KissMeData/014530/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,190000,104298545,3485,3485,3485,3485,604
20250206,185900,104298545,3485,3485,3485,3485,0
20250206,185800,104298545,3485,3485,3485,3485,0
20250206,185700,104298545,3485,3485,3485,3485,0
20250206,185600,104298545,3485,3485,3485,3485,0
20250206,185500,104298545,3485,3485,3485,3485,0
20250206,185400,104298545,3485,3485,3485,3485,0
20250206,185300,104298545,3485,3485,3485,3485,0
20250206,185200,104298545,3485,3485,3485,3485,0
20250206,185100,104298545,3485,3485,3485,3485,0
20250206,185000,104298545,3485,3485,3485,3485,0
20250206,184900,104298545,3485,3485,3485,3485,0
20250206,184800,104298545,3485,3485,3485,3485,0
20250206,184700,104298545,3485,3485,3485,3485,0
20250206,184600,104298545,3485,3485,3485,3485,0
20250206,184500,104298545,3485,3485,3485,3485,0
20250206,184400,104298545,3485,3485,3485,3485,0
20250206,184300,104298545,3485,3485,3485,3485,0
20250206,184200,104298545,3485,3485,3485,3485,0
20250206,184100,104298545,3485,3485,3485,3485,0
20250206,184000,104298545,3485,3485,3485,3485,0
20250206,183900,104298545,3485,3485,3485,3485,0
20250206,183800,104298545,3485,3485,3485,3485,0
20250206,183700,104298545,3485,3485,3485,3485,0
20250206,183600,104298545,3485,3485,3485,3485,0
20250206,183500,104298545,3485,3485,3485,3485,0
20250206,183400,104298545,3485,3485,3485,3485,0
20250206,183300,104298545,3485,3485,3485,3485,0
20250206,183200,104298545,3485,3485,3485,3485,0
20250206,183100,104298545,3485,3485,3485,3485,0
20250206,183000,104298545,3485,3485,3485,3485,604
20250206,182900,104298545,3485,3485,3485,3485,0
20250206,182800,104298545,3485,3485,3485,3485,0
20250206,182700,104298545,3485,3485,3485,3485,0
20250206,182600,104298545,3485,3485,3485,3485,0
20250206,182500,104298545,3485,3485,3485,3485,0
20250206,182400,104298545,3485,3485,3485,3485,0
20250206,182300,104298545,3485,3485,3485,3485,0
20250206,182200,104298545,3485,3485,3485,3485,0
20250206,182100,104298545,3485,3485,3485,3485,0
20250206,182000,104298545,3485,3485,3485,3485,0
20250206,181900,104298545,3485,3485,3485,3485,0
20250206,181800,104298545,3485,3485,3485,3485,0
20250206,181700,104298545,3485,3485,3485,3485,0
20250206,181600,104298545,3485,3485,3485,3485,0
20250206,181500,104298545,3485,3485,3485,3485,0
20250206,181400,104298545,3485,3485,3485,3485,0
20250206,181300,104298545,3485,3485,3485,3485,0
20250206,181200,104298545,3485,3485,3485,3485,0
20250206,181100,104298545,3485,3485,3485,3485,0
20250206,181000,104298545,3485,3485,3485,3485,0
20250206,180900,104298545,3485,3485,3485,3485,0
20250206,180800,104298545,3485,3485,3485,3485,0
20250206,180700,104298545,3485,3485,3485,3485,0
20250206,180600,104298545,3485,3485,3485,3485,0
20250206,180500,104298545,3485,3485,3485,3485,0
20250206,180400,104298545,3485,3485,3485,3485,0
20250206,180300,104298545,3485,3485,3485,3485,0
20250206,180200,104298545,3485,3485,3485,3485,0
20250206,180100,104298545,3485,3485,3485,3485,0
20250206,180000,104298545,3485,3485,3485,3485,604
20250206,175900,104298545,3485,3485,3485,3485,0
20250206,175800,104298545,3485,3485,3485,3485,0
20250206,175700,104298545,3485,3485,3485,3485,0
20250206,175600,104298545,3485,3485,3485,3485,0
20250206,175500,104298545,3485,3485,3485,3485,0
20250206,175400,104298545,3485,3485,3485,3485,0
20250206,175300,104298545,3485,3485,3485,3485,0
20250206,175200,104298545,3485,3485,3485,3485,0
20250206,175100,104298545,3485,3485,3485,3485,0
20250206,175000,104298545,3485,3485,3485,3485,0
20250206,174900,104298545,3485,3485,3485,3485,0
20250206,174800,104298545,3485,3485,3485,3485,0
