KissMeData/000430/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183100,158704875,3730,3730,3730,3730,812
20250212,183000,158704875,3730,3730,3730,3730,0
20250212,182900,158704875,3730,3730,3730,3730,0
20250212,182800,158704875,3730,3730,3730,3730,0
20250212,182700,158704875,3730,3730,3730,3730,0
20250212,182600,158704875,3730,3730,3730,3730,0
20250212,182500,158704875,3730,3730,3730,3730,0
20250212,182400,158704875,3730,3730,3730,3730,0
20250212,182300,158704875,3730,3730,3730,3730,0
20250212,182200,158704875,3730,3730,3730,3730,0
20250212,182100,158704875,3730,3730,3730,3730,0
20250212,182000,158704875,3730,3730,3730,3730,0
20250212,181900,158704875,3730,3730,3730,3730,0
20250212,181800,158704875,3730,3730,3730,3730,0
20250212,181700,158704875,3730,3730,3730,3730,0
20250212,181600,158704875,3730,3730,3730,3730,0
20250212,181500,158704875,3730,3730,3730,3730,0
20250212,181400,158704875,3730,3730,3730,3730,0
20250212,181300,158704875,3730,3730,3730,3730,0
20250212,181200,158704875,3730,3730,3730,3730,0
20250212,181100,158704875,3730,3730,3730,3730,0
20250212,181000,158704875,3730,3730,3730,3730,0
20250212,180900,158704875,3730,3730,3730,3730,0
20250212,180800,158704875,3730,3730,3730,3730,0
20250212,180700,158704875,3730,3730,3730,3730,0
20250212,180600,158704875,3730,3730,3730,3730,0
20250212,180500,158704875,3730,3730,3730,3730,0
20250212,180400,158704875,3730,3730,3730,3730,0
20250212,180300,158704875,3730,3730,3730,3730,0
20250212,180200,158704875,3730,3730,3730,3730,0
20250212,180100,158704875,3730,3730,3730,3730,812
20250212,180000,158704875,3730,3730,3730,3730,0
20250212,175900,158704875,3730,3730,3730,3730,0
20250212,175800,158704875,3730,3730,3730,3730,0
20250212,175700,158704875,3730,3730,3730,3730,0
20250212,175600,158704875,3730,3730,3730,3730,0
20250212,175500,158704875,3730,3730,3730,3730,0
20250212,175400,158704875,3730,3730,3730,3730,0
20250212,175300,158704875,3730,3730,3730,3730,0
20250212,175200,158704875,3730,3730,3730,3730,0
20250212,175100,158704875,3730,3730,3730,3730,0
20250212,175000,158704875,3730,3730,3730,3730,0
20250212,174900,158704875,3730,3730,3730,3730,0
20250212,174800,158704875,3730,3730,3730,3730,0
20250212,174700,158704875,3730,3730,3730,3730,0
20250212,174600,158704875,3730,3730,3730,3730,0
20250212,174500,158704875,3730,3730,3730,3730,0
20250212,174400,158704875,3730,3730,3730,3730,0
20250212,174300,158704875,3730,3730,3730,3730,0
20250212,174200,158704875,3730,3730,3730,3730,0
20250212,174100,158704875,3730,3730,3730,3730,0
20250212,174000,158704875,3730,3730,3730,3730,0
20250212,173900,158704875,3730,3730,3730,3730,0
20250212,173800,158704875,3730,3730,3730,3730,0
20250212,173700,158704875,3730,3730,3730,3730,0
20250212,173600,158704875,3730,3730,3730,3730,0
20250212,173500,158704875,3730,3730,3730,3730,0
20250212,173400,158704875,3730,3730,3730,3730,0
20250212,173300,158704875,3730,3730,3730,3730,0
20250212,173200,158704875,3730,3730,3730,3730,0
20250212,173100,158704875,3730,3730,3730,3730,812
20250212,173000,158704875,3730,3730,3730,3730,0
20250212,172900,158704875,3730,3730,3730,3730,0
20250212,172800,158704875,3730,3730,3730,3730,0
20250212,172700,158704875,3730,3730,3730,3730,0
20250212,172600,158704875,3730,3730,3730,3730,0
20250212,172500,158704875,3730,3730,3730,3730,0
20250212,172400,158704875,3730,3730,3730,3730,0
20250212,172300,158704875,3730,3730,3730,3730,0
20250212,172200,158704875,3730,3730,3730,3730,0
