KissMeData/000850/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183200,35199550,26850,26850,26850,26850,61
20250205,183100,35199550,26850,26850,26850,26850,0
20250205,183000,35199550,26850,26850,26850,26850,0
20250205,182900,35199550,26850,26850,26850,26850,0
20250205,182800,35199550,26850,26850,26850,26850,0
20250205,182700,35199550,26850,26850,26850,26850,0
20250205,182600,35199550,26850,26850,26850,26850,0
20250205,182500,35199550,26850,26850,26850,26850,0
20250205,182400,35199550,26850,26850,26850,26850,0
20250205,182300,35199550,26850,26850,26850,26850,0
20250205,182200,35199550,26850,26850,26850,26850,0
20250205,182100,35199550,26850,26850,26850,26850,0
20250205,182000,35199550,26850,26850,26850,26850,0
20250205,181900,35199550,26850,26850,26850,26850,0
20250205,181800,35199550,26850,26850,26850,26850,0
20250205,181700,35199550,26850,26850,26850,26850,0
20250205,181600,35199550,26850,26850,26850,26850,0
20250205,181500,35199550,26850,26850,26850,26850,0
20250205,181400,35199550,26850,26850,26850,26850,0
20250205,181300,35199550,26850,26850,26850,26850,0
20250205,181200,35199550,26850,26850,26850,26850,0
20250205,181100,35199550,26850,26850,26850,26850,0
20250205,181000,35199550,26850,26850,26850,26850,0
20250205,180900,35199550,26850,26850,26850,26850,0
20250205,180800,35199550,26850,26850,26850,26850,0
20250205,180700,35199550,26850,26850,26850,26850,0
20250205,180600,35199550,26850,26850,26850,26850,0
20250205,180500,35199550,26850,26850,26850,26850,0
20250205,180400,35199550,26850,26850,26850,26850,0
20250205,180300,35199550,26850,26850,26850,26850,0
20250205,180200,35199550,26850,26850,26850,26850,61
20250205,180100,35199550,26850,26850,26850,26850,0
20250205,180000,35199550,26850,26850,26850,26850,0
20250205,175900,35199550,26850,26850,26850,26850,0
20250205,175800,35199550,26850,26850,26850,26850,0
20250205,175700,35199550,26850,26850,26850,26850,0
20250205,175600,35199550,26850,26850,26850,26850,0
20250205,175500,35199550,26850,26850,26850,26850,0
20250205,175400,35199550,26850,26850,26850,26850,0
20250205,175300,35199550,26850,26850,26850,26850,0
20250205,175200,35199550,26850,26850,26850,26850,0
20250205,175100,35199550,26850,26850,26850,26850,0
20250205,175000,35199550,26850,26850,26850,26850,0
20250205,174900,35199550,26850,26850,26850,26850,0
20250205,174800,35199550,26850,26850,26850,26850,0
20250205,174700,35199550,26850,26850,26850,26850,0
20250205,174600,35199550,26850,26850,26850,26850,0
20250205,174500,35199550,26850,26850,26850,26850,0
20250205,174400,35199550,26850,26850,26850,26850,0
20250205,174300,35199550,26850,26850,26850,26850,0
20250205,174200,35199550,26850,26850,26850,26850,0
20250205,174100,35199550,26850,26850,26850,26850,0
20250205,174000,35199550,26850,26850,26850,26850,0
20250205,173900,35199550,26850,26850,26850,26850,0
20250205,173800,35199550,26850,26850,26850,26850,0
20250205,173700,35199550,26850,26850,26850,26850,0
20250205,173600,35199550,26850,26850,26850,26850,0
20250205,173500,35199550,26850,26850,26850,26850,0
20250205,173400,35199550,26850,26850,26850,26850,0
20250205,173300,35199550,26850,26850,26850,26850,0
20250205,173200,35199550,26850,26850,26850,26850,61
20250205,173100,35199550,26850,26850,26850,26850,0
20250205,173000,35199550,26850,26850,26850,26850,0
20250205,172900,35199550,26850,26850,26850,26850,0
20250205,172800,35199550,26850,26850,26850,26850,0
20250205,172700,35199550,26850,26850,26850,26850,0
20250205,172600,35199550,26850,26850,26850,26850,0
20250205,172500,35199550,26850,26850,26850,26850,0
20250205,172400,35199550,26850,26850,26850,26850,0
20250205,172300,35199550,26850,26850,26850,26850,0
