KissMeData/004310/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184200,160945735,3475,3475,3475,3475,1075
20250206,184100,160945735,3475,3475,3475,3475,0
20250206,184000,160945735,3475,3475,3475,3475,0
20250206,183900,160945735,3475,3475,3475,3475,0
20250206,183800,160945735,3475,3475,3475,3475,0
20250206,183700,160945735,3475,3475,3475,3475,0
20250206,183600,160945735,3475,3475,3475,3475,0
20250206,183500,160945735,3475,3475,3475,3475,0
20250206,183400,160945735,3475,3475,3475,3475,0
20250206,183300,160945735,3475,3475,3475,3475,0
20250206,183200,160945735,3475,3475,3475,3475,0
20250206,183100,160945735,3475,3475,3475,3475,0
20250206,183000,160945735,3475,3475,3475,3475,0
20250206,182900,160945735,3475,3475,3475,3475,0
20250206,182800,160945735,3475,3475,3475,3475,0
20250206,182700,160945735,3475,3475,3475,3475,0
20250206,182600,160945735,3475,3475,3475,3475,0
20250206,182500,160945735,3475,3475,3475,3475,0
20250206,182400,160945735,3475,3475,3475,3475,0
20250206,182300,160945735,3475,3475,3475,3475,0
20250206,182200,160945735,3475,3475,3475,3475,0
20250206,182100,160945735,3475,3475,3475,3475,0
20250206,182000,160945735,3475,3475,3475,3475,0
20250206,181900,160945735,3475,3475,3475,3475,0
20250206,181800,160945735,3475,3475,3475,3475,0
20250206,181700,160945735,3475,3475,3475,3475,0
20250206,181600,160945735,3475,3475,3475,3475,0
20250206,181500,160945735,3475,3475,3475,3475,0
20250206,181400,160945735,3475,3475,3475,3475,0
20250206,181300,160945735,3475,3475,3475,3475,0
20250206,181200,160945735,3475,3475,3475,3475,1075
20250206,181100,160945735,3475,3475,3475,3475,0
20250206,181000,160945735,3475,3475,3475,3475,0
20250206,180900,160945735,3475,3475,3475,3475,0
20250206,180800,160945735,3475,3475,3475,3475,0
20250206,180700,160945735,3475,3475,3475,3475,0
20250206,180600,160945735,3475,3475,3475,3475,0
20250206,180500,160945735,3475,3475,3475,3475,0
20250206,180400,160945735,3475,3475,3475,3475,0
20250206,180300,160945735,3475,3475,3475,3475,0
20250206,180200,160945735,3475,3475,3475,3475,0
20250206,180100,160945735,3475,3475,3475,3475,0
20250206,180000,160945735,3475,3475,3475,3475,0
20250206,175900,160945735,3475,3475,3475,3475,0
20250206,175800,160945735,3475,3475,3475,3475,0
20250206,175700,160945735,3475,3475,3475,3475,0
20250206,175600,160945735,3475,3475,3475,3475,0
20250206,175500,160945735,3475,3475,3475,3475,0
20250206,175400,160945735,3475,3475,3475,3475,0
20250206,175300,160945735,3475,3475,3475,3475,0
20250206,175200,160945735,3475,3475,3475,3475,0
20250206,175100,160945735,3475,3475,3475,3475,0
20250206,175000,160945735,3475,3475,3475,3475,0
20250206,174900,160945735,3475,3475,3475,3475,0
20250206,174800,160945735,3475,3475,3475,3475,0
20250206,174700,160945735,3475,3475,3475,3475,0
20250206,174600,160945735,3475,3475,3475,3475,0
20250206,174500,160945735,3475,3475,3475,3475,0
20250206,174400,160945735,3475,3475,3475,3475,0
20250206,174300,160945735,3475,3475,3475,3475,0
20250206,174200,160945735,3475,3475,3475,3475,1075
20250206,174100,160945735,3475,3475,3475,3475,0
20250206,174000,160945735,3475,3475,3475,3475,0
20250206,173900,160945735,3475,3475,3475,3475,0
20250206,173800,160945735,3475,3475,3475,3475,0
20250206,173700,160945735,3475,3475,3475,3475,0
20250206,173600,160945735,3475,3475,3475,3475,0
20250206,173500,160945735,3475,3475,3475,3475,0
20250206,173400,160945735,3475,3475,3475,3475,0
20250206,173300,160945735,3475,3475,3475,3475,0
20250206,173200,160945735,3475,3475,3475,3475,0
20250206,173100,160945735,3475,3475,3475,3475,0