20250212,172100,158704875,3730,3730,3730,3730,0
20250212,172000,158704875,3730,3730,3730,3730,0
20250212,171900,158704875,3730,3730,3730,3730,0
20250212,171800,158704875,3730,3730,3730,3730,0
20250212,171700,158704875,3730,3730,3730,3730,0
20250212,171600,158704875,3730,3730,3730,3730,0
20250212,171500,158704875,3730,3730,3730,3730,0
20250212,171400,158704875,3730,3730,3730,3730,0
20250212,171300,158704875,3730,3730,3730,3730,0
20250212,171200,158704875,3730,3730,3730,3730,0
20250212,171100,158704875,3730,3730,3730,3730,0
20250212,171000,158704875,3730,3730,3730,3730,0
20250212,170900,158704875,3730,3730,3730,3730,0
20250212,170800,158704875,3730,3730,3730,3730,0
20250212,170700,158704875,3730,3730,3730,3730,0
20250212,170600,158704875,3730,3730,3730,3730,0
20250212,170500,158704875,3730,3730,3730,3730,0
20250212,170400,158704875,3730,3730,3730,3730,0
20250212,170300,158704875,3730,3730,3730,3730,0
20250212,170200,158704875,3730,3730,3730,3730,0
20250212,170100,158704875,3730,3730,3730,3730,812
20250212,170000,158704875,3730,3730,3730,3730,0
20250212,165900,158704875,3730,3730,3730,3730,0
20250212,165800,158704875,3730,3730,3730,3730,0
20250212,165700,158704875,3730,3730,3730,3730,0
20250212,165600,158704875,3730,3730,3730,3730,0
20250212,165500,158704875,3730,3730,3730,3730,0
20250212,165400,158704875,3730,3730,3730,3730,0
20250212,165300,158704875,3730,3730,3730,3730,0
20250212,165200,158704875,3730,3730,3730,3730,0
20250212,165100,158704875,3730,3730,3730,3730,0
20250212,165000,158704875,3730,3730,3730,3730,0
20250212,164900,158704875,3730,3730,3730,3730,0
20250212,164800,158704875,3730,3730,3730,3730,0
20250212,164700,158704875,3730,3730,3730,3730,0
20250212,164600,158704875,3730,3730,3730,3730,0
20250212,164500,158704875,3730,3730,3730,3730,0
20250212,164400,158704875,3730,3730,3730,3730,0
20250212,164300,158704875,3730,3730,3730,3730,0
20250212,164200,158704875,3730,3730,3730,3730,0
20250212,164100,158704875,3730,3730,3730,3730,0
20250212,164000,158704875,3730,3730,3730,3730,0
20250212,163900,158704875,3730,3730,3730,3730,0
20250212,163800,158704875,3730,3730,3730,3730,0
20250212,163700,158704875,3730,3730,3730,3730,0
20250212,163600,158704875,3730,3730,3730,3730,0
20250212,163500,158704875,3730,3730,3730,3730,0
20250212,163400,158704875,3730,3730,3730,3730,0
20250212,163300,158704875,3730,3730,3730,3730,0
20250212,163200,158704875,3730,3730,3730,3730,0
20250212,163100,158704875,3730,3730,3730,3730,812
20250212,163000,158704875,3730,3730,3730,3730,0
20250212,162900,158704875,3730,3730,3730,3730,0
20250212,162800,158704875,3730,3730,3730,3730,0
20250212,162700,158704875,3730,3730,3730,3730,0
20250212,162600,158704875,3730,3730,3730,3730,0
20250212,162500,158704875,3730,3730,3730,3730,0
20250212,162400,158704875,3730,3730,3730,3730,0
20250212,162300,158704875,3730,3730,3730,3730,0
20250212,162200,158704875,3730,3730,3730,3730,0
20250212,162100,158704875,3730,3730,3730,3730,0
20250212,162000,158704875,3730,3730,3730,3730,0
20250212,161900,158704875,3730,3730,3730,3730,0
20250212,161800,158704875,3730,3730,3730,3730,0
20250212,161700,158704875,3730,3730,3730,3730,0
20250212,161600,158704875,3730,3730,3730,3730,0
20250212,161500,158704875,3730,3730,3730,3730,0
20250212,161400,158704875,3730,3730,3730,3730,0
20250212,161300,158704875,3730,3730,3730,3730,0
20250212,161200,158704875,3730,3730,3730,3730,0
20250212,161100,158704875,3730,3730,3730,3730,0
20250212,161000,158704875,3730,3730,3730,3730,0
