KissMeData/014530/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,190100,233197665,3450,3450,3450,3450,888
20250212,190000,233197665,3450,3450,3450,3450,0
20250212,185900,233197665,3450,3450,3450,3450,0
20250212,185800,233197665,3450,3450,3450,3450,0
20250212,185700,233197665,3450,3450,3450,3450,0
20250212,185600,233197665,3450,3450,3450,3450,0
20250212,185500,233197665,3450,3450,3450,3450,0
20250212,185400,233197665,3450,3450,3450,3450,0
20250212,185300,233197665,3450,3450,3450,3450,0
20250212,185200,233197665,3450,3450,3450,3450,0
20250212,185100,233197665,3450,3450,3450,3450,0
20250212,185000,233197665,3450,3450,3450,3450,0
20250212,184900,233197665,3450,3450,3450,3450,0
20250212,184800,233197665,3450,3450,3450,3450,0
20250212,184700,233197665,3450,3450,3450,3450,0
20250212,184600,233197665,3450,3450,3450,3450,0
20250212,184500,233197665,3450,3450,3450,3450,0
20250212,184400,233197665,3450,3450,3450,3450,0
20250212,184300,233197665,3450,3450,3450,3450,0
20250212,184200,233197665,3450,3450,3450,3450,0
20250212,184100,233197665,3450,3450,3450,3450,0
20250212,184000,233197665,3450,3450,3450,3450,0
20250212,183900,233197665,3450,3450,3450,3450,0
20250212,183800,233197665,3450,3450,3450,3450,0
20250212,183700,233197665,3450,3450,3450,3450,0
20250212,183600,233197665,3450,3450,3450,3450,0
20250212,183500,233197665,3450,3450,3450,3450,0
20250212,183400,233197665,3450,3450,3450,3450,0
20250212,183300,233197665,3450,3450,3450,3450,0
20250212,183200,233197665,3450,3450,3450,3450,0
20250212,183100,233197665,3450,3450,3450,3450,888
20250212,183000,233197665,3450,3450,3450,3450,0
20250212,182900,233197665,3450,3450,3450,3450,0
20250212,182800,233197665,3450,3450,3450,3450,0
20250212,182700,233197665,3450,3450,3450,3450,0
20250212,182600,233197665,3450,3450,3450,3450,0
20250212,182500,233197665,3450,3450,3450,3450,0
20250212,182400,233197665,3450,3450,3450,3450,0
20250212,182300,233197665,3450,3450,3450,3450,0
20250212,182200,233197665,3450,3450,3450,3450,0
20250212,182100,233197665,3450,3450,3450,3450,0
20250212,182000,233197665,3450,3450,3450,3450,0
20250212,181900,233197665,3450,3450,3450,3450,0
20250212,181800,233197665,3450,3450,3450,3450,0
20250212,181700,233197665,3450,3450,3450,3450,0
20250212,181600,233197665,3450,3450,3450,3450,0
20250212,181500,233197665,3450,3450,3450,3450,0
20250212,181400,233197665,3450,3450,3450,3450,0
20250212,181300,233197665,3450,3450,3450,3450,0
20250212,181200,233197665,3450,3450,3450,3450,0
20250212,181100,233197665,3450,3450,3450,3450,0
20250212,181000,233197665,3450,3450,3450,3450,0
20250212,180900,233197665,3450,3450,3450,3450,0
20250212,180800,233197665,3450,3450,3450,3450,0
20250212,180700,233197665,3450,3450,3450,3450,0
20250212,180600,233197665,3450,3450,3450,3450,0
20250212,180500,233197665,3450,3450,3450,3450,0
20250212,180400,233197665,3450,3450,3450,3450,0
20250212,180300,233197665,3450,3450,3450,3450,0
20250212,180200,233197665,3450,3450,3450,3450,0
20250212,180100,233197665,3450,3450,3450,3450,888
20250212,180000,233197665,3450,3450,3450,3450,0
20250212,175900,233197665,3450,3450,3450,3450,0
20250212,175800,233197665,3450,3450,3450,3450,0
20250212,175700,233197665,3450,3450,3450,3450,0
20250212,175600,233197665,3450,3450,3450,3450,0
20250212,175500,233197665,3450,3450,3450,3450,0
20250212,175400,233197665,3450,3450,3450,3450,0
20250212,175300,233197665,3450,3450,3450,3450,0
20250212,175200,233197665,3450,3450,3450,3450,0
20250212,175100,233197665,3450,3450,3450,3450,0
20250212,175000,233197665,3450,3450,3450,3450,0
20250212,174900,233197665,3450,3450,3450,3450,0
20250212,174800,233197665,3450,3450,3450,3450,0
