KissMeData/001080/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183300,54751500,24350,24350,24350,24350,14
20250205,183200,54751500,24350,24350,24350,24350,0
20250205,183100,54751500,24350,24350,24350,24350,0
20250205,183000,54751500,24350,24350,24350,24350,0
20250205,182900,54751500,24350,24350,24350,24350,0
20250205,182800,54751500,24350,24350,24350,24350,0
20250205,182700,54751500,24350,24350,24350,24350,0
20250205,182600,54751500,24350,24350,24350,24350,0
20250205,182500,54751500,24350,24350,24350,24350,0
20250205,182400,54751500,24350,24350,24350,24350,0
20250205,182300,54751500,24350,24350,24350,24350,0
20250205,182200,54751500,24350,24350,24350,24350,0
20250205,182100,54751500,24350,24350,24350,24350,0
20250205,182000,54751500,24350,24350,24350,24350,0
20250205,181900,54751500,24350,24350,24350,24350,0
20250205,181800,54751500,24350,24350,24350,24350,0
20250205,181700,54751500,24350,24350,24350,24350,0
20250205,181600,54751500,24350,24350,24350,24350,0
20250205,181500,54751500,24350,24350,24350,24350,0
20250205,181400,54751500,24350,24350,24350,24350,0
20250205,181300,54751500,24350,24350,24350,24350,0
20250205,181200,54751500,24350,24350,24350,24350,0
20250205,181100,54751500,24350,24350,24350,24350,0
20250205,181000,54751500,24350,24350,24350,24350,0
20250205,180900,54751500,24350,24350,24350,24350,0
20250205,180800,54751500,24350,24350,24350,24350,0
20250205,180700,54751500,24350,24350,24350,24350,0
20250205,180600,54751500,24350,24350,24350,24350,0
20250205,180500,54751500,24350,24350,24350,24350,0
20250205,180400,54751500,24350,24350,24350,24350,0
20250205,180300,54751500,24350,24350,24350,24350,14
20250205,180200,54751500,24350,24350,24350,24350,0
20250205,180100,54751500,24350,24350,24350,24350,0
20250205,180000,54751500,24350,24350,24350,24350,0
20250205,175900,54751500,24350,24350,24350,24350,0
20250205,175800,54751500,24350,24350,24350,24350,0
20250205,175700,54751500,24350,24350,24350,24350,0
20250205,175600,54751500,24350,24350,24350,24350,0
20250205,175500,54751500,24350,24350,24350,24350,0
20250205,175400,54751500,24350,24350,24350,24350,0
20250205,175300,54751500,24350,24350,24350,24350,0
20250205,175200,54751500,24350,24350,24350,24350,0
20250205,175100,54751500,24350,24350,24350,24350,0
20250205,175000,54751500,24350,24350,24350,24350,0
20250205,174900,54751500,24350,24350,24350,24350,0
20250205,174800,54751500,24350,24350,24350,24350,0
20250205,174700,54751500,24350,24350,24350,24350,0
20250205,174600,54751500,24350,24350,24350,24350,0
20250205,174500,54751500,24350,24350,24350,24350,0
20250205,174400,54751500,24350,24350,24350,24350,0
20250205,174300,54751500,24350,24350,24350,24350,0
20250205,174200,54751500,24350,24350,24350,24350,0
20250205,174100,54751500,24350,24350,24350,24350,0
20250205,174000,54751500,24350,24350,24350,24350,0
20250205,173900,54751500,24350,24350,24350,24350,0
20250205,173800,54751500,24350,24350,24350,24350,0
20250205,173700,54751500,24350,24350,24350,24350,0
20250205,173600,54751500,24350,24350,24350,24350,0
20250205,173500,54751500,24350,24350,24350,24350,0
20250205,173400,54751500,24350,24350,24350,24350,0
20250205,173300,54751500,24350,24350,24350,24350,14
20250205,173200,54751500,24350,24350,24350,24350,0
20250205,173100,54751500,24350,24350,24350,24350,0
20250205,173000,54751500,24350,24350,24350,24350,0
20250205,172900,54751500,24350,24350,24350,24350,0