20250206,173000,160945735,3475,3475,3475,3475,0
20250206,172900,160945735,3475,3475,3475,3475,0
20250206,172800,160945735,3475,3475,3475,3475,0
20250206,172700,160945735,3475,3475,3475,3475,0
20250206,172600,160945735,3475,3475,3475,3475,0
20250206,172500,160945735,3475,3475,3475,3475,0
20250206,172400,160945735,3475,3475,3475,3475,0
20250206,172300,160945735,3475,3475,3475,3475,0
20250206,172200,160945735,3475,3475,3475,3475,0
20250206,172100,160945735,3475,3475,3475,3475,0
20250206,172000,160945735,3475,3475,3475,3475,0
20250206,171900,160945735,3475,3475,3475,3475,0
20250206,171800,160945735,3475,3475,3475,3475,0
20250206,171700,160945735,3475,3475,3475,3475,0
20250206,171600,160945735,3475,3475,3475,3475,0
20250206,171500,160945735,3475,3475,3475,3475,0
20250206,171400,160945735,3475,3475,3475,3475,0
20250206,171300,160945735,3475,3475,3475,3475,0
20250206,171200,160945735,3475,3475,3475,3475,1075
20250206,171100,160945735,3475,3475,3475,3475,0
20250206,171000,160945735,3475,3475,3475,3475,0
20250206,170900,160945735,3475,3475,3475,3475,0
20250206,170800,160945735,3475,3475,3475,3475,0
20250206,170700,160945735,3475,3475,3475,3475,0
20250206,170600,160945735,3475,3475,3475,3475,0
20250206,170500,160945735,3475,3475,3475,3475,0
20250206,170400,160945735,3475,3475,3475,3475,0
20250206,170300,160945735,3475,3475,3475,3475,0
20250206,170200,160945735,3475,3475,3475,3475,0
20250206,170100,160945735,3475,3475,3475,3475,0
20250206,170000,160945735,3475,3475,3475,3475,0
20250206,165900,160945735,3475,3475,3475,3475,0
20250206,165800,160945735,3475,3475,3475,3475,0
20250206,165700,160945735,3475,3475,3475,3475,0
20250206,165600,160945735,3475,3475,3475,3475,0
20250206,165500,160945735,3475,3475,3475,3475,0
20250206,165400,160945735,3475,3475,3475,3475,0
20250206,165300,160945735,3475,3475,3475,3475,0
20250206,165200,160945735,3475,3475,3475,3475,0
20250206,165100,160945735,3475,3475,3475,3475,0
20250206,165000,160945735,3475,3475,3475,3475,0
20250206,164900,160945735,3475,3475,3475,3475,0
20250206,164800,160945735,3475,3475,3475,3475,0
20250206,164700,160945735,3475,3475,3475,3475,0
20250206,164600,160945735,3475,3475,3475,3475,0
20250206,164500,160945735,3475,3475,3475,3475,0
20250206,164400,160945735,3475,3475,3475,3475,0
20250206,164300,160945735,3475,3475,3475,3475,0
20250206,164200,160945735,3475,3475,3475,3475,1075
20250206,164100,160945735,3475,3475,3475,3475,0
20250206,164000,160945735,3475,3475,3475,3475,0
20250206,163900,160945735,3475,3475,3475,3475,0
20250206,163800,160945735,3475,3475,3475,3475,0
20250206,163700,160945735,3475,3475,3475,3475,0
20250206,163600,160945735,3475,3475,3475,3475,0
20250206,163500,160945735,3475,3475,3475,3475,0
20250206,163400,160945735,3475,3475,3475,3475,0
20250206,163300,160945735,3475,3475,3475,3475,0
20250206,163200,160945735,3475,3475,3475,3475,0
20250206,163100,160945735,3475,3475,3475,3475,0
20250206,163000,160945735,3475,3475,3475,3475,0
20250206,162900,160945735,3475,3475,3475,3475,0
20250206,162800,160945735,3475,3475,3475,3475,0
20250206,162700,160945735,3475,3475,3475,3475,0
20250206,162600,160945735,3475,3475,3475,3475,0
20250206,162500,160945735,3475,3475,3475,3475,0
20250206,162400,160945735,3475,3475,3475,3475,0
20250206,162300,160945735,3475,3475,3475,3475,0
20250206,162200,160945735,3475,3475,3475,3475,0
20250206,162100,160945735,3475,3475,3475,3475,0
20250206,162000,160945735,3475,3475,3475,3475,0
20250206,161900,160945735,3475,3475,3475,3475,0
20250206,161800,160945735,3475,3475,3475,3475,0