20250212,160900,158704875,3730,3730,3730,3730,0
20250212,160800,158704875,3730,3730,3730,3730,0
20250212,160700,158704875,3730,3730,3730,3730,0
20250212,160600,158704875,3730,3730,3730,3730,0
20250212,160500,158704875,3730,3730,3730,3730,0
20250212,160400,158704875,3730,3730,3730,3730,0
20250212,160300,158704875,3730,3730,3730,3730,0
20250212,160200,158704875,3730,3730,3730,3730,0
20250212,160100,158704875,3730,3730,3730,3730,812
20250212,160000,158704875,3730,3730,3730,3730,0
20250212,155900,158704875,3730,3730,3730,3730,0
20250212,155800,158704875,3730,3730,3730,3730,0
20250212,155700,158704875,3730,3730,3730,3730,0
20250212,155600,158704875,3730,3730,3730,3730,0
20250212,155500,158704875,3730,3730,3730,3730,0
20250212,155400,158704875,3730,3730,3730,3730,0
20250212,155300,158704875,3730,3730,3730,3730,0
20250212,155200,158704875,3730,3730,3730,3730,0
20250212,155100,158704875,3730,3730,3730,3730,0
20250212,155000,158704875,3730,3730,3730,3730,0
20250212,154900,158704875,3730,3730,3730,3730,0
20250212,154800,158704875,3730,3730,3730,3730,0
20250212,154700,158704875,3730,3730,3730,3730,0
20250212,154600,158704875,3730,3730,3730,3730,0
20250212,154500,158704875,3730,3730,3730,3730,0
20250212,154400,158704875,3730,3730,3730,3730,0
20250212,154300,158704875,3730,3730,3730,3730,0
20250212,154200,158704875,3730,3730,3730,3730,0
20250212,154100,158704875,3730,3730,3730,3730,0
20250212,154000,158704875,3730,3730,3730,3730,0
20250212,153900,158704875,3730,3730,3730,3730,0
20250212,153800,158704875,3730,3730,3730,3730,0
20250212,153700,158704875,3730,3730,3730,3730,0
20250212,153600,158704875,3730,3730,3730,3730,0
20250212,153500,158704875,3730,3730,3730,3730,0
20250212,153400,158704875,3730,3730,3730,3730,0
20250212,153300,158704875,3730,3730,3730,3730,0
20250212,153200,158704875,3730,3730,3730,3730,0
20250212,153100,158704875,3730,3730,3730,3730,812
20250212,153000,158704875,3730,3730,3730,3730,812
20250212,152900,155676115,3750,3750,3750,3750,0
20250212,152800,155676115,3750,3750,3750,3750,0
20250212,152700,155676115,3750,3750,3750,3750,0
20250212,152600,155676115,3750,3750,3750,3750,0
20250212,152500,155676115,3750,3750,3750,3750,0
20250212,152400,155676115,3750,3750,3750,3750,0
20250212,152300,155676115,3750,3750,3750,3750,0
20250212,152200,155676115,3750,3750,3750,3750,0
20250212,152100,155676115,3750,3750,3750,3750,0
20250212,152000,155676115,3750,3750,3750,3750,0
20250212,151900,155676115,3750,3750,3750,3750,5
20250212,151800,155657365,3755,3755,3755,3755,1
20250212,151700,155653610,3750,3750,3750,3750,0
20250212,151600,155653610,3750,3755,3755,3750,19
20250212,151500,155582270,3730,3755,3755,3730,169
20250212,151400,154951875,3730,3730,3730,3730,0
20250212,151300,154951875,3730,3730,3730,3730,0
20250212,151200,154951875,3730,3740,3740,3730,1311
20250212,151100,150060105,3755,3755,3755,3755,0
20250212,151000,150060105,3755,3755,3755,3755,0
20250212,150900,150060105,3755,3755,3755,3755,0
20250212,150800,150060105,3755,3755,3755,3755,265
20250212,150700,149065030,3755,3750,3755,3750,500
20250212,150600,147187580,3750,3750,3750,3750,200
20250212,150500,146437580,3750,3750,3750,3750,0
20250212,150400,146437580,3750,3750,3750,3750,0
20250212,150300,146437580,3750,3750,3750,3750,0
20250212,150200,146437580,3750,3750,3750,3750,0
20250212,150100,146437580,3750,3750,3750,3750,0
20250212,150000,146437580,3750,3750,3750,3750,0
20250212,145900,146437580,3750,3750,3750,3750,0