20250205,172800,54751500,24350,24350,24350,24350,0
20250205,172700,54751500,24350,24350,24350,24350,0
20250205,172600,54751500,24350,24350,24350,24350,0
20250205,172500,54751500,24350,24350,24350,24350,0
20250205,172400,54751500,24350,24350,24350,24350,0
20250205,172300,54751500,24350,24350,24350,24350,0
20250205,172200,54751500,24350,24350,24350,24350,0
20250205,172100,54751500,24350,24350,24350,24350,0
20250205,172000,54751500,24350,24350,24350,24350,0
20250205,171900,54751500,24350,24350,24350,24350,0
20250205,171800,54751500,24350,24350,24350,24350,0
20250205,171700,54751500,24350,24350,24350,24350,0
20250205,171600,54751500,24350,24350,24350,24350,0
20250205,171500,54751500,24350,24350,24350,24350,0
20250205,171400,54751500,24350,24350,24350,24350,0
20250205,171300,54751500,24350,24350,24350,24350,0
20250205,171200,54751500,24350,24350,24350,24350,0
20250205,171100,54751500,24350,24350,24350,24350,0
20250205,171000,54751500,24350,24350,24350,24350,0
20250205,170900,54751500,24350,24350,24350,24350,0
20250205,170800,54751500,24350,24350,24350,24350,0
20250205,170700,54751500,24350,24350,24350,24350,0
20250205,170600,54751500,24350,24350,24350,24350,0
20250205,170500,54751500,24350,24350,24350,24350,0
20250205,170400,54751500,24350,24350,24350,24350,0
20250205,170300,54751500,24350,24350,24350,24350,14
20250205,170200,54751500,24350,24350,24350,24350,0
20250205,170100,54751500,24350,24350,24350,24350,0
20250205,170000,54751500,24350,24350,24350,24350,0
20250205,165900,54751500,24350,24350,24350,24350,0
20250205,165800,54751500,24350,24350,24350,24350,0
20250205,165700,54751500,24350,24350,24350,24350,0
20250205,165600,54751500,24350,24350,24350,24350,0
20250205,165500,54751500,24350,24350,24350,24350,0
20250205,165400,54751500,24350,24350,24350,24350,0
20250205,165300,54751500,24350,24350,24350,24350,0
20250205,165200,54751500,24350,24350,24350,24350,0
20250205,165100,54751500,24350,24350,24350,24350,0
20250205,165000,54751500,24350,24350,24350,24350,0
20250205,164900,54751500,24350,24350,24350,24350,0
20250205,164800,54751500,24350,24350,24350,24350,0
20250205,164700,54751500,24350,24350,24350,24350,0
20250205,164600,54751500,24350,24350,24350,24350,0
20250205,164500,54751500,24350,24350,24350,24350,0
20250205,164400,54751500,24350,24350,24350,24350,0
20250205,164300,54751500,24350,24350,24350,24350,0
20250205,164200,54751500,24350,24350,24350,24350,0
20250205,164100,54751500,24350,24350,24350,24350,0
20250205,164000,54751500,24350,24350,24350,24350,0
20250205,163900,54751500,24350,24350,24350,24350,0
20250205,163800,54751500,24350,24350,24350,24350,0
20250205,163700,54751500,24350,24350,24350,24350,0
20250205,163600,54751500,24350,24350,24350,24350,0
20250205,163500,54751500,24350,24350,24350,24350,0
20250205,163400,54751500,24350,24350,24350,24350,0
20250205,163300,54751500,24350,24350,24350,24350,14
20250205,163200,54751500,24350,24350,24350,24350,0
20250205,163100,54751500,24350,24350,24350,24350,0
20250205,163000,54751500,24350,24350,24350,24350,0
20250205,162900,54751500,24350,24350,24350,24350,0
20250205,162800,54751500,24350,24350,24350,24350,0
20250205,162700,54751500,24350,24350,24350,24350,0
20250205,162600,54751500,24350,24350,24350,24350,0
20250205,162500,54751500,24350,24350,24350,24350,0
20250205,162400,54751500,24350,24350,24350,24350,0
20250205,162300,54751500,24350,24350,24350,24350,0