20250205,172200,35199550,26850,26850,26850,26850,0
20250205,172100,35199550,26850,26850,26850,26850,0
20250205,172000,35199550,26850,26850,26850,26850,0
20250205,171900,35199550,26850,26850,26850,26850,0
20250205,171800,35199550,26850,26850,26850,26850,0
20250205,171700,35199550,26850,26850,26850,26850,0
20250205,171600,35199550,26850,26850,26850,26850,0
20250205,171500,35199550,26850,26850,26850,26850,0
20250205,171400,35199550,26850,26850,26850,26850,0
20250205,171300,35199550,26850,26850,26850,26850,0
20250205,171200,35199550,26850,26850,26850,26850,0
20250205,171100,35199550,26850,26850,26850,26850,0
20250205,171000,35199550,26850,26850,26850,26850,0
20250205,170900,35199550,26850,26850,26850,26850,0
20250205,170800,35199550,26850,26850,26850,26850,0
20250205,170700,35199550,26850,26850,26850,26850,0
20250205,170600,35199550,26850,26850,26850,26850,0
20250205,170500,35199550,26850,26850,26850,26850,0
20250205,170400,35199550,26850,26850,26850,26850,0
20250205,170300,35199550,26850,26850,26850,26850,0
20250205,170200,35199550,26850,26850,26850,26850,61
20250205,170100,35199550,26850,26850,26850,26850,0
20250205,170000,35199550,26850,26850,26850,26850,0
20250205,165900,35199550,26850,26850,26850,26850,0
20250205,165800,35199550,26850,26850,26850,26850,0
20250205,165700,35199550,26850,26850,26850,26850,0
20250205,165600,35199550,26850,26850,26850,26850,0
20250205,165500,35199550,26850,26850,26850,26850,0
20250205,165400,35199550,26850,26850,26850,26850,0
20250205,165300,35199550,26850,26850,26850,26850,0
20250205,165200,35199550,26850,26850,26850,26850,0
20250205,165100,35199550,26850,26850,26850,26850,0
20250205,165000,35199550,26850,26850,26850,26850,0
20250205,164900,35199550,26850,26850,26850,26850,0
20250205,164800,35199550,26850,26850,26850,26850,0
20250205,164700,35199550,26850,26850,26850,26850,0
20250205,164600,35199550,26850,26850,26850,26850,0
20250205,164500,35199550,26850,26850,26850,26850,0
20250205,164400,35199550,26850,26850,26850,26850,0
20250205,164300,35199550,26850,26850,26850,26850,0
20250205,164200,35199550,26850,26850,26850,26850,0
20250205,164100,35199550,26850,26850,26850,26850,0
20250205,164000,35199550,26850,26850,26850,26850,0
20250205,163900,35199550,26850,26850,26850,26850,0
20250205,163800,35199550,26850,26850,26850,26850,0
20250205,163700,35199550,26850,26850,26850,26850,0
20250205,163600,35199550,26850,26850,26850,26850,0
20250205,163500,35199550,26850,26850,26850,26850,0
20250205,163400,35199550,26850,26850,26850,26850,0
20250205,163300,35199550,26850,26850,26850,26850,0
20250205,163200,35199550,26850,26850,26850,26850,61
20250205,163100,35199550,26850,26850,26850,26850,0
20250205,163000,35199550,26850,26850,26850,26850,0
20250205,162900,35199550,26850,26850,26850,26850,0
20250205,162800,35199550,26850,26850,26850,26850,0
20250205,162700,35199550,26850,26850,26850,26850,0
20250205,162600,35199550,26850,26850,26850,26850,0
20250205,162500,35199550,26850,26850,26850,26850,0
20250205,162400,35199550,26850,26850,26850,26850,0
20250205,162300,35199550,26850,26850,26850,26850,0
20250205,162200,35199550,26850,26850,26850,26850,0
20250205,162100,35199550,26850,26850,26850,26850,0
20250205,162000,35199550,26850,26850,26850,26850,0
20250205,161900,35199550,26850,26850,26850,26850,0
20250205,161800,35199550,26850,26850,26850,26850,0
20250205,161700,35199550,26850,26850,26850,26850,0
20250205,161600,35199550,26850,26850,26850,26850,0
20250205,161500,35199550,26850,26850,26850,26850,0
20250205,161400,35199550,26850,26850,26850,26850,0
20250205,161300,35199550,26850,26850,26850,26850,0
20250205,161200,35199550,26850,26850,26850,26850,0