20250212,145800,146437580,3750,3750,3750,3750,2
20250212,145700,146430080,3755,3755,3755,3755,0
20250212,145600,146430080,3755,3755,3755,3755,0
20250212,145500,146430080,3755,3755,3755,3755,0
20250212,145400,146430080,3755,3755,3755,3755,0
20250212,145300,146430080,3755,3755,3755,3755,0
20250212,145200,146430080,3755,3755,3755,3755,0
20250212,145100,146430080,3755,3755,3755,3755,1
20250212,145000,146426325,3755,3755,3755,3755,0
20250212,144900,146426325,3755,3755,3755,3755,0
20250212,144800,146426325,3755,3755,3755,3755,0
20250212,144700,146426325,3755,3755,3755,3755,1
20250212,144600,146422570,3735,3735,3735,3735,0
20250212,144500,146422570,3735,3735,3735,3735,0
20250212,144400,146422570,3735,3735,3735,3735,0
20250212,144300,146422570,3735,3735,3735,3735,0
20250212,144200,146422570,3735,3735,3735,3735,0
20250212,144100,146422570,3735,3735,3735,3735,0
20250212,144000,146422570,3735,3735,3735,3735,0
20250212,143900,146422570,3735,3735,3735,3735,0
20250212,143800,146422570,3735,3735,3735,3735,0
20250212,143700,146422570,3735,3735,3735,3735,0
20250212,143600,146422570,3735,3735,3735,3735,289
20250212,143500,145343155,3735,3735,3735,3735,0
20250212,143400,145343155,3735,3735,3735,3735,0
20250212,143300,145343155,3735,3735,3735,3735,0
20250212,143200,145343155,3735,3735,3735,3735,0
20250212,143100,145343155,3735,3735,3735,3735,10
20250212,143000,145305805,3730,3730,3730,3730,0
20250212,142900,145305805,3730,3730,3730,3730,67
20250212,142800,145055895,3730,3735,3735,3730,1633
20250212,142700,138958760,3735,3735,3735,3735,33
20250212,142600,138835505,3735,3730,3735,3730,70
20250212,142500,138574240,3735,3735,3735,3735,33
20250212,142400,138450985,3735,3735,3735,3735,67
20250212,142300,138200740,3735,3755,3755,3735,34
20250212,142200,138073730,3735,3735,3750,3735,147
20250212,142100,137523485,3750,3750,3750,3730,60
20250212,142000,137299185,3730,3730,3730,3730,67
20250212,141900,137049275,3735,3755,3755,3735,728
20250212,141800,134316295,3730,3730,3730,3730,67
20250212,141700,134066385,3755,3740,3755,3740,3000
20250212,141600,122809880,3730,3730,3730,3730,67
20250212,141500,122559970,3730,3730,3730,3730,33
20250212,141400,122436880,3725,3730,3730,3725,1067
20250212,141300,118461900,3730,3730,3730,3730,66
20250212,141200,118215720,3730,3730,3730,3730,34
20250212,141100,118088900,3730,3730,3730,3730,66
20250212,141000,117842720,3730,3730,3730,3730,34
20250212,140900,117715900,3730,3730,3730,3730,66
20250212,140800,117469720,3730,3730,3730,3730,34
20250212,140700,117342900,3730,3730,3730,3730,66
20250212,140600,117096720,3730,3730,3730,3730,34
20250212,140500,116969900,3730,3730,3730,3730,66
20250212,140400,116723720,3730,3730,3730,3730,34
20250212,140300,116596900,3730,3730,3730,3730,66
20250212,140200,116350720,3730,3730,3730,3730,34
20250212,140100,116223900,3730,3730,3730,3730,66
20250212,140000,115977720,3730,3735,3735,3730,39
20250212,135900,115832225,3730,3730,3730,3730,66
20250212,135800,115586045,3730,3730,3730,3730,34
20250212,135700,115459225,3730,3730,3730,3730,66
20250212,135600,115213045,3730,3730,3730,3730,67
20250212,135500,114963135,3730,3730,3730,3730,33
20250212,135400,114840045,3730,3730,3730,3730,67
20250212,135300,114590135,3745,3730,3745,3730,34
20250212,135200,114463300,3730,3725,3745,3725,88
20250212,135100,114135210,3730,3730,3730,3730,13
20250212,135000,114086720,3730,3725,3730,3725,1376
20250212,134900,108954405,3725,3725,3725,3725,33
20250212,134800,108831480,3725,3725,3725,3725,67