20250205,162200,54751500,24350,24350,24350,24350,0
20250205,162100,54751500,24350,24350,24350,24350,0
20250205,162000,54751500,24350,24350,24350,24350,0
20250205,161900,54751500,24350,24350,24350,24350,0
20250205,161800,54751500,24350,24350,24350,24350,0
20250205,161700,54751500,24350,24350,24350,24350,0
20250205,161600,54751500,24350,24350,24350,24350,0
20250205,161500,54751500,24350,24350,24350,24350,0
20250205,161400,54751500,24350,24350,24350,24350,0
20250205,161300,54751500,24350,24350,24350,24350,0
20250205,161200,54751500,24350,24350,24350,24350,0
20250205,161100,54751500,24350,24350,24350,24350,0
20250205,161000,54751500,24350,24350,24350,24350,0
20250205,160900,54751500,24350,24350,24350,24350,0
20250205,160800,54751500,24350,24350,24350,24350,0
20250205,160700,54751500,24350,24350,24350,24350,0
20250205,160600,54751500,24350,24350,24350,24350,0
20250205,160500,54751500,24350,24350,24350,24350,0
20250205,160400,54751500,24350,24350,24350,24350,0
20250205,160300,54751500,24350,24350,24350,24350,14
20250205,160200,54751500,24350,24350,24350,24350,0
20250205,160100,54751500,24350,24350,24350,24350,0
20250205,160000,54751500,24350,24350,24350,24350,0
20250205,155900,54751500,24350,24350,24350,24350,0
20250205,155800,54751500,24350,24350,24350,24350,0
20250205,155700,54751500,24350,24350,24350,24350,0
20250205,155600,54751500,24350,24350,24350,24350,0
20250205,155500,54751500,24350,24350,24350,24350,0
20250205,155400,54751500,24350,24350,24350,24350,0
20250205,155300,54751500,24350,24350,24350,24350,0
20250205,155200,54751500,24350,24350,24350,24350,0
20250205,155100,54751500,24350,24350,24350,24350,0
20250205,155000,54751500,24350,24350,24350,24350,0
20250205,154900,54751500,24350,24350,24350,24350,0
20250205,154800,54751500,24350,24350,24350,24350,0
20250205,154700,54751500,24350,24350,24350,24350,0
20250205,154600,54751500,24350,24350,24350,24350,0
20250205,154500,54751500,24350,24350,24350,24350,0
20250205,154400,54751500,24350,24350,24350,24350,0
20250205,154300,54751500,24350,24350,24350,24350,0
20250205,154200,54751500,24350,24350,24350,24350,0
20250205,154100,54751500,24350,24350,24350,24350,0
20250205,154000,54751500,24350,24350,24350,24350,0
20250205,153900,54751500,24350,24350,24350,24350,0
20250205,153800,54751500,24350,24350,24350,24350,0
20250205,153700,54751500,24350,24350,24350,24350,0
20250205,153600,54751500,24350,24350,24350,24350,0
20250205,153500,54751500,24350,24350,24350,24350,0
20250205,153400,54751500,24350,24350,24350,24350,0
20250205,153300,54751500,24350,24350,24350,24350,14
20250205,153200,54751500,24350,24350,24350,24350,0
20250205,153100,54751500,24350,24350,24350,24350,0
20250205,153000,54751500,24350,24350,24350,24350,14
20250205,152900,54410600,24050,24050,24050,24050,0
20250205,152800,54410600,24050,24050,24050,24050,0
20250205,152700,54410600,24050,24050,24050,24050,0
20250205,152600,54410600,24050,24050,24050,24050,0
20250205,152500,54410600,24050,24050,24050,24050,0
20250205,152400,54410600,24050,24050,24050,24050,0
20250205,152300,54410600,24050,24050,24050,24050,0
20250205,152200,54410600,24050,24050,24050,24050,0
20250205,152100,54410600,24050,24050,24050,24050,0
20250205,152000,54410600,24050,24050,24050,24050,0
20250205,151900,54410600,24050,24100,24250,24050,12
20250205,151800,54120800,24050,24050,24050,24050,0
20250205,151700,54120800,24050,24050,24050,24050,0
