KissMeData/000430/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183100,164652805,3810,3810,3810,3810,284
20250206,183000,164652805,3810,3810,3810,3810,0
20250206,182900,164652805,3810,3810,3810,3810,0
20250206,182800,164652805,3810,3810,3810,3810,0
20250206,182700,164652805,3810,3810,3810,3810,0
20250206,182600,164652805,3810,3810,3810,3810,0
20250206,182500,164652805,3810,3810,3810,3810,0
20250206,182400,164652805,3810,3810,3810,3810,0
20250206,182300,164652805,3810,3810,3810,3810,0
20250206,182200,164652805,3810,3810,3810,3810,0
20250206,182100,164652805,3810,3810,3810,3810,0
20250206,182000,164652805,3810,3810,3810,3810,0
20250206,181900,164652805,3810,3810,3810,3810,0
20250206,181800,164652805,3810,3810,3810,3810,0
20250206,181700,164652805,3810,3810,3810,3810,0
20250206,181600,164652805,3810,3810,3810,3810,0
20250206,181500,164652805,3810,3810,3810,3810,0
20250206,181400,164652805,3810,3810,3810,3810,0
20250206,181300,164652805,3810,3810,3810,3810,0
20250206,181200,164652805,3810,3810,3810,3810,0
20250206,181100,164652805,3810,3810,3810,3810,0
20250206,181000,164652805,3810,3810,3810,3810,0
20250206,180900,164652805,3810,3810,3810,3810,0
20250206,180800,164652805,3810,3810,3810,3810,0
20250206,180700,164652805,3810,3810,3810,3810,0
20250206,180600,164652805,3810,3810,3810,3810,0
20250206,180500,164652805,3810,3810,3810,3810,0
20250206,180400,164652805,3810,3810,3810,3810,0
20250206,180300,164652805,3810,3810,3810,3810,0
20250206,180200,164652805,3810,3810,3810,3810,0
20250206,180100,164652805,3810,3810,3810,3810,284
20250206,180000,164652805,3810,3810,3810,3810,0
20250206,175900,164652805,3810,3810,3810,3810,0
20250206,175800,164652805,3810,3810,3810,3810,0
20250206,175700,164652805,3810,3810,3810,3810,0
20250206,175600,164652805,3810,3810,3810,3810,0
20250206,175500,164652805,3810,3810,3810,3810,0
20250206,175400,164652805,3810,3810,3810,3810,0
20250206,175300,164652805,3810,3810,3810,3810,0
20250206,175200,164652805,3810,3810,3810,3810,0
20250206,175100,164652805,3810,3810,3810,3810,0
20250206,175000,164652805,3810,3810,3810,3810,0
20250206,174900,164652805,3810,3810,3810,3810,0
20250206,174800,164652805,3810,3810,3810,3810,0
20250206,174700,164652805,3810,3810,3810,3810,0
20250206,174600,164652805,3810,3810,3810,3810,0
20250206,174500,164652805,3810,3810,3810,3810,0
20250206,174400,164652805,3810,3810,3810,3810,0
20250206,174300,164652805,3810,3810,3810,3810,0
20250206,174200,164652805,3810,3810,3810,3810,0
20250206,174100,164652805,3810,3810,3810,3810,0
20250206,174000,164652805,3810,3810,3810,3810,0
20250206,173900,164652805,3810,3810,3810,3810,0
20250206,173800,164652805,3810,3810,3810,3810,0
20250206,173700,164652805,3810,3810,3810,3810,0
20250206,173600,164652805,3810,3810,3810,3810,0
20250206,173500,164652805,3810,3810,3810,3810,0
20250206,173400,164652805,3810,3810,3810,3810,0
20250206,173300,164652805,3810,3810,3810,3810,0
20250206,173200,164652805,3810,3810,3810,3810,0
20250206,173100,164652805,3810,3810,3810,3810,284
20250206,173000,164652805,3810,3810,3810,3810,0
20250206,172900,164652805,3810,3810,3810,3810,0
20250206,172800,164652805,3810,3810,3810,3810,0
20250206,172700,164652805,3810,3810,3810,3810,0
20250206,172600,164652805,3810,3810,3810,3810,0
20250206,172500,164652805,3810,3810,3810,3810,0
20250206,172400,164652805,3810,3810,3810,3810,0
20250206,172300,164652805,3810,3810,3810,3810,0
20250206,172200,164652805,3810,3810,3810,3810,0