20250206,174700,104298545,3485,3485,3485,3485,0
20250206,174600,104298545,3485,3485,3485,3485,0
20250206,174500,104298545,3485,3485,3485,3485,0
20250206,174400,104298545,3485,3485,3485,3485,0
20250206,174300,104298545,3485,3485,3485,3485,0
20250206,174200,104298545,3485,3485,3485,3485,0
20250206,174100,104298545,3485,3485,3485,3485,0
20250206,174000,104298545,3485,3485,3485,3485,0
20250206,173900,104298545,3485,3485,3485,3485,0
20250206,173800,104298545,3485,3485,3485,3485,0
20250206,173700,104298545,3485,3485,3485,3485,0
20250206,173600,104298545,3485,3485,3485,3485,0
20250206,173500,104298545,3485,3485,3485,3485,0
20250206,173400,104298545,3485,3485,3485,3485,0
20250206,173300,104298545,3485,3485,3485,3485,0
20250206,173200,104298545,3485,3485,3485,3485,0
20250206,173100,104298545,3485,3485,3485,3485,0
20250206,173000,104298545,3485,3485,3485,3485,604
20250206,172900,104298545,3485,3485,3485,3485,0
20250206,172800,104298545,3485,3485,3485,3485,0
20250206,172700,104298545,3485,3485,3485,3485,0
20250206,172600,104298545,3485,3485,3485,3485,0
20250206,172500,104298545,3485,3485,3485,3485,0
20250206,172400,104298545,3485,3485,3485,3485,0
20250206,172300,104298545,3485,3485,3485,3485,0
20250206,172200,104298545,3485,3485,3485,3485,0
20250206,172100,104298545,3485,3485,3485,3485,0
20250206,172000,104298545,3485,3485,3485,3485,0
20250206,171900,104298545,3485,3485,3485,3485,0
20250206,171800,104298545,3485,3485,3485,3485,0
20250206,171700,104298545,3485,3485,3485,3485,0
20250206,171600,104298545,3485,3485,3485,3485,0
20250206,171500,104298545,3485,3485,3485,3485,0
20250206,171400,104298545,3485,3485,3485,3485,0
20250206,171300,104298545,3485,3485,3485,3485,0
20250206,171200,104298545,3485,3485,3485,3485,0
20250206,171100,104298545,3485,3485,3485,3485,0
20250206,171000,104298545,3485,3485,3485,3485,0
20250206,170900,104298545,3485,3485,3485,3485,0
20250206,170800,104298545,3485,3485,3485,3485,0
20250206,170700,104298545,3485,3485,3485,3485,0
20250206,170600,104298545,3485,3485,3485,3485,0
20250206,170500,104298545,3485,3485,3485,3485,0
20250206,170400,104298545,3485,3485,3485,3485,0
20250206,170300,104298545,3485,3485,3485,3485,0
20250206,170200,104298545,3485,3485,3485,3485,0
20250206,170100,104298545,3485,3485,3485,3485,0
20250206,170000,104298545,3485,3485,3485,3485,604
20250206,165900,104298545,3485,3485,3485,3485,0
20250206,165800,104298545,3485,3485,3485,3485,0
20250206,165700,104298545,3485,3485,3485,3485,0
20250206,165600,104298545,3485,3485,3485,3485,0
20250206,165500,104298545,3485,3485,3485,3485,0
20250206,165400,104298545,3485,3485,3485,3485,0
20250206,165300,104298545,3485,3485,3485,3485,0
20250206,165200,104298545,3485,3485,3485,3485,0
20250206,165100,104298545,3485,3485,3485,3485,0
20250206,165000,104298545,3485,3485,3485,3485,0
20250206,164900,104298545,3485,3485,3485,3485,0
20250206,164800,104298545,3485,3485,3485,3485,0
20250206,164700,104298545,3485,3485,3485,3485,0
20250206,164600,104298545,3485,3485,3485,3485,0
20250206,164500,104298545,3485,3485,3485,3485,0
20250206,164400,104298545,3485,3485,3485,3485,0
20250206,164300,104298545,3485,3485,3485,3485,0
20250206,164200,104298545,3485,3485,3485,3485,0
20250206,164100,104298545,3485,3485,3485,3485,0
20250206,164000,104298545,3485,3485,3485,3485,0
20250206,163900,104298545,3485,3485,3485,3485,0
20250206,163800,104298545,3485,3485,3485,3485,0
20250206,163700,104298545,3485,3485,3485,3485,0
20250206,163600,104298545,3485,3485,3485,3485,0
20250206,163500,104298545,3485,3485,3485,3485,0
20250206,163400,104298545,3485,3485,3485,3485,0
20250206,163300,104298545,3485,3485,3485,3485,0