20250205,151600,54120800,24050,24050,24050,24050,0
20250205,151500,54120800,24050,24050,24050,24050,0
20250205,151400,54120800,24050,24050,24050,24050,0
20250205,151300,54120800,24050,24050,24050,24050,0
20250205,151200,54120800,24050,24050,24050,24050,0
20250205,151100,54120800,24050,24050,24050,24050,0
20250205,151000,54120800,24050,24050,24050,24050,0
20250205,150900,54120800,24050,24050,24050,24050,0
20250205,150800,54120800,24050,24050,24050,24050,0
20250205,150700,54120800,24050,24050,24050,24050,0
20250205,150600,54120800,24050,24050,24050,24050,1
20250205,150500,54096750,24050,24050,24050,24050,0
20250205,150400,54096750,24050,24050,24050,24050,0
20250205,150300,54096750,24050,24050,24050,24050,0
20250205,150200,54096750,24050,24050,24050,24050,0
20250205,150100,54096750,24050,24050,24050,24050,0
20250205,150000,54096750,24050,24050,24050,24050,0
20250205,145900,54096750,24050,24050,24050,24050,0
20250205,145800,54096750,24050,24050,24050,24050,0
20250205,145700,54096750,24050,24050,24050,24050,0
20250205,145600,54096750,24050,24050,24050,24050,0
20250205,145500,54096750,24050,24050,24050,24050,0
20250205,145400,54096750,24050,24050,24050,24050,0
20250205,145300,54096750,24050,24050,24050,24050,0
20250205,145200,54096750,24050,24050,24050,24050,0
20250205,145100,54096750,24050,24050,24050,24050,0
20250205,145000,54096750,24050,24050,24050,24050,0
20250205,144900,54096750,24050,24050,24050,24050,0
20250205,144800,54096750,24050,24050,24050,24050,0
20250205,144700,54096750,24050,24050,24050,24050,0
20250205,144600,54096750,24050,24050,24050,24050,0
20250205,144500,54096750,24050,24050,24050,24050,0
20250205,144400,54096750,24050,24050,24050,24050,0
20250205,144300,54096750,24050,24050,24050,24050,0
20250205,144200,54096750,24050,24050,24050,24050,0
20250205,144100,54096750,24050,24050,24050,24050,0
20250205,144000,54096750,24050,24050,24050,24050,0
20250205,143900,54096750,24050,24050,24050,24050,0
20250205,143800,54096750,24050,24050,24050,24050,0
20250205,143700,54096750,24050,24050,24050,24050,0
20250205,143600,54096750,24050,24050,24050,24050,0
20250205,143500,54096750,24050,24050,24050,24050,0
20250205,143400,54096750,24050,24050,24050,24050,0
20250205,143300,54096750,24050,24050,24050,24050,0
20250205,143200,54096750,24050,24050,24050,24050,0
20250205,143100,54096750,24050,24050,24050,24050,0
20250205,143000,54096750,24050,24050,24050,24050,0
20250205,142900,54096750,24050,24050,24050,24050,0
20250205,142800,54096750,24050,24050,24050,24050,2
20250205,142700,54048650,24000,24000,24000,24000,0
20250205,142600,54048650,24000,24000,24000,24000,0
20250205,142500,54048650,24000,24000,24000,24000,0
20250205,142400,54048650,24000,24000,24000,24000,0
20250205,142300,54048650,24000,24000,24000,24000,0
20250205,142200,54048650,24000,24000,24000,24000,0
20250205,142100,54048650,24000,24000,24000,24000,0
20250205,142000,54048650,24000,24000,24000,24000,0
20250205,141900,54048650,24000,24000,24000,24000,0
20250205,141800,54048650,24000,24000,24000,24000,0
20250205,141700,54048650,24000,24000,24000,24000,0
20250205,141600,54048650,24000,24000,24000,24000,0
20250205,141500,54048650,24000,24000,24000,24000,0
20250205,141400,54048650,24000,24000,24000,24000,0
20250205,141300,54048650,24000,24000,24000,24000,0
20250205,141200,54048650,24000,24000,24000,24000,0
20250205,141100,54048650,24000,24000,24000,24000,0
