KissMeData/014530/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,190100,103022890,3440,3440,3440,3440,1432
20250211,190000,103022890,3440,3440,3440,3440,0
20250211,185900,103022890,3440,3440,3440,3440,0
20250211,185800,103022890,3440,3440,3440,3440,0
20250211,185700,103022890,3440,3440,3440,3440,0
20250211,185600,103022890,3440,3440,3440,3440,0
20250211,185500,103022890,3440,3440,3440,3440,0
20250211,185400,103022890,3440,3440,3440,3440,0
20250211,185300,103022890,3440,3440,3440,3440,0
20250211,185200,103022890,3440,3440,3440,3440,0
20250211,185100,103022890,3440,3440,3440,3440,0
20250211,185000,103022890,3440,3440,3440,3440,0
20250211,184900,103022890,3440,3440,3440,3440,0
20250211,184800,103022890,3440,3440,3440,3440,0
20250211,184700,103022890,3440,3440,3440,3440,0
20250211,184600,103022890,3440,3440,3440,3440,0
20250211,184500,103022890,3440,3440,3440,3440,0
20250211,184400,103022890,3440,3440,3440,3440,0
20250211,184300,103022890,3440,3440,3440,3440,0
20250211,184200,103022890,3440,3440,3440,3440,0
20250211,184100,103022890,3440,3440,3440,3440,0
20250211,184000,103022890,3440,3440,3440,3440,0
20250211,183900,103022890,3440,3440,3440,3440,0
20250211,183800,103022890,3440,3440,3440,3440,0
20250211,183700,103022890,3440,3440,3440,3440,0
20250211,183600,103022890,3440,3440,3440,3440,0
20250211,183500,103022890,3440,3440,3440,3440,0
20250211,183400,103022890,3440,3440,3440,3440,0
20250211,183300,103022890,3440,3440,3440,3440,0
20250211,183200,103022890,3440,3440,3440,3440,0
20250211,183100,103022890,3440,3440,3440,3440,1432
20250211,183000,103022890,3440,3440,3440,3440,0
20250211,182900,103022890,3440,3440,3440,3440,0
20250211,182800,103022890,3440,3440,3440,3440,0
20250211,182700,103022890,3440,3440,3440,3440,0
20250211,182600,103022890,3440,3440,3440,3440,0
20250211,182500,103022890,3440,3440,3440,3440,0
20250211,182400,103022890,3440,3440,3440,3440,0
20250211,182300,103022890,3440,3440,3440,3440,0
20250211,182200,103022890,3440,3440,3440,3440,0
20250211,182100,103022890,3440,3440,3440,3440,0
20250211,182000,103022890,3440,3440,3440,3440,0
20250211,181900,103022890,3440,3440,3440,3440,0
20250211,181800,103022890,3440,3440,3440,3440,0
20250211,181700,103022890,3440,3440,3440,3440,0
20250211,181600,103022890,3440,3440,3440,3440,0
20250211,181500,103022890,3440,3440,3440,3440,0
20250211,181400,103022890,3440,3440,3440,3440,0
20250211,181300,103022890,3440,3440,3440,3440,0
20250211,181200,103022890,3440,3440,3440,3440,0
20250211,181100,103022890,3440,3440,3440,3440,0
20250211,181000,103022890,3440,3440,3440,3440,0
20250211,180900,103022890,3440,3440,3440,3440,0
20250211,180800,103022890,3440,3440,3440,3440,0
20250211,180700,103022890,3440,3440,3440,3440,0
20250211,180600,103022890,3440,3440,3440,3440,0
20250211,180500,103022890,3440,3440,3440,3440,0
20250211,180400,103022890,3440,3440,3440,3440,0
20250211,180300,103022890,3440,3440,3440,3440,0
20250211,180200,103022890,3440,3440,3440,3440,0
20250211,180100,103022890,3440,3440,3440,3440,1432
20250211,180000,103022890,3440,3440,3440,3440,0
20250211,175900,103022890,3440,3440,3440,3440,0
20250211,175800,103022890,3440,3440,3440,3440,0
20250211,175700,103022890,3440,3440,3440,3440,0
20250211,175600,103022890,3440,3440,3440,3440,0
20250211,175500,103022890,3440,3440,3440,3440,0
20250211,175400,103022890,3440,3440,3440,3440,0
20250211,175300,103022890,3440,3440,3440,3440,0
20250211,175200,103022890,3440,3440,3440,3440,0
20250211,175100,103022890,3440,3440,3440,3440,0
20250211,175000,103022890,3440,3440,3440,3440,0
20250211,174900,103022890,3440,3440,3440,3440,0