20250206,163200,104298545,3485,3485,3485,3485,0
20250206,163100,104298545,3485,3485,3485,3485,0
20250206,163000,104298545,3485,3485,3485,3485,604
20250206,162900,104298545,3485,3485,3485,3485,0
20250206,162800,104298545,3485,3485,3485,3485,0
20250206,162700,104298545,3485,3485,3485,3485,0
20250206,162600,104298545,3485,3485,3485,3485,0
20250206,162500,104298545,3485,3485,3485,3485,0
20250206,162400,104298545,3485,3485,3485,3485,0
20250206,162300,104298545,3485,3485,3485,3485,0
20250206,162200,104298545,3485,3485,3485,3485,0
20250206,162100,104298545,3485,3485,3485,3485,0
20250206,162000,104298545,3485,3485,3485,3485,0
20250206,161900,104298545,3485,3485,3485,3485,0
20250206,161800,104298545,3485,3485,3485,3485,0
20250206,161700,104298545,3485,3485,3485,3485,0
20250206,161600,104298545,3485,3485,3485,3485,0
20250206,161500,104298545,3485,3485,3485,3485,0
20250206,161400,104298545,3485,3485,3485,3485,0
20250206,161300,104298545,3485,3485,3485,3485,0
20250206,161200,104298545,3485,3485,3485,3485,0
20250206,161100,104298545,3485,3485,3485,3485,0
20250206,161000,104298545,3485,3485,3485,3485,0
20250206,160900,104298545,3485,3485,3485,3485,0
20250206,160800,104298545,3485,3485,3485,3485,0
20250206,160700,104298545,3485,3485,3485,3485,0
20250206,160600,104298545,3485,3485,3485,3485,0
20250206,160500,104298545,3485,3485,3485,3485,0
20250206,160400,104298545,3485,3485,3485,3485,0
20250206,160300,104298545,3485,3485,3485,3485,0
20250206,160200,104298545,3485,3485,3485,3485,0
20250206,160100,104298545,3485,3485,3485,3485,0
20250206,160000,104298545,3485,3485,3485,3485,604
20250206,155900,104298545,3485,3485,3485,3485,0
20250206,155800,104298545,3485,3485,3485,3485,0
20250206,155700,104298545,3485,3485,3485,3485,0
20250206,155600,104298545,3485,3485,3485,3485,0
20250206,155500,104298545,3485,3485,3485,3485,0
20250206,155400,104298545,3485,3485,3485,3485,0
20250206,155300,104298545,3485,3485,3485,3485,0
20250206,155200,104298545,3485,3485,3485,3485,0
20250206,155100,104298545,3485,3485,3485,3485,0
20250206,155000,104298545,3485,3485,3485,3485,0
20250206,154900,104298545,3485,3485,3485,3485,0
20250206,154800,104298545,3485,3485,3485,3485,0
20250206,154700,104298545,3485,3485,3485,3485,0
20250206,154600,104298545,3485,3485,3485,3485,0
20250206,154500,104298545,3485,3485,3485,3485,0
20250206,154400,104298545,3485,3485,3485,3485,0
20250206,154300,104298545,3485,3485,3485,3485,0
20250206,154200,104298545,3485,3485,3485,3485,0
20250206,154100,104298545,3485,3485,3485,3485,0
20250206,154000,104298545,3485,3485,3485,3485,0
20250206,153900,104298545,3485,3485,3485,3485,0
20250206,153800,104298545,3485,3485,3485,3485,0
20250206,153700,104298545,3485,3485,3485,3485,0
20250206,153600,104298545,3485,3485,3485,3485,0
20250206,153500,104298545,3485,3485,3485,3485,0
20250206,153400,104298545,3485,3485,3485,3485,0
20250206,153300,104298545,3485,3485,3485,3485,0
20250206,153200,104298545,3485,3485,3485,3485,0
20250206,153100,104298545,3485,3485,3485,3485,0
20250206,153000,104298545,3485,3485,3485,3485,1208
20250206,152900,102193605,3485,3485,3485,3485,0
20250206,152800,102193605,3485,3485,3485,3485,0
20250206,152700,102193605,3485,3485,3485,3485,0
20250206,152600,102193605,3485,3485,3485,3485,0
20250206,152500,102193605,3485,3485,3485,3485,0
20250206,152400,102193605,3485,3485,3485,3485,0
20250206,152300,102193605,3485,3485,3485,3485,0
20250206,152200,102193605,3485,3485,3485,3485,0
20250206,152100,102193605,3485,3485,3485,3485,0
20250206,152000,102193605,3485,3485,3485,3485,0
20250206,151900,102193605,3485,3470,3485,3470,40
