KissMeData/000430/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183100,215940985,3845,3845,3845,3845,291
20250205,183000,215940985,3845,3845,3845,3845,0
20250205,182900,215940985,3845,3845,3845,3845,0
20250205,182800,215940985,3845,3845,3845,3845,0
20250205,182700,215940985,3845,3845,3845,3845,0
20250205,182600,215940985,3845,3845,3845,3845,0
20250205,182500,215940985,3845,3845,3845,3845,0
20250205,182400,215940985,3845,3845,3845,3845,0
20250205,182300,215940985,3845,3845,3845,3845,0
20250205,182200,215940985,3845,3845,3845,3845,0
20250205,182100,215940985,3845,3845,3845,3845,0
20250205,182000,215940985,3845,3845,3845,3845,0
20250205,181900,215940985,3845,3845,3845,3845,0
20250205,181800,215940985,3845,3845,3845,3845,0
20250205,181700,215940985,3845,3845,3845,3845,0
20250205,181600,215940985,3845,3845,3845,3845,0
20250205,181500,215940985,3845,3845,3845,3845,0
20250205,181400,215940985,3845,3845,3845,3845,0
20250205,181300,215940985,3845,3845,3845,3845,0
20250205,181200,215940985,3845,3845,3845,3845,0
20250205,181100,215940985,3845,3845,3845,3845,0
20250205,181000,215940985,3845,3845,3845,3845,0
20250205,180900,215940985,3845,3845,3845,3845,0
20250205,180800,215940985,3845,3845,3845,3845,0
20250205,180700,215940985,3845,3845,3845,3845,0
20250205,180600,215940985,3845,3845,3845,3845,0
20250205,180500,215940985,3845,3845,3845,3845,0
20250205,180400,215940985,3845,3845,3845,3845,0
20250205,180300,215940985,3845,3845,3845,3845,0
20250205,180200,215940985,3845,3845,3845,3845,0
20250205,180100,215940985,3845,3845,3845,3845,291
20250205,180000,215940985,3845,3845,3845,3845,0
20250205,175900,215940985,3845,3845,3845,3845,0
20250205,175800,215940985,3845,3845,3845,3845,0
20250205,175700,215940985,3845,3845,3845,3845,0
20250205,175600,215940985,3845,3845,3845,3845,0
20250205,175500,215940985,3845,3845,3845,3845,0
20250205,175400,215940985,3845,3845,3845,3845,0
20250205,175300,215940985,3845,3845,3845,3845,0
20250205,175200,215940985,3845,3845,3845,3845,0
20250205,175100,215940985,3845,3845,3845,3845,0
20250205,175000,215940985,3845,3845,3845,3845,0
20250205,174900,215940985,3845,3845,3845,3845,0
20250205,174800,215940985,3845,3845,3845,3845,0
20250205,174700,215940985,3845,3845,3845,3845,0
20250205,174600,215940985,3845,3845,3845,3845,0
20250205,174500,215940985,3845,3845,3845,3845,0
20250205,174400,215940985,3845,3845,3845,3845,0
20250205,174300,215940985,3845,3845,3845,3845,0
20250205,174200,215940985,3845,3845,3845,3845,0
20250205,174100,215940985,3845,3845,3845,3845,0
20250205,174000,215940985,3845,3845,3845,3845,0
20250205,173900,215940985,3845,3845,3845,3845,0
20250205,173800,215940985,3845,3845,3845,3845,0
20250205,173700,215940985,3845,3845,3845,3845,0
20250205,173600,215940985,3845,3845,3845,3845,0
20250205,173500,215940985,3845,3845,3845,3845,0
20250205,173400,215940985,3845,3845,3845,3845,0
20250205,173300,215940985,3845,3845,3845,3845,0
20250205,173200,215940985,3845,3845,3845,3845,0
20250205,173100,215940985,3845,3845,3845,3845,291
20250205,173000,215940985,3845,3845,3845,3845,0
20250205,172900,215940985,3845,3845,3845,3845,0
20250205,172800,215940985,3845,3845,3845,3845,0
20250205,172700,215940985,3845,3845,3845,3845,0
20250205,172600,215940985,3845,3845,3845,3845,0
20250205,172500,215940985,3845,3845,3845,3845,0
20250205,172400,215940985,3845,3845,3845,3845,0
20250205,172300,215940985,3845,3845,3845,3845,0
20250205,172200,215940985,3845,3845,3845,3845,0