20250212,174700,233197665,3450,3450,3450,3450,0
20250212,174600,233197665,3450,3450,3450,3450,0
20250212,174500,233197665,3450,3450,3450,3450,0
20250212,174400,233197665,3450,3450,3450,3450,0
20250212,174300,233197665,3450,3450,3450,3450,0
20250212,174200,233197665,3450,3450,3450,3450,0
20250212,174100,233197665,3450,3450,3450,3450,0
20250212,174000,233197665,3450,3450,3450,3450,0
20250212,173900,233197665,3450,3450,3450,3450,0
20250212,173800,233197665,3450,3450,3450,3450,0
20250212,173700,233197665,3450,3450,3450,3450,0
20250212,173600,233197665,3450,3450,3450,3450,0
20250212,173500,233197665,3450,3450,3450,3450,0
20250212,173400,233197665,3450,3450,3450,3450,0
20250212,173300,233197665,3450,3450,3450,3450,0
20250212,173200,233197665,3450,3450,3450,3450,0
20250212,173100,233197665,3450,3450,3450,3450,888
20250212,173000,233197665,3450,3450,3450,3450,0
20250212,172900,233197665,3450,3450,3450,3450,0
20250212,172800,233197665,3450,3450,3450,3450,0
20250212,172700,233197665,3450,3450,3450,3450,0
20250212,172600,233197665,3450,3450,3450,3450,0
20250212,172500,233197665,3450,3450,3450,3450,0
20250212,172400,233197665,3450,3450,3450,3450,0
20250212,172300,233197665,3450,3450,3450,3450,0
20250212,172200,233197665,3450,3450,3450,3450,0
20250212,172100,233197665,3450,3450,3450,3450,0
20250212,172000,233197665,3450,3450,3450,3450,0
20250212,171900,233197665,3450,3450,3450,3450,0
20250212,171800,233197665,3450,3450,3450,3450,0
20250212,171700,233197665,3450,3450,3450,3450,0
20250212,171600,233197665,3450,3450,3450,3450,0
20250212,171500,233197665,3450,3450,3450,3450,0
20250212,171400,233197665,3450,3450,3450,3450,0
20250212,171300,233197665,3450,3450,3450,3450,0
20250212,171200,233197665,3450,3450,3450,3450,0
20250212,171100,233197665,3450,3450,3450,3450,0
20250212,171000,233197665,3450,3450,3450,3450,0
20250212,170900,233197665,3450,3450,3450,3450,0
20250212,170800,233197665,3450,3450,3450,3450,0
20250212,170700,233197665,3450,3450,3450,3450,0
20250212,170600,233197665,3450,3450,3450,3450,0
20250212,170500,233197665,3450,3450,3450,3450,0
20250212,170400,233197665,3450,3450,3450,3450,0
20250212,170300,233197665,3450,3450,3450,3450,0
20250212,170200,233197665,3450,3450,3450,3450,0
20250212,170100,233197665,3450,3450,3450,3450,888
20250212,170000,233197665,3450,3450,3450,3450,0
20250212,165900,233197665,3450,3450,3450,3450,0
20250212,165800,233197665,3450,3450,3450,3450,0
20250212,165700,233197665,3450,3450,3450,3450,0
20250212,165600,233197665,3450,3450,3450,3450,0
20250212,165500,233197665,3450,3450,3450,3450,0
20250212,165400,233197665,3450,3450,3450,3450,0
20250212,165300,233197665,3450,3450,3450,3450,0
20250212,165200,233197665,3450,3450,3450,3450,0
20250212,165100,233197665,3450,3450,3450,3450,0
20250212,165000,233197665,3450,3450,3450,3450,0
20250212,164900,233197665,3450,3450,3450,3450,0
20250212,164800,233197665,3450,3450,3450,3450,0
20250212,164700,233197665,3450,3450,3450,3450,0
20250212,164600,233197665,3450,3450,3450,3450,0
20250212,164500,233197665,3450,3450,3450,3450,0
20250212,164400,233197665,3450,3450,3450,3450,0
20250212,164300,233197665,3450,3450,3450,3450,0
20250212,164200,233197665,3450,3450,3450,3450,0
20250212,164100,233197665,3450,3450,3450,3450,0
20250212,164000,233197665,3450,3450,3450,3450,0
20250212,163900,233197665,3450,3450,3450,3450,0
20250212,163800,233197665,3450,3450,3450,3450,0
20250212,163700,233197665,3450,3450,3450,3450,0
20250212,163600,233197665,3450,3450,3450,3450,0
20250212,163500,233197665,3450,3450,3450,3450,0
20250212,163400,233197665,3450,3450,3450,3450,0
20250212,163300,233197665,3450,3450,3450,3450,0