20250206,172100,164652805,3810,3810,3810,3810,0
20250206,172000,164652805,3810,3810,3810,3810,0
20250206,171900,164652805,3810,3810,3810,3810,0
20250206,171800,164652805,3810,3810,3810,3810,0
20250206,171700,164652805,3810,3810,3810,3810,0
20250206,171600,164652805,3810,3810,3810,3810,0
20250206,171500,164652805,3810,3810,3810,3810,0
20250206,171400,164652805,3810,3810,3810,3810,0
20250206,171300,164652805,3810,3810,3810,3810,0
20250206,171200,164652805,3810,3810,3810,3810,0
20250206,171100,164652805,3810,3810,3810,3810,0
20250206,171000,164652805,3810,3810,3810,3810,0
20250206,170900,164652805,3810,3810,3810,3810,0
20250206,170800,164652805,3810,3810,3810,3810,0
20250206,170700,164652805,3810,3810,3810,3810,0
20250206,170600,164652805,3810,3810,3810,3810,0
20250206,170500,164652805,3810,3810,3810,3810,0
20250206,170400,164652805,3810,3810,3810,3810,0
20250206,170300,164652805,3810,3810,3810,3810,0
20250206,170200,164652805,3810,3810,3810,3810,0
20250206,170100,164652805,3810,3810,3810,3810,284
20250206,170000,164652805,3810,3810,3810,3810,0
20250206,165900,164652805,3810,3810,3810,3810,0
20250206,165800,164652805,3810,3810,3810,3810,0
20250206,165700,164652805,3810,3810,3810,3810,0
20250206,165600,164652805,3810,3810,3810,3810,0
20250206,165500,164652805,3810,3810,3810,3810,0
20250206,165400,164652805,3810,3810,3810,3810,0
20250206,165300,164652805,3810,3810,3810,3810,0
20250206,165200,164652805,3810,3810,3810,3810,0
20250206,165100,164652805,3810,3810,3810,3810,0
20250206,165000,164652805,3810,3810,3810,3810,0
20250206,164900,164652805,3810,3810,3810,3810,0
20250206,164800,164652805,3810,3810,3810,3810,0
20250206,164700,164652805,3810,3810,3810,3810,0
20250206,164600,164652805,3810,3810,3810,3810,0
20250206,164500,164652805,3810,3810,3810,3810,0
20250206,164400,164652805,3810,3810,3810,3810,0
20250206,164300,164652805,3810,3810,3810,3810,0
20250206,164200,164652805,3810,3810,3810,3810,0
20250206,164100,164652805,3810,3810,3810,3810,0
20250206,164000,164652805,3810,3810,3810,3810,0
20250206,163900,164652805,3810,3810,3810,3810,0
20250206,163800,164652805,3810,3810,3810,3810,0
20250206,163700,164652805,3810,3810,3810,3810,0
20250206,163600,164652805,3810,3810,3810,3810,0
20250206,163500,164652805,3810,3810,3810,3810,0
20250206,163400,164652805,3810,3810,3810,3810,0
20250206,163300,164652805,3810,3810,3810,3810,0
20250206,163200,164652805,3810,3810,3810,3810,0
20250206,163100,164652805,3810,3810,3810,3810,284
20250206,163000,164652805,3810,3810,3810,3810,0
20250206,162900,164652805,3810,3810,3810,3810,0
20250206,162800,164652805,3810,3810,3810,3810,0
20250206,162700,164652805,3810,3810,3810,3810,0
20250206,162600,164652805,3810,3810,3810,3810,0
20250206,162500,164652805,3810,3810,3810,3810,0
20250206,162400,164652805,3810,3810,3810,3810,0
20250206,162300,164652805,3810,3810,3810,3810,0
20250206,162200,164652805,3810,3810,3810,3810,0
20250206,162100,164652805,3810,3810,3810,3810,0
20250206,162000,164652805,3810,3810,3810,3810,0
20250206,161900,164652805,3810,3810,3810,3810,0
20250206,161800,164652805,3810,3810,3810,3810,0
20250206,161700,164652805,3810,3810,3810,3810,0
20250206,161600,164652805,3810,3810,3810,3810,0
20250206,161500,164652805,3810,3810,3810,3810,0
20250206,161400,164652805,3810,3810,3810,3810,0
20250206,161300,164652805,3810,3810,3810,3810,0
20250206,161200,164652805,3810,3810,3810,3810,0
20250206,161100,164652805,3810,3810,3810,3810,0