20250205,172100,215940985,3845,3845,3845,3845,0
20250205,172000,215940985,3845,3845,3845,3845,0
20250205,171900,215940985,3845,3845,3845,3845,0
20250205,171800,215940985,3845,3845,3845,3845,0
20250205,171700,215940985,3845,3845,3845,3845,0
20250205,171600,215940985,3845,3845,3845,3845,0
20250205,171500,215940985,3845,3845,3845,3845,0
20250205,171400,215940985,3845,3845,3845,3845,0
20250205,171300,215940985,3845,3845,3845,3845,0
20250205,171200,215940985,3845,3845,3845,3845,0
20250205,171100,215940985,3845,3845,3845,3845,0
20250205,171000,215940985,3845,3845,3845,3845,0
20250205,170900,215940985,3845,3845,3845,3845,0
20250205,170800,215940985,3845,3845,3845,3845,0
20250205,170700,215940985,3845,3845,3845,3845,0
20250205,170600,215940985,3845,3845,3845,3845,0
20250205,170500,215940985,3845,3845,3845,3845,0
20250205,170400,215940985,3845,3845,3845,3845,0
20250205,170300,215940985,3845,3845,3845,3845,0
20250205,170200,215940985,3845,3845,3845,3845,0
20250205,170100,215940985,3845,3845,3845,3845,291
20250205,170000,215940985,3845,3845,3845,3845,0
20250205,165900,215940985,3845,3845,3845,3845,0
20250205,165800,215940985,3845,3845,3845,3845,0
20250205,165700,215940985,3845,3845,3845,3845,0
20250205,165600,215940985,3845,3845,3845,3845,0
20250205,165500,215940985,3845,3845,3845,3845,0
20250205,165400,215940985,3845,3845,3845,3845,0
20250205,165300,215940985,3845,3845,3845,3845,0
20250205,165200,215940985,3845,3845,3845,3845,0
20250205,165100,215940985,3845,3845,3845,3845,0
20250205,165000,215940985,3845,3845,3845,3845,0
20250205,164900,215940985,3845,3845,3845,3845,0
20250205,164800,215940985,3845,3845,3845,3845,0
20250205,164700,215940985,3845,3845,3845,3845,0
20250205,164600,215940985,3845,3845,3845,3845,0
20250205,164500,215940985,3845,3845,3845,3845,0
20250205,164400,215940985,3845,3845,3845,3845,0
20250205,164300,215940985,3845,3845,3845,3845,0
20250205,164200,215940985,3845,3845,3845,3845,0
20250205,164100,215940985,3845,3845,3845,3845,0
20250205,164000,215940985,3845,3845,3845,3845,0
20250205,163900,215940985,3845,3845,3845,3845,0
20250205,163800,215940985,3845,3845,3845,3845,0
20250205,163700,215940985,3845,3845,3845,3845,0
20250205,163600,215940985,3845,3845,3845,3845,0
20250205,163500,215940985,3845,3845,3845,3845,0
20250205,163400,215940985,3845,3845,3845,3845,0
20250205,163300,215940985,3845,3845,3845,3845,0
20250205,163200,215940985,3845,3845,3845,3845,0
20250205,163100,215940985,3845,3845,3845,3845,291
20250205,163000,215940985,3845,3845,3845,3845,0
20250205,162900,215940985,3845,3845,3845,3845,0
20250205,162800,215940985,3845,3845,3845,3845,0
20250205,162700,215940985,3845,3845,3845,3845,0
20250205,162600,215940985,3845,3845,3845,3845,0
20250205,162500,215940985,3845,3845,3845,3845,0
20250205,162400,215940985,3845,3845,3845,3845,0
20250205,162300,215940985,3845,3845,3845,3845,0
20250205,162200,215940985,3845,3845,3845,3845,0
20250205,162100,215940985,3845,3845,3845,3845,0
20250205,162000,215940985,3845,3845,3845,3845,0
20250205,161900,215940985,3845,3845,3845,3845,0
20250205,161800,215940985,3845,3845,3845,3845,0
20250205,161700,215940985,3845,3845,3845,3845,0
20250205,161600,215940985,3845,3845,3845,3845,0
20250205,161500,215940985,3845,3845,3845,3845,0
20250205,161400,215940985,3845,3845,3845,3845,0
20250205,161300,215940985,3845,3845,3845,3845,0
20250205,161200,215940985,3845,3845,3845,3845,0
20250205,161100,215940985,3845,3845,3845,3845,0
20250205,161000,215940985,3845,3845,3845,3845,0