20250211,174800,103022890,3440,3440,3440,3440,0
20250211,174700,103022890,3440,3440,3440,3440,0
20250211,174600,103022890,3440,3440,3440,3440,0
20250211,174500,103022890,3440,3440,3440,3440,0
20250211,174400,103022890,3440,3440,3440,3440,0
20250211,174300,103022890,3440,3440,3440,3440,0
20250211,174200,103022890,3440,3440,3440,3440,0
20250211,174100,103022890,3440,3440,3440,3440,0
20250211,174000,103022890,3440,3440,3440,3440,0
20250211,173900,103022890,3440,3440,3440,3440,0
20250211,173800,103022890,3440,3440,3440,3440,0
20250211,173700,103022890,3440,3440,3440,3440,0
20250211,173600,103022890,3440,3440,3440,3440,0
20250211,173500,103022890,3440,3440,3440,3440,0
20250211,173400,103022890,3440,3440,3440,3440,0
20250211,173300,103022890,3440,3440,3440,3440,0
20250211,173200,103022890,3440,3440,3440,3440,0
20250211,173100,103022890,3440,3440,3440,3440,1432
20250211,173000,103022890,3440,3440,3440,3440,0
20250211,172900,103022890,3440,3440,3440,3440,0
20250211,172800,103022890,3440,3440,3440,3440,0
20250211,172700,103022890,3440,3440,3440,3440,0
20250211,172600,103022890,3440,3440,3440,3440,0
20250211,172500,103022890,3440,3440,3440,3440,0
20250211,172400,103022890,3440,3440,3440,3440,0
20250211,172300,103022890,3440,3440,3440,3440,0
20250211,172200,103022890,3440,3440,3440,3440,0
20250211,172100,103022890,3440,3440,3440,3440,0
20250211,172000,103022890,3440,3440,3440,3440,0
20250211,171900,103022890,3440,3440,3440,3440,0
20250211,171800,103022890,3440,3440,3440,3440,0
20250211,171700,103022890,3440,3440,3440,3440,0
20250211,171600,103022890,3440,3440,3440,3440,0
20250211,171500,103022890,3440,3440,3440,3440,0
20250211,171400,103022890,3440,3440,3440,3440,0
20250211,171300,103022890,3440,3440,3440,3440,0
20250211,171200,103022890,3440,3440,3440,3440,0
20250211,171100,103022890,3440,3440,3440,3440,0
20250211,171000,103022890,3440,3440,3440,3440,0
20250211,170900,103022890,3440,3440,3440,3440,0
20250211,170800,103022890,3440,3440,3440,3440,0
20250211,170700,103022890,3440,3440,3440,3440,0
20250211,170600,103022890,3440,3440,3440,3440,0
20250211,170500,103022890,3440,3440,3440,3440,0
20250211,170400,103022890,3440,3440,3440,3440,0
20250211,170300,103022890,3440,3440,3440,3440,0
20250211,170200,103022890,3440,3440,3440,3440,0
20250211,170100,103022890,3440,3440,3440,3440,1432
20250211,170000,103022890,3440,3440,3440,3440,0
20250211,165900,103022890,3440,3440,3440,3440,0
20250211,165800,103022890,3440,3440,3440,3440,0
20250211,165700,103022890,3440,3440,3440,3440,0
20250211,165600,103022890,3440,3440,3440,3440,0
20250211,165500,103022890,3440,3440,3440,3440,0
20250211,165400,103022890,3440,3440,3440,3440,0
20250211,165300,103022890,3440,3440,3440,3440,0
20250211,165200,103022890,3440,3440,3440,3440,0
20250211,165100,103022890,3440,3440,3440,3440,0
20250211,165000,103022890,3440,3440,3440,3440,0
20250211,164900,103022890,3440,3440,3440,3440,0
20250211,164800,103022890,3440,3440,3440,3440,0
20250211,164700,103022890,3440,3440,3440,3440,0
20250211,164600,103022890,3440,3440,3440,3440,0
20250211,164500,103022890,3440,3440,3440,3440,0
20250211,164400,103022890,3440,3440,3440,3440,0
20250211,164300,103022890,3440,3440,3440,3440,0
20250211,164200,103022890,3440,3440,3440,3440,0
20250211,164100,103022890,3440,3440,3440,3440,0
20250211,164000,103022890,3440,3440,3440,3440,0
20250211,163900,103022890,3440,3440,3440,3440,0
20250211,163800,103022890,3440,3440,3440,3440,0
20250211,163700,103022890,3440,3440,3440,3440,0
20250211,163600,103022890,3440,3440,3440,3440,0
20250211,163500,103022890,3440,3440,3440,3440,0
20250211,163400,103022890,3440,3440,3440,3440,0