20250212,163200,233197665,3450,3450,3450,3450,0
20250212,163100,233197665,3450,3450,3450,3450,888
20250212,163000,233197665,3450,3450,3450,3450,0
20250212,162900,233197665,3450,3450,3450,3450,0
20250212,162800,233197665,3450,3450,3450,3450,0
20250212,162700,233197665,3450,3450,3450,3450,0
20250212,162600,233197665,3450,3450,3450,3450,0
20250212,162500,233197665,3450,3450,3450,3450,0
20250212,162400,233197665,3450,3450,3450,3450,0
20250212,162300,233197665,3450,3450,3450,3450,0
20250212,162200,233197665,3450,3450,3450,3450,0
20250212,162100,233197665,3450,3450,3450,3450,0
20250212,162000,233197665,3450,3450,3450,3450,0
20250212,161900,233197665,3450,3450,3450,3450,0
20250212,161800,233197665,3450,3450,3450,3450,0
20250212,161700,233197665,3450,3450,3450,3450,0
20250212,161600,233197665,3450,3450,3450,3450,0
20250212,161500,233197665,3450,3450,3450,3450,0
20250212,161400,233197665,3450,3450,3450,3450,0
20250212,161300,233197665,3450,3450,3450,3450,0
20250212,161200,233197665,3450,3450,3450,3450,0
20250212,161100,233197665,3450,3450,3450,3450,0
20250212,161000,233197665,3450,3450,3450,3450,0
20250212,160900,233197665,3450,3450,3450,3450,0
20250212,160800,233197665,3450,3450,3450,3450,0
20250212,160700,233197665,3450,3450,3450,3450,0
20250212,160600,233197665,3450,3450,3450,3450,0
20250212,160500,233197665,3450,3450,3450,3450,0
20250212,160400,233197665,3450,3450,3450,3450,0
20250212,160300,233197665,3450,3450,3450,3450,0
20250212,160200,233197665,3450,3450,3450,3450,0
20250212,160100,233197665,3450,3450,3450,3450,888
20250212,160000,233197665,3450,3450,3450,3450,0
20250212,155900,233197665,3450,3450,3450,3450,0
20250212,155800,233197665,3450,3450,3450,3450,0
20250212,155700,233197665,3450,3450,3450,3450,0
20250212,155600,233197665,3450,3450,3450,3450,0
20250212,155500,233197665,3450,3450,3450,3450,0
20250212,155400,233197665,3450,3450,3450,3450,0
20250212,155300,233197665,3450,3450,3450,3450,0
20250212,155200,233197665,3450,3450,3450,3450,0
20250212,155100,233197665,3450,3450,3450,3450,0
20250212,155000,233197665,3450,3450,3450,3450,0
20250212,154900,233197665,3450,3450,3450,3450,0
20250212,154800,233197665,3450,3450,3450,3450,0
20250212,154700,233197665,3450,3450,3450,3450,0
20250212,154600,233197665,3450,3450,3450,3450,0
20250212,154500,233197665,3450,3450,3450,3450,0
20250212,154400,233197665,3450,3450,3450,3450,0
20250212,154300,233197665,3450,3450,3450,3450,0
20250212,154200,233197665,3450,3450,3450,3450,0
20250212,154100,233197665,3450,3450,3450,3450,0
20250212,154000,233197665,3450,3450,3450,3450,0
20250212,153900,233197665,3450,3450,3450,3450,0
20250212,153800,233197665,3450,3450,3450,3450,0
20250212,153700,233197665,3450,3450,3450,3450,0
20250212,153600,233197665,3450,3450,3450,3450,0
20250212,153500,233197665,3450,3450,3450,3450,0
20250212,153400,233197665,3450,3450,3450,3450,0
20250212,153300,233197665,3450,3450,3450,3450,0
20250212,153200,233197665,3450,3450,3450,3450,0
20250212,153100,233197665,3450,3450,3450,3450,888
20250212,153000,233197665,3450,3450,3450,3450,888
20250212,152900,230134065,3445,3445,3445,3445,0
20250212,152800,230134065,3445,3445,3445,3445,0
20250212,152700,230134065,3445,3445,3445,3445,0
20250212,152600,230134065,3445,3445,3445,3445,0
20250212,152500,230134065,3445,3445,3445,3445,0
20250212,152400,230134065,3445,3445,3445,3445,0
20250212,152300,230134065,3445,3445,3445,3445,0
20250212,152200,230134065,3445,3445,3445,3445,0
20250212,152100,230134065,3445,3445,3445,3445,0
20250212,152000,230134065,3445,3445,3445,3445,0
20250212,151900,230134065,3445,3445,3445,3445,0
20250212,151800,230134065,3445,3445,3445,3445,41
