213,175700,492128895,3275,3275,3275,3275,1138
20250213,175600,492128895,3275,3275,3275,3275,0
20250213,175500,492128895,3275,3275,3275,3275,0
20250213,175400,492128895,3275,3275,3275,3275,0
20250213,175300,492128895,3275,3275,3275,3275,0
20250213,175200,492128895,3275,3275,3275,3275,0
20250213,175100,492128895,3275,3275,3275,3275,0
20250213,175000,492128895,3275,3275,3275,3275,0
20250213,174900,492128895,3275,3275,3275,3275,0
20250213,174800,492128895,3275,3275,3275,3275,0
20250213,174700,492128895,3275,3275,3275,3275,0
20250213,174600,492128895,3275,3275,3275,3275,0
20250213,174500,492128895,3275,3275,3275,3275,0
20250213,174400,492128895,3275,3275,3275,3275,0
20250213,174300,492128895,3275,3275,3275,3275,0
20250213,174200,492128895,3275,3275,3275,3275,0
20250213,174100,492128895,3275,3275,3275,3275,0
20250213,174000,492128895,3275,3275,3275,3275,0
20250213,173900,492128895,3275,3275,3275,3275,0
20250213,173800,492128895,3275,3275,3275,3275,0
20250213,173700,492128895,3275,3275,3275,3275,0
20250213,173600,492128895,3275,3275,3275,3275,0
20250213,173500,492128895,3275,3275,3275,3275,0
20250213,173400,492128895,3275,3275,3275,3275,0
20250213,173300,492128895,3275,3275,3275,3275,0
20250213,173200,492128895,3275,3275,3275,3275,0
20250213,173100,492128895,3275,3275,3275,3275,0
20250213,173000,492128895,3275,3275,3275,3275,0
20250213,172900,492128895,3275,3275,3275,3275,0
20250213,172800,492128895,3275,3275,3275,3275,0
20250213,172700,492128895,3275,3275,3275,3275,1138
20250213,172600,492128895,3275,3275,3275,3275,0
20250213,172500,492128895,3275,3275,3275,3275,0
20250213,172400,492128895,3275,3275,3275,3275,0
20250213,172300,492128895,3275,3275,3275,3275,0
20250213,172200,492128895,3275,3275,3275,3275,0
20250213,172100,492128895,3275,3275,3275,3275,0
20250213,172000,492128895,3275,3275,3275,3275,0
20250213,171900,492128895,3275,3275,3275,3275,0
20250213,171800,492128895,3275,3275,3275,3275,0
20250213,171700,492128895,3275,3275,3275,3275,0
20250213,171600,492128895,3275,3275,3275,3275,0
20250213,171500,492128895,3275,3275,3275,3275,0
20250213,171400,492128895,3275,3275,3275,3275,0
20250213,171300,492128895,3275,3275,3275,3275,0
20250213,171200,492128895,3275,3275,3275,3275,0
20250213,171100,492128895,3275,3275,3275,3275,0
20250213,171000,492128895,3275,3275,3275,3275,0
20250213,170900,492128895,3275,3275,3275,3275,0
20250213,170800,492128895,3275,3275,3275,3275,0
20250213,170700,492128895,3275,3275,3275,3275,0
20250213,170600,492128895,3275,3275,3275,3275,0
20250213,170500,492128895,3275,3275,3275,3275,0
20250213,170400,492128895,3275,3275,3275,3275,0
20250213,170300,492128895,3275,3275,3275,3275,0
20250213,170200,492128895,3275,3275,3275,3275,0
20250213,170100,492128895,3275,3275,3275,3275,0
20250213,170000,492128895,3275,3275,3275,3275,0
20250213,165900,492128895,3275,3275,3275,3275,0
20250213,165800,492128895,3275,3275,3275,3275,0
20250213,165700,492128895,3275,3275,3275,3275,1138
20250213,165600,492128895,3275,3275,3275,3275,0
20250213,165500,492128895,3275,3275,3275,3275,0
20250213,165400,492128895,3275,3275,3275,3275,0
20250213,165300,492128895,3275,3275,3275,3275,0
20250213,165200,492128895,3275,3275,3275,3275,0
20250213,165100,492128895,3275,3275,3275,3275,0
20250213,165000,492128895,3275,3275,3275,3275,0