20250206,151800,102054790,3470,3470,3470,3470,8
20250206,151700,102027030,3470,3470,3470,3470,1
20250206,151600,102023560,3470,3475,3475,3470,81
20250206,151500,101742355,3475,3475,3475,3475,494
20250206,151400,100025705,3485,3485,3485,3485,0
20250206,151300,100025705,3485,3485,3485,3485,0
20250206,151200,100025705,3485,3485,3485,3485,63
20250206,151100,99806150,3485,3485,3485,3485,0
20250206,151000,99806150,3485,3485,3485,3485,1
20250206,150900,99802665,3470,3470,3470,3470,163
20250206,150800,99237055,3485,3470,3485,3470,11
20250206,150700,99198735,3485,3485,3485,3485,0
20250206,150600,99198735,3485,3485,3485,3485,0
20250206,150500,99198735,3485,3485,3485,3485,0
20250206,150400,99198735,3485,3485,3485,3485,0
20250206,150300,99198735,3485,3485,3485,3485,1
20250206,150200,99195250,3475,3475,3475,3475,0
20250206,150100,99195250,3475,3475,3475,3475,465
20250206,150000,97579375,3475,3475,3475,3475,327
20250206,145900,96443050,3485,3485,3485,3485,0
20250206,145800,96443050,3485,3485,3485,3485,1
20250206,145700,96439565,3475,3475,3475,3475,100
20250206,145600,96092065,3490,3490,3490,3490,0
20250206,145500,96092065,3490,3490,3490,3490,0
20250206,145400,96092065,3490,3490,3490,3490,0
20250206,145300,96092065,3490,3490,3490,3490,0
20250206,145200,96092065,3490,3490,3490,3490,1
20250206,145100,96088575,3490,3490,3490,3490,0
20250206,145000,96088575,3490,3490,3490,3490,2
20250206,144900,96081595,3490,3490,3490,3490,0
20250206,144800,96081595,3490,3490,3490,3490,0
20250206,144700,96081595,3490,3490,3490,3490,0
20250206,144600,96081595,3490,3490,3490,3490,0
20250206,144500,96081595,3490,3490,3490,3490,0
20250206,144400,96081595,3490,3490,3490,3490,0
20250206,144300,96081595,3490,3490,3490,3490,0
20250206,144200,96081595,3490,3490,3490,3490,0
20250206,144100,96081595,3490,3490,3490,3490,0
20250206,144000,96081595,3490,3490,3490,3490,0
20250206,143900,96081595,3490,3490,3490,3490,27
20250206,143800,95987365,3470,3470,3470,3470,3000
20250206,143700,85577365,3490,3490,3490,3490,0
20250206,143600,85577365,3490,3490,3490,3490,0
20250206,143500,85577365,3490,3475,3490,3475,600
20250206,143400,83486425,3475,3475,3475,3475,1
20250206,143300,83482950,3475,3475,3475,3475,0
20250206,143200,83482950,3475,3475,3475,3475,0
20250206,143100,83482950,3475,3475,3475,3475,1324
20250206,143000,78882050,3485,3480,3485,3480,1000
20250206,142900,75399910,3480,3480,3480,3480,0
20250206,142800,75399910,3480,3480,3480,3480,0
20250206,142700,75399910,3480,3480,3480,3480,0
20250206,142600,75399910,3480,3480,3480,3480,0
20250206,142500,75399910,3480,3480,3480,3480,0
20250206,142400,75399910,3480,3480,3480,3480,100
20250206,142300,75051910,3480,3480,3480,3480,0
20250206,142200,75051910,3480,3480,3480,3480,57
20250206,142100,74853550,3470,3470,3470,3470,0
20250206,142000,74853550,3470,3470,3470,3470,0
20250206,141900,74853550,3470,3470,3470,3470,0
20250206,141800,74853550,3470,3470,3470,3470,0
20250206,141700,74853550,3470,3470,3470,3470,0
20250206,141600,74853550,3470,3470,3470,3470,0
20250206,141500,74853550,3470,3470,3470,3470,0
20250206,141400,74853550,3470,3470,3470,3470,0
20250206,141300,74853550,3470,3470,3470,3470,0
20250206,141200,74853550,3470,3470,3470,3470,0
20250206,141100,74853550,3470,3470,3470,3470,287
20250206,141000,73857660,3475,3475,3475,3475,0
20250206,140900,73857660,3475,3475,3475,3475,9
20250206,140800,73826385,3475,3475,3475,3475,0
20250206,140700,73826385,3475,3475,3475,3475,0
20250206,140600,73826385,3475,3475,3475,3475,84
20250206,140500,73534485,3475,3475,3475,3475,0
20250206,140400,73534485,3475,3475,3475,3475,0
20250206,140300,73534485,3475,3475,3475,3475,0