20250206,161000,164652805,3810,3810,3810,3810,0
20250206,160900,164652805,3810,3810,3810,3810,0
20250206,160800,164652805,3810,3810,3810,3810,0
20250206,160700,164652805,3810,3810,3810,3810,0
20250206,160600,164652805,3810,3810,3810,3810,0
20250206,160500,164652805,3810,3810,3810,3810,0
20250206,160400,164652805,3810,3810,3810,3810,0
20250206,160300,164652805,3810,3810,3810,3810,0
20250206,160200,164652805,3810,3810,3810,3810,0
20250206,160100,164652805,3810,3810,3810,3810,284
20250206,160000,164652805,3810,3810,3810,3810,0
20250206,155900,164652805,3810,3810,3810,3810,0
20250206,155800,164652805,3810,3810,3810,3810,0
20250206,155700,164652805,3810,3810,3810,3810,0
20250206,155600,164652805,3810,3810,3810,3810,0
20250206,155500,164652805,3810,3810,3810,3810,0
20250206,155400,164652805,3810,3810,3810,3810,0
20250206,155300,164652805,3810,3810,3810,3810,0
20250206,155200,164652805,3810,3810,3810,3810,0
20250206,155100,164652805,3810,3810,3810,3810,0
20250206,155000,164652805,3810,3810,3810,3810,0
20250206,154900,164652805,3810,3810,3810,3810,0
20250206,154800,164652805,3810,3810,3810,3810,0
20250206,154700,164652805,3810,3810,3810,3810,0
20250206,154600,164652805,3810,3810,3810,3810,0
20250206,154500,164652805,3810,3810,3810,3810,0
20250206,154400,164652805,3810,3810,3810,3810,0
20250206,154300,164652805,3810,3810,3810,3810,0
20250206,154200,164652805,3810,3810,3810,3810,0
20250206,154100,164652805,3810,3810,3810,3810,0
20250206,154000,164652805,3810,3810,3810,3810,0
20250206,153900,164652805,3810,3810,3810,3810,0
20250206,153800,164652805,3810,3810,3810,3810,0
20250206,153700,164652805,3810,3810,3810,3810,0
20250206,153600,164652805,3810,3810,3810,3810,0
20250206,153500,164652805,3810,3810,3810,3810,0
20250206,153400,164652805,3810,3810,3810,3810,0
20250206,153300,164652805,3810,3810,3810,3810,0
20250206,153200,164652805,3810,3810,3810,3810,0
20250206,153100,164652805,3810,3810,3810,3810,284
20250206,153000,164652805,3810,3810,3810,3810,284
20250206,152900,163570765,3825,3825,3825,3825,0
20250206,152800,163570765,3825,3825,3825,3825,0
20250206,152700,163570765,3825,3825,3825,3825,0
20250206,152600,163570765,3825,3825,3825,3825,0
20250206,152500,163570765,3825,3825,3825,3825,0
20250206,152400,163570765,3825,3825,3825,3825,0
20250206,152300,163570765,3825,3825,3825,3825,0
20250206,152200,163570765,3825,3825,3825,3825,0
20250206,152100,163570765,3825,3825,3825,3825,0
20250206,152000,163570765,3825,3825,3825,3825,0
20250206,151900,163570765,3825,3815,3825,3815,39
20250206,151800,163421970,3815,3825,3825,3815,29
20250206,151700,163311325,3815,3815,3815,3815,0
20250206,151600,163311325,3815,3815,3815,3815,45
20250206,151500,163139650,3825,3815,3825,3815,414
20250206,151400,161560230,3825,3825,3825,3825,1
20250206,151300,161556405,3820,3820,3820,3820,0
20250206,151200,161556405,3820,3820,3820,3820,400
20250206,151100,160028405,3820,3820,3820,3820,788
20250206,151000,157018245,3820,3820,3820,3820,2
20250206,150900,157010605,3820,3815,3820,3815,2
20250206,150800,157002970,3820,3820,3820,3820,0
20250206,150700,157002970,3820,3820,3820,3820,50
20250206,150600,156811970,3820,3820,3820,3820,950
20250206,150500,153182970,3825,3825,3825,3825,0
20250206,150400,153182970,3825,3825,3825,3825,0
20250206,150300,153182970,3825,3825,3825,3825,0
20250206,150200,153182970,3825,3825,3825,3825,0
20250206,150100,153182970,3825,3825,3825,3825,0