20250205,160900,215940985,3845,3845,3845,3845,0
20250205,160800,215940985,3845,3845,3845,3845,0
20250205,160700,215940985,3845,3845,3845,3845,0
20250205,160600,215940985,3845,3845,3845,3845,0
20250205,160500,215940985,3845,3845,3845,3845,0
20250205,160400,215940985,3845,3845,3845,3845,0
20250205,160300,215940985,3845,3845,3845,3845,0
20250205,160200,215940985,3845,3845,3845,3845,0
20250205,160100,215940985,3845,3845,3845,3845,291
20250205,160000,215940985,3845,3845,3845,3845,0
20250205,155900,215940985,3845,3845,3845,3845,0
20250205,155800,215940985,3845,3845,3845,3845,0
20250205,155700,215940985,3845,3845,3845,3845,0
20250205,155600,215940985,3845,3845,3845,3845,0
20250205,155500,215940985,3845,3845,3845,3845,0
20250205,155400,215940985,3845,3845,3845,3845,0
20250205,155300,215940985,3845,3845,3845,3845,0
20250205,155200,215940985,3845,3845,3845,3845,0
20250205,155100,215940985,3845,3845,3845,3845,0
20250205,155000,215940985,3845,3845,3845,3845,0
20250205,154900,215940985,3845,3845,3845,3845,0
20250205,154800,215940985,3845,3845,3845,3845,0
20250205,154700,215940985,3845,3845,3845,3845,0
20250205,154600,215940985,3845,3845,3845,3845,0
20250205,154500,215940985,3845,3845,3845,3845,0
20250205,154400,215940985,3845,3845,3845,3845,0
20250205,154300,215940985,3845,3845,3845,3845,0
20250205,154200,215940985,3845,3845,3845,3845,0
20250205,154100,215940985,3845,3845,3845,3845,0
20250205,154000,215940985,3845,3845,3845,3845,0
20250205,153900,215940985,3845,3845,3845,3845,0
20250205,153800,215940985,3845,3845,3845,3845,0
20250205,153700,215940985,3845,3845,3845,3845,0
20250205,153600,215940985,3845,3845,3845,3845,0
20250205,153500,215940985,3845,3845,3845,3845,0
20250205,153400,215940985,3845,3845,3845,3845,0
20250205,153300,215940985,3845,3845,3845,3845,0
20250205,153200,215940985,3845,3845,3845,3845,0
20250205,153100,215940985,3845,3845,3845,3845,291
20250205,153000,215940985,3845,3845,3845,3845,291
20250205,152900,214822090,3845,3845,3845,3845,0
20250205,152800,214822090,3845,3845,3845,3845,0
20250205,152700,214822090,3845,3845,3845,3845,0
20250205,152600,214822090,3845,3845,3845,3845,0
20250205,152500,214822090,3845,3845,3845,3845,0
20250205,152400,214822090,3845,3845,3845,3845,0
20250205,152300,214822090,3845,3845,3845,3845,0
20250205,152200,214822090,3845,3845,3845,3845,0
20250205,152100,214822090,3845,3845,3845,3845,0
20250205,152000,214822090,3845,3845,3845,3845,0
20250205,151900,214822090,3845,3845,3850,3845,702
20250205,151800,212122895,3850,3850,3850,3850,0
20250205,151700,212122895,3850,3845,3850,3845,6
20250205,151600,212099820,3845,3845,3845,3845,5
20250205,151500,212080595,3850,3850,3850,3850,0
20250205,151400,212080595,3850,3850,3850,3850,256
20250205,151300,211094995,3850,3850,3850,3850,0
20250205,151200,211094995,3850,3850,3850,3850,0
20250205,151100,211094995,3850,3850,3850,3850,0
20250205,151000,211094995,3850,3850,3850,3850,1
20250205,150900,211091145,3845,3845,3845,3845,0
20250205,150800,211091145,3845,3845,3845,3845,0
20250205,150700,211091145,3845,3845,3845,3845,1
20250205,150600,211087300,3845,3845,3845,3845,50
20250205,150500,210895050,3845,3845,3845,3845,332
20250205,150400,209618510,3850,3850,3850,3850,0
20250205,150300,209618510,3850,3850,3850,3850,0
20250205,150200,209618510,3850,3850,3850,3850,0
20250205,150100,209618510,3850,3850,3850,3850,0
20250205,150000,209618510,3850,3850,3850,3850,0
20250205,145900,209618510,3850,3850,3850,3850,0