20250206,140200,73534485,3475,3480,3480,3475,712
20250206,140100,71056780,3475,3475,3475,3475,1500
20250206,140000,65844280,3480,3480,3480,3480,0
20250206,135900,65844280,3480,3480,3480,3480,0
20250206,135800,65844280,3480,3475,3480,3475,1434
20250206,135700,60854065,3480,3480,3480,3480,0
20250206,135600,60854065,3480,3480,3480,3480,0
20250206,135500,60854065,3480,3480,3480,3480,0
20250206,135400,60854065,3480,3480,3480,3480,0
20250206,135300,60854065,3480,3480,3480,3480,0
20250206,135200,60854065,3480,3475,3480,3475,200
20250206,135100,60158110,3475,3475,3475,3475,0
20250206,135000,60158110,3475,3475,3475,3475,0
20250206,134900,60158110,3475,3475,3475,3475,16
20250206,134800,60102510,3480,3480,3480,3480,0
20250206,134700,60102510,3480,3480,3480,3480,0
20250206,134600,60102510,3480,3480,3480,3480,0
20250206,134500,60102510,3480,3480,3480,3480,0
20250206,134400,60102510,3480,3480,3480,3480,30
20250206,134300,59998110,3475,3475,3475,3475,0
20250206,134200,59998110,3475,3475,3475,3475,0
20250206,134100,59998110,3475,3475,3475,3475,0
20250206,134000,59998110,3475,3475,3475,3475,0
20250206,133900,59998110,3475,3475,3475,3475,0
20250206,133800,59998110,3475,3475,3475,3475,0
20250206,133700,59998110,3475,3475,3475,3475,0
20250206,133600,59998110,3475,3475,3475,3475,0
20250206,133500,59998110,3475,3475,3475,3475,988
20250206,133400,56564810,3475,3475,3475,3475,136
20250206,133300,56092210,3480,3480,3480,3480,0
20250206,133200,56092210,3480,3480,3480,3480,2
20250206,133100,56085250,3485,3485,3485,3485,0
20250206,133000,56085250,3485,3485,3485,3485,0
20250206,132900,56085250,3485,3485,3485,3485,0
20250206,132800,56085250,3485,3485,3485,3485,0
20250206,132700,56085250,3485,3485,3485,3485,0
20250206,132600,56085250,3485,3485,3485,3485,1
20250206,132500,56081765,3485,3485,3485,3485,0
20250206,132400,56081765,3485,3485,3485,3485,1
20250206,132300,56078280,3475,3475,3475,3475,0
20250206,132200,56078280,3475,3480,3480,3475,20
20250206,132100,56008775,3485,3485,3485,3485,1
20250206,132000,56005290,3475,3475,3475,3470,87
20250206,131900,55703340,3475,3475,3475,3475,50
20250206,131800,55529590,3490,3490,3490,3490,0
20250206,131700,55529590,3490,3490,3490,3490,0
20250206,131600,55529590,3490,3490,3490,3490,0
20250206,131500,55529590,3490,3490,3490,3490,0
20250206,131400,55529590,3490,3490,3490,3490,0
20250206,131300,55529590,3490,3490,3490,3490,0
20250206,131200,55529590,3490,3490,3490,3490,0
20250206,131100,55529590,3490,3490,3490,3490,0
20250206,131000,55529590,3490,3490,3490,3490,0
20250206,130900,55529590,3490,3490,3490,3490,0
20250206,130800,55529590,3490,3490,3490,3490,0
20250206,130700,55529590,3490,3490,3490,3490,0
20250206,130600,55529590,3490,3490,3490,3490,1
20250206,130500,55526100,3490,3490,3490,3490,0
20250206,130400,55526100,3490,3485,3490,3485,600
20250206,130300,53434975,3475,3475,3475,3475,0
20250206,130200,53434975,3475,3475,3475,3475,0
20250206,130100,53434975,3475,3480,3480,3475,1500
20250206,130000,48218045,3480,3480,3480,3480,888
20250206,125900,45127805,3480,3480,3480,3480,0
20250206,125800,45127805,3480,3480,3480,3480,0
20250206,125700,45127805,3480,3480,3480,3480,0
20250206,125600,45127805,3480,3480,3480,3480,0
20250206,125500,45127805,3480,3480,3480,3480,0
20250206,125400,45127805,3480,3480,3480,3480,0
20250206,125300,45127805,3480,3480,3480,3480,0
20250206,125200,45127805,3480,3480,3480,3480,0
20250206,125100,45127805,3480,3480,3480,3480,1
20250206,125000,45124325,3470,3470,3470,3470,0
20250206,124900,45124325,3470,3470,3470,3470,0
20250206,124800,45124325,3470,3470,3470,3470,0
20250206,124700,45124325,3470,3470,3470,3470,0