20250206,150000,153182970,3825,3825,3825,3825,0
20250206,145900,153182970,3825,3825,3825,3825,0
20250206,145800,153182970,3825,3825,3825,3825,0
20250206,145700,153182970,3825,3825,3825,3825,29
20250206,145600,153072045,3825,3825,3825,3825,0
20250206,145500,153072045,3825,3825,3825,3825,0
20250206,145400,153072045,3825,3825,3825,3825,0
20250206,145300,153072045,3825,3825,3825,3825,0
20250206,145200,153072045,3825,3825,3825,3825,0
20250206,145100,153072045,3825,3825,3825,3825,0
20250206,145000,153072045,3825,3825,3825,3825,0
20250206,144900,153072045,3825,3825,3825,3825,40
20250206,144800,152919045,3825,3825,3825,3825,20
20250206,144700,152842545,3825,3825,3825,3825,31
20250206,144600,152723970,3825,3825,3825,3825,0
20250206,144500,152723970,3825,3825,3825,3825,0
20250206,144400,152723970,3825,3825,3825,3825,0
20250206,144300,152723970,3825,3825,3825,3825,0
20250206,144200,152723970,3825,3825,3825,3825,0
20250206,144100,152723970,3825,3825,3825,3825,1
20250206,144000,152720145,3825,3825,3825,3825,0
20250206,143900,152720145,3825,3805,3825,3805,510
20250206,143800,150774595,3805,3805,3805,3805,255
20250206,143700,149804320,3810,3810,3810,3810,0
20250206,143600,149804320,3810,3810,3810,3810,0
20250206,143500,149804320,3810,3805,3810,3805,105
20250206,143400,149404790,3810,3810,3810,3810,10
20250206,143300,149366690,3810,3810,3810,3810,0
20250206,143200,149366690,3810,3810,3810,3810,0
20250206,143100,149366690,3810,3810,3810,3810,0
20250206,143000,149366690,3810,3810,3810,3810,1
20250206,142900,149362880,3800,3800,3800,3800,71
20250206,142800,149093080,3800,3800,3800,3800,140
20250206,142700,148561080,3800,3800,3800,3800,140
20250206,142600,148029080,3800,3800,3800,3800,141
20250206,142500,147493280,3800,3800,3800,3800,140
20250206,142400,146961280,3800,3800,3800,3800,70
20250206,142300,146695280,3800,3800,3800,3800,141
20250206,142200,146159480,3800,3800,3800,3800,140
20250206,142100,145627480,3800,3800,3800,3800,140
20250206,142000,145095480,3800,3800,3800,3800,70
20250206,141900,144829480,3800,3800,3800,3800,141
20250206,141800,144293680,3800,3800,3810,3800,142
20250206,141700,143754070,3800,3800,3800,3800,554
20250206,141600,141648870,3800,3805,3810,3800,449
20250206,141500,139940750,3810,3810,3810,3810,51
20250206,141400,139746440,3810,3815,3815,3810,73
20250206,141300,139468295,3815,3810,3815,3810,34
20250206,141200,139338670,3810,3810,3810,3810,0
20250206,141100,139338670,3810,3810,3810,3810,0
20250206,141000,139338670,3810,3810,3810,3810,2000
20250206,140900,131718670,3810,3810,3810,3810,1
20250206,140800,131714860,3820,3820,3820,3820,0
20250206,140700,131714860,3820,3820,3820,3820,1000
20250206,140600,127894860,3820,3820,3820,3820,0
20250206,140500,127894860,3820,3820,3820,3820,10
20250206,140400,127856660,3820,3820,3820,3820,119
20250206,140300,127402080,3820,3820,3820,3820,0
20250206,140200,127402080,3820,3820,3820,3820,0
20250206,140100,127402080,3820,3820,3820,3820,0
20250206,140000,127402080,3820,3820,3820,3820,0
20250206,135900,127402080,3820,3820,3820,3820,0
20250206,135800,127402080,3820,3820,3820,3820,100
20250206,135700,127020080,3820,3820,3820,3820,0
20250206,135600,127020080,3820,3820,3820,3820,205
20250206,135500,126236980,3820,3820,3820,3820,0
20250206,135400,126236980,3820,3820,3820,3820,55
20250206,135300,126026880,3810,3815,3815,3810,581
20250206,135200,123813145,3820,3820,3820,3820,0
20250206,135100,123813145,3820,3820,3820,3820,2