20250212,151700,229992820,3455,3455,3455,3455,0
20250212,151600,229992820,3455,3455,3455,3455,0
20250212,151500,229992820,3455,3455,3455,3455,0
20250212,151400,229992820,3455,3455,3455,3455,0
20250212,151300,229992820,3455,3455,3455,3455,0
20250212,151200,229992820,3455,3455,3455,3455,0
20250212,151100,229992820,3455,3455,3455,3455,100
20250212,151000,229647320,3460,3460,3460,3460,0
20250212,150900,229647320,3460,3460,3460,3460,80
20250212,150800,229370520,3460,3460,3460,3460,0
20250212,150700,229370520,3460,3460,3460,3460,0
20250212,150600,229370520,3460,3460,3460,3460,1
20250212,150500,229367060,3455,3455,3455,3455,0
20250212,150400,229367060,3455,3440,3455,3440,30001
20250212,150300,125742735,3440,3440,3440,3440,0
20250212,150200,125742735,3440,3440,3440,3440,0
20250212,150100,125742735,3440,3440,3440,3440,0
20250212,150000,125742735,3440,3440,3440,3440,1
20250212,145900,125739295,3430,3440,3440,3430,2
20250212,145800,125732425,3430,3430,3430,3430,0
20250212,145700,125732425,3430,3430,3430,3430,0
20250212,145600,125732425,3430,3430,3430,3430,0
20250212,145500,125732425,3430,3430,3430,3430,0
20250212,145400,125732425,3430,3430,3430,3430,0
20250212,145300,125732425,3430,3430,3430,3430,1
20250212,145200,125728995,3440,3440,3440,3440,0
20250212,145100,125728995,3440,3440,3440,3440,0
20250212,145000,125728995,3440,3440,3440,3440,0
20250212,144900,125728995,3440,3440,3440,3440,1
20250212,144800,125725555,3430,3430,3430,3430,0
20250212,144700,125725555,3430,3430,3430,3430,0
20250212,144600,125725555,3430,3435,3435,3430,493
20250212,144500,124032105,3435,3435,3435,3435,0
20250212,144400,124032105,3435,3435,3435,3435,0
20250212,144300,124032105,3435,3435,3435,3435,0
20250212,144200,124032105,3435,3435,3435,3435,3
20250212,144100,124021800,3435,3435,3435,3435,3
20250212,144000,124011495,3435,3435,3435,3435,1
20250212,143900,124008060,3430,3430,3430,3430,1
20250212,143800,124004630,3430,3430,3430,3430,925
20250212,143700,120831880,3430,3430,3430,3430,75
20250212,143600,120574630,3435,3435,3435,3435,0
20250212,143500,120574630,3435,3435,3435,3435,0
20250212,143400,120574630,3435,3435,3435,3435,0
20250212,143300,120574630,3435,3430,3435,3430,2
20250212,143200,120567765,3435,3435,3435,3435,0
20250212,143100,120567765,3435,3435,3435,3435,0
20250212,143000,120567765,3435,3435,3435,3435,1
20250212,142900,120564330,3435,3435,3435,3435,0
20250212,142800,120564330,3435,3435,3435,3435,0
20250212,142700,120564330,3435,3435,3435,3435,0
20250212,142600,120564330,3435,3440,3440,3435,91
20250212,142500,120251295,3430,3430,3430,3430,0
20250212,142400,120251295,3430,3430,3430,3430,0
20250212,142300,120251295,3430,3430,3430,3430,0
20250212,142200,120251295,3430,3430,3430,3430,0
20250212,142100,120251295,3430,3430,3430,3430,0
20250212,142000,120251295,3430,3430,3430,3430,0
20250212,141900,120251295,3430,3430,3430,3430,1
20250212,141800,120247865,3440,3440,3440,3440,0
20250212,141700,120247865,3440,3440,3440,3440,50
20250212,141600,120075865,3445,3445,3445,3445,0
20250212,141500,120075865,3445,3445,3445,3445,0
20250212,141400,120075865,3445,3445,3445,3445,1
20250212,141300,120072420,3430,3430,3430,3430,1
20250212,141200,120068990,3445,3445,3445,3445,1
20250212,141100,120065545,3430,3430,3430,3430,59
20250212,141000,119863175,3430,3430,3430,3430,1088
20250212,140900,116131335,3430,3430,3430,3430,0
20250212,140800,116131335,3430,3435,3435,3430,499
20250212,140700,114418805,3430,3430,3430,3430,0
20250212,140600,114418805,3430,3430,3430,3430,1
20250212,140500,114415375,3445,3440,3445,3440,81
20250212,140400,114136730,3430,3430,3430,3430,791