20250205,161100,35199550,26850,26850,26850,26850,0
20250205,161000,35199550,26850,26850,26850,26850,0
20250205,160900,35199550,26850,26850,26850,26850,0
20250205,160800,35199550,26850,26850,26850,26850,0
20250205,160700,35199550,26850,26850,26850,26850,0
20250205,160600,35199550,26850,26850,26850,26850,0
20250205,160500,35199550,26850,26850,26850,26850,0
20250205,160400,35199550,26850,26850,26850,26850,0
20250205,160300,35199550,26850,26850,26850,26850,0
20250205,160200,35199550,26850,26850,26850,26850,61
20250205,160100,35199550,26850,26850,26850,26850,0
20250205,160000,35199550,26850,26850,26850,26850,0
20250205,155900,35199550,26850,26850,26850,26850,0
20250205,155800,35199550,26850,26850,26850,26850,0
20250205,155700,35199550,26850,26850,26850,26850,0
20250205,155600,35199550,26850,26850,26850,26850,0
20250205,155500,35199550,26850,26850,26850,26850,0
20250205,155400,35199550,26850,26850,26850,26850,0
20250205,155300,35199550,26850,26850,26850,26850,0
20250205,155200,35199550,26850,26850,26850,26850,0
20250205,155100,35199550,26850,26850,26850,26850,0
20250205,155000,35199550,26850,26850,26850,26850,0
20250205,154900,35199550,26850,26850,26850,26850,0
20250205,154800,35199550,26850,26850,26850,26850,0
20250205,154700,35199550,26850,26850,26850,26850,0
20250205,154600,35199550,26850,26850,26850,26850,0
20250205,154500,35199550,26850,26850,26850,26850,0
20250205,154400,35199550,26850,26850,26850,26850,0
20250205,154300,35199550,26850,26850,26850,26850,0
20250205,154200,35199550,26850,26850,26850,26850,0
20250205,154100,35199550,26850,26850,26850,26850,0
20250205,154000,35199550,26850,26850,26850,26850,0
20250205,153900,35199550,26850,26850,26850,26850,0
20250205,153800,35199550,26850,26850,26850,26850,0
20250205,153700,35199550,26850,26850,26850,26850,0
20250205,153600,35199550,26850,26850,26850,26850,0
20250205,153500,35199550,26850,26850,26850,26850,0
20250205,153400,35199550,26850,26850,26850,26850,0
20250205,153300,35199550,26850,26850,26850,26850,0
20250205,153200,35199550,26850,26850,26850,26850,61
20250205,153100,35199550,26850,26850,26850,26850,0
20250205,153000,35199550,26850,26850,26850,26850,61
20250205,152900,33561700,26600,26600,26600,26600,0
20250205,152800,33561700,26600,26600,26600,26600,0
20250205,152700,33561700,26600,26600,26600,26600,0
20250205,152600,33561700,26600,26600,26600,26600,0
20250205,152500,33561700,26600,26600,26600,26600,0
20250205,152400,33561700,26600,26600,26600,26600,0
20250205,152300,33561700,26600,26600,26600,26600,0
20250205,152200,33561700,26600,26600,26600,26600,0
20250205,152100,33561700,26600,26600,26600,26600,0
20250205,152000,33561700,26600,26600,26600,26600,0
20250205,151900,33561700,26600,26600,26600,26600,0
20250205,151800,33561700,26600,26600,26600,26600,0
20250205,151700,33561700,26600,26600,26600,26600,0
20250205,151600,33561700,26600,26600,26600,26600,0
20250205,151500,33561700,26600,26600,26600,26600,1
20250205,151400,33535100,26650,26700,26700,26650,27
20250205,151300,32814850,26700,26700,26700,26700,0
20250205,151200,32814850,26700,26700,26700,26700,0
20250205,151100,32814850,26700,26700,26700,26700,0
20250205,151000,32814850,26700,26650,26700,26650,7
20250205,150900,32628250,26700,26700,26700,26700,0
20250205,150800,32628250,26700,26700,26700,26700,0
20250205,150700,32628250,26700,26700,26700,26700,0
20250205,150600,32628250,26700,26700,26700,26700,0
20250205,150500,32628250,26700,26700,26700,26700,0
20250205,150400,32628250,26700,26700,26700,26700,0
20250205,150300,32628250,26700,26700,26700,26700,0
20250205,150200,32628250,26700,26650,26700,26650,180
20250205,150100,27822300,26700,26700,26700,26700,12