20250206,135000,123805505,3820,3820,3820,3820,176
20250206,134900,123133185,3820,3820,3820,3820,0
20250206,134800,123133185,3820,3820,3820,3820,0
20250206,134700,123133185,3820,3820,3820,3820,3
20250206,134600,123121725,3815,3815,3815,3815,229
20250206,134500,122248090,3815,3810,3815,3810,540
20250206,134400,120188490,3810,3810,3810,3810,0
20250206,134300,120188490,3810,3810,3810,3810,0
20250206,134200,120188490,3810,3810,3810,3810,706
20250206,134100,117498630,3805,3805,3805,3805,0
20250206,134000,117498630,3805,3805,3805,3805,0
20250206,133900,117498630,3805,3805,3805,3805,20
20250206,133800,117422530,3805,3805,3805,3805,61
20250206,133700,117190425,3805,3805,3805,3805,263
20250206,133600,116189710,3815,3815,3815,3815,74
20250206,133500,115907400,3820,3820,3820,3820,0
20250206,133400,115907400,3820,3820,3820,3820,0
20250206,133300,115907400,3820,3820,3820,3820,0
20250206,133200,115907400,3820,3820,3820,3820,0
20250206,133100,115907400,3820,3820,3820,3820,0
20250206,133000,115907400,3820,3820,3820,3820,0
20250206,132900,115907400,3820,3820,3820,3820,0
20250206,132800,115907400,3820,3820,3820,3820,26
20250206,132700,115808080,3820,3820,3820,3820,0
20250206,132600,115808080,3820,3805,3820,3805,2
20250206,132500,115800455,3790,3820,3820,3790,5174
20250206,132400,96139885,3820,3820,3820,3820,975
20250206,132300,92415385,3815,3825,3825,3815,917
20250206,132200,88911920,3825,3840,3840,3825,8153
20250206,132100,57701885,3845,3845,3845,3845,5
20250206,132000,57682660,3845,3845,3845,3845,0
20250206,131900,57682660,3845,3845,3845,3845,1
20250206,131800,57678815,3850,3850,3850,3850,0
20250206,131700,57678815,3850,3850,3850,3850,0
20250206,131600,57678815,3850,3850,3850,3850,0
20250206,131500,57678815,3850,3850,3850,3850,2
20250206,131400,57671115,3850,3850,3850,3850,0
20250206,131300,57671115,3850,3850,3850,3850,0
20250206,131200,57671115,3850,3850,3850,3850,5
20250206,131100,57651865,3850,3850,3850,3850,0
20250206,131000,57651865,3850,3850,3850,3850,1
20250206,130900,57648015,3850,3850,3850,3850,0
20250206,130800,57648015,3850,3850,3850,3850,0
20250206,130700,57648015,3850,3850,3850,3850,0
20250206,130600,57648015,3850,3850,3850,3850,5
20250206,130500,57628765,3850,3850,3850,3850,0
20250206,130400,57628765,3850,3850,3850,3850,0
20250206,130300,57628765,3850,3850,3850,3850,0
20250206,130200,57628765,3850,3850,3850,3850,0
20250206,130100,57628765,3850,3850,3850,3850,0
20250206,130000,57628765,3850,3850,3850,3850,5
20250206,125900,57609515,3850,3850,3850,3850,0
20250206,125800,57609515,3850,3850,3850,3850,0
20250206,125700,57609515,3850,3850,3850,3850,0
20250206,125600,57609515,3850,3850,3850,3850,0
20250206,125500,57609515,3850,3850,3850,3850,33
20250206,125400,57482465,3840,3840,3840,3840,49
20250206,125300,57294305,3850,3850,3850,3850,0
20250206,125200,57294305,3850,3850,3850,3850,0
20250206,125100,57294305,3850,3850,3850,3850,0
20250206,125000,57294305,3850,3850,3850,3850,0
20250206,124900,57294305,3850,3850,3850,3850,0
20250206,124800,57294305,3850,3850,3850,3850,0
20250206,124700,57294305,3850,3840,3850,3840,6
20250206,124600,57271255,3850,3850,3850,3850,0
20250206,124500,57271255,3850,3850,3850,3850,0
20250206,124400,57271255,3850,3850,3850,3850,0
20250206,124300,57271255,3850,3850,3850,3850,0
20250206,124200,57271255,3850,3850,3850,3850,0
20250206,124100,57271255,3850,3850,3850,3850,0
20250206,124000,57271255,3850,3850,3850,3850,0
20250206,123900,57271255,3850,3850,3850,3850,0