20250205,145800,209618510,3850,3850,3850,3850,0
20250205,145700,209618510,3850,3850,3850,3850,1
20250205,145600,209614660,3845,3850,3850,3845,54
20250205,145500,209406775,3850,3850,3850,3850,0
20250205,145400,209406775,3850,3850,3850,3850,0
20250205,145300,209406775,3850,3850,3850,3850,0
20250205,145200,209406775,3850,3850,3850,3850,0
20250205,145100,209406775,3850,3850,3850,3850,0
20250205,145000,209406775,3850,3850,3850,3850,0
20250205,144900,209406775,3850,3850,3850,3850,0
20250205,144800,209406775,3850,3850,3850,3850,0
20250205,144700,209406775,3850,3850,3850,3850,0
20250205,144600,209406775,3850,3850,3850,3850,5
20250205,144500,209387525,3850,3850,3850,3850,0
20250205,144400,209387525,3850,3850,3850,3850,0
20250205,144300,209387525,3850,3850,3850,3850,0
20250205,144200,209387525,3850,3850,3850,3850,0
20250205,144100,209387525,3850,3850,3850,3850,0
20250205,144000,209387525,3850,3850,3850,3850,0
20250205,143900,209387525,3850,3850,3850,3850,0
20250205,143800,209387525,3850,3850,3850,3850,0
20250205,143700,209387525,3850,3850,3850,3850,0
20250205,143600,209387525,3850,3850,3850,3850,0
20250205,143500,209387525,3850,3850,3850,3850,0
20250205,143400,209387525,3850,3850,3850,3850,0
20250205,143300,209387525,3850,3850,3850,3850,0
20250205,143200,209387525,3850,3850,3850,3850,2
20250205,143100,209379825,3850,3850,3850,3850,0
20250205,143000,209379825,3850,3850,3850,3850,0
20250205,142900,209379825,3850,3850,3850,3850,457
20250205,142800,207620375,3850,3850,3850,3850,1
20250205,142700,207616525,3855,3855,3855,3855,0
20250205,142600,207616525,3855,3855,3855,3855,1
20250205,142500,207612670,3850,3850,3850,3850,200
20250205,142400,206842670,3855,3855,3855,3855,0
20250205,142300,206842670,3855,3855,3855,3855,0
20250205,142200,206842670,3855,3855,3855,3855,0
20250205,142100,206842670,3855,3855,3855,3855,0
20250205,142000,206842670,3855,3855,3855,3855,0
20250205,141900,206842670,3855,3855,3855,3855,0
20250205,141800,206842670,3855,3855,3855,3855,0
20250205,141700,206842670,3855,3855,3855,3855,1
20250205,141600,206838815,3850,3850,3850,3850,0
20250205,141500,206838815,3850,3850,3850,3850,0
20250205,141400,206838815,3850,3850,3850,3850,12
20250205,141300,206792615,3855,3855,3855,3855,0
20250205,141200,206792615,3855,3855,3855,3855,0
20250205,141100,206792615,3855,3855,3855,3855,51
20250205,141000,206596010,3855,3855,3855,3855,1
20250205,140900,206592155,3855,3855,3855,3855,0
20250205,140800,206592155,3855,3855,3855,3855,0
20250205,140700,206592155,3855,3855,3855,3855,0
20250205,140600,206592155,3855,3855,3855,3855,0
20250205,140500,206592155,3855,3855,3855,3855,0
20250205,140400,206592155,3855,3855,3855,3855,44
20250205,140300,206422535,3855,3855,3855,3855,0
20250205,140200,206422535,3855,3855,3855,3855,130
20250205,140100,205921385,3855,3855,3855,3855,129
20250205,140000,205424090,3855,3855,3855,3855,0
20250205,135900,205424090,3855,3855,3855,3855,0
20250205,135800,205424090,3855,3855,3855,3855,0
20250205,135700,205424090,3855,3855,3855,3855,0
20250205,135600,205424090,3855,3855,3855,3855,0
20250205,135500,205424090,3855,3855,3855,3855,0
20250205,135400,205424090,3855,3855,3855,3855,0
20250205,135300,205424090,3855,3855,3855,3855,0
20250205,135200,205424090,3855,3855,3855,3855,12
20250205,135100,205377830,3855,3855,3855,3855,0
20250205,135000,205377830,3855,3855,3855,3855,0
20250205,134900,205377830,3855,3855,3855,3855,0
20250205,134800,205377830,3855,3855,3855,3855,0