20250205,150000,27501900,26700,26700,26700,26700,0
20250205,145900,27501900,26700,26700,26700,26700,0
20250205,145800,27501900,26700,26700,26700,26700,0
20250205,145700,27501900,26700,26700,26700,26700,0
20250205,145600,27501900,26700,26700,26700,26700,0
20250205,145500,27501900,26700,26700,26700,26700,0
20250205,145400,27501900,26700,26700,26700,26700,0
20250205,145300,27501900,26700,26700,26700,26700,0
20250205,145200,27501900,26700,26700,26700,26700,0
20250205,145100,27501900,26700,27000,27000,26700,21
20250205,145000,26940750,27000,27000,27000,27000,0
20250205,144900,26940750,27000,27000,27000,27000,0
20250205,144800,26940750,27000,27000,27000,27000,0
20250205,144700,26940750,27000,27000,27000,27000,0
20250205,144600,26940750,27000,26950,27000,26950,10
20250205,144500,26670800,27000,27000,27000,27000,0
20250205,144400,26670800,27000,27000,27000,27000,0
20250205,144300,26670800,27000,27000,27000,27000,0
20250205,144200,26670800,27000,27000,27000,27000,0
20250205,144100,26670800,27000,27000,27000,27000,0
20250205,144000,26670800,27000,27000,27000,27000,0
20250205,143900,26670800,27000,27000,27000,27000,0
20250205,143800,26670800,27000,27000,27000,27000,0
20250205,143700,26670800,27000,27000,27000,27000,0
20250205,143600,26670800,27000,27000,27000,27000,0
20250205,143500,26670800,27000,27000,27000,27000,0
20250205,143400,26670800,27000,27000,27000,27000,0
20250205,143300,26670800,27000,27000,27000,27000,0
20250205,143200,26670800,27000,27000,27000,27000,0
20250205,143100,26670800,27000,27000,27000,27000,0
20250205,143000,26670800,27000,26800,27000,26800,12
20250205,142900,26348750,26650,26650,26650,26650,0
20250205,142800,26348750,26650,26650,26650,26650,0
20250205,142700,26348750,26650,26650,26650,26650,0
20250205,142600,26348750,26650,26650,26650,26650,0
20250205,142500,26348750,26650,26650,26650,26650,0
20250205,142400,26348750,26650,26650,26650,26650,0
20250205,142300,26348750,26650,26700,26700,26650,24
20250205,142200,25708650,26700,26700,26700,26700,0
20250205,142100,25708650,26700,26700,26700,26700,0
20250205,142000,25708650,26700,26700,26700,26700,0
20250205,141900,25708650,26700,26700,26700,26700,0
20250205,141800,25708650,26700,26700,26700,26700,1
20250205,141700,25681950,26750,26750,26750,26750,0
20250205,141600,25681950,26750,26750,26750,26750,0
20250205,141500,25681950,26750,26750,26750,26750,0
20250205,141400,25681950,26750,26750,26750,26750,0
20250205,141300,25681950,26750,26750,26750,26750,0
20250205,141200,25681950,26750,26750,26750,26750,0
20250205,141100,25681950,26750,26750,26750,26750,0
20250205,141000,25681950,26750,26750,26750,26750,0
20250205,140900,25681950,26750,26750,26750,26750,0
20250205,140800,25681950,26750,26750,26750,26750,0
20250205,140700,25681950,26750,26750,26750,26750,0
20250205,140600,25681950,26750,26750,26750,26750,0
20250205,140500,25681950,26750,26750,26750,26750,9
20250205,140400,25441200,26750,26750,26750,26750,0
20250205,140300,25441200,26750,26750,26750,26750,11
20250205,140200,25146950,27100,27100,27100,27100,0
20250205,140100,25146950,27100,27100,27100,27100,0
20250205,140000,25146950,27100,27100,27100,27100,0
20250205,135900,25146950,27100,27100,27100,27100,0
20250205,135800,25146950,27100,27100,27100,27100,0
20250205,135700,25146950,27100,27100,27100,27100,0
20250205,135600,25146950,27100,27100,27100,27100,0
20250205,135500,25146950,27100,27100,27100,27100,0
20250205,135400,25146950,27100,27100,27100,27100,0
20250205,135300,25146950,27100,27100,27100,27100,0
20250205,135200,25146950,27100,27100,27100,27100,0
20250205,135100,25146950,27100,27100,27100,27100,0
20250205,135000,25146950,27100,27100,27100,27100,0