20250212,140300,111423600,3430,3430,3430,3430,0
20250212,140200,111423600,3430,3430,3430,3430,0
20250212,140100,111423600,3430,3430,3430,3430,158
20250212,140000,110881660,3430,3430,3430,3430,0
20250212,135900,110881660,3430,3430,3430,3430,1
20250212,135800,110878230,3425,3425,3425,3425,0
20250212,135700,110878230,3425,3425,3425,3425,0
20250212,135600,110878230,3425,3425,3425,3425,0
20250212,135500,110878230,3425,3425,3425,3425,0
20250212,135400,110878230,3425,3425,3425,3425,0
20250212,135300,110878230,3425,3425,3425,3425,1
20250212,135200,110874805,3425,3425,3425,3425,0
20250212,135100,110874805,3425,3425,3425,3425,2
20250212,135000,110867955,3445,3445,3445,3445,0
20250212,134900,110867955,3445,3440,3445,3440,31
20250212,134800,110761310,3425,3425,3425,3425,0
20250212,134700,110761310,3425,3425,3425,3425,0
20250212,134600,110761310,3425,3425,3425,3425,1
20250212,134500,110757885,3445,3445,3445,3445,0
20250212,134400,110757885,3445,3445,3445,3445,0
20250212,134300,110757885,3445,3445,3445,3445,0
20250212,134200,110757885,3445,3445,3445,3445,0
20250212,134100,110757885,3445,3445,3445,3445,0
20250212,134000,110757885,3445,3445,3445,3445,1
20250212,133900,110754440,3425,3425,3425,3425,1
20250212,133800,110751015,3445,3445,3445,3445,0
20250212,133700,110751015,3445,3445,3445,3445,0
20250212,133600,110751015,3445,3445,3445,3445,0
20250212,133500,110751015,3445,3445,3445,3445,0
20250212,133400,110751015,3445,3445,3445,3445,1
20250212,133300,110747570,3425,3425,3425,3425,1
20250212,133200,110744145,3445,3445,3445,3445,1
20250212,133100,110740700,3425,3425,3425,3425,0
20250212,133000,110740700,3425,3425,3425,3425,0
20250212,132900,110740700,3425,3425,3425,3425,0
20250212,132800,110740700,3425,3425,3425,3425,0
20250212,132700,110740700,3425,3425,3425,3425,5
20250212,132600,110723575,3445,3425,3445,3425,2
20250212,132500,110716705,3445,3445,3445,3445,0
20250212,132400,110716705,3445,3445,3445,3445,0
20250212,132300,110716705,3445,3445,3445,3445,0
20250212,132200,110716705,3445,3445,3445,3445,7
20250212,132100,110692590,3445,3445,3445,3445,0
20250212,132000,110692590,3445,3445,3445,3445,1
20250212,131900,110689145,3425,3425,3425,3425,1
20250212,131800,110685720,3445,3445,3445,3445,0
20250212,131700,110685720,3445,3445,3445,3445,1
20250212,131600,110682275,3425,3425,3425,3425,0
20250212,131500,110682275,3425,3425,3425,3425,0
20250212,131400,110682275,3425,3425,3425,3425,0
20250212,131300,110682275,3425,3425,3425,3425,1
20250212,131200,110678850,3445,3445,3445,3445,0
20250212,131100,110678850,3445,3445,3445,3445,0
20250212,131000,110678850,3445,3445,3445,3445,0
20250212,130900,110678850,3445,3445,3445,3445,0
20250212,130800,110678850,3445,3445,3445,3445,0
20250212,130700,110678850,3445,3420,3445,3420,57
20250212,130600,110483885,3420,3420,3420,3420,1
20250212,130500,110480465,3445,3445,3445,3445,0
20250212,130400,110480465,3445,3420,3445,3420,101
20250212,130300,110135020,3445,3435,3445,3420,6365
20250212,130200,88312130,3435,3435,3435,3435,0
20250212,130100,88312130,3435,3435,3435,3435,0
20250212,130000,88312130,3435,3435,3435,3435,0
20250212,125900,88312130,3435,3435,3435,3435,1
20250212,125800,88308695,3440,3440,3440,3440,0
20250212,125700,88308695,3440,3440,3440,3440,0
20250212,125600,88308695,3440,3440,3440,3440,0
20250212,125500,88308695,3440,3440,3440,3440,0
20250212,125400,88308695,3440,3440,3440,3440,0
20250212,125300,88308695,3440,3440,3440,3440,1
20250212,125200,88305255,3445,3445,3445,3445,0
20250212,125100,88305255,3445,3445,3445,3445,5
20250212,125000,88288030,3445,3445,3445,3445,1
20250212,124900,88284585,3435,3435,3435,3435,0