20250205,134700,205377830,3855,3855,3855,3855,0
20250205,134600,205377830,3855,3855,3855,3855,0
20250205,134500,205377830,3855,3855,3855,3855,0
20250205,134400,205377830,3855,3855,3855,3855,1
20250205,134300,205373975,3845,3845,3845,3845,1608
20250205,134200,199191215,3855,3855,3855,3855,0
20250205,134100,199191215,3855,3855,3855,3855,0
20250205,134000,199191215,3855,3855,3855,3855,0
20250205,133900,199191215,3855,3855,3855,3855,0
20250205,133800,199191215,3855,3855,3855,3855,0
20250205,133700,199191215,3855,3855,3855,3855,0
20250205,133600,199191215,3855,3845,3855,3845,2907
20250205,133500,187984770,3855,3855,3855,3855,0
20250205,133400,187984770,3855,3855,3855,3855,1
20250205,133300,187980915,3850,3850,3850,3850,0
20250205,133200,187980915,3850,3850,3850,3850,0
20250205,133100,187980915,3850,3850,3850,3850,39
20250205,133000,187830765,3850,3850,3850,3850,0
20250205,132900,187830765,3850,3850,3850,3850,5
20250205,132800,187811515,3850,3850,3850,3850,0
20250205,132700,187811515,3850,3850,3850,3850,0
20250205,132600,187811515,3850,3850,3850,3850,0
20250205,132500,187811515,3850,3850,3850,3850,0
20250205,132400,187811515,3850,3850,3850,3850,100
20250205,132300,187426515,3850,3850,3850,3850,0
20250205,132200,187426515,3850,3850,3850,3850,0
20250205,132100,187426515,3850,3850,3850,3850,201
20250205,132000,186652665,3850,3850,3850,3850,2
20250205,131900,186644965,3850,3850,3850,3850,0
20250205,131800,186644965,3850,3850,3850,3850,424
20250205,131700,185012565,3855,3855,3855,3855,0
20250205,131600,185012565,3855,3855,3855,3855,0
20250205,131500,185012565,3855,3855,3855,3855,0
20250205,131400,185012565,3855,3855,3855,3855,0
20250205,131300,185012565,3855,3855,3855,3855,0
20250205,131200,185012565,3855,3855,3855,3855,0
20250205,131100,185012565,3855,3855,3855,3855,0
20250205,131000,185012565,3855,3855,3855,3855,0
20250205,130900,185012565,3855,3855,3855,3855,0
20250205,130800,185012565,3855,3860,3860,3855,486
20250205,130700,183137170,3870,3870,3870,3870,0
20250205,130600,183137170,3870,3870,3870,3870,0
20250205,130500,183137170,3870,3870,3870,3870,32
20250205,130400,183013330,3870,3870,3870,3870,35
20250205,130300,182877880,3870,3870,3870,3870,4
20250205,130200,182862400,3875,3875,3875,3875,1
20250205,130100,182858525,3875,3875,3875,3875,0
20250205,130000,182858525,3875,3870,3875,3870,128
20250205,125900,182363155,3875,3875,3875,3875,0
20250205,125800,182363155,3875,3875,3875,3875,0
20250205,125700,182363155,3875,3875,3875,3875,0
20250205,125600,182363155,3875,3875,3875,3875,2
20250205,125500,182355405,3875,3875,3875,3875,0
20250205,125400,182355405,3875,3875,3875,3875,0
20250205,125300,182355405,3875,3875,3875,3875,0
20250205,125200,182355405,3875,3875,3875,3875,48
20250205,125100,182169405,3875,3875,3875,3875,0
20250205,125000,182169405,3875,3870,3875,3870,127
20250205,124900,181677905,3870,3870,3870,3870,0
20250205,124800,181677905,3870,3870,3870,3870,12
20250205,124700,181631465,3880,3880,3880,3880,0
20250205,124600,181631465,3880,3880,3880,3880,0
20250205,124500,181631465,3880,3880,3880,3880,0
20250205,124400,181631465,3880,3880,3880,3880,0
20250205,124300,181631465,3880,3880,3880,3880,0
20250205,124200,181631465,3880,3880,3880,3880,0
20250205,124100,181631465,3880,3880,3880,3880,0
20250205,124000,181631465,3880,3880,3880,3880,0
20250205,123900,181631465,3880,3880,3880,3880,0
20250205,123800,181631465,3880,3880,3880,3880,0
20250205,123700,181631465,3880,3880,3880,3880,0