20250205,134900,25146950,27100,27100,27100,27100,0
20250205,134800,25146950,27100,27100,27100,27100,0
20250205,134700,25146950,27100,27100,27100,27100,0
20250205,134600,25146950,27100,27100,27100,27100,0
20250205,134500,25146950,27100,27100,27100,27100,0
20250205,134400,25146950,27100,27100,27100,27100,0
20250205,134300,25146950,27100,27100,27100,27100,0
20250205,134200,25146950,27100,27100,27100,27100,0
20250205,134100,25146950,27100,27100,27100,27100,0
20250205,134000,25146950,27100,27100,27100,27100,0
20250205,133900,25146950,27100,27100,27100,27100,0
20250205,133800,25146950,27100,27100,27100,27100,0
20250205,133700,25146950,27100,27100,27100,27100,0
20250205,133600,25146950,27100,27100,27100,27100,0
20250205,133500,25146950,27100,27100,27100,27100,0
20250205,133400,25146950,27100,27100,27100,27100,0
20250205,133300,25146950,27100,27100,27100,27100,0
20250205,133200,25146950,27100,27100,27100,27100,0
20250205,133100,25146950,27100,27100,27100,27100,0
20250205,133000,25146950,27100,27100,27100,27100,0
20250205,132900,25146950,27100,27100,27100,27100,0
20250205,132800,25146950,27100,27100,27100,27100,0
20250205,132700,25146950,27100,27100,27100,27100,0
20250205,132600,25146950,27100,27100,27100,27100,0
20250205,132500,25146950,27100,27100,27100,27100,0
20250205,132400,25146950,27100,27100,27100,27100,0
20250205,132300,25146950,27100,27100,27100,27100,0
20250205,132200,25146950,27100,27100,27100,27100,0
20250205,132100,25146950,27100,27100,27100,27100,0
20250205,132000,25146950,27100,27100,27100,27100,0
20250205,131900,25146950,27100,27100,27100,27100,0
20250205,131800,25146950,27100,27100,27100,27100,0
20250205,131700,25146950,27100,27100,27100,27100,0
20250205,131600,25146950,27100,27100,27100,27100,0
20250205,131500,25146950,27100,27100,27100,27100,0
20250205,131400,25146950,27100,27100,27100,27100,0
20250205,131300,25146950,27100,27100,27100,27100,0
20250205,131200,25146950,27100,27050,27100,27050,40
20250205,131100,24064400,27050,27050,27050,27050,0
20250205,131000,24064400,27050,27050,27050,27050,0
20250205,130900,24064400,27050,27050,27050,27050,0
20250205,130800,24064400,27050,27050,27050,27050,0
20250205,130700,24064400,27050,27050,27050,27050,0
20250205,130600,24064400,27050,27050,27050,27050,0
20250205,130500,24064400,27050,27050,27050,27050,0
20250205,130400,24064400,27050,27050,27050,27050,1
20250205,130300,24037350,27100,27100,27100,27100,0
20250205,130200,24037350,27100,26650,27100,26650,82
20250205,130100,21838100,26650,26650,26650,26650,550
20250205,130000,7180600,26650,26650,26650,26650,1
20250205,125900,7153950,26650,26650,26650,26650,1
20250205,125800,7127300,26500,26500,26500,26500,0
20250205,125700,7127300,26500,26500,26500,26500,0
20250205,125600,7127300,26500,26500,26500,26500,0
20250205,125500,7127300,26500,26500,26500,26500,0
20250205,125400,7127300,26500,26500,26500,26500,0
20250205,125300,7127300,26500,26500,26500,26500,0
20250205,125200,7127300,26500,26500,26500,26500,0
20250205,125100,7127300,26500,26500,26500,26500,2
20250205,125000,7074300,26500,26500,26500,26500,0
20250205,124900,7074300,26500,26500,26500,26500,0
20250205,124800,7074300,26500,26500,26500,26500,0
20250205,124700,7074300,26500,26500,26500,26500,0
20250205,124600,7074300,26500,26500,26500,26500,0
20250205,124500,7074300,26500,26500,26500,26500,0
20250205,124400,7074300,26500,26500,26500,26500,0
20250205,124300,7074300,26500,26500,26500,26500,0
20250205,124200,7074300,26500,26500,26500,26500,0
20250205,124100,7074300,26500,26500,26500,26500,0
20250205,124000,7074300,26500,26500,26500,26500,0
20250205,123900,7074300,26500,26500,26500,26500,0
20250205,123800,7074300,26500,26500,26500,26500,0