20250212,124800,88284585,3435,3435,3435,3435,0
20250212,124700,88284585,3435,3435,3435,3435,0
20250212,124600,88284585,3435,3435,3435,3435,1
20250212,124500,88281150,3445,3445,3445,3445,0
20250212,124400,88281150,3445,3445,3445,3445,0
20250212,124300,88281150,3445,3445,3445,3445,0
20250212,124200,88281150,3445,3445,3445,3445,0
20250212,124100,88281150,3445,3445,3445,3445,0
20250212,124000,88281150,3445,3445,3445,3445,0
20250212,123900,88281150,3445,3445,3445,3445,1
20250212,123800,88277705,3450,3450,3450,3450,0
20250212,123700,88277705,3450,3450,3450,3450,0
20250212,123600,88277705,3450,3450,3450,3450,0
20250212,123500,88277705,3450,3450,3450,3450,0
20250212,123400,88277705,3450,3450,3450,3450,0
20250212,123300,88277705,3450,3435,3450,3435,2
20250212,123200,88270820,3450,3450,3450,3450,0
20250212,123100,88270820,3450,3450,3450,3450,0
20250212,123000,88270820,3450,3450,3450,3450,0
20250212,122900,88270820,3450,3450,3450,3450,0
20250212,122800,88270820,3450,3445,3450,3445,4
20250212,122700,88257035,3435,3435,3435,3435,0
20250212,122600,88257035,3435,3435,3435,3435,1
20250212,122500,88253600,3450,3450,3450,3450,1
20250212,122400,88250150,3450,3450,3450,3450,0
20250212,122300,88250150,3450,3450,3450,3450,0
20250212,122200,88250150,3450,3450,3450,3450,0
20250212,122100,88250150,3450,3450,3450,3450,0
20250212,122000,88250150,3450,3450,3450,3450,1
20250212,121900,88246700,3430,3430,3430,3430,1
20250212,121800,88243270,3450,3435,3450,3430,2510
20250212,121700,79623615,3440,3440,3440,3440,10
20250212,121600,79589215,3440,3440,3440,3440,0
20250212,121500,79589215,3440,3440,3440,3440,0
20250212,121400,79589215,3440,3440,3440,3440,0
20250212,121300,79589215,3440,3440,3440,3440,1
20250212,121200,79585775,3445,3445,3445,3445,0
20250212,121100,79585775,3445,3445,3445,3445,401
20250212,121000,78204330,3440,3440,3440,3440,0
20250212,120900,78204330,3440,3440,3440,3440,0
20250212,120800,78204330,3440,3440,3440,3440,0
20250212,120700,78204330,3440,3440,3440,3440,0
20250212,120600,78204330,3440,3440,3440,3440,11
20250212,120500,78166490,3445,3445,3445,3445,0
20250212,120400,78166490,3445,3445,3445,3445,0
20250212,120300,78166490,3445,3445,3445,3445,0
20250212,120200,78166490,3445,3445,3445,3445,1
20250212,120100,78163045,3435,3435,3435,3435,0
20250212,120000,78163045,3435,3435,3435,3435,0
20250212,115900,78163045,3435,3435,3435,3435,1
20250212,115800,78159610,3440,3440,3440,3440,0
20250212,115700,78159610,3440,3440,3440,3440,0
20250212,115600,78159610,3440,3440,3440,3440,0
20250212,115500,78159610,3440,3440,3440,3440,0
20250212,115400,78159610,3440,3440,3440,3440,1
20250212,115300,78156170,3435,3435,3435,3435,1
20250212,115200,78152735,3440,3440,3440,3440,0
20250212,115100,78152735,3440,3440,3440,3440,0
20250212,115000,78152735,3440,3440,3440,3440,0
20250212,114900,78152735,3440,3440,3440,3440,0
20250212,114800,78152735,3440,3440,3440,3440,0
20250212,114700,78152735,3440,3440,3440,3440,0
20250212,114600,78152735,3440,3440,3440,3440,19
20250212,114500,78087375,3440,3440,3440,3440,7
20250212,114400,78063295,3440,3440,3440,3440,0
20250212,114300,78063295,3440,3440,3440,3440,0
20250212,114200,78063295,3440,3440,3440,3440,0
20250212,114100,78063295,3440,3440,3440,3440,0
20250212,114000,78063295,3440,3440,3440,3440,0
20250212,113900,78063295,3440,3440,3440,3440,1
20250212,113800,78059855,3445,3445,3445,3445,109
20250212,113700,77684350,3445,3445,3445,3445,0
20250212,113600,77684350,3445,3445,3445,3445,0
20250212,113500,77684350,3445,3445,3445,3445,0
20250212,113400,77684350,3445,3445,3445,3445,10
20250212,113300,77649900,3445,3445,3445,3445,1
20250212,113200,77646455,3455,3455,3455,3455,0