20250206,161700,160945735,3475,3475,3475,3475,0
20250206,161600,160945735,3475,3475,3475,3475,0
20250206,161500,160945735,3475,3475,3475,3475,0
20250206,161400,160945735,3475,3475,3475,3475,0
20250206,161300,160945735,3475,3475,3475,3475,0
20250206,161200,160945735,3475,3475,3475,3475,1075
20250206,161100,160945735,3475,3475,3475,3475,0
20250206,161000,160945735,3475,3475,3475,3475,0
20250206,160900,160945735,3475,3475,3475,3475,0
20250206,160800,160945735,3475,3475,3475,3475,0
20250206,160700,160945735,3475,3475,3475,3475,0
20250206,160600,160945735,3475,3475,3475,3475,0
20250206,160500,160945735,3475,3475,3475,3475,0
20250206,160400,160945735,3475,3475,3475,3475,0
20250206,160300,160945735,3475,3475,3475,3475,0
20250206,160200,160945735,3475,3475,3475,3475,0
20250206,160100,160945735,3475,3475,3475,3475,0
20250206,160000,160945735,3475,3475,3475,3475,0
20250206,155900,160945735,3475,3475,3475,3475,0
20250206,155800,160945735,3475,3475,3475,3475,0
20250206,155700,160945735,3475,3475,3475,3475,0
20250206,155600,160945735,3475,3475,3475,3475,0
20250206,155500,160945735,3475,3475,3475,3475,0
20250206,155400,160945735,3475,3475,3475,3475,0
20250206,155300,160945735,3475,3475,3475,3475,0
20250206,155200,160945735,3475,3475,3475,3475,0
20250206,155100,160945735,3475,3475,3475,3475,0
20250206,155000,160945735,3475,3475,3475,3475,0
20250206,154900,160945735,3475,3475,3475,3475,0
20250206,154800,160945735,3475,3475,3475,3475,0
20250206,154700,160945735,3475,3475,3475,3475,0
20250206,154600,160945735,3475,3475,3475,3475,0
20250206,154500,160945735,3475,3475,3475,3475,0
20250206,154400,160945735,3475,3475,3475,3475,0
20250206,154300,160945735,3475,3475,3475,3475,0
20250206,154200,160945735,3475,3475,3475,3475,1075
20250206,154100,160945735,3475,3475,3475,3475,0
20250206,154000,160945735,3475,3475,3475,3475,0
20250206,153900,160945735,3475,3475,3475,3475,0
20250206,153800,160945735,3475,3475,3475,3475,0
20250206,153700,160945735,3475,3475,3475,3475,0
20250206,153600,160945735,3475,3475,3475,3475,0
20250206,153500,160945735,3475,3475,3475,3475,0
20250206,153400,160945735,3475,3475,3475,3475,0
20250206,153300,160945735,3475,3475,3475,3475,0
20250206,153200,160945735,3475,3475,3475,3475,0
20250206,153100,160945735,3475,3475,3475,3475,0
20250206,153000,160945735,3475,3475,3475,3475,1075
20250206,152900,157210110,3480,3480,3480,3480,0
20250206,152800,157210110,3480,3480,3480,3480,0
20250206,152700,157210110,3480,3480,3480,3480,0
20250206,152600,157210110,3480,3480,3480,3480,0
20250206,152500,157210110,3480,3480,3480,3480,0
20250206,152400,157210110,3480,3480,3480,3480,0
20250206,152300,157210110,3480,3480,3480,3480,0
20250206,152200,157210110,3480,3480,3480,3480,0
20250206,152100,157210110,3480,3480,3480,3480,0
20250206,152000,157210110,3480,3480,3480,3480,0
20250206,151900,157210110,3480,3480,3480,3480,0
20250206,151800,157210110,3480,3480,3480,3480,0
20250206,151700,157210110,3480,3480,3480,3480,0
20250206,151600,157210110,3480,3480,3480,3480,0
20250206,151500,157210110,3480,3480,3480,3480,0
20250206,151400,157210110,3480,3480,3480,3480,0
20250206,151300,157210110,3480,3495,3495,3480,346
20250206,151200,156006005,3500,3500,3500,3500,0
20250206,151100,156006005,3500,3500,3500,3500,1
20250206,151000,156002505,3500,3495,3500,3495,842
20250206,150900,153055565,3490,3480,3490,3475,2207
20250206,150800,145361770,3475,3460,3475,3460,2791
20250206,150700,135663890,3475,3475,3475,3475,0
20250206,150600,135663890,3475,3475,3475,3475,0
20250206,150500,135663890,3475,3475,3475,3475,0