20250205,123700,7074300,26500,26500,26500,26500,0
20250205,123600,7074300,26500,26500,26500,26500,0
20250205,123500,7074300,26500,26500,26500,26500,0
20250205,123400,7074300,26500,26500,26500,26500,0
20250205,123300,7074300,26500,26500,26500,26500,0
20250205,123200,7074300,26500,26500,26500,26500,0
20250205,123100,7074300,26500,26500,26500,26500,0
20250205,123000,7074300,26500,26500,26500,26500,0
20250205,122900,7074300,26500,26500,26500,26500,0
20250205,122800,7074300,26500,26500,26500,26500,0
20250205,122700,7074300,26500,26500,26500,26500,0
20250205,122600,7074300,26500,26500,26500,26500,0
20250205,122500,7074300,26500,26500,26500,26500,0
20250205,122400,7074300,26500,26500,26500,26500,0
20250205,122300,7074300,26500,26500,26500,26500,0
20250205,122200,7074300,26500,26500,26500,26500,0
20250205,122100,7074300,26500,26500,26500,26500,0
20250205,122000,7074300,26500,26500,26500,26500,0
20250205,121900,7074300,26500,26500,26500,26500,0
20250205,121800,7074300,26500,26500,26500,26500,0
20250205,121700,7074300,26500,26500,26500,26500,0
20250205,121600,7074300,26500,26500,26500,26500,0
20250205,121500,7074300,26500,26500,26500,26500,0
20250205,121400,7074300,26500,26500,26500,26500,0
20250205,121300,7074300,26500,26500,26500,26500,0
20250205,121200,7074300,26500,26500,26500,26500,0
20250205,121100,7074300,26500,26500,26500,26500,0
20250205,121000,7074300,26500,26500,26500,26500,0
20250205,120900,7074300,26500,26500,26500,26500,0
20250205,120800,7074300,26500,26500,26500,26500,0
20250205,120700,7074300,26500,26500,26500,26500,12
20250205,120600,6756300,26450,26450,26450,26450,0
20250205,120500,6756300,26450,26450,26450,26450,0
20250205,120400,6756300,26450,26450,26450,26450,0
20250205,120300,6756300,26450,26450,26450,26450,0
20250205,120200,6756300,26450,26450,26450,26450,0
20250205,120100,6756300,26450,26450,26450,26450,0
20250205,120000,6756300,26450,26450,26450,26450,0
20250205,115900,6756300,26450,26450,26450,26450,0
20250205,115800,6756300,26450,26450,26450,26450,0
20250205,115700,6756300,26450,26450,26450,26450,0
20250205,115600,6756300,26450,26450,26450,26450,0
20250205,115500,6756300,26450,26450,26450,26450,0
20250205,115400,6756300,26450,26450,26450,26450,0
20250205,115300,6756300,26450,26450,26450,26450,0
20250205,115200,6756300,26450,26450,26450,26450,0
20250205,115100,6756300,26450,26450,26450,26450,0
20250205,115000,6756300,26450,26450,26450,26450,3
20250205,114900,6676950,26650,26650,26650,26650,0
20250205,114800,6676950,26650,26650,26650,26650,0
20250205,114700,6676950,26650,26650,26650,26650,0
20250205,114600,6676950,26650,26650,26650,26650,0
20250205,114500,6676950,26650,26650,26650,26650,0
20250205,114400,6676950,26650,26650,26650,26650,0
20250205,114300,6676950,26650,26650,26650,26650,0
20250205,114200,6676950,26650,26650,26650,26650,0
20250205,114100,6676950,26650,26650,26650,26650,0
20250205,114000,6676950,26650,26600,26650,26600,13
20250205,113900,6331100,26400,26400,26400,26400,0
20250205,113800,6331100,26400,26400,26400,26400,0
20250205,113700,6331100,26400,26400,26400,26400,0
20250205,113600,6331100,26400,26400,26400,26400,0
20250205,113500,6331100,26400,26400,26400,26400,0
20250205,113400,6331100,26400,26400,26400,26400,0
20250205,113300,6331100,26400,26400,26400,26400,0
20250205,113200,6331100,26400,26400,26400,26400,0
20250205,113100,6331100,26400,26400,26400,26400,0
20250205,113000,6331100,26400,26400,26400,26400,0
20250205,112900,6331100,26400,26400,26400,26400,0
20250205,112800,6331100,26400,26400,26400,26400,0
20250205,112700,6331100,26400,26400,26400,26400,0
20250205,112600,6331100,26400,26400,26400,26400,0
20250205,112500,6331100,26400,26400,26400,26400,0