20250205,123600,181631465,3880,3880,3880,3880,0
20250205,123500,181631465,3880,3880,3880,3880,0
20250205,123400,181631465,3880,3880,3880,3880,0
20250205,123300,181631465,3880,3880,3880,3880,4
20250205,123200,181615945,3880,3880,3880,3880,0
20250205,123100,181615945,3880,3880,3880,3880,0
20250205,123000,181615945,3880,3880,3880,3880,0
20250205,122900,181615945,3880,3880,3880,3880,1
20250205,122800,181612065,3875,3875,3875,3875,177
20250205,122700,180926190,3875,3875,3875,3875,0
20250205,122600,180926190,3875,3875,3875,3875,23
20250205,122500,180837065,3875,3875,3875,3875,0
20250205,122400,180837065,3875,3875,3875,3875,10
20250205,122300,180798315,3880,3880,3880,3880,0
20250205,122200,180798315,3880,3880,3880,3880,0
20250205,122100,180798315,3880,3880,3880,3880,10
20250205,122000,180759515,3880,3880,3880,3880,1
20250205,121900,180755635,3875,3875,3875,3875,0
20250205,121800,180755635,3875,3875,3875,3875,0
20250205,121700,180755635,3875,3875,3875,3875,0
20250205,121600,180755635,3875,3875,3875,3875,250
20250205,121500,179786885,3875,3875,3875,3875,45
20250205,121400,179612510,3880,3880,3880,3880,0
20250205,121300,179612510,3880,3880,3880,3880,0
20250205,121200,179612510,3880,3880,3880,3880,10
20250205,121100,179573710,3875,3875,3875,3875,0
20250205,121000,179573710,3875,3875,3875,3875,0
20250205,120900,179573710,3875,3875,3875,3875,281
20250205,120800,178484835,3880,3880,3880,3880,1
20250205,120700,178480955,3875,3875,3875,3875,0
20250205,120600,178480955,3875,3875,3875,3875,17
20250205,120500,178415080,3885,3885,3885,3885,0
20250205,120400,178415080,3885,3885,3885,3885,0
20250205,120300,178415080,3885,3885,3885,3885,0
20250205,120200,178415080,3885,3885,3885,3885,0
20250205,120100,178415080,3885,3885,3885,3885,402
20250205,120000,176853310,3885,3885,3885,3885,500
20250205,115900,174910810,3880,3880,3880,3880,404
20250205,115800,173343290,3880,3880,3880,3880,0
20250205,115700,173343290,3880,3880,3880,3880,1
20250205,115600,173339410,3870,3870,3870,3870,70
20250205,115500,173068510,3880,3880,3880,3880,26
20250205,115400,172967630,3880,3880,3880,3880,0
20250205,115300,172967630,3880,3880,3880,3880,0
20250205,115200,172967630,3880,3880,3880,3880,0
20250205,115100,172967630,3880,3880,3880,3880,0
20250205,115000,172967630,3880,3880,3880,3880,0
20250205,114900,172967630,3880,3880,3880,3880,0
20250205,114800,172967630,3880,3880,3880,3880,0
20250205,114700,172967630,3880,3880,3880,3880,0
20250205,114600,172967630,3880,3880,3880,3880,0
20250205,114500,172967630,3880,3880,3880,3880,0
20250205,114400,172967630,3880,3865,3880,3865,9753
20250205,114300,135257075,3865,3865,3865,3865,230
20250205,114200,134368125,3865,3865,3865,3865,0
20250205,114100,134368125,3865,3865,3865,3865,0
20250205,114000,134368125,3865,3865,3865,3865,0
20250205,113900,134368125,3865,3865,3865,3865,0
20250205,113800,134368125,3865,3865,3865,3865,0
20250205,113700,134368125,3865,3865,3865,3865,0
20250205,113600,134368125,3865,3865,3865,3865,0
20250205,113500,134368125,3865,3865,3865,3865,0
20250205,113400,134368125,3865,3865,3865,3865,0
20250205,113300,134368125,3865,3865,3865,3865,0
20250205,113200,134368125,3865,3865,3865,3865,0
20250205,113100,134368125,3865,3865,3865,3865,0
20250205,113000,134368125,3865,3865,3865,3865,0
20250205,112900,134368125,3865,3865,3865,3865,20
20250205,112800,134290825,3865,3855,3865,3855,2
20250205,112700,134283105,3865,3865,3865,3865,0
20250205,112600,134283105,3865,3865,3865,3865,0