20250212,113100,77646455,3455,3455,3455,3455,0
20250212,113000,77646455,3455,3455,3455,3455,0
20250212,112900,77646455,3455,3455,3455,3455,0
20250212,112800,77646455,3455,3455,3455,3455,0
20250212,112700,77646455,3455,3455,3455,3455,4
20250212,112600,77632635,3445,3445,3445,3445,1
20250212,112500,77629190,3455,3455,3455,3455,0
20250212,112400,77629190,3455,3455,3455,3455,0
20250212,112300,77629190,3455,3455,3455,3455,0
20250212,112200,77629190,3455,3455,3455,3455,0
20250212,112100,77629190,3455,3455,3455,3455,0
20250212,112000,77629190,3455,3455,3455,3455,0
20250212,111900,77629190,3455,3445,3455,3445,2
20250212,111800,77622290,3455,3455,3455,3455,0
20250212,111700,77622290,3455,3455,3455,3455,0
20250212,111600,77622290,3455,3455,3455,3455,290
20250212,111500,76620340,3445,3445,3445,3445,2
20250212,111400,76613450,3455,3450,3455,3450,3
20250212,111300,76603095,3445,3445,3445,3445,1
20250212,111200,76599650,3445,3445,3445,3445,0
20250212,111100,76599650,3445,3445,3445,3445,0
20250212,111000,76599650,3445,3445,3445,3445,0
20250212,110900,76599650,3445,3445,3445,3445,0
20250212,110800,76599650,3445,3445,3445,3445,0
20250212,110700,76599650,3445,3445,3445,3445,0
20250212,110600,76599650,3445,3445,3445,3445,1
20250212,110500,76596205,3450,3450,3450,3450,0
20250212,110400,76596205,3450,3450,3450,3450,0
20250212,110300,76596205,3450,3450,3450,3450,5
20250212,110200,76578955,3450,3450,3450,3450,1
20250212,110100,76575505,3450,3450,3450,3450,0
20250212,110000,76575505,3450,3450,3450,3450,0
20250212,105900,76575505,3450,3450,3450,3450,0
20250212,105800,76575505,3450,3450,3450,3450,0
20250212,105700,76575505,3450,3450,3450,3450,0
20250212,105600,76575505,3450,3450,3450,3450,2
20250212,105500,76568605,3440,3440,3440,3440,0
20250212,105400,76568605,3440,3440,3440,3440,0
20250212,105300,76568605,3440,3440,3440,3440,0
20250212,105200,76568605,3440,3440,3440,3440,3
20250212,105100,76558285,3440,3440,3440,3440,0
20250212,105000,76558285,3440,3440,3440,3440,0
20250212,104900,76558285,3440,3440,3440,3440,0
20250212,104800,76558285,3440,3440,3440,3440,0
20250212,104700,76558285,3440,3440,3440,3440,0
20250212,104600,76558285,3440,3440,3440,3440,0
20250212,104500,76558285,3440,3460,3460,3440,13
20250212,104400,76513525,3440,3440,3440,3440,0
20250212,104300,76513525,3440,3440,3440,3440,500
20250212,104200,74793525,3455,3455,3455,3455,0
20250212,104100,74793525,3455,3455,3455,3455,0
20250212,104000,74793525,3455,3455,3460,3455,505
20250212,103900,73048260,3455,3445,3455,3445,1298
20250212,103800,68571170,3460,3460,3460,3460,0
20250212,103700,68571170,3460,3460,3460,3460,0
20250212,103600,68571170,3460,3460,3460,3460,0
20250212,103500,68571170,3460,3460,3460,3460,0
20250212,103400,68571170,3460,3460,3460,3460,0
20250212,103300,68571170,3460,3460,3460,3460,0
20250212,103200,68571170,3460,3460,3460,3460,0
20250212,103100,68571170,3460,3460,3460,3460,0
20250212,103000,68571170,3460,3460,3460,3460,2
20250212,102900,68564250,3465,3465,3465,3465,0
20250212,102800,68564250,3465,3465,3465,3465,0
20250212,102700,68564250,3465,3465,3465,3465,0
20250212,102600,68564250,3465,3460,3465,3460,5
20250212,102500,68546940,3460,3455,3460,3455,1700
20250212,102400,62666865,3450,3445,3450,3445,1100
20250212,102300,58871875,3430,3430,3430,3430,271
20250212,102200,57942345,3440,3440,3440,3440,0
20250212,102100,57942345,3440,3440,3440,3440,385
20250212,102000,56617945,3440,3445,3445,3440,2
20250212,101900,56611060,3440,3440,3440,3440,0
20250212,101800,56611060,3440,3445,3445,3440,18
20250212,101700,56549055,3445,3445,3445,3445,0
20250212,101600,56549055,3445,3445,3445,3445,0