20250211,163300,103022890,3440,3440,3440,3440,0
20250211,163200,103022890,3440,3440,3440,3440,0
20250211,163100,103022890,3440,3440,3440,3440,1432
20250211,163000,103022890,3440,3440,3440,3440,0
20250211,162900,103022890,3440,3440,3440,3440,0
20250211,162800,103022890,3440,3440,3440,3440,0
20250211,162700,103022890,3440,3440,3440,3440,0
20250211,162600,103022890,3440,3440,3440,3440,0
20250211,162500,103022890,3440,3440,3440,3440,0
20250211,162400,103022890,3440,3440,3440,3440,0
20250211,162300,103022890,3440,3440,3440,3440,0
20250211,162200,103022890,3440,3440,3440,3440,0
20250211,162100,103022890,3440,3440,3440,3440,0
20250211,162000,103022890,3440,3440,3440,3440,0
20250211,161900,103022890,3440,3440,3440,3440,0
20250211,161800,103022890,3440,3440,3440,3440,0
20250211,161700,103022890,3440,3440,3440,3440,0
20250211,161600,103022890,3440,3440,3440,3440,0
20250211,161500,103022890,3440,3440,3440,3440,0
20250211,161400,103022890,3440,3440,3440,3440,0
20250211,161300,103022890,3440,3440,3440,3440,0
20250211,161200,103022890,3440,3440,3440,3440,0
20250211,161100,103022890,3440,3440,3440,3440,0
20250211,161000,103022890,3440,3440,3440,3440,0
20250211,160900,103022890,3440,3440,3440,3440,0
20250211,160800,103022890,3440,3440,3440,3440,0
20250211,160700,103022890,3440,3440,3440,3440,0
20250211,160600,103022890,3440,3440,3440,3440,0
20250211,160500,103022890,3440,3440,3440,3440,0
20250211,160400,103022890,3440,3440,3440,3440,0
20250211,160300,103022890,3440,3440,3440,3440,0
20250211,160200,103022890,3440,3440,3440,3440,0
20250211,160100,103022890,3440,3440,3440,3440,1432
20250211,160000,103022890,3440,3440,3440,3440,0
20250211,155900,103022890,3440,3440,3440,3440,0
20250211,155800,103022890,3440,3440,3440,3440,0
20250211,155700,103022890,3440,3440,3440,3440,0
20250211,155600,103022890,3440,3440,3440,3440,0
20250211,155500,103022890,3440,3440,3440,3440,0
20250211,155400,103022890,3440,3440,3440,3440,0
20250211,155300,103022890,3440,3440,3440,3440,0
20250211,155200,103022890,3440,3440,3440,3440,0
20250211,155100,103022890,3440,3440,3440,3440,0
20250211,155000,103022890,3440,3440,3440,3440,0
20250211,154900,103022890,3440,3440,3440,3440,0
20250211,154800,103022890,3440,3440,3440,3440,0
20250211,154700,103022890,3440,3440,3440,3440,0
20250211,154600,103022890,3440,3440,3440,3440,0
20250211,154500,103022890,3440,3440,3440,3440,0
20250211,154400,103022890,3440,3440,3440,3440,0
20250211,154300,103022890,3440,3440,3440,3440,0
20250211,154200,103022890,3440,3440,3440,3440,0
20250211,154100,103022890,3440,3440,3440,3440,0
20250211,154000,103022890,3440,3440,3440,3440,0
20250211,153900,103022890,3440,3440,3440,3440,0
20250211,153800,103022890,3440,3440,3440,3440,0
20250211,153700,103022890,3440,3440,3440,3440,0
20250211,153600,103022890,3440,3440,3440,3440,0
20250211,153500,103022890,3440,3440,3440,3440,0
20250211,153400,103022890,3440,3440,3440,3440,0
20250211,153300,103022890,3440,3440,3440,3440,0
20250211,153200,103022890,3440,3440,3440,3440,0
20250211,153100,103022890,3440,3440,3440,3440,1432
20250211,153000,103022890,3440,3440,3440,3440,1432
20250211,152900,98096810,3430,3430,3430,3430,0
20250211,152800,98096810,3430,3430,3430,3430,0
20250211,152700,98096810,3430,3430,3430,3430,0
20250211,152600,98096810,3430,3430,3430,3430,0
20250211,152500,98096810,3430,3430,3430,3430,0
20250211,152400,98096810,3430,3430,3430,3430,0
20250211,152300,98096810,3430,3430,3430,3430,0
20250211,152200,98096810,3430,3430,3430,3430,0
20250211,152100,98096810,3430,3430,3430,3430,0
20250211,152000,98096810,3430,3430,3430,3430,0
20250211,151900,98096810,3430,3430,3430,3430,0