20250206,124600,45124325,3470,3470,3470,3470,0
20250206,124500,45124325,3470,3470,3470,3470,0
20250206,124400,45124325,3470,3470,3470,3470,0
20250206,124300,45124325,3470,3470,3470,3470,28
20250206,124200,45027165,3480,3480,3480,3480,0
20250206,124100,45027165,3480,3480,3480,3480,0
20250206,124000,45027165,3480,3480,3480,3480,0
20250206,123900,45027165,3480,3480,3480,3480,0
20250206,123800,45027165,3480,3480,3480,3480,0
20250206,123700,45027165,3480,3480,3480,3480,0
20250206,123600,45027165,3480,3475,3480,3475,6
20250206,123500,45006310,3475,3475,3475,3475,0
20250206,123400,45006310,3475,3475,3475,3475,0
20250206,123300,45006310,3475,3475,3475,3475,19
20250206,123200,44940285,3475,3475,3475,3475,0
20250206,123100,44940285,3475,3475,3475,3475,0
20250206,123000,44940285,3475,3475,3475,3475,30
20250206,122900,44836035,3475,3475,3475,3475,0
20250206,122800,44836035,3475,3475,3475,3475,0
20250206,122700,44836035,3475,3475,3475,3475,0
20250206,122600,44836035,3475,3475,3475,3475,1000
20250206,122500,41361035,3470,3470,3470,3470,0
20250206,122400,41361035,3470,3470,3470,3470,0
20250206,122300,41361035,3470,3470,3470,3470,0
20250206,122200,41361035,3470,3470,3470,3470,0
20250206,122100,41361035,3470,3470,3470,3470,0
20250206,122000,41361035,3470,3475,3475,3470,170
20250206,121900,40771130,3475,3475,3475,3475,0
20250206,121800,40771130,3475,3475,3475,3475,0
20250206,121700,40771130,3475,3475,3475,3475,0
20250206,121600,40771130,3475,3475,3475,3475,0
20250206,121500,40771130,3475,3475,3475,3475,0
20250206,121400,40771130,3475,3475,3475,3475,1
20250206,121300,40767655,3475,3475,3475,3475,0
20250206,121200,40767655,3475,3475,3475,3475,0
20250206,121100,40767655,3475,3475,3475,3475,100
20250206,121000,40420155,3475,3475,3475,3475,0
20250206,120900,40420155,3475,3475,3475,3475,86
20250206,120800,40121305,3470,3470,3470,3470,0
20250206,120700,40121305,3470,3470,3470,3470,0
20250206,120600,40121305,3470,3470,3470,3470,0
20250206,120500,40121305,3470,3470,3470,3470,400
20250206,120400,38733305,3470,3470,3470,3470,160
20250206,120300,38178105,3480,3480,3480,3480,0
20250206,120200,38178105,3480,3480,3480,3480,0
20250206,120100,38178105,3480,3480,3480,3480,0
20250206,120000,38178105,3480,3480,3480,3480,0
20250206,115900,38178105,3480,3480,3480,3480,0
20250206,115800,38178105,3480,3480,3480,3480,0
20250206,115700,38178105,3480,3480,3480,3480,0
20250206,115600,38178105,3480,3475,3480,3475,100
20250206,115500,37830410,3475,3475,3475,3475,0
20250206,115400,37830410,3475,3475,3475,3475,0
20250206,115300,37830410,3475,3475,3475,3475,0
20250206,115200,37830410,3475,3475,3475,3475,0
20250206,115100,37830410,3475,3475,3475,3475,0
20250206,115000,37830410,3475,3475,3475,3470,16
20250206,114900,37774830,3475,3475,3475,3475,900
20250206,114800,34647330,3475,3475,3475,3475,0
20250206,114700,34647330,3475,3475,3475,3475,0
20250206,114600,34647330,3475,3475,3475,3475,0
20250206,114500,34647330,3475,3475,3475,3475,2
20250206,114400,34640380,3470,3470,3475,3470,1004
20250206,114300,31156490,3470,3470,3470,3470,0
20250206,114200,31156490,3470,3470,3470,3470,0
20250206,114100,31156490,3470,3470,3470,3470,0
20250206,114000,31156490,3470,3470,3470,3470,0
20250206,113900,31156490,3470,3470,3470,3470,1
20250206,113800,31153020,3475,3475,3475,3475,0
20250206,113700,31153020,3475,3475,3475,3475,0
20250206,113600,31153020,3475,3475,3475,3475,0
20250206,113500,31153020,3475,3475,3475,3475,0
20250206,113400,31153020,3475,3480,3480,3475,249
20250206,113300,30287740,3480,3480,3480,3480,1
20250206,113200,30284260,3490,3490,3490,3490,0