20250213,164900,492128895,3275,3275,3275,3275,0
20250213,164800,492128895,3275,3275,3275,3275,0
20250213,164700,492128895,3275,3275,3275,3275,0
20250213,164600,492128895,3275,3275,3275,3275,0
20250213,164500,492128895,3275,3275,3275,3275,0
20250213,164400,492128895,3275,3275,3275,3275,0
20250213,164300,492128895,3275,3275,3275,3275,0
20250213,164200,492128895,3275,3275,3275,3275,0
20250213,164100,492128895,3275,3275,3275,3275,0
20250213,164000,492128895,3275,3275,3275,3275,0
20250213,163900,492128895,3275,3275,3275,3275,0
20250213,163800,492128895,3275,3275,3275,3275,0
20250213,163700,492128895,3275,3275,3275,3275,0
20250213,163600,492128895,3275,3275,3275,3275,0
20250213,163500,492128895,3275,3275,3275,3275,0
20250213,163400,492128895,3275,3275,3275,3275,0
20250213,163300,492128895,3275,3275,3275,3275,0
20250213,163200,492128895,3275,3275,3275,3275,0
20250213,163100,492128895,3275,3275,3275,3275,0
20250213,163000,492128895,3275,3275,3275,3275,0
20250213,162900,492128895,3275,3275,3275,3275,0
20250213,162800,492128895,3275,3275,3275,3275,0
20250213,162700,492128895,3275,3275,3275,3275,1138
20250213,162600,492128895,3275,3275,3275,3275,0
20250213,162500,492128895,3275,3275,3275,3275,0
20250213,162400,492128895,3275,3275,3275,3275,0
20250213,162300,492128895,3275,3275,3275,3275,0
20250213,162200,492128895,3275,3275,3275,3275,0
20250213,162100,492128895,3275,3275,3275,3275,0
20250213,162000,492128895,3275,3275,3275,3275,0
20250213,161900,492128895,3275,3275,3275,3275,0
20250213,161800,492128895,3275,3275,3275,3275,0
20250213,161700,492128895,3275,3275,3275,3275,0
20250213,161600,492128895,3275,3275,3275,3275,0
20250213,161500,492128895,3275,3275,3275,3275,0
20250213,161400,492128895,3275,3275,3275,3275,0
20250213,161300,492128895,3275,3275,3275,3275,0
20250213,161200,492128895,3275,3275,3275,3275,0
20250213,161100,492128895,3275,3275,3275,3275,0
20250213,161000,492128895,3275,3275,3275,3275,0
20250213,160900,492128895,3275,3275,3275,3275,0
20250213,160800,492128895,3275,3275,3275,3275,0
20250213,160700,492128895,3275,3275,3275,3275,0
20250213,160600,492128895,3275,3275,3275,3275,0
20250213,160500,492128895,3275,3275,3275,3275,0
20250213,160400,492128895,3275,3275,3275,3275,0
20250213,160300,492128895,3275,3275,3275,3275,0
20250213,160200,492128895,3275,3275,3275,3275,0
20250213,160100,492128895,3275,3275,3275,3275,0
20250213,160000,492128895,3275,3275,3275,3275,0
20250213,155900,492128895,3275,3275,3275,3275,0
20250213,155800,492128895,3275,3275,3275,3275,0
20250213,155700,492128895,3275,3275,3275,3275,1138
20250213,155600,492128895,3275,3275,3275,3275,0
20250213,155500,492128895,3275,3275,3275,3275,0
20250213,155400,492128895,3275,3275,3275,3275,0
20250213,155300,492128895,3275,3275,3275,3275,0
20250213,155200,492128895,3275,3275,3275,3275,0
20250213,155100,492128895,3275,3275,3275,3275,0
20250213,155000,492128895,3275,3275,3275,3275,0
20250213,154900,492128895,3275,3275,3275,3275,0
20250213,154800,492128895,3275,3275,3275,3275,0
20250213,154700,492128895,3275,3275,3275,3275,0
20250213,154600,492128895,3275,3275,3275,3275,0
20250213,154500,492128895,3275,3275,3275,3275,0
20250213,154400,492128895,3275,3275,3275,3275,0
20250213,154300,492128895,3275,3275,3275,3275,0
20250213,154200,492128895,3275,3275,3275,3275,0