20250212,134700,108581905,3725,3725,3725,3725,33
20250212,134600,108458980,3725,3725,3725,3725,67
20250212,134500,108209405,3725,3725,3725,3725,33
20250212,134400,108086480,3725,3725,3725,3725,67
20250212,134300,107836905,3725,3725,3725,3725,33
20250212,134200,107713980,3725,3725,3725,3725,67
20250212,134100,107464405,3725,3725,3725,3725,67
20250212,134000,107214830,3725,3725,3725,3725,33
20250212,133900,107091905,3725,3725,3730,3725,567
20250212,133800,104977330,3725,3725,3725,3725,33
20250212,133700,104854405,3725,3725,3725,3725,67
20250212,133600,104604830,3725,3725,3725,3725,33
20250212,133500,104481905,3725,3725,3730,3725,68
20250212,133400,104228600,3725,3725,3725,3725,33
20250212,133300,104105675,3725,3725,3730,3725,114
20250212,133200,103680855,3725,3725,3725,3725,33
20250212,133100,103557930,3730,3730,3730,3730,63
20250212,133000,103322940,3730,3730,3730,3730,37
20250212,132900,103184930,3725,3725,3725,3725,67
20250212,132800,102935355,3725,3725,3725,3725,33
20250212,132700,102812430,3725,3725,3725,3725,67
20250212,132600,102562855,3725,3725,3725,3725,66
20250212,132500,102317005,3725,3725,3725,3725,66
20250212,132400,102071155,3725,3725,3730,3725,76
20250212,132300,101788005,3730,3730,3730,3730,20
20250212,132200,101713405,3730,3730,3730,3730,66
20250212,132100,101467225,3730,3730,3730,3730,34
20250212,132000,101340405,3730,3730,3730,3730,66
20250212,131900,101094225,3730,3730,3730,3730,34
20250212,131800,100967405,3730,3730,3730,3730,66
20250212,131700,100721225,3730,3730,3730,3730,34
20250212,131600,100594405,3730,3730,3730,3730,66
20250212,131500,100348225,3730,3730,3730,3730,110
20250212,131400,99937925,3725,3730,3730,3725,38
20250212,131300,99796350,3730,3730,3730,3730,34
20250212,131200,99669530,3730,3730,3730,3730,66
20250212,131100,99423350,3730,3730,3730,3730,67
20250212,131000,99173440,3730,3730,3730,3730,33
20250212,130900,99050350,3730,3730,3730,3730,67
20250212,130800,98800440,3730,3730,3730,3730,33
20250212,130700,98677350,3730,3730,3730,3730,67
20250212,130600,98427440,3730,3730,3730,3730,33
20250212,130500,98304350,3730,3730,3730,3730,67
20250212,130400,98054440,3730,3730,3730,3730,33
20250212,130300,97931350,3730,3730,3730,3730,67
20250212,130200,97681440,3730,3730,3730,3730,33
20250212,130100,97558350,3730,3730,3730,3730,585
20250212,130000,95376300,3730,3730,3730,3730,33
20250212,125900,95253210,3730,3730,3730,3730,67
20250212,125800,95003300,3730,3730,3730,3730,65
20250212,125700,94760850,3735,3730,3735,3730,67
20250212,125600,94510770,3730,3730,3730,3730,67
20250212,125500,94260860,3730,3730,3730,3730,33
20250212,125400,94137770,3730,3730,3730,3730,67
20250212,125300,93887860,3730,3730,3730,3730,33
20250212,125200,93764770,3730,3730,3730,3730,33
20250212,125100,93641680,3745,3745,3745,3745,1000
20250212,125000,89896680,3745,3745,3745,3745,0
20250212,124900,89896680,3745,3745,3745,3745,100
20250212,124800,89522180,3745,3745,3745,3745,39
20250212,124700,89376125,3745,3745,3745,3745,53
20250212,124600,89177640,3740,3740,3740,3740,0
20250212,124500,89177640,3740,3740,3740,3740,52
20250212,124400,88983160,3730,3730,3730,3730,0
20250212,124300,88983160,3730,3730,3730,3730,0
20250212,124200,88983160,3730,3730,3730,3730,0
20250212,124100,88983160,3730,3730,3730,3730,30
20250212,124000,88871260,3730,3730,3730,3730,0
20250212,123900,88871260,3730,3730,3730,3730,0
20250212,123800,88871260,3730,3730,3730,3730,1
20250212,123700,88867530,3730,3730,3730,3730,0