20250206,113100,30284260,3490,3490,3490,3490,0
20250206,113000,30284260,3490,3490,3490,3490,0
20250206,112900,30284260,3490,3490,3490,3490,0
20250206,112800,30284260,3490,3490,3490,3490,0
20250206,112700,30284260,3490,3490,3490,3490,0
20250206,112600,30284260,3490,3490,3490,3490,0
20250206,112500,30284260,3490,3490,3490,3490,1
20250206,112400,30280770,3480,3480,3480,3480,0
20250206,112300,30280770,3480,3480,3480,3480,0
20250206,112200,30280770,3480,3480,3480,3480,100
20250206,112100,29932770,3475,3475,3475,3475,0
20250206,112000,29932770,3475,3475,3475,3475,16
20250206,111900,29877170,3490,3490,3490,3490,1
20250206,111800,29873680,3490,3490,3490,3490,1
20250206,111700,29870190,3490,3490,3490,3490,0
20250206,111600,29870190,3490,3490,3490,3490,0
20250206,111500,29870190,3490,3490,3490,3490,0
20250206,111400,29870190,3490,3490,3490,3490,1
20250206,111300,29866700,3490,3490,3490,3490,10
20250206,111200,29831800,3490,3490,3490,3490,40
20250206,111100,29692200,3490,3490,3490,3490,30
20250206,111000,29587500,3490,3490,3490,3490,50
20250206,110900,29413000,3490,3490,3490,3490,0
20250206,110800,29413000,3490,3490,3490,3490,0
20250206,110700,29413000,3490,3490,3490,3490,0
20250206,110600,29413000,3490,3490,3490,3490,0
20250206,110500,29413000,3490,3490,3490,3490,0
20250206,110400,29413000,3490,3490,3490,3490,0
20250206,110300,29413000,3490,3490,3490,3490,0
20250206,110200,29413000,3490,3490,3490,3490,0
20250206,110100,29413000,3490,3490,3490,3490,0
20250206,110000,29413000,3490,3490,3490,3490,0
20250206,105900,29413000,3490,3480,3490,3480,102
20250206,105800,29057625,3480,3480,3480,3480,0
20250206,105700,29057625,3480,3480,3480,3480,2
20250206,105600,29050665,3475,3475,3475,3475,300
20250206,105500,28008165,3480,3480,3480,3480,1
20250206,105400,28004685,3480,3480,3480,3480,1
20250206,105300,28001205,3480,3480,3480,3480,0
20250206,105200,28001205,3480,3480,3480,3480,0
20250206,105100,28001205,3480,3480,3480,3480,0
20250206,105000,28001205,3480,3480,3480,3480,2
20250206,104900,27994245,3475,3475,3475,3475,0
20250206,104800,27994245,3475,3480,3480,3475,577
20250206,104700,25987855,3480,3480,3480,3480,20
20250206,104600,25918255,3485,3485,3485,3485,0
20250206,104500,25918255,3485,3485,3485,3485,0
20250206,104400,25918255,3485,3485,3485,3485,0
20250206,104300,25918255,3485,3485,3485,3485,2
20250206,104200,25911285,3475,3475,3475,3475,0
20250206,104100,25911285,3475,3475,3475,3475,0
20250206,104000,25911285,3475,3475,3475,3475,0
20250206,103900,25911285,3475,3475,3475,3475,0
20250206,103800,25911285,3475,3475,3475,3475,0
20250206,103700,25911285,3475,3475,3475,3475,0
20250206,103600,25911285,3475,3475,3475,3475,9
20250206,103500,25880010,3475,3475,3475,3475,0
20250206,103400,25880010,3475,3475,3475,3475,0
20250206,103300,25880010,3475,3475,3475,3475,1
20250206,103200,25876535,3490,3490,3490,3490,576
20250206,103100,23866295,3490,3490,3490,3490,0
20250206,103000,23866295,3490,3490,3490,3490,2
20250206,102900,23859315,3470,3470,3470,3470,0
20250206,102800,23859315,3470,3470,3470,3470,100
20250206,102700,23512315,3490,3490,3490,3490,0
20250206,102600,23512315,3490,3490,3490,3490,0
20250206,102500,23512315,3490,3490,3490,3490,100
20250206,102400,23163315,3495,3495,3495,3495,0
20250206,102300,23163315,3495,3495,3495,3495,0
20250206,102200,23163315,3495,3495,3495,3495,29
20250206,102100,23061960,3495,3495,3495,3495,0
20250206,102000,23061960,3495,3495,3495,3495,90
20250206,101900,22747410,3495,3490,3495,3490,90
20250206,101800,22433150,3495,3495,3495,3495,0
20250206,101700,22433150,3495,3495,3495,3495,0
20250206,101600,22433150,3495,3495,3495,3495,0