20250212,101500,56549055,3445,3445,3445,3445,0
20250212,101400,56549055,3445,3445,3445,3445,0
20250212,101300,56549055,3445,3445,3445,3445,0
20250212,101200,56549055,3445,3445,3445,3445,0
20250212,101100,56549055,3445,3445,3445,3445,1
20250212,101000,56545610,3445,3445,3445,3445,0
20250212,100900,56545610,3445,3445,3445,3445,0
20250212,100800,56545610,3445,3445,3445,3445,0
20250212,100700,56545610,3445,3445,3445,3445,0
20250212,100600,56545610,3445,3440,3445,3440,6
20250212,100500,56524960,3445,3445,3445,3445,0
20250212,100400,56524960,3445,3445,3445,3445,1
20250212,100300,56521515,3445,3445,3445,3445,42
20250212,100200,56376825,3445,3445,3445,3445,0
20250212,100100,56376825,3445,3445,3445,3445,0
20250212,100000,56376825,3445,3445,3445,3445,0
20250212,095900,56376825,3445,3445,3445,3445,0
20250212,095800,56376825,3445,3445,3445,3445,0
20250212,095700,56376825,3445,3445,3445,3445,0
20250212,095600,56376825,3445,3430,3445,3430,171
20250212,095500,55790280,3430,3430,3430,3430,0
20250212,095400,55790280,3430,3430,3430,3430,0
20250212,095300,55790280,3430,3430,3430,3430,0
20250212,095200,55790280,3430,3435,3435,3430,7000
20250212,095100,31774680,3440,3440,3440,3440,735
20250212,095000,29246280,3440,3440,3440,3440,341
20250212,094900,28073240,3440,3440,3440,3440,321
20250212,094800,26969000,3445,3445,3445,3445,0
20250212,094700,26969000,3445,3445,3445,3445,300
20250212,094600,25935500,3440,3440,3440,3440,230
20250212,094500,25144300,3440,3440,3440,3440,0
20250212,094400,25144300,3440,3440,3440,3440,0
20250212,094300,25144300,3440,3440,3440,3440,1000
20250212,094200,21704300,3440,3440,3440,3440,0
20250212,094100,21704300,3440,3440,3440,3440,0
20250212,094000,21704300,3440,3440,3440,3440,50
20250212,093900,21532300,3440,3440,3440,3440,0
20250212,093800,21532300,3440,3440,3440,3440,0
20250212,093700,21532300,3440,3445,3445,3440,251
20250212,093600,20668105,3445,3445,3445,3445,3
20250212,093500,20657770,3445,3445,3445,3445,60
20250212,093400,20451070,3450,3450,3450,3450,6
20250212,093300,20430370,3445,3445,3445,3445,0
20250212,093200,20430370,3445,3440,3445,3440,536
20250212,093100,18586515,3440,3440,3440,3440,140
20250212,093000,18104915,3445,3445,3445,3445,1
20250212,092900,18101470,3450,3450,3450,3450,0
20250212,092800,18101470,3450,3450,3450,3450,1
20250212,092700,18098020,3450,3450,3450,3450,1
20250212,092600,18094570,3440,3440,3440,3440,2000
20250212,092500,11214570,3450,3450,3450,3450,0
20250212,092400,11214570,3450,3450,3450,3450,0
20250212,092300,11214570,3450,3450,3450,3450,1
20250212,092200,11211120,3460,3460,3460,3460,0
20250212,092100,11211120,3460,3460,3460,3460,0
20250212,092000,11211120,3460,3460,3460,3460,0
20250212,091900,11211120,3460,3460,3460,3460,1
20250212,091800,11207660,3440,3440,3440,3440,0
20250212,091700,11207660,3440,3450,3460,3440,50
20250212,091600,11035435,3450,3450,3450,3450,0
20250212,091500,11035435,3450,3450,3450,3450,1
20250212,091400,11031985,3440,3440,3440,3440,0
20250212,091300,11031985,3440,3450,3450,3440,17
20250212,091200,10973345,3440,3440,3440,3440,2
20250212,091100,10966465,3445,3460,3460,3445,1558
20250212,091000,5594610,3460,3455,3460,3450,693
20250212,090900,3201160,3455,3455,3455,3455,0
20250212,090800,3201160,3455,3455,3455,3455,0
20250212,090700,3201160,3455,3450,3455,3450,145
20250212,090600,2700810,3450,3450,3450,3450,70
20250212,090500,2459310,3445,3445,3445,3445,1
20250212,090400,2455865,3445,3445,3445,3445,1
20250212,090300,2452420,3445,3445,3445,3445,1
20250212,090200,2448975,3445,3445,3445,3445,395
20250212,090100,1088200,3455,3455,3455,3455,0
20250212,090000,1088200,3455,3440,3455,3440,315