20250212,123600,88867530,3730,3730,3730,3730,0
20250212,123500,88867530,3730,3730,3730,3730,350
20250212,123400,87562030,3730,3730,3730,3730,0
20250212,123300,87562030,3730,3730,3730,3730,0
20250212,123200,87562030,3730,3730,3730,3730,0
20250212,123100,87562030,3730,3730,3730,3730,0
20250212,123000,87562030,3730,3730,3730,3730,390
20250212,122900,86107330,3730,3730,3730,3730,0
20250212,122800,86107330,3730,3730,3730,3730,0
20250212,122700,86107330,3730,3730,3730,3730,0
20250212,122600,86107330,3730,3730,3730,3730,0
20250212,122500,86107330,3730,3730,3730,3730,0
20250212,122400,86107330,3730,3730,3730,3730,0
20250212,122300,86107330,3730,3730,3730,3730,0
20250212,122200,86107330,3730,3730,3730,3730,0
20250212,122100,86107330,3730,3730,3730,3730,0
20250212,122000,86107330,3730,3730,3730,3730,0
20250212,121900,86107330,3730,3730,3730,3730,0
20250212,121800,86107330,3730,3730,3730,3730,0
20250212,121700,86107330,3730,3730,3730,3730,0
20250212,121600,86107330,3730,3730,3730,3730,0
20250212,121500,86107330,3730,3730,3730,3730,162
20250212,121400,85503070,3730,3730,3730,3730,0
20250212,121300,85503070,3730,3735,3735,3730,800
20250212,121200,82517210,3735,3735,3735,3735,0
20250212,121100,82517210,3735,3735,3735,3735,0
20250212,121000,82517210,3735,3735,3735,3735,0
20250212,120900,82517210,3735,3735,3735,3735,0
20250212,120800,82517210,3735,3735,3735,3735,0
20250212,120700,82517210,3735,3735,3735,3735,0
20250212,120600,82517210,3735,3735,3735,3735,0
20250212,120500,82517210,3735,3735,3735,3735,0
20250212,120400,82517210,3735,3735,3735,3735,0
20250212,120300,82517210,3735,3735,3735,3735,0
20250212,120200,82517210,3735,3735,3735,3735,0
20250212,120100,82517210,3735,3735,3735,3735,0
20250212,120000,82517210,3735,3735,3735,3735,0
20250212,115900,82517210,3735,3735,3735,3735,0
20250212,115800,82517210,3735,3735,3735,3735,0
20250212,115700,82517210,3735,3735,3735,3735,0
20250212,115600,82517210,3735,3735,3735,3735,80
20250212,115500,82218410,3735,3735,3735,3735,0
20250212,115400,82218410,3735,3735,3735,3735,0
20250212,115300,82218410,3735,3735,3735,3735,0
20250212,115200,82218410,3735,3735,3735,3735,0
20250212,115100,82218410,3735,3735,3735,3735,0
20250212,115000,82218410,3735,3735,3735,3735,0
20250212,114900,82218410,3735,3735,3735,3735,0
20250212,114800,82218410,3735,3735,3735,3735,0
20250212,114700,82218410,3735,3735,3735,3735,0
20250212,114600,82218410,3735,3735,3735,3735,0
20250212,114500,82218410,3735,3735,3735,3735,0
20250212,114400,82218410,3735,3735,3735,3735,0
20250212,114300,82218410,3735,3735,3735,3735,0
20250212,114200,82218410,3735,3735,3735,3735,0
20250212,114100,82218410,3735,3735,3735,3735,0
20250212,114000,82218410,3735,3735,3735,3735,0
20250212,113900,82218410,3735,3735,3735,3735,0
20250212,113800,82218410,3735,3735,3735,3735,0
20250212,113700,82218410,3735,3735,3735,3735,0
20250212,113600,82218410,3735,3735,3735,3735,150
20250212,113500,81658160,3730,3730,3730,3730,0
20250212,113400,81658160,3730,3730,3730,3730,1000
20250212,113300,77928160,3730,3735,3735,3730,300
20250212,113200,76808155,3740,3740,3740,3740,0
20250212,113100,76808155,3740,3740,3740,3740,0
20250212,113000,76808155,3740,3740,3740,3740,0
20250212,112900,76808155,3740,3740,3740,3740,0
20250212,112800,76808155,3740,3740,3740,3740,0
20250212,112700,76808155,3740,3740,3740,3740,0
20250212,112600,76808155,3740,3740,3740,3740,250
20250212,112500,75873155,3740,3740,3740,3740,200