20250205,112400,6331100,26400,26400,26400,26400,0
20250205,112300,6331100,26400,26400,26400,26400,0
20250205,112200,6331100,26400,26400,26400,26400,0
20250205,112100,6331100,26400,26400,26400,26400,0
20250205,112000,6331100,26400,26400,26400,26400,0
20250205,111900,6331100,26400,26400,26400,26400,0
20250205,111800,6331100,26400,26400,26400,26400,0
20250205,111700,6331100,26400,26400,26400,26400,0
20250205,111600,6331100,26400,26400,26400,26400,0
20250205,111500,6331100,26400,26400,26400,26400,0
20250205,111400,6331100,26400,26400,26400,26400,0
20250205,111300,6331100,26400,26400,26400,26400,0
20250205,111200,6331100,26400,26400,26400,26400,0
20250205,111100,6331100,26400,26400,26400,26400,0
20250205,111000,6331100,26400,26400,26400,26400,0
20250205,110900,6331100,26400,26400,26400,26400,0
20250205,110800,6331100,26400,26400,26400,26400,0
20250205,110700,6331100,26400,26400,26400,26400,1
20250205,110600,6304700,26400,26400,26400,26400,0
20250205,110500,6304700,26400,26400,26400,26400,0
20250205,110400,6304700,26400,26400,26400,26400,0
20250205,110300,6304700,26400,26400,26400,26400,0
20250205,110200,6304700,26400,26400,26400,26400,0
20250205,110100,6304700,26400,26400,26400,26400,0
20250205,110000,6304700,26400,26400,26400,26400,0
20250205,105900,6304700,26400,26400,26400,26400,0
20250205,105800,6304700,26400,26400,26400,26400,0
20250205,105700,6304700,26400,26400,26400,26400,0
20250205,105600,6304700,26400,26400,26400,26400,0
20250205,105500,6304700,26400,26400,26400,26400,0
20250205,105400,6304700,26400,26400,26400,26400,0
20250205,105300,6304700,26400,26400,26400,26400,0
20250205,105200,6304700,26400,26400,26400,26400,0
20250205,105100,6304700,26400,26400,26400,26400,0
20250205,105000,6304700,26400,26400,26400,26400,0
20250205,104900,6304700,26400,26400,26400,26400,0
20250205,104800,6304700,26400,26400,26400,26400,0
20250205,104700,6304700,26400,26400,26400,26400,0
20250205,104600,6304700,26400,26400,26400,26400,0
20250205,104500,6304700,26400,26400,26400,26400,0
20250205,104400,6304700,26400,26400,26400,26400,0
20250205,104300,6304700,26400,26400,26400,26400,0
20250205,104200,6304700,26400,26400,26400,26400,0
20250205,104100,6304700,26400,26400,26400,26400,0
20250205,104000,6304700,26400,26400,26400,26400,0
20250205,103900,6304700,26400,26400,26400,26400,0
20250205,103800,6304700,26400,26400,26400,26400,0
20250205,103700,6304700,26400,26400,26400,26400,0
20250205,103600,6304700,26400,26400,26400,26400,0
20250205,103500,6304700,26400,26400,26400,26400,0
20250205,103400,6304700,26400,26400,26400,26400,0
20250205,103300,6304700,26400,26400,26400,26400,0
20250205,103200,6304700,26400,26400,26400,26400,0
20250205,103100,6304700,26400,26400,26400,26400,0
20250205,103000,6304700,26400,26400,26400,26400,0
20250205,102900,6304700,26400,26400,26400,26400,0
20250205,102800,6304700,26400,26400,26400,26400,0
20250205,102700,6304700,26400,26400,26400,26400,0
20250205,102600,6304700,26400,26400,26400,26400,0
20250205,102500,6304700,26400,26400,26400,26400,0
20250205,102400,6304700,26400,26400,26400,26400,0
20250205,102300,6304700,26400,26400,26400,26400,0
20250205,102200,6304700,26400,26400,26400,26400,0
20250205,102100,6304700,26400,26400,26400,26400,0
20250205,102000,6304700,26400,26400,26400,26400,0
20250205,101900,6304700,26400,26400,26400,26400,5
20250205,101800,6172700,26400,26400,26400,26400,0
20250205,101700,6172700,26400,26400,26400,26400,0
20250205,101600,6172700,26400,26400,26400,26400,5
20250205,101500,6040700,26550,26550,26550,26550,0
20250205,101400,6040700,26550,26550,26550,26550,0
20250205,101300,6040700,26550,26550,26550,26550,0