20250211,151800,98096810,3430,3430,3430,3430,0
20250211,151700,98096810,3430,3430,3430,3430,3
20250211,151600,98086520,3430,3430,3430,3430,3
20250211,151500,98076230,3445,3430,3445,3430,145
20250211,151400,97578535,3445,3445,3445,3445,0
20250211,151300,97578535,3445,3445,3445,3445,0
20250211,151200,97578535,3445,3445,3445,3445,0
20250211,151100,97578535,3445,3425,3445,3425,2
20250211,151000,97571665,3445,3445,3445,3445,0
20250211,150900,97571665,3445,3430,3445,3425,796
20250211,150800,94841380,3445,3445,3445,3445,1
20250211,150700,94837935,3430,3440,3445,3430,54
20250211,150600,94652180,3435,3435,3435,3435,1
20250211,150500,94648745,3435,3435,3435,3435,0
20250211,150400,94648745,3435,3435,3435,3435,0
20250211,150300,94648745,3435,3435,3435,3435,0
20250211,150200,94648745,3435,3435,3435,3435,1
20250211,150100,94645310,3430,3430,3430,3430,2
20250211,150000,94638450,3445,3445,3445,3445,0
20250211,145900,94638450,3445,3445,3445,3445,0
20250211,145800,94638450,3445,3440,3445,3440,34
20250211,145700,94521325,3430,3430,3430,3430,0
20250211,145600,94521325,3430,3430,3430,3430,1
20250211,145500,94517895,3445,3445,3445,3445,0
20250211,145400,94517895,3445,3440,3445,3440,10
20250211,145300,94483450,3430,3430,3430,3430,2
20250211,145200,94476590,3445,3445,3445,3445,0
20250211,145100,94476590,3445,3445,3445,3445,0
20250211,145000,94476590,3445,3445,3445,3445,0
20250211,144900,94476590,3445,3445,3445,3445,0
20250211,144800,94476590,3445,3435,3445,3435,4
20250211,144700,94462830,3430,3430,3430,3430,2
20250211,144600,94455970,3430,3430,3430,3430,0
20250211,144500,94455970,3430,3430,3430,3430,2
20250211,144400,94449110,3430,3430,3430,3430,70
20250211,144300,94209010,3430,3430,3430,3430,0
20250211,144200,94209010,3430,3430,3430,3430,0
20250211,144100,94209010,3430,3430,3430,3430,0
20250211,144000,94209010,3430,3430,3430,3430,0
20250211,143900,94209010,3430,3430,3430,3430,1
20250211,143800,94205580,3440,3430,3445,3430,25
20250211,143700,94119590,3445,3445,3445,3445,0
20250211,143600,94119590,3445,3445,3445,3445,0
20250211,143500,94119590,3445,3445,3445,3445,0
20250211,143400,94119590,3445,3445,3445,3445,0
20250211,143300,94119590,3445,3445,3445,3445,1
20250211,143200,94116145,3430,3430,3430,3430,1
20250211,143100,94112715,3445,3445,3445,3445,0
20250211,143000,94112715,3445,3435,3445,3430,3
20250211,142900,94102405,3445,3445,3445,3445,0
20250211,142800,94102405,3445,3440,3445,3440,52
20250211,142700,93923520,3445,3445,3445,3445,0
20250211,142600,93923520,3445,3445,3445,3445,0
20250211,142500,93923520,3445,3445,3445,3445,1
20250211,142400,93920075,3430,3430,3430,3430,0
20250211,142300,93920075,3430,3430,3430,3430,1
20250211,142200,93916645,3430,3430,3430,3430,2
20250211,142100,93909785,3445,3440,3445,3440,447
20250211,142000,92372095,3430,3430,3430,3430,0
20250211,141900,92372095,3430,3430,3430,3430,190
20250211,141800,91720395,3440,3435,3440,3435,250
20250211,141700,90861630,3430,3430,3430,3430,1
20250211,141600,90858200,3435,3435,3435,3435,0
20250211,141500,90858200,3435,3430,3435,3430,3
20250211,141400,90847900,3430,3430,3430,3430,2
20250211,141300,90841040,3435,3435,3435,3435,0
20250211,141200,90841040,3435,3435,3435,3435,4
20250211,141100,90827300,3435,3435,3435,3435,0
20250211,141000,90827300,3435,3435,3435,3435,51
20250211,140900,90652115,3435,3440,3440,3435,2
20250211,140800,90645240,3435,3440,3440,3435,5
20250211,140700,90628045,3440,3435,3440,3435,5
20250211,140600,90610850,3435,3440,3440,3435,19
20250211,140500,90545500,3440,3440,3440,3440,0
20250211,140400,90545500,3440,3440,3440,3440,0
20250211,140300,90545500,3440,3440,3440,3440,0