20250206,150400,135663890,3475,3460,3475,3460,281
20250206,150300,134691615,3475,3470,3475,3470,14
20250206,150200,134643030,3475,3460,3475,3460,36
20250206,150100,134518455,3460,3460,3475,3460,141
20250206,150000,134029565,3460,3475,3475,3460,20
20250206,145900,133960350,3460,3460,3475,3460,134
20250206,145800,133496365,3460,3465,3465,3460,24
20250206,145700,133413305,3470,3465,3470,3465,21
20250206,145600,133340515,3465,3460,3465,3460,30
20250206,145500,133236665,3465,3460,3465,3460,5
20250206,145400,133219355,3475,3475,3475,3475,0
20250206,145300,133219355,3475,3475,3475,3475,0
20250206,145200,133219355,3475,3475,3475,3475,0
20250206,145100,133219355,3475,3475,3475,3475,0
20250206,145000,133219355,3475,3475,3475,3475,0
20250206,144900,133219355,3475,3475,3475,3475,0
20250206,144800,133219355,3475,3475,3475,3475,0
20250206,144700,133219355,3475,3475,3475,3475,0
20250206,144600,133219355,3475,3475,3475,3475,0
20250206,144500,133219355,3475,3475,3475,3475,0
20250206,144400,133219355,3475,3470,3475,3470,34
20250206,144300,133101210,3460,3460,3460,3460,1
20250206,144200,133097750,3475,3475,3475,3475,0
20250206,144100,133097750,3475,3475,3475,3475,5
20250206,144000,133080375,3475,3470,3475,3470,300
20250206,143900,132038465,3470,3460,3470,3455,332
20250206,143800,130889560,3470,3470,3470,3470,0
20250206,143700,130889560,3470,3470,3470,3470,0
20250206,143600,130889560,3470,3470,3470,3470,0
20250206,143500,130889560,3470,3455,3470,3455,63
20250206,143400,130671770,3455,3455,3455,3455,0
20250206,143300,130671770,3455,3455,3455,3455,2
20250206,143200,130664860,3455,3455,3455,3455,0
20250206,143100,130664860,3455,3455,3455,3455,0
20250206,143000,130664860,3455,3455,3455,3455,0
20250206,142900,130664860,3455,3455,3455,3455,0
20250206,142800,130664860,3455,3455,3455,3455,0
20250206,142700,130664860,3455,3455,3455,3455,0
20250206,142600,130664860,3455,3455,3455,3455,0
20250206,142500,130664860,3455,3455,3455,3455,0
20250206,142400,130664860,3455,3455,3455,3455,0
20250206,142300,130664860,3455,3455,3455,3455,0
20250206,142200,130664860,3455,3455,3455,3455,0
20250206,142100,130664860,3455,3455,3455,3455,0
20250206,142000,130664860,3455,3455,3455,3455,0
20250206,141900,130664860,3455,3455,3455,3455,0
20250206,141800,130664860,3455,3455,3455,3455,0
20250206,141700,130664860,3455,3455,3455,3455,0
20250206,141600,130664860,3455,3455,3455,3455,0
20250206,141500,130664860,3455,3455,3455,3455,0
20250206,141400,130664860,3455,3455,3455,3455,0
20250206,141300,130664860,3455,3455,3455,3455,415
20250206,141200,129231035,3455,3455,3455,3455,0
20250206,141100,129231035,3455,3455,3455,3455,0
20250206,141000,129231035,3455,3460,3460,3455,4
20250206,140900,129217205,3455,3460,3460,3455,305
20250206,140800,128163425,3460,3460,3460,3460,0
20250206,140700,128163425,3460,3475,3475,3460,150
20250206,140600,127644410,3460,3460,3460,3460,0
20250206,140500,127644410,3460,3460,3460,3460,0
20250206,140400,127644410,3460,3460,3460,3460,0
20250206,140300,127644410,3460,3460,3460,3460,19
20250206,140200,127578670,3460,3460,3460,3460,42
20250206,140100,127433350,3460,3460,3460,3460,0
20250206,140000,127433350,3460,3460,3460,3460,19
20250206,135900,127367610,3460,3460,3460,3460,19
20250206,135800,127301870,3460,3475,3475,3460,23
20250206,135700,127222275,3460,3460,3460,3460,122
20250206,135600,126800155,3475,3475,3475,3460,25
20250206,135500,126713625,3460,3460,3460,3460,21
20250206,135400,126640965,3460,3460,3460,3460,23
20250206,135300,126561385,3465,3465,3465,3465,0