20250205,141000,54048650,24000,24000,24000,24000,0
20250205,140900,54048650,24000,24000,24000,24000,0
20250205,140800,54048650,24000,24000,24000,24000,0
20250205,140700,54048650,24000,24000,24000,24000,0
20250205,140600,54048650,24000,24000,24000,24000,0
20250205,140500,54048650,24000,24000,24000,24000,0
20250205,140400,54048650,24000,24050,24050,24000,6
20250205,140300,53904400,24050,24050,24050,24050,0
20250205,140200,53904400,24050,24050,24050,24050,0
20250205,140100,53904400,24050,24050,24050,24050,0
20250205,140000,53904400,24050,24050,24050,24050,0
20250205,135900,53904400,24050,24050,24050,24050,0
20250205,135800,53904400,24050,24050,24050,24050,0
20250205,135700,53904400,24050,24050,24050,24050,0
20250205,135600,53904400,24050,24050,24050,24050,0
20250205,135500,53904400,24050,24050,24050,24050,0
20250205,135400,53904400,24050,24050,24050,24050,0
20250205,135300,53904400,24050,24050,24050,24050,0
20250205,135200,53904400,24050,24050,24050,24050,0
20250205,135100,53904400,24050,24050,24050,24050,0
20250205,135000,53904400,24050,24050,24050,24050,0
20250205,134900,53904400,24050,24050,24050,24050,0
20250205,134800,53904400,24050,24050,24050,24050,0
20250205,134700,53904400,24050,24050,24050,24050,0
20250205,134600,53904400,24050,24050,24050,24050,0
20250205,134500,53904400,24050,24050,24050,24050,0
20250205,134400,53904400,24050,24050,24050,24050,0
20250205,134300,53904400,24050,24050,24050,24050,0
20250205,134200,53904400,24050,24050,24050,24050,0
20250205,134100,53904400,24050,24050,24050,24050,0
20250205,134000,53904400,24050,24050,24050,24050,0
20250205,133900,53904400,24050,24050,24050,24050,0
20250205,133800,53904400,24050,24050,24050,24050,0
20250205,133700,53904400,24050,24050,24050,24050,0
20250205,133600,53904400,24050,24050,24050,24050,0
20250205,133500,53904400,24050,24050,24050,24050,0
20250205,133400,53904400,24050,24050,24050,24050,0
20250205,133300,53904400,24050,24050,24050,24050,0
20250205,133200,53904400,24050,24050,24050,24050,0
20250205,133100,53904400,24050,24050,24050,24050,0
20250205,133000,53904400,24050,24050,24050,24050,0
20250205,132900,53904400,24050,24050,24050,24050,0
20250205,132800,53904400,24050,24050,24050,24050,0
20250205,132700,53904400,24050,24050,24050,24050,0
20250205,132600,53904400,24050,24050,24050,24050,0
20250205,132500,53904400,24050,24050,24050,24050,0
20250205,132400,53904400,24050,24050,24050,24050,0
20250205,132300,53904400,24050,24050,24050,24050,0
20250205,132200,53904400,24050,24050,24050,24050,0
20250205,132100,53904400,24050,24050,24050,24050,0
20250205,132000,53904400,24050,24050,24050,24050,0
20250205,131900,53904400,24050,24050,24050,24050,0
20250205,131800,53904400,24050,24050,24050,24050,0
20250205,131700,53904400,24050,24050,24050,24050,4
20250205,131600,53808200,24050,24050,24050,24050,0
20250205,131500,53808200,24050,24050,24050,24050,0
20250205,131400,53808200,24050,24050,24050,24050,0
20250205,131300,53808200,24050,24050,24050,24050,0
20250205,131200,53808200,24050,24050,24050,24050,0
20250205,131100,53808200,24050,24050,24050,24050,0
20250205,131000,53808200,24050,24050,24050,24050,0
20250205,130900,53808200,24050,24050,24050,24050,0
20250205,130800,53808200,24050,24050,24050,24050,0
20250205,130700,53808200,24050,24050,24050,24050,0
20250205,130600,53808200,24050,24050,24050,24050,0
20250205,130500,53808200,24050,24050,24050,24050,0