20250205,112500,134283105,3865,3865,3865,3865,0
20250205,112400,134283105,3865,3865,3865,3865,0
20250205,112300,134283105,3865,3865,3865,3865,0
20250205,112200,134283105,3865,3865,3865,3865,0
20250205,112100,134283105,3865,3865,3865,3865,0
20250205,112000,134283105,3865,3865,3865,3865,0
20250205,111900,134283105,3865,3840,3865,3840,11253
20250205,111800,90837205,3840,3840,3840,3840,0
20250205,111700,90837205,3840,3840,3840,3840,0
20250205,111600,90837205,3840,3840,3840,3840,0
20250205,111500,90837205,3840,3855,3855,3840,1159
20250205,111400,86383105,3860,3860,3860,3860,0
20250205,111300,86383105,3860,3860,3860,3860,0
20250205,111200,86383105,3860,3860,3860,3860,0
20250205,111100,86383105,3860,3860,3860,3860,0
20250205,111000,86383105,3860,3860,3860,3860,635
20250205,110900,83932005,3860,3860,3860,3860,0
20250205,110800,83932005,3860,3860,3860,3860,10
20250205,110700,83893405,3860,3860,3860,3860,0
20250205,110600,83893405,3860,3860,3860,3860,0
20250205,110500,83893405,3860,3860,3860,3860,0
20250205,110400,83893405,3860,3860,3860,3860,0
20250205,110300,83893405,3860,3860,3860,3860,0
20250205,110200,83893405,3860,3860,3860,3860,0
20250205,110100,83893405,3860,3860,3860,3860,0
20250205,110000,83893405,3860,3865,3865,3855,549
20250205,105900,81771615,3875,3875,3875,3875,0
20250205,105800,81771615,3875,3875,3875,3875,100
20250205,105700,81384115,3875,3875,3875,3875,5
20250205,105600,81364740,3870,3870,3870,3870,290
20250205,105500,80242440,3870,3870,3870,3870,0
20250205,105400,80242440,3870,3870,3870,3870,0
20250205,105300,80242440,3870,3870,3870,3870,0
20250205,105200,80242440,3870,3870,3870,3870,0
20250205,105100,80242440,3870,3870,3870,3870,200
20250205,105000,79468440,3875,3875,3875,3875,1
20250205,104900,79464565,3860,3870,3870,3860,138
20250205,104800,78930885,3875,3860,3875,3860,21
20250205,104700,78849765,3875,3875,3875,3875,0
20250205,104600,78849765,3875,3875,3875,3875,0
20250205,104500,78849765,3875,3875,3875,3875,1
20250205,104400,78845890,3875,3875,3875,3875,500
20250205,104300,76908390,3875,3875,3875,3875,0
20250205,104200,76908390,3875,3875,3875,3875,10
20250205,104100,76869640,3870,3865,3870,3865,166
20250205,104000,76227270,3870,3870,3870,3870,0
20250205,103900,76227270,3870,3870,3870,3870,0
20250205,103800,76227270,3870,3870,3870,3870,0
20250205,103700,76227270,3870,3870,3870,3870,0
20250205,103600,76227270,3870,3870,3870,3870,0
20250205,103500,76227270,3870,3870,3870,3870,4
20250205,103400,76211790,3870,3870,3870,3870,0
20250205,103300,76211790,3870,3870,3870,3870,0
20250205,103200,76211790,3870,3870,3870,3870,0
20250205,103100,76211790,3870,3870,3870,3870,0
20250205,103000,76211790,3870,3870,3870,3870,0
20250205,102900,76211790,3870,3870,3870,3870,0
20250205,102800,76211790,3870,3870,3870,3870,0
20250205,102700,76211790,3870,3870,3870,3870,10
20250205,102600,76173090,3870,3865,3870,3865,2026
20250205,102500,68340280,3865,3865,3865,3865,0
20250205,102400,68340280,3865,3865,3865,3865,2
20250205,102300,68332550,3845,3845,3845,3845,9
20250205,102200,68297945,3865,3865,3865,3865,0
20250205,102100,68297945,3865,3865,3865,3865,0
20250205,102000,68297945,3865,3865,3865,3865,0
20250205,101900,68297945,3865,3865,3865,3865,0
20250205,101800,68297945,3865,3865,3865,3865,0
20250205,101700,68297945,3865,3865,3865,3865,0
20250205,101600,68297945,3865,3865,3865,3865,0
20250205,101500,68297945,3865,3865,3865,3865,0
20250205,101400,68297945,3865,3860,3865,3860,20
20250205,101300,68220660,3860,3860,3860,3860,1