20250206,101500,22433150,3495,3495,3495,3495,0
20250206,101400,22433150,3495,3495,3495,3495,1
20250206,101300,22429655,3480,3480,3480,3480,0
20250206,101200,22429655,3480,3480,3480,3480,0
20250206,101100,22429655,3480,3480,3480,3480,112
20250206,101000,22039895,3495,3495,3495,3495,0
20250206,100900,22039895,3495,3495,3495,3495,0
20250206,100800,22039895,3495,3495,3495,3495,1
20250206,100700,22036400,3480,3480,3480,3480,910
20250206,100600,18869600,3480,3480,3480,3480,1
20250206,100500,18866120,3480,3480,3480,3480,0
20250206,100400,18866120,3480,3480,3480,3480,0
20250206,100300,18866120,3480,3480,3480,3480,14
20250206,100200,18817400,3480,3480,3480,3480,0
20250206,100100,18817400,3480,3480,3480,3480,0
20250206,100000,18817400,3480,3480,3480,3480,0
20250206,095900,18817400,3480,3480,3480,3480,0
20250206,095800,18817400,3480,3480,3480,3480,300
20250206,095700,17773400,3480,3475,3480,3475,58
20250206,095600,17571845,3475,3475,3475,3475,0
20250206,095500,17571845,3475,3475,3475,3475,0
20250206,095400,17571845,3475,3475,3475,3475,0
20250206,095300,17571845,3475,3475,3475,3475,0
20250206,095200,17571845,3475,3475,3475,3475,0
20250206,095100,17571845,3475,3475,3475,3475,45
20250206,095000,17415470,3475,3475,3475,3475,0
20250206,094900,17415470,3475,3475,3475,3475,51
20250206,094800,17238245,3480,3480,3480,3480,10
20250206,094700,17203445,3495,3495,3495,3495,0
20250206,094600,17203445,3495,3470,3495,3470,301
20250206,094500,16158950,3500,3500,3500,3500,0
20250206,094400,16158950,3500,3500,3500,3500,1
20250206,094300,16155450,3475,3480,3500,3475,353
20250206,094200,14927980,3480,3480,3480,3480,0
20250206,094100,14927980,3480,3480,3480,3480,1
20250206,094000,14924500,3480,3480,3480,3480,287
20250206,093900,13925740,3480,3480,3480,3480,0
20250206,093800,13925740,3480,3480,3480,3480,0
20250206,093700,13925740,3480,3480,3480,3480,10
20250206,093600,13890940,3480,3480,3480,3480,8
20250206,093500,13863100,3480,3480,3480,3480,23
20250206,093400,13783060,3480,3480,3480,3480,19
20250206,093300,13716940,3480,3480,3480,3480,4
20250206,093200,13703020,3480,3475,3480,3475,102
20250206,093100,13348560,3480,3480,3480,3480,0
20250206,093000,13348560,3480,3480,3480,3480,0
20250206,092900,13348560,3480,3480,3480,3480,0
20250206,092800,13348560,3480,3480,3480,3480,0
20250206,092700,13348560,3480,3480,3480,3480,0
20250206,092600,13348560,3480,3480,3480,3480,3
20250206,092500,13338120,3475,3475,3475,3475,317
20250206,092400,12236545,3475,3475,3475,3475,0
20250206,092300,12236545,3475,3475,3475,3475,4
20250206,092200,12222645,3475,3475,3475,3475,0
20250206,092100,12222645,3475,3465,3475,3460,2005
20250206,092000,5285130,3460,3460,3460,3460,0
20250206,091900,5285130,3460,3460,3460,3460,2
20250206,091800,5278210,3475,3475,3475,3475,0
20250206,091700,5278210,3475,3475,3475,3475,1
20250206,091600,5274735,3475,3475,3475,3475,5
20250206,091500,5257360,3475,3475,3475,3475,0
20250206,091400,5257360,3475,3475,3475,3475,0
20250206,091300,5257360,3475,3475,3475,3475,5
20250206,091200,5239985,3460,3475,3475,3460,255
20250206,091100,4357610,3475,3475,3475,3475,10
20250206,091000,4322860,3475,3475,3475,3475,5
20250206,090900,4305485,3455,3455,3455,3455,400
20250206,090800,2923485,3455,3455,3455,3455,80
20250206,090700,2647085,3455,3455,3455,3455,30
20250206,090600,2543435,3455,3455,3455,3455,0
20250206,090500,2543435,3455,3475,3475,3450,572
20250206,090400,565155,3480,3480,3480,3480,0
20250206,090300,565155,3480,3480,3480,3480,16
20250206,090200,509475,3485,3485,3485,3485,61
20250206,090100,296890,3485,3490,3490,3485,34
20250206,090000,178240,3490,3495,3495,3490,51