20250205,130400,53808200,24050,24050,24050,24050,0
20250205,130300,53808200,24050,24050,24050,24050,0
20250205,130200,53808200,24050,24050,24050,24050,26
20250205,130100,53182900,24000,24000,24000,24000,0
20250205,130000,53182900,24000,24000,24000,24000,0
20250205,125900,53182900,24000,24000,24000,24000,0
20250205,125800,53182900,24000,24000,24000,24000,0
20250205,125700,53182900,24000,24000,24000,24000,0
20250205,125600,53182900,24000,24000,24000,24000,0
20250205,125500,53182900,24000,24000,24000,24000,0
20250205,125400,53182900,24000,24000,24000,24000,0
20250205,125300,53182900,24000,24000,24000,24000,0
20250205,125200,53182900,24000,24000,24000,24000,0
20250205,125100,53182900,24000,24000,24000,24000,0
20250205,125000,53182900,24000,24000,24000,24000,0
20250205,124900,53182900,24000,24000,24000,24000,0
20250205,124800,53182900,24000,24000,24000,24000,0
20250205,124700,53182900,24000,24000,24000,24000,0
20250205,124600,53182900,24000,24000,24000,24000,0
20250205,124500,53182900,24000,24000,24000,24000,0
20250205,124400,53182900,24000,24000,24000,24000,0
20250205,124300,53182900,24000,24000,24000,24000,0
20250205,124200,53182900,24000,24000,24000,24000,0
20250205,124100,53182900,24000,24000,24000,24000,0
20250205,124000,53182900,24000,24000,24000,24000,0
20250205,123900,53182900,24000,24000,24000,24000,0
20250205,123800,53182900,24000,24000,24000,24000,0
20250205,123700,53182900,24000,24000,24000,24000,0
20250205,123600,53182900,24000,24000,24000,24000,0
20250205,123500,53182900,24000,24000,24000,24000,0
20250205,123400,53182900,24000,24000,24000,24000,0
20250205,123300,53182900,24000,24000,24000,24000,0
20250205,123200,53182900,24000,24000,24000,24000,0
20250205,123100,53182900,24000,24000,24000,24000,0
20250205,123000,53182900,24000,24000,24000,24000,0
20250205,122900,53182900,24000,24000,24000,24000,0
20250205,122800,53182900,24000,24000,24000,24000,0
20250205,122700,53182900,24000,24000,24000,24000,0
20250205,122600,53182900,24000,24000,24000,24000,0
20250205,122500,53182900,24000,24000,24000,24000,0
20250205,122400,53182900,24000,24000,24000,24000,0
20250205,122300,53182900,24000,24000,24000,24000,0
20250205,122200,53182900,24000,24000,24000,24000,0
20250205,122100,53182900,24000,24000,24000,24000,0
20250205,122000,53182900,24000,24000,24000,24000,0
20250205,121900,53182900,24000,24000,24000,24000,0
20250205,121800,53182900,24000,24000,24000,24000,0
20250205,121700,53182900,24000,24000,24000,24000,0
20250205,121600,53182900,24000,24000,24000,24000,0
20250205,121500,53182900,24000,24000,24000,24000,0
20250205,121400,53182900,24000,24000,24000,24000,0
20250205,121300,53182900,24000,24000,24000,24000,0
20250205,121200,53182900,24000,24000,24000,24000,0
20250205,121100,53182900,24000,24000,24000,24000,0
20250205,121000,53182900,24000,24000,24000,24000,0
20250205,120900,53182900,24000,24000,24000,24000,0
20250205,120800,53182900,24000,24000,24000,24000,0
20250205,120700,53182900,24000,24000,24000,24000,0
20250205,120600,53182900,24000,24000,24000,24000,0
20250205,120500,53182900,24000,24000,24000,24000,0
20250205,120400,53182900,24000,24050,24050,24000,120
20250205,120300,50301450,24250,24250,24250,24250,0
20250205,120200,50301450,24250,24250,24250,24250,53
20250205,120100,49016200,24200,24200,24200,24200,2
20250205,120000,48967800,24000,24000,24000,24000,0