20250212,112400,75125155,3740,3740,3740,3740,277
20250212,112300,74089175,3730,3730,3730,3730,0
20250212,112200,74089175,3730,3730,3730,3730,0
20250212,112100,74089175,3730,3730,3730,3730,100
20250212,112000,73716175,3730,3730,3730,3730,0
20250212,111900,73716175,3730,3730,3730,3730,129
20250212,111800,73235005,3730,3730,3730,3730,0
20250212,111700,73235005,3730,3730,3730,3730,1000
20250212,111600,69505005,3745,3745,3745,3745,24
20250212,111500,69415125,3735,3735,3735,3735,0
20250212,111400,69415125,3735,3735,3735,3735,1
20250212,111300,69411390,3730,3730,3730,3730,0
20250212,111200,69411390,3730,3730,3730,3730,0
20250212,111100,69411390,3730,3730,3730,3730,0
20250212,111000,69411390,3730,3730,3730,3730,0
20250212,110900,69411390,3730,3730,3730,3730,0
20250212,110800,69411390,3730,3730,3730,3730,0
20250212,110700,69411390,3730,3730,3730,3730,136
20250212,110600,68904110,3745,3745,3745,3745,0
20250212,110500,68904110,3745,3745,3745,3745,0
20250212,110400,68904110,3745,3745,3745,3745,0
20250212,110300,68904110,3745,3745,3745,3745,0
20250212,110200,68904110,3745,3745,3745,3745,0
20250212,110100,68904110,3745,3745,3745,3745,0
20250212,110000,68904110,3745,3745,3745,3745,6
20250212,105900,68881640,3745,3745,3745,3745,0
20250212,105800,68881640,3745,3745,3745,3745,0
20250212,105700,68881640,3745,3745,3745,3745,0
20250212,105600,68881640,3745,3745,3745,3745,0
20250212,105500,68881640,3745,3745,3745,3745,0
20250212,105400,68881640,3745,3745,3745,3745,0
20250212,105300,68881640,3745,3745,3745,3745,0
20250212,105200,68881640,3745,3745,3745,3745,0
20250212,105100,68881640,3745,3745,3745,3745,24
20250212,105000,68791760,3745,3745,3745,3745,0
20250212,104900,68791760,3745,3745,3745,3745,0
20250212,104800,68791760,3745,3745,3745,3745,0
20250212,104700,68791760,3745,3745,3745,3745,0
20250212,104600,68791760,3745,3745,3745,3745,0
20250212,104500,68791760,3745,3745,3745,3745,0
20250212,104400,68791760,3745,3725,3745,3725,2
20250212,104300,68784290,3725,3730,3730,3725,255
20250212,104200,67833880,3735,3735,3735,3735,0
20250212,104100,67833880,3735,3735,3735,3735,0
20250212,104000,67833880,3735,3735,3735,3735,0
20250212,103900,67833880,3735,3735,3735,3735,0
20250212,103800,67833880,3735,3735,3735,3735,0
20250212,103700,67833880,3735,3735,3735,3735,0
20250212,103600,67833880,3735,3730,3735,3730,128
20250212,103500,67355820,3730,3730,3730,3730,0
20250212,103400,67355820,3730,3730,3730,3730,35
20250212,103300,67225270,3730,3730,3730,3730,520
20250212,103200,65285670,3735,3735,3735,3735,1
20250212,103100,65281935,3725,3725,3725,3725,0
20250212,103000,65281935,3725,3725,3725,3725,50
20250212,102900,65095685,3730,3730,3730,3730,300
20250212,102800,63976685,3725,3730,3730,3725,975
20250212,102700,60341010,3735,3735,3735,3735,0
20250212,102600,60341010,3735,3735,3735,3735,1
20250212,102500,60337275,3735,3735,3735,3735,0
20250212,102400,60337275,3735,3735,3735,3735,0
20250212,102300,60337275,3735,3735,3735,3735,0
20250212,102200,60337275,3735,3735,3735,3735,10
20250212,102100,60299925,3735,3730,3735,3730,535
20250212,102000,58304370,3730,3730,3730,3730,0
20250212,101900,58304370,3730,3730,3730,3730,0
20250212,101800,58304370,3730,3730,3730,3730,0
20250212,101700,58304370,3730,3730,3730,3730,0
20250212,101600,58304370,3730,3730,3730,3730,10
20250212,101500,58267070,3735,3735,3735,3735,0
20250212,101400,58267070,3735,3735,3735,3735,1
20250212,101300,58263335,3735,3735,3735,3735,0
20250212,101200,58263335,3735,3735,3735,3735,0