20250213,154100,492128895,3275,3275,3275,3275,0
20250213,154000,492128895,3275,3275,3275,3275,0
20250213,153900,492128895,3275,3275,3275,3275,0
20250213,153800,492128895,3275,3275,3275,3275,0
20250213,153700,492128895,3275,3275,3275,3275,0
20250213,153600,492128895,3275,3275,3275,3275,0
20250213,153500,492128895,3275,3275,3275,3275,0
20250213,153400,492128895,3275,3275,3275,3275,0
20250213,153300,492128895,3275,3275,3275,3275,0
20250213,153200,492128895,3275,3275,3275,3275,0
20250213,153100,492128895,3275,3275,3275,3275,0
20250213,153000,492128895,3275,3275,3275,3275,1138
20250213,152900,488401945,3275,3275,3275,3275,0
20250213,152800,488401945,3275,3275,3275,3275,0
20250213,152700,488401945,3275,3275,3275,3275,0
20250213,152600,488401945,3275,3275,3275,3275,0
20250213,152500,488401945,3275,3275,3275,3275,0
20250213,152400,488401945,3275,3275,3275,3275,0
20250213,152300,488401945,3275,3275,3275,3275,0
20250213,152200,488401945,3275,3275,3275,3275,0
20250213,152100,488401945,3275,3275,3275,3275,0
20250213,152000,488401945,3275,3275,3275,3275,0
20250213,151900,488401945,3275,3275,3275,3275,7799
20250213,151800,462860220,3275,3270,3275,3270,101
20250213,151700,462529450,3275,3275,3275,3270,657
20250213,151600,460377910,3275,3270,3275,3270,324
20250213,151500,459317980,3260,3260,3260,3260,14
20250213,151400,459272340,3270,3270,3270,3270,0
20250213,151300,459272340,3270,3270,3270,3260,1438
20250213,151200,454574920,3270,3275,3275,3270,102
20250213,151100,454241370,3275,3275,3275,3275,24
20250213,151000,454162770,3270,3270,3270,3270,300
20250213,150900,453181770,3270,3270,3270,3270,200
20250213,150800,452527770,3270,3270,3270,3270,400
20250213,150700,451219770,3270,3270,3270,3270,1407
20250213,150600,446618880,3270,3265,3270,3245,7021
20250213,150500,423729045,3265,3265,3265,3265,0
20250213,150400,423729045,3265,3265,3265,3265,21
20250213,150300,423660480,3265,3265,3265,3265,0
20250213,150200,423660480,3265,3265,3265,3265,1
20250213,150100,423657215,3270,3270,3270,3270,3
20250213,150000,423647405,3270,3270,3270,3270,50
20250213,145900,423483905,3270,3270,3270,3270,0
20250213,145800,423483905,3270,3270,3270,3270,200
20250213,145700,422829905,3275,3275,3275,3275,64
20250213,145600,422620305,3270,3265,3270,3265,122
20250213,145500,422221775,3265,3265,3265,3265,0
20250213,145400,422221775,3265,3265,3265,3265,0
20250213,145300,422221775,3265,3265,3265,3265,0
20250213,145200,422221775,3265,3265,3265,3265,0
20250213,145100,422221775,3265,3265,3265,3265,0
20250213,145000,422221775,3265,3265,3265,3265,956
20250213,144900,419100435,3265,3265,3265,3265,0
20250213,144800,419100435,3265,3275,3275,3265,21
20250213,144700,419031860,3250,3250,3250,3250,0
20250213,144600,419031860,3250,3260,3260,3250,2800
20250213,144500,409925310,3260,3260,3260,3260,1000
20250213,144400,406665310,3265,3265,3265,3265,120
20250213,144300,406273510,3265,3265,3265,3265,100
20250213,144200,405947010,3265,3265,3265,3265,0
20250213,144100,405947010,3265,3265,3265,3265,0
20250213,144000,405947010,3265,3265,3265,3265,40
20250213,143900,405816410,3285,3265,3285,3265,401
20250213,143800,404507125,3265,3265,3265,3265,200
20250213,143700,403854125,3285,3285,3285,3285,1
20250213,143600,403850840,3285,3285,3285,3285,0
20250213,143500,403850840,3285,3285,3285,3285,4