20250211,140200,90545500,3440,3440,3440,3440,1
20250211,140100,90542060,3430,3430,3430,3430,0
20250211,140000,90542060,3430,3430,3430,3430,2
20250211,135900,90535200,3430,3430,3430,3430,2
20250211,135800,90528340,3440,3440,3440,3440,0
20250211,135700,90528340,3440,3440,3440,3440,0
20250211,135600,90528340,3440,3440,3440,3440,0
20250211,135500,90528340,3440,3440,3440,3440,0
20250211,135400,90528340,3440,3430,3440,3430,22
20250211,135300,90452860,3430,3435,3440,3430,29
20250211,135200,90353245,3435,3430,3435,3430,151
20250211,135100,89834940,3430,3430,3430,3430,2
20250211,135000,89828080,3425,3425,3425,3425,0
20250211,134900,89828080,3425,3425,3425,3425,0
20250211,134800,89828080,3425,3425,3425,3425,0
20250211,134700,89828080,3425,3425,3425,3425,0
20250211,134600,89828080,3425,3425,3425,3425,0
20250211,134500,89828080,3425,3425,3425,3425,1
20250211,134400,89824655,3425,3425,3425,3425,0
20250211,134300,89824655,3425,3435,3440,3425,5
20250211,134200,89807490,3440,3440,3440,3435,4
20250211,134100,89793735,3440,3440,3440,3440,0
20250211,134000,89793735,3440,3430,3440,3430,22
20250211,133900,89718165,3435,3435,3435,3435,0
20250211,133800,89718165,3435,3430,3435,3430,300
20250211,133700,88687705,3425,3425,3425,3425,0
20250211,133600,88687705,3425,3425,3425,3425,1
20250211,133500,88684280,3425,3425,3425,3425,1964
20250211,133400,81957580,3425,3425,3425,3425,0
20250211,133300,81957580,3425,3425,3425,3425,0
20250211,133200,81957580,3425,3425,3425,3425,0
20250211,133100,81957580,3425,3425,3425,3425,1
20250211,133000,81954155,3425,3425,3425,3425,1
20250211,132900,81950730,3425,3425,3425,3425,0
20250211,132800,81950730,3425,3425,3425,3425,2
20250211,132700,81943880,3425,3425,3425,3425,1
20250211,132600,81940455,3425,3425,3425,3425,5
20250211,132500,81923330,3430,3430,3430,3430,30
20250211,132400,81820430,3425,3425,3425,3425,0
20250211,132300,81820430,3425,3425,3425,3425,0
20250211,132200,81820430,3425,3425,3425,3425,1
20250211,132100,81817005,3425,3425,3425,3425,1
20250211,132000,81813580,3425,3425,3425,3425,2
20250211,131900,81806730,3425,3425,3425,3425,1
20250211,131800,81803305,3430,3430,3430,3430,0
20250211,131700,81803305,3430,3430,3430,3430,50
20250211,131600,81631805,3425,3425,3425,3425,0
20250211,131500,81631805,3425,3425,3425,3425,0
20250211,131400,81631805,3425,3425,3425,3425,1
20250211,131300,81628380,3425,3425,3425,3425,1
20250211,131200,81624955,3425,3425,3425,3425,2
20250211,131100,81618105,3425,3425,3425,3425,0
20250211,131000,81618105,3425,3430,3430,3425,2000
20250211,130900,74767005,3430,3430,3430,3430,0
20250211,130800,74767005,3430,3430,3430,3430,0
20250211,130700,74767005,3430,3430,3430,3430,0
20250211,130600,74767005,3430,3430,3430,3430,1
20250211,130500,74763575,3430,3430,3430,3430,1
20250211,130400,74760145,3430,3425,3430,3425,3
20250211,130300,74749860,3435,3435,3435,3435,0
20250211,130200,74749860,3435,3435,3435,3435,500
20250211,130100,73032360,3425,3425,3425,3425,0
20250211,130000,73032360,3425,3425,3425,3425,0
20250211,125900,73032360,3425,3425,3425,3425,0
20250211,125800,73032360,3425,3430,3430,3425,600
20250211,125700,70974995,3430,3430,3430,3430,2
20250211,125600,70968135,3430,3430,3430,3430,2
20250211,125500,70961275,3430,3435,3435,3430,24
20250211,125400,70878855,3430,3430,3430,3430,1
20250211,125300,70875425,3430,3430,3430,3430,0
20250211,125200,70875425,3430,3430,3430,3430,540
20250211,125100,69023225,3430,3430,3430,3430,242
20250211,125000,68193165,3430,3430,3430,3430,0
20250211,124900,68193165,3430,3430,3430,3430,2
20250211,124800,68186305,3430,3430,3430,3430,0
20250211,124700,68186305,3430,3430,3430,3430,0