20250205,115900,48967800,24000,24000,24000,24000,0
20250205,115800,48967800,24000,24000,24000,24000,0
20250205,115700,48967800,24000,24000,24000,24000,0
20250205,115600,48967800,24000,24000,24000,24000,0
20250205,115500,48967800,24000,24000,24000,24000,0
20250205,115400,48967800,24000,24000,24000,24000,0
20250205,115300,48967800,24000,24050,24050,24000,600
20250205,115200,34566150,24100,24100,24100,24100,0
20250205,115100,34566150,24100,24100,24100,24100,0
20250205,115000,34566150,24100,24100,24100,24100,0
20250205,114900,34566150,24100,24100,24100,24100,0
20250205,114800,34566150,24100,24100,24100,24100,0
20250205,114700,34566150,24100,24100,24100,24100,0
20250205,114600,34566150,24100,24100,24100,24100,0
20250205,114500,34566150,24100,24100,24100,24100,0
20250205,114400,34566150,24100,24100,24100,24100,0
20250205,114300,34566150,24100,24050,24100,24050,198
20250205,114200,29804150,24100,24100,24100,24100,0
20250205,114100,29804150,24100,24100,24100,24100,40
20250205,114000,28840150,24000,24000,24000,24000,0
20250205,113900,28840150,24000,24000,24000,24000,0
20250205,113800,28840150,24000,24000,24000,24000,0
20250205,113700,28840150,24000,24050,24050,24000,689
20250205,113600,12300700,24050,24050,24050,24050,0
20250205,113500,12300700,24050,24100,24100,24050,300
20250205,113400,5085300,24100,24100,24100,24100,0
20250205,113300,5085300,24100,24100,24100,24100,0
20250205,113200,5085300,24100,24100,24100,24100,0
20250205,113100,5085300,24100,24100,24100,24100,0
20250205,113000,5085300,24100,24100,24100,24100,0
20250205,112900,5085300,24100,24100,24100,24100,0
20250205,112800,5085300,24100,24100,24100,24100,0
20250205,112700,5085300,24100,24100,24100,24100,0
20250205,112600,5085300,24100,24100,24100,24100,0
20250205,112500,5085300,24100,24100,24100,24100,0
20250205,112400,5085300,24100,24100,24100,24100,0
20250205,112300,5085300,24100,24100,24100,24100,0
20250205,112200,5085300,24100,24100,24100,24100,2
20250205,112100,5037100,24250,24250,24250,24250,0
20250205,112000,5037100,24250,24250,24250,24250,0
20250205,111900,5037100,24250,24250,24250,24250,1
20250205,111800,5012850,24250,24250,24250,24250,0
20250205,111700,5012850,24250,24250,24250,24250,0
20250205,111600,5012850,24250,24250,24250,24250,0
20250205,111500,5012850,24250,24250,24250,24250,0
20250205,111400,5012850,24250,24250,24250,24250,0
20250205,111300,5012850,24250,24250,24250,24250,0
20250205,111200,5012850,24250,24250,24250,24250,0
20250205,111100,5012850,24250,24250,24250,24250,0
20250205,111000,5012850,24250,24250,24250,24250,0
20250205,110900,5012850,24250,24250,24250,24250,0
20250205,110800,5012850,24250,24250,24250,24250,0
20250205,110700,5012850,24250,24250,24250,24250,0
20250205,110600,5012850,24250,24250,24250,24250,0
20250205,110500,5012850,24250,24250,24250,24250,0
20250205,110400,5012850,24250,24250,24250,24250,0
20250205,110300,5012850,24250,24250,24250,24250,0
20250205,110200,5012850,24250,24250,24250,24250,0
20250205,110100,5012850,24250,24250,24250,24250,0
20250205,110000,5012850,24250,24250,24250,24250,0
20250205,105900,5012850,24250,24250,24250,24250,0
20250205,105800,5012850,24250,24250,24250,24250,0
20250205,105700,5012850,24250,24250,24250,24250,0
20250205,105600,5012850,24250,24250,24250,24250,0
20250205,105500,5012850,24250,24250,24250,24250,0
20250205,105400,5012850,24250,24250,24250,24250,0
20250205,105300,5012850,24250,24250,24250,24250,0