20250213,143400,403837700,3270,3270,3270,3270,798
20250213,143300,401228240,3270,3285,3285,3270,803
20250213,143200,398602415,3270,3270,3270,3270,0
20250213,143100,398602415,3270,3270,3270,3270,27
20250213,143000,398514125,3270,3270,3270,3265,181
20250213,142900,397922290,3270,3275,3275,3270,276
20250213,142800,397019755,3275,3275,3275,3275,168
20250213,142700,396469555,3280,3280,3280,3280,0
20250213,142600,396469555,3280,3280,3280,3280,103
20250213,142500,396131715,3280,3280,3280,3280,97
20250213,142400,395813555,3285,3285,3285,3285,1
20250213,142300,395810270,3285,3285,3285,3285,0
20250213,142200,395810270,3285,3280,3285,3275,691
20250213,142100,393544185,3280,3280,3280,3280,110
20250213,142000,393183385,3280,3280,3280,3280,0
20250213,141900,393183385,3280,3280,3280,3280,170
20250213,141800,392625785,3285,3285,3285,3285,0
20250213,141700,392625785,3285,3280,3285,3280,5
20250213,141600,392609380,3285,3285,3285,3285,0
20250213,141500,392609380,3285,3285,3285,3285,0
20250213,141400,392609380,3285,3280,3285,3275,5
20250213,141300,392592975,3275,3275,3275,3275,2
20250213,141200,392586425,3275,3275,3275,3275,154
20250213,141100,392082075,3275,3275,3275,3275,90
20250213,141000,391787325,3275,3275,3275,3275,0
20250213,140900,391787325,3275,3275,3275,3275,2704
20250213,140800,382931725,3275,3275,3275,3275,0
20250213,140700,382931725,3275,3275,3275,3275,0
20250213,140600,382931725,3275,3275,3275,3275,241
20250213,140500,382142450,3280,3280,3280,3280,4
20250213,140400,382129330,3280,3285,3285,3280,291
20250213,140300,381174625,3280,3280,3280,3280,350
20250213,140200,380026625,3275,3280,3280,3275,120
20250213,140100,379633615,3280,3280,3280,3280,540
20250213,140000,377862415,3285,3285,3285,3285,1
20250213,135900,377859130,3275,3275,3275,3275,0
20250213,135800,377859130,3275,3280,3280,3275,360
20250213,135700,376679640,3285,3285,3285,3285,1000
20250213,135600,373394640,3285,3285,3285,3285,0
20250213,135500,373394640,3285,3280,3285,3280,2
20250213,135400,373388075,3280,3280,3280,3280,0
20250213,135300,373388075,3280,3280,3280,3280,700
20250213,135200,371092075,3285,3285,3285,3285,1
20250213,135100,371088790,3280,3280,3280,3280,0
20250213,135000,371088790,3280,3280,3280,3280,600
20250213,134900,369120790,3280,3280,3280,3280,0
20250213,134800,369120790,3280,3280,3280,3280,0
20250213,134700,369120790,3280,3280,3280,3280,579
20250213,134600,367221670,3280,3280,3280,3280,49
20250213,134500,367060950,3280,3285,3285,3280,15
20250213,134400,367011715,3285,3290,3290,3285,399
20250213,134300,365700840,3285,3285,3285,3285,145
20250213,134200,365224515,3280,3280,3280,3280,0
20250213,134100,365224515,3280,3280,3280,3280,0
20250213,134000,365224515,3280,3280,3280,3280,0
20250213,133900,365224515,3280,3280,3280,3280,1500
20250213,133800,360304515,3280,3280,3280,3280,0
20250213,133700,360304515,3280,3285,3285,3280,943
20250213,133600,357207520,3285,3285,3285,3285,7
20250213,133500,357184525,3285,3285,3285,3285,0
20250213,133400,357184525,3285,3285,3285,3285,0
20250213,133300,357184525,3285,3285,3285,3285,0
20250213,133200,357184525,3285,3285,3285,3285,1
20250213,133100,357181240,3290,3290,3290,3290,0
20250213,133000,357181240,3290,3290,3290,3290,1
20250213,132900,357177950,3290,3290,3290,3290,101
20250213,132800,356845660,3290,3290,3290,3290,0
