KissMeData/014530/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,190000,234755635,3490,3490,3490,3490,1116
20250205,185900,234755635,3490,3490,3490,3490,0
20250205,185800,234755635,3490,3490,3490,3490,0
20250205,185700,234755635,3490,3490,3490,3490,0
20250205,185600,234755635,3490,3490,3490,3490,0
20250205,185500,234755635,3490,3490,3490,3490,0
20250205,185400,234755635,3490,3490,3490,3490,0
20250205,185300,234755635,3490,3490,3490,3490,0
20250205,185200,234755635,3490,3490,3490,3490,0
20250205,185100,234755635,3490,3490,3490,3490,0
20250205,185000,234755635,3490,3490,3490,3490,0
20250205,184900,234755635,3490,3490,3490,3490,0
20250205,184800,234755635,3490,3490,3490,3490,0
20250205,184700,234755635,3490,3490,3490,3490,0
20250205,184600,234755635,3490,3490,3490,3490,0
20250205,184500,234755635,3490,3490,3490,3490,0
20250205,184400,234755635,3490,3490,3490,3490,0
20250205,184300,234755635,3490,3490,3490,3490,0
20250205,184200,234755635,3490,3490,3490,3490,0
20250205,184100,234755635,3490,3490,3490,3490,0
20250205,184000,234755635,3490,3490,3490,3490,0
20250205,183900,234755635,3490,3490,3490,3490,0
20250205,183800,234755635,3490,3490,3490,3490,0
20250205,183700,234755635,3490,3490,3490,3490,0
20250205,183600,234755635,3490,3490,3490,3490,0
20250205,183500,234755635,3490,3490,3490,3490,0
20250205,183400,234755635,3490,3490,3490,3490,0
20250205,183300,234755635,3490,3490,3490,3490,0
20250205,183200,234755635,3490,3490,3490,3490,0
20250205,183100,234755635,3490,3490,3490,3490,0
20250205,183000,234755635,3490,3490,3490,3490,1116
20250205,182900,234755635,3490,3490,3490,3490,0
20250205,182800,234755635,3490,3490,3490,3490,0
20250205,182700,234755635,3490,3490,3490,3490,0
20250205,182600,234755635,3490,3490,3490,3490,0
20250205,182500,234755635,3490,3490,3490,3490,0
20250205,182400,234755635,3490,3490,3490,3490,0
20250205,182300,234755635,3490,3490,3490,3490,0
20250205,182200,234755635,3490,3490,3490,3490,0
20250205,182100,234755635,3490,3490,3490,3490,0
20250205,182000,234755635,3490,3490,3490,3490,0
20250205,181900,234755635,3490,3490,3490,3490,0
20250205,181800,234755635,3490,3490,3490,3490,0
20250205,181700,234755635,3490,3490,3490,3490,0
20250205,181600,234755635,3490,3490,3490,3490,0
20250205,181500,234755635,3490,3490,3490,3490,0
20250205,181400,234755635,3490,3490,3490,3490,0
20250205,181300,234755635,3490,3490,3490,3490,0
20250205,181200,234755635,3490,3490,3490,3490,0
20250205,181100,234755635,3490,3490,3490,3490,0
20250205,181000,234755635,3490,3490,3490,3490,0
20250205,180900,234755635,3490,3490,3490,3490,0
20250205,180800,234755635,3490,3490,3490,3490,0
20250205,180700,234755635,3490,3490,3490,3490,0
20250205,180600,234755635,3490,3490,3490,3490,0
20250205,180500,234755635,3490,3490,3490,3490,0
20250205,180400,234755635,3490,3490,3490,3490,0
20250205,180300,234755635,3490,3490,3490,3490,0
20250205,180200,234755635,3490,3490,3490,3490,0
20250205,180100,234755635,3490,3490,3490,3490,0
20250205,180000,234755635,3490,3490,3490,3490,1116
20250205,175900,234755635,3490,3490,3490,3490,0
20250205,175800,234755635,3490,3490,3490,3490,0
20250205,175700,234755635,3490,3490,3490,3490,0
20250205,175600,234755635,3490,3490,3490,3490,0
20250205,175500,234755635,3490,3490,3490,3490,0
20250205,175400,234755635,3490,3490,3490,3490,0
20250205,175300,234755635,3490,3490,3490,3490,0
20250205,175200,234755635,3490,3490,3490,3490,0
20250205,175100,234755635,3490,3490,3490,3490,0
20250205,175000,234755635,3490,3490,3490,3490,0
20250205,174900,234755635,3490,3490,3490,3490,0
20250205,174800,234755635,3490,3490,3490,3490,0
20250205,174700,234755635,3490,3490,3490,3490,0