20250211,124600,68186305,3430,3435,3435,3430,6
20250211,124500,68165720,3430,3430,3430,3430,0
20250211,124400,68165720,3430,3430,3430,3430,1
20250211,124300,68162290,3430,3430,3430,3430,0
20250211,124200,68162290,3430,3430,3430,3430,1
20250211,124100,68158860,3435,3430,3435,3430,3
20250211,124000,68148565,3435,3435,3435,3435,0
20250211,123900,68148565,3435,3435,3435,3435,0
20250211,123800,68148565,3435,3435,3435,3435,0
20250211,123700,68148565,3435,3435,3435,3435,0
20250211,123600,68148565,3435,3435,3435,3435,0
20250211,123500,68148565,3435,3430,3435,3430,373
20250211,123400,66869165,3430,3425,3430,3425,2
20250211,123300,66862310,3425,3425,3425,3425,3
20250211,123200,66852035,3425,3425,3425,3425,0
20250211,123100,66852035,3425,3425,3425,3425,100
20250211,123000,66509535,3425,3425,3425,3425,0
20250211,122900,66509535,3425,3425,3425,3425,0
20250211,122800,66509535,3425,3425,3425,3425,0
20250211,122700,66509535,3425,3425,3425,3425,2
20250211,122600,66502685,3425,3425,3425,3425,0
20250211,122500,66502685,3425,3425,3425,3425,3
20250211,122400,66492410,3430,3430,3430,3430,0
20250211,122300,66492410,3430,3430,3430,3430,0
20250211,122200,66492410,3430,3430,3430,3430,200
20250211,122100,65806410,3430,3430,3430,3430,100
20250211,122000,65463410,3425,3425,3425,3425,0
20250211,121900,65463410,3425,3425,3425,3425,1
20250211,121800,65459985,3425,3425,3425,3425,4
20250211,121700,65446285,3425,3425,3425,3425,0
20250211,121600,65446285,3425,3425,3425,3425,0
20250211,121500,65446285,3425,3425,3425,3425,0
20250211,121400,65446285,3425,3425,3425,3425,0
20250211,121300,65446285,3425,3425,3425,3425,0
20250211,121200,65446285,3425,3425,3425,3425,0
20250211,121100,65446285,3425,3425,3425,3425,0
20250211,121000,65446285,3425,3425,3425,3425,5
20250211,120900,65429160,3425,3425,3425,3425,0
20250211,120800,65429160,3425,3425,3425,3425,0
20250211,120700,65429160,3425,3425,3425,3425,0
20250211,120600,65429160,3425,3425,3425,3425,0
20250211,120500,65429160,3425,3425,3425,3425,0
20250211,120400,65429160,3425,3425,3425,3425,1
20250211,120300,65425735,3430,3430,3430,3430,0
20250211,120200,65425735,3430,3425,3430,3425,1013
20250211,120100,61951210,3425,3425,3425,3425,1
20250211,120000,61947785,3425,3425,3425,3425,0
20250211,115900,61947785,3425,3425,3425,3425,0
20250211,115800,61947785,3425,3425,3425,3425,0
20250211,115700,61947785,3425,3425,3425,3425,1
20250211,115600,61944360,3425,3425,3425,3425,0
20250211,115500,61944360,3425,3425,3425,3425,1001
20250211,115400,58515935,3425,3425,3425,3425,3
20250211,115300,58505660,3425,3425,3425,3425,0
20250211,115200,58505660,3425,3425,3425,3425,0
20250211,115100,58505660,3425,3425,3425,3425,0
20250211,115000,58505660,3425,3425,3425,3425,0
20250211,114900,58505660,3425,3425,3425,3425,1
20250211,114800,58502235,3425,3425,3425,3425,1
20250211,114700,58498810,3425,3425,3425,3425,1
20250211,114600,58495385,3425,3425,3425,3425,2
20250211,114500,58488535,3430,3430,3430,3430,0
20250211,114400,58488535,3430,3430,3430,3430,10
20250211,114300,58454235,3430,3430,3430,3430,0
20250211,114200,58454235,3430,3430,3430,3430,1
20250211,114100,58450805,3425,3425,3425,3425,0
20250211,114000,58450805,3425,3425,3425,3425,3
20250211,113900,58440530,3425,3425,3425,3425,2
20250211,113800,58433680,3430,3430,3430,3430,1
20250211,113700,58430250,3425,3425,3425,3425,0
20250211,113600,58430250,3425,3425,3425,3425,0
20250211,113500,58430250,3425,3425,3425,3425,0
20250211,113400,58430250,3425,3425,3425,3425,0
20250211,113300,58430250,3425,3425,3425,3425,0
20250211,113200,58430250,3425,3425,3425,3425,53
20250211,113100,58248725,3425,3425,3430,3425,6