20250205,101200,68216800,3855,3855,3855,3855,379
20250205,101100,66755755,3855,3845,3855,3845,11021
20250205,101000,24330200,3850,3850,3850,3850,0
20250205,100900,24330200,3850,3850,3850,3850,0
20250205,100800,24330200,3850,3840,3850,3840,31
20250205,100700,24211150,3850,3850,3850,3850,1
20250205,100600,24207300,3850,3850,3850,3850,0
20250205,100500,24207300,3850,3850,3850,3850,0
20250205,100400,24207300,3850,3850,3850,3850,0
20250205,100300,24207300,3850,3850,3850,3850,2
20250205,100200,24199600,3850,3850,3850,3850,36
20250205,100100,24061000,3840,3840,3840,3840,75
20250205,100000,23773000,3850,3850,3850,3850,0
20250205,095900,23773000,3850,3840,3850,3840,31
20250205,095800,23653950,3850,3850,3850,3850,0
20250205,095700,23653950,3850,3850,3850,3850,4
20250205,095600,23638550,3860,3860,3860,3860,0
20250205,095500,23638550,3860,3860,3860,3860,0
20250205,095400,23638550,3860,3860,3860,3860,0
20250205,095300,23638550,3860,3860,3860,3860,0
20250205,095200,23638550,3860,3850,3860,3850,31
20250205,095100,23519190,3865,3865,3865,3865,0
20250205,095000,23519190,3865,3865,3865,3865,0
20250205,094900,23519190,3865,3865,3865,3865,0
20250205,094800,23519190,3865,3860,3865,3860,156
20250205,094700,22917025,3860,3860,3860,3860,0
20250205,094600,22917025,3860,3860,3860,3860,1
20250205,094500,22913165,3835,3835,3835,3835,30
20250205,094400,22798115,3865,3865,3865,3865,1
20250205,094300,22794250,3850,3865,3865,3850,506
20250205,094200,20846135,3860,3860,3860,3860,0
20250205,094100,20846135,3860,3855,3860,3855,957
20250205,094000,17154200,3855,3850,3855,3850,26
20250205,093900,17054095,3850,3850,3855,3845,1377
20250205,093800,11748615,3850,3850,3850,3850,30
20250205,093700,11633115,3850,3850,3850,3850,7
20250205,093600,11606165,3855,3855,3855,3855,10
20250205,093500,11567615,3855,3855,3855,3855,1
20250205,093400,11563760,3855,3855,3855,3855,0
20250205,093300,11563760,3855,3855,3855,3855,2
20250205,093200,11556050,3855,3855,3855,3855,4
20250205,093100,11540630,3855,3855,3855,3855,11
20250205,093000,11498225,3830,3855,3855,3830,42
20250205,092900,11337315,3830,3830,3830,3830,0
20250205,092800,11337315,3830,3835,3835,3830,605
20250205,092700,9017945,3860,3860,3860,3860,0
20250205,092600,9017945,3860,3860,3860,3860,0
20250205,092500,9017945,3860,3860,3860,3860,0
20250205,092400,9017945,3860,3860,3860,3860,1
20250205,092300,9014085,3820,3865,3865,3820,2118
20250205,092200,908825,3865,3865,3865,3865,1
20250205,092100,904960,3850,3850,3850,3850,0
20250205,092000,904960,3850,3865,3865,3850,60
20250205,091900,673810,3865,3865,3865,3865,0
20250205,091800,673810,3865,3865,3865,3865,0
20250205,091700,673810,3865,3865,3865,3865,0
20250205,091600,673810,3865,3860,3865,3860,100
20250205,091500,287780,3860,3860,3860,3860,10
20250205,091400,249180,3860,3860,3860,3860,0
20250205,091300,249180,3860,3860,3860,3860,0
20250205,091200,249180,3860,3860,3860,3860,0
20250205,091100,249180,3860,3860,3860,3860,5
20250205,091000,229880,3860,3860,3860,3860,0
20250205,090900,229880,3860,3860,3860,3860,0
20250205,090800,229880,3860,3860,3860,3860,0
20250205,090700,229880,3860,3860,3860,3860,0
20250205,090600,229880,3860,3860,3860,3860,2
20250205,090500,222160,3850,3850,3850,3850,0
20250205,090400,222160,3850,3850,3850,3850,0
20250205,090300,222160,3850,3850,3850,3850,0
20250205,090200,222160,3850,3850,3850,3850,0
20250205,090100,222160,3850,3850,3850,3850,0
20250205,090000,222160,3850,3830,3850,3830,58