20250213,132700,356845660,3290,3290,3290,3290,30
20250213,132600,356746960,3290,3290,3290,3290,0
20250213,132500,356746960,3290,3290,3290,3290,0
20250213,132400,356746960,3290,3290,3290,3290,1
20250213,132300,356743670,3285,3285,3285,3285,1
20250213,132200,356740385,3290,3290,3290,3290,0
20250213,132100,356740385,3290,3290,3290,3290,100
20250213,132000,356411385,3285,3285,3285,3285,3
20250213,131900,356401530,3285,3285,3285,3285,90
20250213,131800,356105880,3290,3290,3290,3290,0
20250213,131700,356105880,3290,3290,3290,3290,0
20250213,131600,356105880,3290,3290,3290,3290,1
20250213,131500,356102590,3290,3290,3290,3290,10
20250213,131400,356069690,3290,3290,3290,3290,0
20250213,131300,356069690,3290,3290,3290,3290,25
20250213,131200,355987440,3285,3285,3285,3285,0
20250213,131100,355987440,3285,3285,3285,3285,0
20250213,131000,355987440,3285,3290,3290,3285,569
20250213,130900,354117930,3290,3290,3290,3290,0
20250213,130800,354117930,3290,3290,3290,3290,0
20250213,130700,354117930,3290,3290,3290,3290,0
20250213,130600,354117930,3290,3285,3290,3285,374
20250213,130500,352889290,3285,3285,3285,3285,0
20250213,130400,352889290,3285,3285,3285,3285,91
20250213,130300,352590355,3285,3285,3285,3285,576
20250213,130200,350698195,3285,3285,3285,3285,5
20250213,130100,350681770,3285,3285,3285,3285,147
20250213,130000,350198875,3290,3290,3290,3290,0
20250213,125900,350198875,3290,3290,3290,3290,0
20250213,125800,350198875,3290,3285,3290,3285,693
20250213,125700,347921905,3290,3290,3290,3290,1
20250213,125600,347918615,3295,3295,3295,3295,0
20250213,125500,347918615,3295,3290,3295,3290,76
20250213,125400,347668350,3290,3285,3290,3285,489
20250213,125300,346059550,3285,3285,3285,3285,4
20250213,125200,346046410,3290,3295,3295,3285,63
20250213,125100,345839005,3295,3295,3295,3295,0
20250213,125000,345839005,3295,3295,3295,3295,1
20250213,124900,345835710,3285,3285,3285,3285,2210
20250213,124800,338575860,3285,3285,3285,3285,0
20250213,124700,338575860,3285,3285,3285,3285,150
20250213,124600,338083110,3285,3285,3285,3285,72
20250213,124500,337846590,3285,3285,3285,3285,0
20250213,124400,337846590,3285,3285,3285,3285,528
20250213,124300,336112110,3285,3285,3285,3285,0
20250213,124200,336112110,3285,3290,3290,3285,50
20250213,124100,335947805,3295,3295,3295,3295,0
20250213,124000,335947805,3295,3295,3295,3295,57
20250213,123900,335759990,3295,3295,3295,3295,0
20250213,123800,335759990,3295,3295,3295,3295,200
20250213,123700,335100990,3295,3295,3295,3295,0
20250213,123600,335100990,3295,3295,3295,3295,0
20250213,123500,335100990,3295,3295,3295,3295,100
20250213,123400,334771490,3295,3295,3295,3295,0
20250213,123300,334771490,3295,3295,3295,3295,2
20250213,123200,334764900,3300,3300,3300,3300,235
20250213,123100,333989400,3310,3310,3310,3310,1
20250213,123000,333986090,3305,3305,3305,3305,1410
20250213,122900,329326040,3310,3300,3315,3290,4707
20250213,122800,313775915,3295,3295,3295,3295,7284
20250213,122700,289775135,3295,3295,3295,3295,1
20250213,122600,289771840,3285,3290,3290,3285,1414
20250213,122500,285122100,3290,3290,3290,3290,0
20250213,122400,285122100,3290,3290,3290,3290,2131
20250213,122300,278111110,3295,3290,3295,3290,1872
20250213,122200,271952215,3290,3290,3290,3290,0
20250213,122100,271952215,3290,3290,3290,3290,0