20250211,113000,58228160,3425,3425,3425,3425,0
20250211,112900,58228160,3425,3425,3425,3425,0
20250211,112800,58228160,3425,3425,3425,3425,0
20250211,112700,58228160,3425,3425,3425,3425,0
20250211,112600,58228160,3425,3425,3425,3425,0
20250211,112500,58228160,3425,3425,3425,3425,1
20250211,112400,58224735,3425,3425,3425,3425,0
20250211,112300,58224735,3425,3420,3425,3420,107
20250211,112200,57858765,3420,3420,3420,3420,0
20250211,112100,57858765,3420,3420,3420,3420,0
20250211,112000,57858765,3420,3420,3420,3420,750
20250211,111900,55293765,3420,3420,3420,3420,0
20250211,111800,55293765,3420,3420,3420,3420,0
20250211,111700,55293765,3420,3420,3420,3420,0
20250211,111600,55293765,3420,3420,3420,3420,2
20250211,111500,55286925,3420,3420,3420,3420,2
20250211,111400,55280085,3425,3425,3425,3425,550
20250211,111300,53396335,3425,3425,3425,3425,603
20250211,111200,51331060,3425,3425,3425,3425,0
20250211,111100,51331060,3425,3425,3425,3425,0
20250211,111000,51331060,3425,3425,3425,3425,0
20250211,110900,51331060,3425,3425,3425,3425,205
20250211,110800,50628935,3420,3425,3425,3420,286
20250211,110700,49649390,3425,3425,3425,3425,1
20250211,110600,49645965,3425,3425,3425,3425,1
20250211,110500,49642540,3425,3425,3425,3425,0
20250211,110400,49642540,3425,3425,3425,3425,0
20250211,110300,49642540,3425,3425,3425,3425,5
20250211,110200,49625415,3425,3425,3425,3425,1
20250211,110100,49621990,3425,3425,3425,3425,1
20250211,110000,49618565,3425,3425,3425,3425,3
20250211,105900,49608290,3430,3430,3430,3430,0
20250211,105800,49608290,3430,3430,3430,3430,0
20250211,105700,49608290,3430,3430,3430,3430,0
20250211,105600,49608290,3430,3430,3430,3430,1
20250211,105500,49604860,3430,3430,3430,3430,0
20250211,105400,49604860,3430,3425,3430,3425,2
20250211,105300,49598005,3430,3420,3430,3420,8
20250211,105200,49570575,3420,3420,3420,3420,2
20250211,105100,49563735,3430,3425,3430,3425,2
20250211,105000,49556880,3425,3420,3425,3420,317
20250211,104900,48471160,3425,3425,3425,3425,423
20250211,104800,47022385,3430,3430,3430,3430,1
20250211,104700,47018955,3425,3425,3425,3425,0
20250211,104600,47018955,3425,3425,3425,3425,196
20250211,104500,46347655,3430,3425,3430,3425,3
20250211,104400,46337375,3425,3425,3425,3425,2
20250211,104300,46330525,3430,3430,3430,3430,0
20250211,104200,46330525,3430,3430,3430,3430,0
20250211,104100,46330525,3430,3430,3430,3430,1
20250211,104000,46327095,3425,3425,3425,3425,0
20250211,103900,46327095,3425,3425,3425,3425,0
20250211,103800,46327095,3425,3425,3425,3425,1
20250211,103700,46323670,3425,3425,3425,3425,2
20250211,103600,46316820,3425,3425,3425,3425,2
20250211,103500,46309970,3430,3430,3430,3430,0
20250211,103400,46309970,3430,3425,3430,3425,773
20250211,103300,43662440,3425,3425,3425,3425,1
20250211,103200,43659015,3425,3425,3425,3425,11
20250211,103100,43621340,3425,3425,3425,3425,501
20250211,103000,41905415,3425,3425,3425,3425,4
20250211,102900,41891715,3420,3425,3430,3420,601
20250211,102800,39833280,3425,3430,3430,3425,2
20250211,102700,39826425,3430,3430,3430,3430,0
20250211,102600,39826425,3430,3430,3430,3430,0
20250211,102500,39826425,3430,3430,3430,3430,0
20250211,102400,39826425,3430,3430,3430,3430,2
20250211,102300,39819565,3430,3430,3430,3430,1
20250211,102200,39816135,3425,3425,3425,3425,2
20250211,102100,39809285,3425,3425,3425,3425,2
20250211,102000,39802435,3425,3425,3425,3425,274
20250211,101900,38863985,3430,3430,3430,3430,0
20250211,101800,38863985,3430,3430,3430,3430,50
20250211,101700,38692485,3430,3430,3430,3430,3
20250211,101600,38682195,3425,3430,3430,3425,170