20250212,101100,58263335,3735,3735,3735,3735,1
20250212,101000,58259600,3735,3735,3735,3735,0
20250212,100900,58259600,3735,3735,3735,3735,0
20250212,100800,58259600,3735,3735,3735,3735,10
20250212,100700,58222250,3735,3735,3735,3735,0
20250212,100600,58222250,3735,3735,3735,3735,0
20250212,100500,58222250,3735,3735,3735,3735,0
20250212,100400,58222250,3735,3735,3735,3735,1
20250212,100300,58218515,3735,3735,3735,3735,1
20250212,100200,58214780,3735,3735,3735,3735,20
20250212,100100,58140080,3730,3730,3730,3730,0
20250212,100000,58140080,3730,3730,3730,3730,48
20250212,095900,57961040,3735,3735,3735,3735,25
20250212,095800,57867665,3735,3735,3735,3735,0
20250212,095700,57867665,3735,3735,3735,3735,10
20250212,095600,57830315,3735,3735,3735,3735,1
20250212,095500,57826580,3730,3730,3730,3730,486
20250212,095400,56013800,3740,3740,3740,3740,0
20250212,095300,56013800,3740,3740,3740,3740,0
20250212,095200,56013800,3740,3740,3740,3740,0
20250212,095100,56013800,3740,3740,3740,3740,0
20250212,095000,56013800,3740,3740,3740,3740,0
20250212,094900,56013800,3740,3740,3740,3740,0
20250212,094800,56013800,3740,3740,3740,3740,472
20250212,094700,54248520,3740,3740,3740,3740,28
20250212,094600,54143800,3745,3745,3745,3745,0
20250212,094500,54143800,3745,3745,3745,3745,0
20250212,094400,54143800,3745,3745,3745,3745,1
20250212,094300,54140055,3725,3725,3725,3725,2
20250212,094200,54132605,3720,3725,3725,3720,781
20250212,094100,51224880,3725,3725,3725,3725,1345
20250212,094000,46214755,3730,3730,3730,3730,1000
20250212,093900,42484755,3725,3725,3740,3725,2859
20250212,093800,31830480,3730,3735,3735,3730,604
20250212,093700,29577555,3740,3740,3740,3740,0
20250212,093600,29577555,3740,3740,3740,3740,10
20250212,093500,29540155,3740,3740,3740,3740,1
20250212,093400,29536415,3740,3740,3740,3740,1
20250212,093300,29532675,3740,3740,3740,3740,2
20250212,093200,29525195,3740,3740,3740,3740,10
20250212,093100,29487795,3725,3740,3740,3725,151
20250212,093000,28925305,3740,3730,3740,3730,226
20250212,092900,28082305,3730,3730,3730,3730,100
20250212,092800,27709305,3730,3730,3730,3730,676
20250212,092700,25187825,3730,3735,3735,3730,11
20250212,092600,25146790,3760,3760,3760,3760,0
20250212,092500,25146790,3760,3760,3760,3760,10
20250212,092400,25109190,3770,3770,3770,3770,0
20250212,092300,25109190,3770,3770,3770,3770,0
20250212,092200,25109190,3770,3770,3770,3770,0
20250212,092100,25109190,3770,3760,3770,3760,1000
20250212,092000,21342520,3735,3735,3735,3735,146
20250212,091900,20797210,3735,3730,3735,3730,303
20250212,091800,19667015,3730,3735,3735,3730,993
20250212,091700,15961325,3730,3730,3730,3730,0
20250212,091600,15961325,3730,3730,3730,3730,0
20250212,091500,15961325,3730,3730,3730,3730,0
20250212,091400,15961325,3730,3730,3730,3730,0
20250212,091300,15961325,3730,3730,3730,3730,0
20250212,091200,15961325,3730,3730,3730,3730,74
20250212,091100,15685305,3730,3730,3730,3730,419
20250212,091000,14122435,3730,3740,3740,3730,237
20250212,090900,13238025,3750,3735,3750,3735,11
20250212,090800,13196925,3735,3745,3745,3735,1185
20250212,090700,8764800,3745,3745,3745,3745,0
20250212,090600,8764800,3745,3745,3745,3745,548
20250212,090500,6712540,3745,3745,3745,3745,908
20250212,090400,3312080,3765,3765,3765,3765,0
20250212,090300,3312080,3765,3765,3765,3765,0
20250212,090200,3312080,3765,3765,3765,3765,0
20250212,090100,3312080,3765,3765,3765,3765,44
20250212,090000,3146420,3765,3745,3765,3745,840