20250206,123800,57271255,3850,3850,3850,3850,0
20250206,123700,57271255,3850,3850,3850,3850,0
20250206,123600,57271255,3850,3850,3850,3850,0
20250206,123500,57271255,3850,3850,3850,3850,1
20250206,123400,57267405,3850,3850,3850,3850,0
20250206,123300,57267405,3850,3850,3850,3850,0
20250206,123200,57267405,3850,3850,3850,3850,1
20250206,123100,57263555,3830,3830,3830,3830,0
20250206,123000,57263555,3830,3830,3830,3830,1
20250206,122900,57259725,3850,3850,3850,3850,3
20250206,122800,57248175,3830,3840,3840,3830,1000
20250206,122700,53415130,3855,3855,3855,3855,0
20250206,122600,53415130,3855,3855,3855,3855,0
20250206,122500,53415130,3855,3855,3855,3855,0
20250206,122400,53415130,3855,3855,3855,3855,0
20250206,122300,53415130,3855,3855,3855,3855,0
20250206,122200,53415130,3855,3855,3855,3855,0
20250206,122100,53415130,3855,3855,3855,3855,1
20250206,122000,53411275,3850,3850,3850,3850,31
20250206,121900,53291925,3850,3850,3850,3850,0
20250206,121800,53291925,3850,3850,3850,3850,0
20250206,121700,53291925,3850,3850,3850,3850,0
20250206,121600,53291925,3850,3850,3850,3850,0
20250206,121500,53291925,3850,3850,3850,3850,0
20250206,121400,53291925,3850,3850,3850,3850,0
20250206,121300,53291925,3850,3850,3850,3850,0
20250206,121200,53291925,3850,3850,3850,3850,0
20250206,121100,53291925,3850,3850,3850,3850,0
20250206,121000,53291925,3850,3850,3850,3850,51
20250206,120900,53095575,3850,3850,3850,3850,0
20250206,120800,53095575,3850,3850,3850,3850,0
20250206,120700,53095575,3850,3850,3850,3850,0
20250206,120600,53095575,3850,3850,3850,3850,0
20250206,120500,53095575,3850,3850,3850,3850,0
20250206,120400,53095575,3850,3850,3850,3850,0
20250206,120300,53095575,3850,3850,3850,3850,0
20250206,120200,53095575,3850,3850,3850,3850,0
20250206,120100,53095575,3850,3850,3850,3850,0
20250206,120000,53095575,3850,3850,3850,3850,0
20250206,115900,53095575,3850,3850,3850,3850,0
20250206,115800,53095575,3850,3850,3850,3850,1000
20250206,115700,49245575,3850,3850,3850,3850,0
20250206,115600,49245575,3850,3850,3850,3850,0
20250206,115500,49245575,3850,3850,3850,3850,0
20250206,115400,49245575,3850,3850,3850,3850,1
20250206,115300,49241725,3835,3835,3835,3835,0
20250206,115200,49241725,3835,3840,3840,3835,141
20250206,115100,48700425,3850,3850,3850,3850,129
20250206,115000,48203775,3850,3850,3850,3850,0
20250206,114900,48203775,3850,3850,3850,3850,0
20250206,114800,48203775,3850,3850,3850,3850,0
20250206,114700,48203775,3850,3850,3850,3850,0
20250206,114600,48203775,3850,3850,3850,3850,0
20250206,114500,48203775,3850,3850,3850,3850,0
20250206,114400,48203775,3850,3850,3850,3850,0
20250206,114300,48203775,3850,3850,3850,3850,0
20250206,114200,48203775,3850,3850,3850,3850,0
20250206,114100,48203775,3850,3850,3850,3850,0
20250206,114000,48203775,3850,3850,3850,3850,0
20250206,113900,48203775,3850,3850,3850,3850,1
20250206,113800,48199925,3840,3840,3840,3840,0
20250206,113700,48199925,3840,3840,3840,3840,665
20250206,113600,45646325,3855,3855,3855,3855,0
20250206,113500,45646325,3855,3855,3855,3855,519
20250206,113400,43645580,3850,3850,3850,3850,300
20250206,113300,42490580,3855,3855,3855,3855,0
20250206,113200,42490580,3855,3855,3855,3855,0
20250206,113100,42490580,3855,3855,3855,3855,0
20250206,113000,42490580,3855,3855,3855,3855,0
20250206,112900,42490580,3855,3855,3855,3855,0
20250206,112800,42490580,3855,3855,3855,3855,1
20250206,112700,42486725,3840,3840,3840,3840,0