20250205,174600,234755635,3490,3490,3490,3490,0
20250205,174500,234755635,3490,3490,3490,3490,0
20250205,174400,234755635,3490,3490,3490,3490,0
20250205,174300,234755635,3490,3490,3490,3490,0
20250205,174200,234755635,3490,3490,3490,3490,0
20250205,174100,234755635,3490,3490,3490,3490,0
20250205,174000,234755635,3490,3490,3490,3490,0
20250205,173900,234755635,3490,3490,3490,3490,0
20250205,173800,234755635,3490,3490,3490,3490,0
20250205,173700,234755635,3490,3490,3490,3490,0
20250205,173600,234755635,3490,3490,3490,3490,0
20250205,173500,234755635,3490,3490,3490,3490,0
20250205,173400,234755635,3490,3490,3490,3490,0
20250205,173300,234755635,3490,3490,3490,3490,0
20250205,173200,234755635,3490,3490,3490,3490,0
20250205,173100,234755635,3490,3490,3490,3490,0
20250205,173000,234755635,3490,3490,3490,3490,1116
20250205,172900,234755635,3490,3490,3490,3490,0
20250205,172800,234755635,3490,3490,3490,3490,0
20250205,172700,234755635,3490,3490,3490,3490,0
20250205,172600,234755635,3490,3490,3490,3490,0
20250205,172500,234755635,3490,3490,3490,3490,0
20250205,172400,234755635,3490,3490,3490,3490,0
20250205,172300,234755635,3490,3490,3490,3490,0
20250205,172200,234755635,3490,3490,3490,3490,0
20250205,172100,234755635,3490,3490,3490,3490,0
20250205,172000,234755635,3490,3490,3490,3490,0
20250205,171900,234755635,3490,3490,3490,3490,0
20250205,171800,234755635,3490,3490,3490,3490,0
20250205,171700,234755635,3490,3490,3490,3490,0
20250205,171600,234755635,3490,3490,3490,3490,0
20250205,171500,234755635,3490,3490,3490,3490,0
20250205,171400,234755635,3490,3490,3490,3490,0
20250205,171300,234755635,3490,3490,3490,3490,0
20250205,171200,234755635,3490,3490,3490,3490,0
20250205,171100,234755635,3490,3490,3490,3490,0
20250205,171000,234755635,3490,3490,3490,3490,0
20250205,170900,234755635,3490,3490,3490,3490,0
20250205,170800,234755635,3490,3490,3490,3490,0
20250205,170700,234755635,3490,3490,3490,3490,0
20250205,170600,234755635,3490,3490,3490,3490,0
20250205,170500,234755635,3490,3490,3490,3490,0
20250205,170400,234755635,3490,3490,3490,3490,0
20250205,170300,234755635,3490,3490,3490,3490,0
20250205,170200,234755635,3490,3490,3490,3490,0
20250205,170100,234755635,3490,3490,3490,3490,0
20250205,170000,234755635,3490,3490,3490,3490,1116
20250205,165900,234755635,3490,3490,3490,3490,0
20250205,165800,234755635,3490,3490,3490,3490,0
20250205,165700,234755635,3490,3490,3490,3490,0
20250205,165600,234755635,3490,3490,3490,3490,0
20250205,165500,234755635,3490,3490,3490,3490,0
20250205,165400,234755635,3490,3490,3490,3490,0
20250205,165300,234755635,3490,3490,3490,3490,0
20250205,165200,234755635,3490,3490,3490,3490,0
20250205,165100,234755635,3490,3490,3490,3490,0
20250205,165000,234755635,3490,3490,3490,3490,0
20250205,164900,234755635,3490,3490,3490,3490,0
20250205,164800,234755635,3490,3490,3490,3490,0
20250205,164700,234755635,3490,3490,3490,3490,0
20250205,164600,234755635,3490,3490,3490,3490,0
20250205,164500,234755635,3490,3490,3490,3490,0
20250205,164400,234755635,3490,3490,3490,3490,0
20250205,164300,234755635,3490,3490,3490,3490,0
20250205,164200,234755635,3490,3490,3490,3490,0
20250205,164100,234755635,3490,3490,3490,3490,0
20250205,164000,234755635,3490,3490,3490,3490,0
20250205,163900,234755635,3490,3490,3490,3490,0
20250205,163800,234755635,3490,3490,3490,3490,0
20250205,163700,234755635,3490,3490,3490,3490,0
20250205,163600,234755635,3490,3490,3490,3490,0
20250205,163500,234755635,3490,3490,3490,3490,0
20250205,163400,234755635,3490,3490,3490,3490,0
20250205,163300,234755635,3490,3490,3490,3490,0
20250205,163200,234755635,3490,3490,3490,3490,0