20250205,101200,6040700,26550,26550,26550,26550,1
20250205,101100,6014150,26400,26400,26400,26400,0
20250205,101000,6014150,26400,26400,26400,26400,0
20250205,100900,6014150,26400,26400,26400,26400,2
20250205,100800,5961350,26400,26400,26400,26400,1
20250205,100700,5934950,26600,26600,26600,26600,0
20250205,100600,5934950,26600,26600,26600,26600,0
20250205,100500,5934950,26600,26600,26600,26600,0
20250205,100400,5934950,26600,26600,26600,26600,0
20250205,100300,5934950,26600,26600,26600,26600,1
20250205,100200,5908350,26600,26600,26600,26600,0
20250205,100100,5908350,26600,26600,26600,26600,0
20250205,100000,5908350,26600,26600,26600,26600,0
20250205,095900,5908350,26600,26600,26600,26600,0
20250205,095800,5908350,26600,26600,26600,26600,0
20250205,095700,5908350,26600,26600,26600,26600,1
20250205,095600,5881750,26600,26600,26600,26600,0
20250205,095500,5881750,26600,26600,26600,26600,0
20250205,095400,5881750,26600,26600,26600,26600,0
20250205,095300,5881750,26600,26600,26600,26600,0
20250205,095200,5881750,26600,26600,26600,26600,0
20250205,095100,5881750,26600,26600,26600,26600,0
20250205,095000,5881750,26600,26600,26600,26600,0
20250205,094900,5881750,26600,26600,26600,26600,0
20250205,094800,5881750,26600,26600,26600,26600,0
20250205,094700,5881750,26600,26600,26600,26600,0
20250205,094600,5881750,26600,26600,26600,26600,0
20250205,094500,5881750,26600,26600,26600,26600,0
20250205,094400,5881750,26600,26600,26600,26600,0
20250205,094300,5881750,26600,26600,26600,26600,0
20250205,094200,5881750,26600,26600,26600,26600,0
20250205,094100,5881750,26600,26600,26600,26600,0
20250205,094000,5881750,26600,26600,26600,26600,0
20250205,093900,5881750,26600,26600,26600,26600,0
20250205,093800,5881750,26600,26600,26600,26600,0
20250205,093700,5881750,26600,26600,26600,26600,2
20250205,093600,5828550,26600,26600,26600,26600,0
20250205,093500,5828550,26600,26600,26600,26600,0
20250205,093400,5828550,26600,26550,26600,26550,11
20250205,093300,5536450,26250,26250,26250,26250,0
20250205,093200,5536450,26250,26250,26250,26250,0
20250205,093100,5536450,26250,26250,26250,26250,0
20250205,093000,5536450,26250,26250,26250,26250,0
20250205,092900,5536450,26250,26250,26250,26250,0
20250205,092800,5536450,26250,26250,26250,26250,0
20250205,092700,5536450,26250,26250,26250,26250,0
20250205,092600,5536450,26250,26250,26250,26250,0
20250205,092500,5536450,26250,26250,26250,26250,0
20250205,092400,5536450,26250,26250,26250,26250,0
20250205,092300,5536450,26250,26250,26250,26250,0
20250205,092200,5536450,26250,26400,26400,26250,168
20250205,092100,1115350,26450,26450,26450,26450,0
20250205,092000,1115350,26450,26450,26450,26450,0
20250205,091900,1115350,26450,26450,26450,26450,0
20250205,091800,1115350,26450,26450,26450,26450,1
20250205,091700,1088900,26450,26450,26450,26450,0
20250205,091600,1088900,26450,26450,26450,26450,0
20250205,091500,1088900,26450,26450,26450,26450,0
20250205,091400,1088900,26450,26450,26450,26450,0
20250205,091300,1088900,26450,26450,26450,26450,0
20250205,091200,1088900,26450,26450,26450,26450,0
20250205,091100,1088900,26450,26450,26450,26450,0
20250205,091000,1088900,26450,26450,26450,26450,0
20250205,090900,1088900,26450,26450,26450,26450,0
20250205,090800,1088900,26450,26450,26450,26450,0
20250205,090700,1088900,26450,26450,26450,26450,0
20250205,090600,1088900,26450,26450,26450,26450,0
20250205,090500,1088900,26450,26450,26450,26450,1
20250205,090400,1062450,26450,26450,26450,26450,0
20250205,090300,1062450,26450,26450,26450,26450,0
20250205,090200,1062450,26450,26600,26600,26450,21
20250205,090100,506250,26600,26600,26600,26600,0
20250205,090000,506250,26600,26650,26650,26600,19