20250206,112600,42486725,3840,3840,3840,3840,0
20250206,112500,42486725,3840,3840,3840,3840,70
20250206,112400,42217925,3840,3840,3840,3840,442
20250206,112300,40520645,3840,3840,3840,3840,416
20250206,112200,38923205,3840,3840,3840,3840,0
20250206,112100,38923205,3840,3840,3840,3840,9
20250206,112000,38888645,3855,3855,3855,3855,0
20250206,111900,38888645,3855,3855,3855,3855,0
20250206,111800,38888645,3855,3855,3855,3855,0
20250206,111700,38888645,3855,3855,3855,3855,0
20250206,111600,38888645,3855,3855,3855,3855,0
20250206,111500,38888645,3855,3855,3855,3855,0
20250206,111400,38888645,3855,3845,3855,3845,1001
20250206,111300,35039790,3850,3850,3850,3850,1
20250206,111200,35035940,3850,3850,3850,3850,0
20250206,111100,35035940,3850,3850,3850,3850,0
20250206,111000,35035940,3850,3850,3850,3850,10
20250206,110900,34997440,3850,3850,3850,3850,1
20250206,110800,34993590,3840,3840,3840,3840,0
20250206,110700,34993590,3840,3840,3840,3840,0
20250206,110600,34993590,3840,3840,3840,3840,2
20250206,110500,34985910,3835,3835,3835,3835,0
20250206,110400,34985910,3835,3835,3835,3835,0
20250206,110300,34985910,3835,3835,3835,3835,0
20250206,110200,34985910,3835,3835,3835,3835,0
20250206,110100,34985910,3835,3835,3835,3835,954
20250206,110000,31327320,3835,3840,3840,3835,1298
20250206,105900,26343615,3840,3840,3840,3840,0
20250206,105800,26343615,3840,3840,3840,3840,1
20250206,105700,26339775,3845,3845,3845,3845,0
20250206,105600,26339775,3845,3845,3845,3845,1
20250206,105500,26335930,3840,3840,3840,3840,4
20250206,105400,26320570,3845,3845,3845,3845,1
20250206,105300,26316725,3840,3840,3840,3840,0
20250206,105200,26316725,3840,3840,3840,3840,0
20250206,105100,26316725,3840,3840,3840,3840,0
20250206,105000,26316725,3840,3840,3840,3840,0
20250206,104900,26316725,3840,3840,3840,3840,0
20250206,104800,26316725,3840,3840,3840,3840,530
20250206,104700,24281525,3845,3845,3845,3845,1
20250206,104600,24277680,3825,3825,3825,3825,0
20250206,104500,24277680,3825,3835,3835,3825,4468
20250206,104400,7182675,3840,3840,3840,3840,0
20250206,104300,7182675,3840,3840,3840,3840,0
20250206,104200,7182675,3840,3840,3840,3840,0
20250206,104100,7182675,3840,3850,3850,3840,80
20250206,104000,6875465,3840,3840,3840,3840,0
20250206,103900,6875465,3840,3840,3840,3840,0
20250206,103800,6875465,3840,3850,3850,3840,401
20250206,103700,5335150,3845,3845,3845,3845,0
20250206,103600,5335150,3845,3845,3845,3845,0
20250206,103500,5335150,3845,3845,3845,3845,0
20250206,103400,5335150,3845,3845,3845,3845,0
20250206,103300,5335150,3845,3845,3845,3845,0
20250206,103200,5335150,3845,3845,3845,3845,0
20250206,103100,5335150,3845,3845,3845,3845,1
20250206,103000,5331305,3850,3850,3850,3850,0
20250206,102900,5331305,3850,3850,3850,3850,1
20250206,102800,5327455,3840,3845,3845,3840,232
20250206,102700,4435470,3850,3850,3850,3850,1
20250206,102600,4431620,3845,3850,3850,3845,43
20250206,102500,4266100,3855,3855,3855,3855,0
20250206,102400,4266100,3855,3855,3855,3855,0
20250206,102300,4266100,3855,3855,3855,3855,1
20250206,102200,4262245,3855,3855,3855,3855,0
20250206,102100,4262245,3855,3855,3855,3855,0
20250206,102000,4262245,3855,3855,3855,3855,0
20250206,101900,4262245,3855,3855,3855,3855,0
20250206,101800,4262245,3855,3855,3855,3855,0
20250206,101700,4262245,3855,3855,3855,3855,0
20250206,101600,4262245,3855,3855,3855,3855,1
20250206,101500,4258390,3850,3850,3850,3850,60
20250206,101400,4027390,3855,3855,3855,3855,0