20250206,135200,126561385,3465,3465,3465,3465,110
20250206,135100,126180235,3480,3480,3480,3480,0
20250206,135000,126180235,3480,3480,3480,3480,0
20250206,134900,126180235,3480,3480,3480,3480,1
20250206,134800,126176755,3480,3480,3480,3480,5
20250206,134700,126159355,3480,3480,3480,3480,0
20250206,134600,126159355,3480,3475,3480,3475,11
20250206,134500,126121125,3460,3480,3480,3460,42
20250206,134400,125975515,3460,3460,3480,3460,162
20250206,134300,125414825,3470,3470,3470,3470,19
20250206,134200,125348895,3470,3470,3470,3470,10
20250206,134100,125314195,3470,3470,3470,3470,20
20250206,134000,125244795,3480,3480,3480,3480,0
20250206,133900,125244795,3480,3480,3480,3480,0
20250206,133800,125244795,3480,3475,3480,3475,6
20250206,133700,125223940,3480,3460,3480,3460,50
20250206,133600,125050575,3480,3465,3480,3460,34
20250206,133500,124932840,3465,3465,3465,3465,0
20250206,133400,124932840,3465,3480,3480,3465,21
20250206,133300,124860060,3465,3480,3485,3465,38
20250206,133200,124728070,3460,3460,3485,3460,119
20250206,133100,124316305,3460,3460,3460,3460,20
20250206,133000,124247105,3465,3470,3470,3465,19
20250206,132900,124181180,3470,3470,3470,3470,19
20250206,132800,124115250,3470,3470,3470,3470,0
20250206,132700,124115250,3470,3470,3470,3470,20
20250206,132600,124045850,3475,3475,3475,3475,0
20250206,132500,124045850,3475,3475,3475,3475,0
20250206,132400,124045850,3475,3475,3475,3475,36
20250206,132300,123920750,3475,3475,3475,3475,0
20250206,132200,123920750,3475,3475,3475,3475,0
20250206,132100,123920750,3475,3475,3475,3475,0
20250206,132000,123920750,3475,3475,3475,3475,0
20250206,131900,123920750,3475,3470,3475,3470,97
20250206,131800,123583835,3460,3460,3460,3460,0
20250206,131700,123583835,3460,3460,3460,3460,0
20250206,131600,123583835,3460,3460,3460,3460,0
20250206,131500,123583835,3460,3460,3460,3460,8
20250206,131400,123556155,3460,3460,3460,3460,23
20250206,131300,123476575,3460,3460,3460,3460,523
20250206,131200,121666995,3460,3460,3460,3460,22
20250206,131100,121590875,3460,3460,3460,3460,22
20250206,131000,121514755,3465,3465,3465,3465,2
20250206,130900,121507825,3465,3465,3465,3465,2
20250206,130800,121500895,3460,3470,3470,3460,1233
20250206,130700,117231790,3470,3470,3470,3470,0
20250206,130600,117231790,3470,3470,3470,3470,22
20250206,130500,117155450,3470,3470,3470,3470,141
20250206,130400,116666180,3470,3470,3470,3470,0
20250206,130300,116666180,3470,3470,3470,3470,21
20250206,130200,116593310,3470,3470,3470,3470,0
20250206,130100,116593310,3470,3470,3470,3470,23
20250206,130000,116513500,3470,3470,3470,3470,1
20250206,125900,116510030,3475,3475,3475,3475,0
20250206,125800,116510030,3475,3475,3475,3475,0
20250206,125700,116510030,3475,3475,3475,3475,0
20250206,125600,116510030,3475,3475,3475,3475,0
20250206,125500,116510030,3475,3475,3475,3475,0
20250206,125400,116510030,3475,3475,3475,3475,200
20250206,125300,115815030,3475,3475,3475,3470,36
20250206,125200,115689940,3470,3470,3470,3470,16
20250206,125100,115634420,3470,3470,3470,3470,30
20250206,125000,115530320,3470,3470,3470,3470,22
20250206,124900,115453980,3485,3485,3485,3485,1
20250206,124800,115450495,3475,3475,3475,3475,25
20250206,124700,115363620,3475,3475,3475,3475,13
20250206,124600,115318445,3475,3475,3475,3475,0
20250206,124500,115318445,3475,3475,3475,3475,23
20250206,124400,115238520,3475,3475,3475,3475,0
20250206,124300,115238520,3475,3475,3475,3475,25
20250206,124200,115151645,3475,3475,3475,3475,657
20250206,124100,112868570,3475,3475,3475,3475,188