20250205,163100,234755635,3490,3490,3490,3490,0
20250205,163000,234755635,3490,3490,3490,3490,1116
20250205,162900,234755635,3490,3490,3490,3490,0
20250205,162800,234755635,3490,3490,3490,3490,0
20250205,162700,234755635,3490,3490,3490,3490,0
20250205,162600,234755635,3490,3490,3490,3490,0
20250205,162500,234755635,3490,3490,3490,3490,0
20250205,162400,234755635,3490,3490,3490,3490,0
20250205,162300,234755635,3490,3490,3490,3490,0
20250205,162200,234755635,3490,3490,3490,3490,0
20250205,162100,234755635,3490,3490,3490,3490,0
20250205,162000,234755635,3490,3490,3490,3490,0
20250205,161900,234755635,3490,3490,3490,3490,0
20250205,161800,234755635,3490,3490,3490,3490,0
20250205,161700,234755635,3490,3490,3490,3490,0
20250205,161600,234755635,3490,3490,3490,3490,0
20250205,161500,234755635,3490,3490,3490,3490,0
20250205,161400,234755635,3490,3490,3490,3490,0
20250205,161300,234755635,3490,3490,3490,3490,0
20250205,161200,234755635,3490,3490,3490,3490,0
20250205,161100,234755635,3490,3490,3490,3490,0
20250205,161000,234755635,3490,3490,3490,3490,0
20250205,160900,234755635,3490,3490,3490,3490,0
20250205,160800,234755635,3490,3490,3490,3490,0
20250205,160700,234755635,3490,3490,3490,3490,0
20250205,160600,234755635,3490,3490,3490,3490,0
20250205,160500,234755635,3490,3490,3490,3490,0
20250205,160400,234755635,3490,3490,3490,3490,0
20250205,160300,234755635,3490,3490,3490,3490,0
20250205,160200,234755635,3490,3490,3490,3490,0
20250205,160100,234755635,3490,3490,3490,3490,0
20250205,160000,234755635,3490,3490,3490,3490,1116
20250205,155900,234755635,3490,3490,3490,3490,0
20250205,155800,234755635,3490,3490,3490,3490,0
20250205,155700,234755635,3490,3490,3490,3490,0
20250205,155600,234755635,3490,3490,3490,3490,0
20250205,155500,234755635,3490,3490,3490,3490,0
20250205,155400,234755635,3490,3490,3490,3490,0
20250205,155300,234755635,3490,3490,3490,3490,0
20250205,155200,234755635,3490,3490,3490,3490,0
20250205,155100,234755635,3490,3490,3490,3490,0
20250205,155000,234755635,3490,3490,3490,3490,0
20250205,154900,234755635,3490,3490,3490,3490,0
20250205,154800,234755635,3490,3490,3490,3490,0
20250205,154700,234755635,3490,3490,3490,3490,0
20250205,154600,234755635,3490,3490,3490,3490,0
20250205,154500,234755635,3490,3490,3490,3490,0
20250205,154400,234755635,3490,3490,3490,3490,0
20250205,154300,234755635,3490,3490,3490,3490,0
20250205,154200,234755635,3490,3490,3490,3490,0
20250205,154100,234755635,3490,3490,3490,3490,0
20250205,154000,234755635,3490,3490,3490,3490,0
20250205,153900,234755635,3490,3490,3490,3490,0
20250205,153800,234755635,3490,3490,3490,3490,0
20250205,153700,234755635,3490,3490,3490,3490,0
20250205,153600,234755635,3490,3490,3490,3490,0
20250205,153500,234755635,3490,3490,3490,3490,0
20250205,153400,234755635,3490,3490,3490,3490,0
20250205,153300,234755635,3490,3490,3490,3490,0
20250205,153200,234755635,3490,3490,3490,3490,0
20250205,153100,234755635,3490,3490,3490,3490,0
20250205,153000,234755635,3490,3490,3490,3490,2232
20250205,152900,230860795,3470,3470,3470,3470,0
20250205,152800,230860795,3470,3470,3470,3470,0
20250205,152700,230860795,3470,3470,3470,3470,0
20250205,152600,230860795,3470,3470,3470,3470,0
20250205,152500,230860795,3470,3470,3470,3470,0
20250205,152400,230860795,3470,3470,3470,3470,0
20250205,152300,230860795,3470,3470,3470,3470,0
20250205,152200,230860795,3470,3470,3470,3470,0
20250205,152100,230860795,3470,3470,3470,3470,0
20250205,152000,230860795,3470,3470,3470,3470,0
20250205,151900,230860795,3470,3485,3485,3470,52
20250205,151800,230680295,3490,3490,3490,3490,1
20250205,151700,230676805,3485,3495,3495,3485,8
20250205,151600,230648880,3495,3495,3495,3495,1