20250211,101500,38099440,3430,3430,3430,3430,0
20250211,101400,38099440,3430,3425,3430,3425,51
20250211,101300,37924515,3425,3425,3425,3425,2
20250211,101200,37917665,3430,3425,3430,3425,28
20250211,101100,37821630,3425,3425,3425,3425,2501
20250211,101000,29255705,3430,3430,3430,3430,0
20250211,100900,29255705,3430,3430,3430,3430,1
20250211,100800,29252275,3430,3430,3430,3430,31
20250211,100700,29145945,3430,3430,3430,3430,1
20250211,100600,29142515,3430,3430,3430,3430,34
20250211,100500,29025895,3430,3430,3430,3430,700
20250211,100400,26624895,3435,3435,3435,3435,0
20250211,100300,26624895,3435,3435,3435,3435,8
20250211,100200,26597415,3430,3430,3430,3430,382
20250211,100100,25287155,3435,3435,3435,3435,0
20250211,100000,25287155,3435,3435,3435,3435,0
20250211,095900,25287155,3435,3430,3435,3430,2
20250211,095800,25280290,3430,3430,3430,3430,2
20250211,095700,25273430,3430,3430,3430,3430,43
20250211,095600,25125940,3435,3435,3435,3435,0
20250211,095500,25125940,3435,3435,3435,3435,0
20250211,095400,25125940,3435,3435,3435,3435,1096
20250211,095300,21361180,3430,3435,3435,3430,18
20250211,095200,21299395,3435,3435,3435,3430,848
20250211,095100,18386905,3430,3430,3430,3430,0
20250211,095000,18386905,3430,3430,3435,3430,67
20250211,094900,18157030,3435,3435,3435,3435,33
20250211,094800,18043675,3435,3435,3435,3435,0
20250211,094700,18043675,3435,3435,3435,3435,0
20250211,094600,18043675,3435,3435,3435,3435,8
20250211,094500,18016195,3435,3435,3435,3435,10
20250211,094400,17981845,3430,3430,3430,3430,0
20250211,094300,17981845,3430,3430,3430,3430,1
20250211,094200,17978415,3430,3430,3430,3430,3
20250211,094100,17968125,3435,3435,3435,3435,1
20250211,094000,17964690,3440,3435,3440,3435,83
20250211,093900,17679580,3435,3435,3435,3435,0
20250211,093800,17679580,3435,3440,3440,3435,112
20250211,093700,17294360,3440,3440,3440,3440,5
20250211,093600,17277160,3440,3435,3440,3435,22
20250211,093500,17201570,3435,3430,3435,3430,92
20250211,093400,16885625,3435,3435,3435,3425,39
20250211,093300,16751990,3440,3440,3440,3440,0
20250211,093200,16751990,3440,3440,3440,3440,0
20250211,093100,16751990,3440,3440,3440,3440,0
20250211,093000,16751990,3440,3440,3440,3440,2
20250211,092900,16745110,3440,3440,3440,3440,0
20250211,092800,16745110,3440,3440,3440,3440,0
20250211,092700,16745110,3440,3440,3440,3440,0
20250211,092600,16745110,3440,3420,3440,3420,43
20250211,092500,16597950,3445,3445,3445,3445,0
20250211,092400,16597950,3445,3445,3445,3445,0
20250211,092300,16597950,3445,3445,3445,3445,150
20250211,092200,16081200,3445,3440,3445,3440,129
20250211,092100,15637435,3420,3420,3420,3420,0
20250211,092000,15637435,3420,3430,3430,3420,824
20250211,091900,12816190,3445,3445,3445,3445,0
20250211,091800,12816190,3445,3445,3445,3445,0
20250211,091700,12816190,3445,3445,3445,3445,0
20250211,091600,12816190,3445,3445,3445,3445,0
20250211,091500,12816190,3445,3445,3445,3445,0
20250211,091400,12816190,3445,3430,3445,3430,2
20250211,091300,12809315,3445,3445,3445,3445,0
20250211,091200,12809315,3445,3445,3445,3445,0
20250211,091100,12809315,3445,3430,3445,3430,2171
20250211,091000,5362770,3430,3430,3430,3430,0
20250211,090900,5362770,3430,3430,3430,3430,0
20250211,090800,5362770,3430,3430,3430,3430,1
20250211,090700,5359340,3430,3430,3430,3430,0
20250211,090600,5359340,3430,3430,3430,3430,297
20250211,090500,4340630,3430,3430,3430,3430,369
20250211,090400,3074960,3450,3450,3450,3450,0
20250211,090300,3074960,3450,3435,3450,3435,14
20250211,090200,3026855,3435,3450,3450,3435,550
20250211,090100,1136855,3450,3445,3450,3445,98
20250211,090000,799240,3445,3445,3445,3445,232