20250206,124000,112215270,3475,3475,3475,3475,0
20250206,123900,112215270,3475,3475,3475,3475,22
20250206,123800,112138820,3485,3485,3485,3485,0
20250206,123700,112138820,3485,3485,3485,3485,1
20250206,123600,112135335,3475,3475,3475,3475,23
20250206,123500,112055410,3485,3485,3485,3485,1
20250206,123400,112051925,3475,3485,3485,3475,31
20250206,123300,111944150,3485,3485,3485,3485,0
20250206,123200,111944150,3485,3485,3485,3485,36
20250206,123100,111818690,3475,3475,3475,3475,3
20250206,123000,111808265,3475,3475,3475,3475,27
20250206,122900,111714440,3475,3475,3475,3475,14
20250206,122800,111665790,3475,3475,3475,3475,15
20250206,122700,111613665,3475,3475,3475,3475,13
20250206,122600,111568490,3475,3475,3475,3475,0
20250206,122500,111568490,3475,3475,3475,3475,13
20250206,122400,111523315,3475,3475,3475,3475,13
20250206,122300,111478140,3475,3475,3475,3475,15
20250206,122200,111426015,3475,3475,3475,3475,13
20250206,122100,111380840,3475,3475,3475,3475,14
20250206,122000,111332190,3480,3480,3480,3480,104
20250206,121900,110970270,3480,3480,3480,3480,11
20250206,121800,110931990,3480,3480,3480,3480,20
20250206,121700,110862390,3480,3480,3480,3480,26
20250206,121600,110771910,3480,3480,3480,3480,0
20250206,121500,110771910,3480,3480,3480,3480,26
20250206,121400,110681430,3485,3485,3485,3485,0
20250206,121300,110681430,3485,3480,3485,3480,28
20250206,121200,110583985,3485,3485,3485,3485,1
20250206,121100,110580500,3480,3480,3480,3480,24
20250206,121000,110496980,3475,3475,3475,3475,0
20250206,120900,110496980,3475,3475,3475,3475,28
20250206,120800,110399680,3475,3475,3475,3475,69
20250206,120700,110159905,3475,3475,3475,3475,26
20250206,120600,110069555,3480,3480,3480,3480,6
20250206,120500,110048675,3475,3480,3480,3475,864
20250206,120400,107041965,3480,3485,3485,3480,6377
20250206,120300,84843875,3485,3485,3485,3485,31
20250206,120200,84735840,3485,3485,3485,3485,0
20250206,120100,84735840,3485,3485,3485,3485,24
20250206,120000,84652200,3495,3495,3495,3495,0
20250206,115900,84652200,3495,3495,3495,3495,0
20250206,115800,84652200,3495,3495,3495,3495,0
20250206,115700,84652200,3495,3495,3495,3495,0
20250206,115600,84652200,3495,3495,3495,3495,1
20250206,115500,84648705,3485,3485,3485,3485,1
20250206,115400,84645220,3495,3495,3495,3495,0
20250206,115300,84645220,3495,3495,3495,3495,0
20250206,115200,84645220,3495,3495,3495,3495,0
20250206,115100,84645220,3495,3495,3495,3495,0
20250206,115000,84645220,3495,3495,3495,3495,5
20250206,114900,84627745,3490,3485,3490,3485,13
20250206,114800,84582430,3485,3495,3495,3485,41
20250206,114700,84439535,3495,3495,3495,3495,0
20250206,114600,84439535,3495,3495,3495,3495,0
20250206,114500,84439535,3495,3495,3495,3495,0
20250206,114400,84439535,3495,3495,3495,3495,0
20250206,114300,84439535,3495,3495,3495,3495,0
20250206,114200,84439535,3495,3495,3495,3495,0
20250206,114100,84439535,3495,3495,3495,3495,0
20250206,114000,84439535,3495,3495,3495,3495,0
20250206,113900,84439535,3495,3495,3495,3495,0
20250206,113800,84439535,3495,3495,3495,3495,10
20250206,113700,84404585,3495,3495,3495,3495,0
20250206,113600,84404585,3495,3495,3495,3495,0
20250206,113500,84404585,3495,3495,3495,3495,0
20250206,113400,84404585,3495,3495,3495,3495,0
20250206,113300,84404585,3495,3495,3495,3495,0
20250206,113200,84404585,3495,3495,3495,3495,0
20250206,113100,84404585,3495,3490,3495,3490,823
20250206,113000,81531920,3490,3495,3495,3490,43
20250206,112900,81381845,3495,3495,3495,3495,0
20250206,112800,81381845,3495,3495,3495,3495,0