20250205,151500,230645385,3470,3480,3480,3470,396
20250205,151400,229270605,3495,3495,3495,3495,0
20250205,151300,229270605,3495,3495,3495,3495,0
20250205,151200,229270605,3495,3495,3495,3495,0
20250205,151100,229270605,3495,3495,3495,3495,0
20250205,151000,229270605,3495,3480,3495,3480,180
20250205,150900,228644085,3480,3480,3480,3480,1
20250205,150800,228640605,3470,3480,3480,3470,188
20250205,150700,227987365,3480,3480,3480,3480,0
20250205,150600,227987365,3480,3480,3480,3480,1
20250205,150500,227983885,3480,3480,3480,3480,0
20250205,150400,227983885,3480,3480,3480,3480,0
20250205,150300,227983885,3480,3475,3480,3475,35
20250205,150200,227862245,3480,3480,3480,3480,0
20250205,150100,227862245,3480,3480,3480,3480,0
20250205,150000,227862245,3480,3475,3480,3470,35
20250205,145900,227740745,3480,3480,3480,3480,0
20250205,145800,227740745,3480,3480,3480,3480,1
20250205,145700,227737265,3480,3480,3480,3480,0
20250205,145600,227737265,3480,3480,3480,3480,39
20250205,145500,227601545,3480,3480,3480,3480,0
20250205,145400,227601545,3480,3480,3480,3480,0
20250205,145300,227601545,3480,3470,3480,3470,157
20250205,145200,227056605,3485,3485,3485,3485,0
20250205,145100,227056605,3485,3485,3485,3485,0
20250205,145000,227056605,3485,3485,3485,3485,0
20250205,144900,227056605,3485,3485,3485,3485,0
20250205,144800,227056605,3485,3485,3485,3485,0
20250205,144700,227056605,3485,3485,3485,3485,0
20250205,144600,227056605,3485,3485,3485,3485,0
20250205,144500,227056605,3485,3485,3485,3485,0
20250205,144400,227056605,3485,3485,3485,3485,0
20250205,144300,227056605,3485,3485,3485,3485,0
20250205,144200,227056605,3485,3485,3485,3485,52
20250205,144100,226875385,3485,3485,3485,3485,0
20250205,144000,226875385,3485,3485,3485,3485,0
20250205,143900,226875385,3485,3485,3485,3485,0
20250205,143800,226875385,3485,3485,3485,3485,42
20250205,143700,226729015,3465,3465,3465,3465,0
20250205,143600,226729015,3465,3465,3465,3465,0
20250205,143500,226729015,3465,3465,3465,3465,0
20250205,143400,226729015,3465,3475,3475,3465,3326
20250205,143300,215184705,3475,3475,3475,3475,0
20250205,143200,215184705,3475,3475,3475,3475,0
20250205,143100,215184705,3475,3475,3475,3475,1100
20250205,143000,211362205,3495,3495,3495,3495,100
20250205,142900,211012705,3495,3495,3495,3495,0
20250205,142800,211012705,3495,3495,3495,3495,437
20250205,142700,209485390,3490,3480,3490,3475,4816
20250205,142600,192743780,3490,3490,3490,3490,211
20250205,142500,192007390,3490,3490,3490,3490,0
20250205,142400,192007390,3490,3485,3490,3480,99
20250205,142300,191662725,3490,3490,3490,3490,0
20250205,142200,191662725,3490,3490,3490,3490,0
20250205,142100,191662725,3490,3490,3490,3490,0
20250205,142000,191662725,3490,3490,3490,3490,0
20250205,141900,191662725,3490,3490,3490,3490,0
20250205,141800,191662725,3490,3490,3490,3490,0
20250205,141700,191662725,3490,3490,3490,3490,0
20250205,141600,191662725,3490,3490,3490,3490,0
20250205,141500,191662725,3490,3490,3490,3490,0
20250205,141400,191662725,3490,3490,3490,3490,0
20250205,141300,191662725,3490,3490,3490,3490,0
20250205,141200,191662725,3490,3490,3490,3490,0
20250205,141100,191662725,3490,3490,3490,3490,0
20250205,141000,191662725,3490,3490,3490,3490,0
20250205,140900,191662725,3490,3490,3490,3490,0
20250205,140800,191662725,3490,3485,3490,3485,93
20250205,140700,191338575,3495,3495,3495,3495,0
20250205,140600,191338575,3495,3495,3495,3495,0
20250205,140500,191338575,3495,3495,3495,3495,0
20250205,140400,191338575,3495,3495,3495,3495,0
20250205,140300,191338575,3495,3495,3495,3495,0
20250205,140200,191338575,3495,3495,3495,3495,2
20250205,140100,191331585,3495,3495,3495,3495,0