20250206,101300,4027390,3855,3855,3855,3855,0
20250206,101200,4027390,3855,3855,3855,3855,1
20250206,101100,4023535,3855,3855,3855,3855,1
20250206,101000,4019680,3855,3855,3855,3855,0
20250206,100900,4019680,3855,3855,3855,3855,0
20250206,100800,4019680,3855,3855,3855,3855,0
20250206,100700,4019680,3855,3855,3855,3855,0
20250206,100600,4019680,3855,3855,3855,3855,0
20250206,100500,4019680,3855,3855,3855,3855,1
20250206,100400,4015825,3850,3850,3850,3850,0
20250206,100300,4015825,3850,3850,3850,3850,0
20250206,100200,4015825,3850,3850,3850,3850,0
20250206,100100,4015825,3850,3850,3850,3850,0
20250206,100000,4015825,3850,3850,3850,3850,0
20250206,095900,4015825,3850,3850,3850,3850,1
20250206,095800,4011975,3850,3850,3850,3850,3
20250206,095700,4000425,3850,3850,3850,3850,0
20250206,095600,4000425,3850,3850,3850,3850,0
20250206,095500,4000425,3850,3850,3850,3850,14
20250206,095400,3946525,3855,3855,3855,3855,0
20250206,095300,3946525,3855,3855,3855,3855,0
20250206,095200,3946525,3855,3855,3855,3855,2
20250206,095100,3938815,3855,3855,3855,3855,0
20250206,095000,3938815,3855,3855,3855,3855,0
20250206,094900,3938815,3855,3855,3855,3855,26
20250206,094800,3838585,3855,3855,3855,3855,0
20250206,094700,3838585,3855,3855,3855,3855,0
20250206,094600,3838585,3855,3855,3855,3855,0
20250206,094500,3838585,3855,3855,3855,3855,0
20250206,094400,3838585,3855,3855,3855,3855,0
20250206,094300,3838585,3855,3855,3855,3855,0
20250206,094200,3838585,3855,3855,3855,3855,0
20250206,094100,3838585,3855,3855,3855,3855,0
20250206,094000,3838585,3855,3855,3855,3855,0
20250206,093900,3838585,3855,3855,3855,3855,1
20250206,093800,3834730,3855,3855,3855,3855,0
20250206,093700,3834730,3855,3855,3855,3855,1
20250206,093600,3830875,3855,3855,3855,3855,0
20250206,093500,3830875,3855,3855,3855,3855,10
20250206,093400,3792325,3855,3855,3855,3855,240
20250206,093300,2867125,3855,3855,3855,3855,0
20250206,093200,2867125,3855,3855,3855,3855,2
20250206,093100,2859415,3855,3855,3855,3855,0
20250206,093000,2859415,3855,3855,3855,3855,14
20250206,092900,2805445,3850,3850,3850,3850,0
20250206,092800,2805445,3850,3850,3850,3850,0
20250206,092700,2805445,3850,3850,3850,3850,0
20250206,092600,2805445,3850,3850,3850,3850,0
20250206,092500,2805445,3850,3855,3855,3850,12
20250206,092400,2759240,3850,3850,3850,3850,0
20250206,092300,2759240,3850,3850,3850,3850,0
20250206,092200,2759240,3850,3850,3850,3850,2
20250206,092100,2751540,3845,3845,3845,3845,5
20250206,092000,2732315,3855,3855,3855,3855,1
20250206,091900,2728460,3850,3850,3850,3850,0
20250206,091800,2728460,3850,3850,3850,3850,94
20250206,091700,2366560,3850,3850,3850,3850,2
20250206,091600,2358860,3855,3855,3855,3855,0
20250206,091500,2358860,3855,3855,3855,3855,0
20250206,091400,2358860,3855,3855,3855,3855,1
20250206,091300,2355005,3840,3850,3850,3840,31
20250206,091200,2235905,3855,3855,3855,3855,10
20250206,091100,2197355,3855,3855,3855,3855,0
20250206,091000,2197355,3855,3855,3855,3855,0
20250206,090900,2197355,3855,3855,3855,3855,0
20250206,090800,2197355,3855,3855,3855,3855,0
20250206,090700,2197355,3855,3855,3855,3855,1
20250206,090600,2193500,3845,3845,3845,3845,0
20250206,090500,2193500,3845,3845,3845,3845,0
20250206,090400,2193500,3845,3845,3845,3845,0
20250206,090300,2193500,3845,3845,3845,3845,457
20250206,090200,436335,3870,3870,3870,3870,0
20250206,090100,436335,3870,3870,3870,3870,0
20250206,090000,436335,3870,3845,3870,3845,113