20250206,112700,81381845,3495,3495,3495,3495,136
20250206,112600,80906525,3495,3495,3495,3495,18
20250206,112500,80843615,3495,3495,3495,3495,19
20250206,112400,80777210,3495,3495,3495,3495,17
20250206,112300,80717795,3495,3495,3495,3495,25
20250206,112200,80630420,3495,3495,3495,3495,17
20250206,112100,80571005,3495,3495,3495,3495,17
20250206,112000,80511590,3495,3495,3495,3495,18
20250206,111900,80448680,3495,3495,3495,3495,17
20250206,111800,80389265,3495,3495,3495,3495,18
20250206,111700,80326355,3495,3495,3495,3495,0
20250206,111600,80326355,3495,3495,3495,3495,98
20250206,111500,79983845,3495,3495,3495,3495,0
20250206,111400,79983845,3495,3495,3495,3495,0
20250206,111300,79983845,3495,3495,3495,3495,0
20250206,111200,79983845,3495,3495,3495,3495,0
20250206,111100,79983845,3495,3495,3495,3495,0
20250206,111000,79983845,3495,3495,3495,3495,0
20250206,110900,79983845,3495,3495,3495,3495,0
20250206,110800,79983845,3495,3495,3495,3495,0
20250206,110700,79983845,3495,3495,3495,3495,3
20250206,110600,79973360,3495,3490,3495,3490,193
20250206,110500,79299775,3500,3500,3500,3500,0
20250206,110400,79299775,3500,3500,3500,3500,0
20250206,110300,79299775,3500,3500,3500,3500,0
20250206,110200,79299775,3500,3500,3500,3500,0
20250206,110100,79299775,3500,3500,3500,3500,0
20250206,110000,79299775,3500,3500,3500,3500,0
20250206,105900,79299775,3500,3500,3500,3500,0
20250206,105800,79299775,3500,3500,3500,3500,0
20250206,105700,79299775,3500,3500,3500,3500,0
20250206,105600,79299775,3500,3500,3500,3500,0
20250206,105500,79299775,3500,3500,3500,3500,30
20250206,105400,79194775,3500,3490,3500,3490,2
20250206,105300,79187785,3500,3500,3500,3500,0
20250206,105200,79187785,3500,3500,3500,3500,1
20250206,105100,79184285,3490,3490,3490,3490,380
20250206,105000,77858085,3505,3505,3505,3505,0
20250206,104900,77858085,3505,3505,3505,3505,0
20250206,104800,77858085,3505,3505,3505,3505,0
20250206,104700,77858085,3505,3505,3505,3505,0
20250206,104600,77858085,3505,3505,3505,3505,30
20250206,104500,77752935,3505,3500,3505,3500,27
20250206,104400,77658430,3500,3500,3500,3500,1
20250206,104300,77654930,3505,3505,3505,3505,29
20250206,104200,77553285,3505,3505,3505,3505,0
20250206,104100,77553285,3505,3505,3505,3505,0
20250206,104000,77553285,3505,3505,3505,3505,0
20250206,103900,77553285,3505,3505,3505,3505,0
20250206,103800,77553285,3505,3505,3505,3505,26
20250206,103700,77462155,3505,3495,3505,3495,2
20250206,103600,77455155,3500,3500,3500,3500,261
20250206,103500,76541655,3490,3495,3495,3490,100
20250206,103400,76192550,3495,3495,3495,3495,300
20250206,103300,75144050,3505,3505,3505,3505,0
20250206,103200,75144050,3505,3505,3505,3505,0
20250206,103100,75144050,3505,3505,3505,3505,0
20250206,103000,75144050,3505,3505,3505,3505,0
20250206,102900,75144050,3505,3505,3505,3505,0
20250206,102800,75144050,3505,3505,3505,3505,0
20250206,102700,75144050,3505,3505,3505,3505,1
20250206,102600,75140545,3510,3510,3510,3510,0
20250206,102500,75140545,3510,3510,3510,3510,0
20250206,102400,75140545,3510,3510,3510,3510,0
20250206,102300,75140545,3510,3510,3510,3510,0
20250206,102200,75140545,3510,3510,3510,3510,0
20250206,102100,75140545,3510,3510,3510,3510,1395
20250206,102000,70244095,3510,3510,3510,3510,0
20250206,101900,70244095,3510,3510,3510,3510,0
20250206,101800,70244095,3510,3510,3510,3510,0
20250206,101700,70244095,3510,3500,3510,3495,601
20250206,101600,68143195,3510,3500,3510,3500,2
20250206,101500,68136185,3510,3510,3510,3510,0
20250206,101400,68136185,3510,3500,3510,3500,231