20250205,140000,191331585,3495,3495,3495,3495,0
20250205,135900,191331585,3495,3495,3495,3495,0
20250205,135800,191331585,3495,3495,3495,3495,0
20250205,135700,191331585,3495,3495,3495,3495,0
20250205,135600,191331585,3495,3495,3495,3495,0
20250205,135500,191331585,3495,3495,3495,3495,0
20250205,135400,191331585,3495,3495,3495,3495,0
20250205,135300,191331585,3495,3495,3495,3495,0
20250205,135200,191331585,3495,3495,3495,3495,0
20250205,135100,191331585,3495,3495,3495,3495,0
20250205,135000,191331585,3495,3495,3495,3495,0
20250205,134900,191331585,3495,3495,3495,3495,0
20250205,134800,191331585,3495,3495,3495,3495,0
20250205,134700,191331585,3495,3495,3495,3495,0
20250205,134600,191331585,3495,3495,3495,3495,0
20250205,134500,191331585,3495,3495,3495,3495,0
20250205,134400,191331585,3495,3495,3495,3495,0
20250205,134300,191331585,3495,3495,3495,3495,0
20250205,134200,191331585,3495,3495,3495,3495,0
20250205,134100,191331585,3495,3495,3495,3495,5
20250205,134000,191314110,3495,3495,3495,3495,0
20250205,133900,191314110,3495,3495,3495,3495,0
20250205,133800,191314110,3495,3495,3495,3495,0
20250205,133700,191314110,3495,3495,3495,3495,0
20250205,133600,191314110,3495,3495,3495,3495,0
20250205,133500,191314110,3495,3495,3495,3495,0
20250205,133400,191314110,3495,3495,3495,3495,0
20250205,133300,191314110,3495,3495,3495,3495,0
20250205,133200,191314110,3495,3495,3495,3495,0
20250205,133100,191314110,3495,3495,3495,3495,0
20250205,133000,191314110,3495,3495,3495,3495,0
20250205,132900,191314110,3495,3495,3495,3495,0
20250205,132800,191314110,3495,3495,3495,3495,0
20250205,132700,191314110,3495,3495,3495,3495,0
20250205,132600,191314110,3495,3490,3495,3490,37
20250205,132500,191184975,3490,3490,3490,3490,0
20250205,132400,191184975,3490,3490,3490,3490,3
20250205,132300,191174505,3490,3490,3490,3490,0
20250205,132200,191174505,3490,3490,3490,3490,0
20250205,132100,191174505,3490,3490,3490,3490,0
20250205,132000,191174505,3490,3490,3490,3490,0
20250205,131900,191174505,3490,3490,3490,3490,0
20250205,131800,191174505,3490,3490,3490,3490,1
20250205,131700,191171015,3475,3475,3475,3475,0
20250205,131600,191171015,3475,3475,3475,3475,30
20250205,131500,191066765,3500,3500,3500,3500,0
20250205,131400,191066765,3500,3500,3500,3500,0
20250205,131300,191066765,3500,3500,3500,3500,0
20250205,131200,191066765,3500,3500,3500,3500,0
20250205,131100,191066765,3500,3500,3500,3500,0
20250205,131000,191066765,3500,3500,3500,3500,0
20250205,130900,191066765,3500,3500,3500,3500,0
20250205,130800,191066765,3500,3500,3500,3500,0
20250205,130700,191066765,3500,3500,3500,3500,0
20250205,130600,191066765,3500,3500,3500,3500,0
20250205,130500,191066765,3500,3500,3500,3500,0
20250205,130400,191066765,3500,3500,3500,3500,0
20250205,130300,191066765,3500,3500,3500,3500,0
20250205,130200,191066765,3500,3500,3500,3500,0
20250205,130100,191066765,3500,3490,3500,3490,1700
20250205,130000,185117855,3495,3480,3495,3480,1990
20250205,125900,178178760,3480,3480,3480,3480,1540
20250205,125800,172819560,3480,3480,3480,3480,0
20250205,125700,172819560,3480,3480,3480,3480,0
20250205,125600,172819560,3480,3480,3480,3480,0
20250205,125500,172819560,3480,3480,3480,3480,1
20250205,125400,172816080,3475,3475,3475,3475,0
20250205,125300,172816080,3475,3475,3475,3475,0
20250205,125200,172816080,3475,3475,3475,3475,1300
20250205,125100,168298580,3480,3485,3485,3480,7
20250205,125000,168274210,3490,3490,3490,3490,0
20250205,124900,168274210,3490,3490,3490,3490,0
20250205,124800,168274210,3490,3490,3490,3490,0
20250205,124700,168274210,3490,3490,3490,3490,0
20250205,124600,168274210,3490,3490,3490,3490,0