20250213,122000,271952215,3290,3290,3290,3290,1
20250213,121900,271948925,3285,3285,3285,3285,92
20250213,121800,271646705,3295,3295,3295,3295,0
20250213,121700,271646705,3295,3295,3295,3295,0
20250213,121600,271646705,3295,3295,3295,3295,0
20250213,121500,271646705,3295,3295,3295,3295,0
20250213,121400,271646705,3295,3295,3295,3295,20
20250213,121300,271580805,3295,3295,3295,3295,0
20250213,121200,271580805,3295,3295,3295,3295,0
20250213,121100,271580805,3295,3290,3295,3290,468
20250213,121000,270041080,3290,3290,3290,3290,100
20250213,120900,269712080,3295,3295,3295,3295,0
20250213,120800,269712080,3295,3295,3295,3295,1
20250213,120700,269708785,3285,3285,3285,3285,0
20250213,120600,269708785,3285,3285,3285,3285,836
20250213,120500,266962525,3285,3285,3285,3285,74
20250213,120400,266719435,3285,3285,3285,3285,80
20250213,120300,266456635,3290,3290,3290,3290,1300
20250213,120200,262179635,3290,3290,3290,3290,150
20250213,120100,261686135,3290,3295,3295,3290,303
20250213,120000,260688500,3290,3290,3290,3290,1
20250213,115900,260685210,3290,3290,3290,3290,1
20250213,115800,260681920,3290,3290,3290,3290,0
20250213,115700,260681920,3290,3290,3290,3290,0
20250213,115600,260681920,3290,3290,3290,3290,51
20250213,115500,260514130,3295,3295,3295,3295,0
20250213,115400,260514130,3295,3295,3295,3295,0
20250213,115300,260514130,3295,3295,3295,3295,57
20250213,115200,260326315,3300,3300,3300,3300,0
20250213,115100,260326315,3300,3300,3300,3300,1
20250213,115000,260323015,3300,3295,3300,3295,1461
20250213,114900,255506810,3290,3290,3290,3290,50
20250213,114800,255342310,3295,3295,3295,3295,0
20250213,114700,255342310,3295,3290,3295,3290,7
20250213,114600,255319250,3290,3280,3290,3280,1031
20250213,114500,251927570,3295,3295,3295,3295,1214
20250213,114400,247927440,3290,3285,3290,3285,1684
20250213,114300,242389580,3290,3290,3290,3290,0
20250213,114200,242389580,3290,3285,3290,3280,46
20250213,114100,242238685,3285,3285,3285,3285,504
20250213,114000,240583045,3280,3280,3280,3280,1
20250213,113900,240579765,3280,3280,3280,3280,0
20250213,113800,240579765,3280,3280,3280,3280,0
20250213,113700,240579765,3280,3280,3280,3280,0
20250213,113600,240579765,3280,3280,3285,3280,877
20250213,113500,237700445,3285,3280,3285,3280,10
20250213,113400,237667620,3280,3280,3280,3280,0
20250213,113300,237667620,3280,3280,3280,3280,600
20250213,113200,235699620,3285,3280,3285,3280,3
20250213,113100,235689775,3285,3285,3285,3285,1
20250213,113000,235686490,3280,3280,3280,3280,1000
20250213,112900,232406490,3285,3285,3285,3285,3
20250213,112800,232396635,3285,3285,3285,3285,1
20250213,112700,232393350,3280,3280,3280,3280,297
20250213,112600,231419190,3280,3275,3280,3275,3230
20250213,112500,220837940,3275,3275,3275,3275,1
20250213,112400,220834665,3275,3275,3275,3275,0
20250213,112300,220834665,3275,3275,3275,3275,0
20250213,112200,220834665,3275,3275,3275,3275,0
20250213,112100,220834665,3275,3270,3275,3270,502
20250213,112000,219193115,3270,3270,3270,3270,131
20250213,111900,218764745,3270,3270,3270,3270,50
20250213,111800,218601245,3275,3275,3275,3275,0
20250213,111700,218601245,3275,3275,3275,3275,1
20250213,111600,218597970,3275,3275,3275,3275,2
20250213,111500,218591420,3275,3275,3275,3275,38
20250213,111400,218466970,3275,3275,3275,3275,0