20250206,101300,67327675,3510,3510,3510,3510,3
20250206,101200,67317145,3515,3510,3515,3510,5
20250206,101100,67299590,3510,3510,3510,3510,6
20250206,101000,67278530,3515,3515,3515,3515,113
20250206,100900,66881335,3515,3515,3515,3515,0
20250206,100800,66881335,3515,3500,3515,3500,503
20250206,100700,65116730,3500,3495,3500,3495,1201
20250206,100600,60914465,3495,3495,3495,3495,100
20250206,100500,60564965,3485,3485,3485,3485,100
20250206,100400,60216465,3485,3495,3495,3485,239
20250206,100300,59383170,3495,3490,3495,3490,158
20250206,100200,58831460,3495,3495,3495,3495,268
20250206,100100,57894800,3495,3495,3495,3495,0
20250206,100000,57894800,3495,3495,3495,3495,0
20250206,095900,57894800,3495,3495,3495,3495,1000
20250206,095800,54399800,3495,3495,3495,3495,0
20250206,095700,54399800,3495,3495,3495,3495,0
20250206,095600,54399800,3495,3495,3495,3495,153
20250206,095500,53865065,3495,3495,3495,3495,0
20250206,095400,53865065,3495,3490,3495,3490,4091
20250206,095300,39583915,3490,3490,3490,3490,46
20250206,095200,39423375,3495,3495,3495,3495,0
20250206,095100,39423375,3495,3495,3495,3495,0
20250206,095000,39423375,3495,3495,3495,3495,0
20250206,094900,39423375,3495,3495,3495,3495,1
20250206,094800,39419880,3490,3490,3490,3490,1134
20250206,094700,35462220,3490,3490,3490,3490,71
20250206,094600,35214430,3495,3495,3495,3495,1
20250206,094500,35210935,3490,3490,3490,3490,203
20250206,094400,34502465,3490,3490,3490,3490,35
20250206,094300,34380315,3490,3490,3490,3490,0
20250206,094200,34380315,3490,3475,3490,3475,14
20250206,094100,34331650,3490,3490,3490,3490,18
20250206,094000,34268830,3490,3490,3490,3490,0
20250206,093900,34268830,3490,3490,3490,3490,0
20250206,093800,34268830,3490,3490,3490,3490,0
20250206,093700,34268830,3490,3480,3490,3480,1000
20250206,093600,30788730,3490,3495,3495,3490,2
20250206,093500,30781745,3480,3500,3500,3480,438
20250206,093400,29253025,3500,3500,3500,3500,0
20250206,093300,29253025,3500,3490,3500,3490,16
20250206,093200,29197150,3490,3490,3490,3490,20
20250206,093100,29127350,3500,3485,3500,3475,65
20250206,093000,28900795,3500,3500,3500,3500,100
20250206,092900,28550795,3505,3505,3505,3505,0
20250206,092800,28550795,3505,3505,3505,3505,0
20250206,092700,28550795,3505,3505,3505,3505,1
20250206,092600,28547290,3505,3505,3505,3505,1
20250206,092500,28543785,3500,3505,3505,3495,605
20250206,092400,26426270,3505,3505,3505,3505,5
20250206,092300,26408745,3505,3490,3510,3490,4002
20250206,092200,12371110,3490,3490,3490,3490,100
20250206,092100,12022110,3490,3485,3490,3485,2
20250206,092000,12015135,3490,3490,3490,3490,20
20250206,091900,11945335,3490,3490,3490,3490,0
20250206,091800,11945335,3490,3465,3490,3465,1522
20250206,091700,6644775,3480,3480,3485,3455,205
20250206,091600,5932135,3455,3455,3455,3455,8
20250206,091500,5904495,3485,3485,3485,3485,0
20250206,091400,5904495,3485,3465,3485,3445,117
20250206,091300,5498995,3485,3485,3485,3485,0
20250206,091200,5498995,3485,3485,3485,3485,0
20250206,091100,5498995,3485,3470,3485,3470,11
20250206,091000,5460730,3485,3485,3485,3485,0
20250206,090900,5460730,3485,3485,3485,3485,0
20250206,090800,5460730,3485,3475,3485,3475,100
20250206,090700,5112370,3485,3485,3485,3485,0
20250206,090600,5112370,3485,3485,3485,3485,1
20250206,090500,5108885,3445,3490,3490,3445,631
20250206,090400,2922365,3490,3490,3490,3490,0
20250206,090300,2922365,3490,3470,3490,3470,212
20250206,090200,2185330,3465,3465,3465,3465,60
20250206,090100,1977430,3445,3445,3445,3445,0
20250206,090000,1977430,3445,3445,3445,3445,574