20250205,124500,168274210,3490,3490,3490,3490,0
20250205,124400,168274210,3490,3490,3490,3490,0
20250205,124300,168274210,3490,3490,3490,3490,0
20250205,124200,168274210,3490,3490,3490,3490,0
20250205,124100,168274210,3490,3490,3490,3490,0
20250205,124000,168274210,3490,3490,3490,3490,0
20250205,123900,168274210,3490,3490,3490,3490,0
20250205,123800,168274210,3490,3490,3490,3490,0
20250205,123700,168274210,3490,3490,3490,3490,1
20250205,123600,168270720,3470,3470,3470,3470,0
20250205,123500,168270720,3470,3470,3470,3470,0
20250205,123400,168270720,3470,3470,3470,3470,0
20250205,123300,168270720,3470,3470,3470,3470,0
20250205,123200,168270720,3470,3470,3470,3470,0
20250205,123100,168270720,3470,3470,3470,3470,0
20250205,123000,168270720,3470,3475,3475,3470,2000
20250205,122900,161329430,3475,3475,3475,3475,2000
20250205,122800,154379430,3485,3485,3485,3485,0
20250205,122700,154379430,3485,3485,3485,3485,222
20250205,122600,153605760,3485,3485,3485,3485,300
20250205,122500,152560260,3475,3475,3475,3475,59
20250205,122400,152355235,3485,3485,3485,3485,0
20250205,122300,152355235,3485,3485,3485,3485,0
20250205,122200,152355235,3485,3485,3485,3485,1
20250205,122100,152351750,3475,3475,3475,3475,0
20250205,122000,152351750,3475,3475,3475,3475,0
20250205,121900,152351750,3475,3475,3475,3475,0
20250205,121800,152351750,3475,3475,3475,3475,0
20250205,121700,152351750,3475,3475,3475,3475,0
20250205,121600,152351750,3475,3475,3475,3475,1000
20250205,121500,148876750,3475,3475,3475,3475,1
20250205,121400,148873275,3485,3485,3485,3485,0
20250205,121300,148873275,3485,3485,3485,3485,0
20250205,121200,148873275,3485,3485,3485,3485,300
20250205,121100,147827775,3485,3485,3485,3485,0
20250205,121000,147827775,3485,3485,3485,3485,0
20250205,120900,147827775,3485,3485,3485,3485,0
20250205,120800,147827775,3485,3485,3485,3485,1
20250205,120700,147824290,3485,3485,3485,3485,0
20250205,120600,147824290,3485,3485,3485,3485,30
20250205,120500,147719740,3485,3485,3485,3485,0
20250205,120400,147719740,3485,3485,3485,3485,1
20250205,120300,147716255,3475,3475,3475,3475,100
20250205,120200,147368755,3475,3475,3475,3475,0
20250205,120100,147368755,3475,3475,3475,3475,1
20250205,120000,147365280,3485,3485,3485,3485,0
20250205,115900,147365280,3485,3485,3485,3485,0
20250205,115800,147365280,3485,3485,3485,3485,0
20250205,115700,147365280,3485,3485,3485,3485,0
20250205,115600,147365280,3485,3485,3485,3485,0
20250205,115500,147365280,3485,3485,3485,3485,0
20250205,115400,147365280,3485,3485,3485,3485,0
20250205,115300,147365280,3485,3485,3485,3485,0
20250205,115200,147365280,3485,3485,3485,3485,100
20250205,115100,147016780,3485,3485,3485,3485,0
20250205,115000,147016780,3485,3485,3485,3485,0
20250205,114900,147016780,3485,3485,3485,3485,0
20250205,114800,147016780,3485,3485,3485,3485,0
20250205,114700,147016780,3485,3485,3485,3485,0
20250205,114600,147016780,3485,3485,3485,3485,0
20250205,114500,147016780,3485,3485,3485,3485,1
20250205,114400,147013295,3470,3470,3470,3470,0
20250205,114300,147013295,3470,3470,3470,3470,925
20250205,114200,143803545,3470,3470,3470,3470,0
20250205,114100,143803545,3470,3470,3470,3470,645
20250205,114000,141565395,3470,3470,3470,3470,1
20250205,113900,141561925,3485,3485,3485,3485,1
20250205,113800,141558440,3475,3475,3475,3475,600
20250205,113700,139473440,3480,3480,3480,3480,0
20250205,113600,139473440,3480,3480,3480,3480,0
20250205,113500,139473440,3480,3475,3480,3475,2369
20250205,113400,131239065,3480,3480,3480,3480,0
20250205,113300,131239065,3480,3480,3480,3480,2
20250205,113200,131232105,3485,3485,3485,3485,0
20250205,113100,131232105,3485,3485,3485,3485,3