20250213,111300,218466970,3275,3275,3275,3275,300
20250213,111200,217484470,3270,3270,3270,3270,125
20250213,111100,217075720,3270,3270,3270,3270,800
20250213,111000,214459720,3265,3265,3265,3265,0
20250213,110900,214459720,3265,3265,3265,3265,390
20250213,110800,213186370,3265,3265,3265,3265,0
20250213,110700,213186370,3265,3265,3265,3265,0
20250213,110600,213186370,3265,3265,3265,3265,0
20250213,110500,213186370,3265,3265,3265,3265,24
20250213,110400,213108010,3265,3265,3265,3265,244
20250213,110300,212311350,3265,3265,3265,3265,1505
20250213,110200,207397525,3265,3265,3265,3265,0
20250213,110100,207397525,3265,3265,3265,3265,0
20250213,110000,207397525,3265,3265,3265,3265,0
20250213,105900,207397525,3265,3265,3265,3265,0
20250213,105800,207397525,3265,3265,3265,3265,0
20250213,105700,207397525,3265,3265,3265,3265,1
20250213,105600,207394260,3265,3265,3265,3265,0
20250213,105500,207394260,3265,3265,3265,3265,0
20250213,105400,207394260,3265,3265,3265,3265,0
20250213,105300,207394260,3265,3265,3265,3265,0
20250213,105200,207394260,3265,3265,3265,3265,1
20250213,105100,207390995,3250,3250,3250,3250,0
20250213,105000,207390995,3250,3250,3250,3250,0
20250213,104900,207390995,3250,3250,3250,3250,0
20250213,104800,207390995,3250,3250,3250,3250,299
20250213,104700,206419245,3250,3250,3250,3250,0
20250213,104600,206419245,3250,3250,3250,3250,0
20250213,104500,206419245,3250,3250,3250,3250,0
20250213,104400,206419245,3250,3255,3255,3250,30
20250213,104300,206321740,3255,3255,3255,3255,0
20250213,104200,206321740,3255,3265,3265,3255,386
20250213,104100,205064310,3265,3260,3265,3260,267
20250213,104000,204193740,3265,3265,3265,3265,202
20250213,103900,203534210,3265,3255,3265,3255,732
20250213,103800,201150515,3255,3255,3255,3255,44
20250213,103700,201007295,3255,3255,3255,3255,40
20250213,103600,200877095,3255,3255,3255,3255,1
20250213,103500,200873840,3250,3250,3250,3250,10
20250213,103400,200841340,3250,3250,3250,3250,20
20250213,103300,200776340,3250,3250,3250,3250,0
20250213,103200,200776340,3250,3250,3250,3250,0
20250213,103100,200776340,3250,3250,3250,3250,0
20250213,103000,200776340,3250,3255,3255,3250,181
20250213,102900,200187210,3255,3255,3255,3255,100
20250213,102800,199861710,3255,3255,3255,3255,54
20250213,102700,199685940,3255,3255,3255,3255,0
20250213,102600,199685940,3255,3255,3255,3255,0
20250213,102500,199685940,3255,3255,3255,3255,0
20250213,102400,199685940,3255,3255,3255,3255,39
20250213,102300,199558995,3250,3250,3250,3250,256
20250213,102200,198726995,3250,3250,3250,3250,130
20250213,102100,198304495,3260,3260,3260,3260,15
20250213,102000,198255595,3260,3255,3260,3255,1142
20250213,101900,194533035,3255,3255,3255,3255,0
20250213,101800,194533035,3255,3255,3255,3255,7
20250213,101700,194510250,3255,3255,3255,3255,0
20250213,101600,194510250,3255,3250,3255,3250,524
20250213,101500,192806885,3245,3245,3245,3245,500
20250213,101400,191184385,3250,3250,3250,3250,1000
20250213,101300,187934385,3260,3260,3260,3260,1
20250213,101200,187931125,3260,3260,3260,3260,0
20250213,101100,187931125,3260,3260,3260,3260,0
20250213,101000,187931125,3260,3260,3260,3260,0
20250213,100900,187931125,3260,3260,3260,3260,74
20250213,100800,187689885,3260,3250,3260,3240,1708
20250213,100700,182155925,3240,3240,3240,3240,0
20250213,100600,182155925,3240,3240,3240,3240,0