20250205,113000,131221650,3480,3480,3480,3480,2
20250205,112900,131214690,3480,3480,3480,3480,0
20250205,112800,131214690,3480,3480,3480,3480,0
20250205,112700,131214690,3480,3480,3480,3480,1
20250205,112600,131211210,3480,3480,3480,3480,0
20250205,112500,131211210,3480,3480,3480,3480,1
20250205,112400,131207730,3485,3485,3485,3485,0
20250205,112300,131207730,3485,3485,3485,3485,0
20250205,112200,131207730,3485,3485,3485,3485,0
20250205,112100,131207730,3485,3485,3485,3485,0
20250205,112000,131207730,3485,3485,3485,3485,0
20250205,111900,131207730,3485,3485,3485,3485,0
20250205,111800,131207730,3485,3485,3485,3485,0
20250205,111700,131207730,3485,3485,3485,3485,2
20250205,111600,131200760,3480,3480,3480,3480,0
20250205,111500,131200760,3480,3480,3480,3480,0
20250205,111400,131200760,3480,3480,3480,3480,50
20250205,111300,131026760,3485,3475,3485,3470,101
20250205,111200,130675890,3485,3485,3485,3485,0
20250205,111100,130675890,3485,3485,3485,3485,1
20250205,111000,130672405,3475,3475,3475,3475,2400
20250205,110900,122332405,3490,3490,3490,3490,0
20250205,110800,122332405,3490,3490,3490,3490,0
20250205,110700,122332405,3490,3490,3490,3490,0
20250205,110600,122332405,3490,3490,3490,3490,0
20250205,110500,122332405,3490,3490,3490,3490,0
20250205,110400,122332405,3490,3490,3490,3490,0
20250205,110300,122332405,3490,3490,3490,3490,0
20250205,110200,122332405,3490,3490,3490,3490,9
20250205,110100,122300995,3490,3490,3490,3490,0
20250205,110000,122300995,3490,3490,3490,3490,0
20250205,105900,122300995,3490,3490,3490,3490,0
20250205,105800,122300995,3490,3490,3490,3490,0
20250205,105700,122300995,3490,3490,3490,3490,0
20250205,105600,122300995,3490,3490,3490,3490,253
20250205,105500,121418025,3490,3490,3490,3490,0
20250205,105400,121418025,3490,3490,3490,3490,0
20250205,105300,121418025,3490,3490,3490,3490,0
20250205,105200,121418025,3490,3490,3490,3490,0
20250205,105100,121418025,3490,3490,3490,3490,0
20250205,105000,121418025,3490,3490,3490,3490,0
20250205,104900,121418025,3490,3485,3490,3485,860
20250205,104800,118420490,3485,3485,3485,3485,0
20250205,104700,118420490,3485,3480,3485,3480,2000
20250205,104600,111453205,3470,3470,3470,3470,6
20250205,104500,111432385,3480,3480,3480,3480,1
20250205,104400,111428905,3470,3470,3470,3470,0
20250205,104300,111428905,3470,3470,3470,3470,11
20250205,104200,111390735,3480,3480,3480,3480,0
20250205,104100,111390735,3480,3480,3480,3480,0
20250205,104000,111390735,3480,3480,3480,3480,0
20250205,103900,111390735,3480,3470,3480,3470,1515
20250205,103800,106133675,3470,3470,3470,3470,0
20250205,103700,106133675,3470,3470,3470,3470,2000
20250205,103600,99193675,3470,3470,3470,3470,10
20250205,103500,99158975,3470,3470,3470,3470,0
20250205,103400,99158975,3470,3470,3470,3470,1
20250205,103300,99155505,3470,3470,3470,3470,2
20250205,103200,99148565,3470,3470,3470,3470,616
20250205,103100,97011045,3470,3470,3470,3470,200
20250205,103000,96317045,3475,3475,3475,3475,2
20250205,102900,96310095,3470,3470,3470,3470,50
20250205,102800,96136595,3470,3470,3470,3470,0
20250205,102700,96136595,3470,3470,3470,3470,26
20250205,102600,96046375,3470,3470,3470,3470,44
20250205,102500,95893695,3470,3470,3470,3470,0
20250205,102400,95893695,3470,3470,3470,3470,0
20250205,102300,95893695,3470,3470,3470,3470,696
20250205,102200,93478575,3470,3470,3470,3470,100
20250205,102100,93131575,3470,3470,3470,3470,0
20250205,102000,93131575,3470,3470,3470,3470,0
20250205,101900,93131575,3470,3470,3470,3470,0
20250205,101800,93131575,3470,3465,3470,3465,1001
20250205,101700,89663105,3465,3465,3465,3465,0
20250205,101600,89663105,3465,3465,3465,3465,500
20250205,101500,87930605,3465,3470,3470,3465,871
20250205,101400,84912185,3470,3470,3470,3470,1000
20250205,101300,81442185,3475,3475,3475,3475,0
20250205,101200,81442185,3475,3475,3475,3475,0
20250205,101100,81442185,3475,3475,3475,3475,200
20250205,101000,80747185,3475,3475,3475,3475,0
20250205,100900,80747185,3475,3475,3475,3475,0
20250205,100800,80747185,3475,3475,3475,3475,0
20250205,100700,80747185,3475,3475,3475,3475,1
20250205,100600,80743710,3475,3475,3475,3475,50
20250205,100500,80569960,3475,3475,3475,3475,0
20250205,100400,80569960,3475,3475,3475,3475,1059
20250205,100300,76889935,3475,3480,3480,3475,1670
20250205,100200,71086680,3480,3480,3480,3480,0
20250205,100100,71086680,3480,3480,3480,3480,0
20250205,100000,71086680,3480,3480,3480,3480,0
20250205,095900,71086680,3480,3475,3480,3470,2001
20250205,095800,64142085,3480,3480,3480,3480,0
20250205,095700,64142085,3480,3480,3480,3480,0
20250205,095600,64142085,3480,3480,3480,3480,0
20250205,095500,64142085,3480,3480,3480,3480,1
20250205,095400,64138605,3475,3475,3475,3475,67
20250205,095300,63905780,3480,3480,3480,3480,200
20250205,095200,63209780,3480,3480,3480,3480,0
20250205,095100,63209780,3480,3480,3480,3480,20
20250205,095000,63140180,3475,3475,3475,3475,300
20250205,094900,62097680,3475,3475,3475,3475,0
20250205,094800,62097680,3475,3485,3485,3475,131
20250205,094700,61641185,3485,3485,3485,3485,0
20250205,094600,61641185,3485,3485,3485,3485,15
20250205,094500,61588910,3490,3490,3490,3490,0
20250205,094400,61588910,3490,3490,3490,3490,0
20250205,094300,61588910,3490,3490,3490,3490,4
20250205,094200,61574950,3485,3485,3485,3485,0
20250205,094100,61574950,3485,3485,3485,3485,0
20250205,094000,61574950,3485,3485,3485,3485,0
20250205,093900,61574950,3485,3485,3485,3485,1
20250205,093800,61571465,3490,3490,3490,3490,0
20250205,093700,61571465,3490,3485,3490,3485,8
20250205,093600,61543570,3490,3490,3490,3490,0
20250205,093500,61543570,3490,3490,3490,3490,5
20250205,093400,61526120,3490,3490,3490,3490,3
20250205,093300,61515650,3490,3490,3490,3490,3
20250205,093200,61505180,3485,3485,3485,3485,2
20250205,093100,61498210,3485,3485,3485,3485,0
20250205,093000,61498210,3485,3480,3485,3480,504
20250205,092900,59744230,3480,3480,3480,3480,0
20250205,092800,59744230,3480,3480,3480,3480,0
20250205,092700,59744230,3480,3480,3480,3480,2
20250205,092600,59737270,3490,3490,3490,3490,1
20250205,092500,59733780,3485,3485,3485,3485,0
20250205,092400,59733780,3485,3485,3485,3485,0
20250205,092300,59733780,3485,3485,3485,3485,2490
20250205,092200,51056130,3485,3485,3485,3485,0
20250205,092100,51056130,3485,3485,3485,3485,142
20250205,092000,50561260,3485,3485,3485,3485,0
20250205,091900,50561260,3485,3485,3485,3485,1
20250205,091800,50557775,3495,3495,3495,3495,1
20250205,091700,50554280,3490,3490,3490,3490,416
20250205,091600,49102440,3495,3495,3495,3495,0
20250205,091500,49102440,3495,3495,3495,3495,5
20250205,091400,49084965,3495,3495,3495,3495,319
20250205,091300,47970060,3495,3495,3495,3495,1
20250205,091200,47966565,3495,3505,3505,3495,5023
20250205,091100,30386090,3505,3500,3505,3500,124
20250205,091000,29951920,3505,3505,3505,3505,624
20250205,090900,27764800,3505,3515,3515,3505,15
20250205,090800,27712135,3505,3505,3505,3505,287
20250205,090700,26706200,3505,3515,3515,3505,50
20250205,090600,26530550,3500,3500,3500,3500,20
20250205,090500,26460550,3500,3500,3500,3500,0
20250205,090400,26460550,3500,3500,3500,3500,0
20250205,090300,26460550,3500,3500,3500,3500,0
20250205,090200,26460550,3500,3500,3530,3490,5120
20250205,090100,8476695,3495,3500,3500,3495,1144
20250205,090000,4477350,3500,3500,3500,3480,1282