20250213,100500,182155925,3240,3265,3265,3240,3001
20250213,100400,172422855,3265,3265,3265,3265,1
20250213,100300,172419590,3265,3265,3265,3265,10
20250213,100200,172386940,3265,3265,3265,3265,0
20250213,100100,172386940,3265,3265,3265,3265,100
20250213,100000,172060440,3255,3260,3260,3255,83
20250213,095900,171790225,3260,3260,3260,3260,140
20250213,095800,171333825,3260,3260,3260,3260,1050
20250213,095700,167910825,3260,3260,3260,3260,30
20250213,095600,167813025,3260,3260,3260,3260,1
20250213,095500,167809765,3260,3260,3260,3260,2
20250213,095400,167803245,3260,3255,3260,3255,161
20250213,095300,167279185,3255,3255,3255,3255,1
20250213,095200,167275930,3255,3255,3255,3255,1
20250213,095100,167272675,3250,3245,3250,3245,447
20250213,095000,165821425,3240,3240,3240,3240,81
20250213,094900,165558985,3240,3255,3255,3240,737
20250213,094800,163165475,3250,3250,3250,3250,0
20250213,094700,163165475,3250,3250,3250,3250,0
20250213,094600,163165475,3250,3250,3250,3245,787
20250213,094500,160608960,3240,3270,3270,3240,2047
20250213,094400,153947760,3275,3275,3275,3275,0
20250213,094300,153947760,3275,3275,3275,3275,0
20250213,094200,153947760,3275,3260,3275,3250,527
20250213,094100,152232725,3260,3260,3260,3260,378
20250213,094000,151000445,3260,3260,3260,3260,0
20250213,093900,151000445,3260,3260,3260,3260,0
20250213,093800,151000445,3260,3260,3260,3260,0
20250213,093700,151000445,3260,3260,3260,3260,2
20250213,093600,150993925,3260,3260,3260,3260,0
20250213,093500,150993925,3260,3260,3260,3260,1
20250213,093400,150990665,3280,3265,3280,3250,841
20250213,093300,148245165,3285,3285,3290,3285,1006
20250213,093200,144940435,3280,3280,3280,3280,185
20250213,093100,144333635,3255,3270,3275,3255,629
20250213,093000,142275960,3250,3250,3250,3250,150
20250213,092900,141788460,3250,3245,3250,3245,630
20250213,092800,139743110,3245,3245,3245,3245,100
20250213,092700,139418610,3245,3245,3245,3245,438
20250213,092600,137997300,3245,3250,3255,3245,2113
20250213,092500,131130555,3255,3255,3255,3255,300
20250213,092400,130154055,3270,3270,3270,3270,2
20250213,092300,130147515,3260,3260,3260,3260,600
20250213,092200,128191515,3260,3260,3260,3260,163
20250213,092100,127660135,3260,3260,3260,3260,295
20250213,092000,126698435,3260,3270,3270,3260,1439
20250213,091900,122005965,3260,3275,3275,3260,121
20250213,091800,121611190,3275,3260,3275,3260,600
20250213,091700,119653690,3260,3260,3260,3260,21
20250213,091600,119585230,3260,3270,3270,3260,759
20250213,091500,117109605,3270,3270,3270,3270,0
20250213,091400,117109605,3270,3290,3290,3270,8668
20250213,091300,88728130,3280,3280,3280,3280,0
20250213,091200,88728130,3280,3280,3280,3280,400
20250213,091100,87416130,3280,3295,3300,3280,3126
20250213,091000,77118720,3295,3290,3295,3280,352
20250213,090900,75958950,3295,3270,3295,3270,13469
20250213,090800,31781675,3270,3270,3270,3270,656
20250213,090700,29636555,3275,3270,3275,3270,351
20250213,090600,28487750,3270,3265,3270,3240,43
20250213,090500,28347650,3265,3270,3275,3230,1975
20250213,090400,21940225,3255,3260,3260,3255,2528
20250213,090300,13711535,3255,3255,3255,3255,500
20250213,090200,12084035,3255,3285,3285,3255,210
20250213,090100,11394485,3285,3265,3285,3265,2193
20250213,090000,4211920,3265,3260,3265,3260,1289