20250205,105200,5012850,24250,24250,24250,24250,0
20250205,105100,5012850,24250,24250,24250,24250,0
20250205,105000,5012850,24250,24250,24250,24250,0
20250205,104900,5012850,24250,24250,24250,24250,0
20250205,104800,5012850,24250,24250,24250,24250,0
20250205,104700,5012850,24250,24250,24250,24250,0
20250205,104600,5012850,24250,24250,24250,24250,0
20250205,104500,5012850,24250,24250,24250,24250,0
20250205,104400,5012850,24250,24250,24250,24250,150
20250205,104300,1375350,24250,24250,24250,24250,0
20250205,104200,1375350,24250,24250,24250,24250,0
20250205,104100,1375350,24250,24250,24250,24250,0
20250205,104000,1375350,24250,24250,24250,24250,0
20250205,103900,1375350,24250,24250,24250,24250,0
20250205,103800,1375350,24250,24250,24250,24250,0
20250205,103700,1375350,24250,24250,24250,24250,0
20250205,103600,1375350,24250,24250,24250,24250,0
20250205,103500,1375350,24250,24250,24250,24250,0
20250205,103400,1375350,24250,24250,24250,24250,0
20250205,103300,1375350,24250,24250,24250,24250,0
20250205,103200,1375350,24250,24250,24250,24250,0
20250205,103100,1375350,24250,24250,24250,24250,0
20250205,103000,1375350,24250,24250,24250,24250,0
20250205,102900,1375350,24250,24250,24250,24250,0
20250205,102800,1375350,24250,24250,24250,24250,0
20250205,102700,1375350,24250,24250,24250,24250,0
20250205,102600,1375350,24250,24250,24250,24250,0
20250205,102500,1375350,24250,24250,24250,24250,0
20250205,102400,1375350,24250,24250,24250,24250,0
20250205,102300,1375350,24250,24250,24250,24250,0
20250205,102200,1375350,24250,24250,24250,24250,0
20250205,102100,1375350,24250,24250,24250,24250,0
20250205,102000,1375350,24250,24250,24250,24250,0
20250205,101900,1375350,24250,24250,24250,24250,0
20250205,101800,1375350,24250,24250,24250,24250,0
20250205,101700,1375350,24250,24250,24250,24250,0
20250205,101600,1375350,24250,24250,24250,24250,0
20250205,101500,1375350,24250,24250,24250,24250,0
20250205,101400,1375350,24250,24250,24250,24250,0
20250205,101300,1375350,24250,24250,24250,24250,0
20250205,101200,1375350,24250,24250,24250,24250,0
20250205,101100,1375350,24250,24250,24250,24250,0
20250205,101000,1375350,24250,24250,24250,24250,0
20250205,100900,1375350,24250,24250,24250,24250,0
20250205,100800,1375350,24250,24250,24250,24250,0
20250205,100700,1375350,24250,24250,24250,24250,0
20250205,100600,1375350,24250,24250,24250,24250,0
20250205,100500,1375350,24250,24250,24250,24250,0
20250205,100400,1375350,24250,24250,24250,24250,0
20250205,100300,1375350,24250,24250,24250,24250,0
20250205,100200,1375350,24250,24250,24250,24250,0
20250205,100100,1375350,24250,24250,24250,24250,0
20250205,100000,1375350,24250,24250,24250,24250,0
20250205,095900,1375350,24250,24250,24250,24250,0
20250205,095800,1375350,24250,24250,24250,24250,0
20250205,095700,1375350,24250,24250,24250,24250,0
20250205,095600,1375350,24250,24250,24250,24250,0
20250205,095500,1375350,24250,24250,24250,24250,0
20250205,095400,1375350,24250,24250,24250,24250,0
20250205,095300,1375350,24250,24250,24250,24250,0
20250205,095200,1375350,24250,24250,24250,24250,0
20250205,095100,1375350,24250,24250,24250,24250,0
20250205,095000,1375350,24250,24250,24250,24250,0
20250205,094900,1375350,24250,24250,24250,24250,0
20250205,094800,1375350,24250,24250,24250,24250,0
20250205,094700,1375350,24250,24250,24250,24250,0
20250205,094600,1375350,24250,24250,24250,24250,0
20250205,094500,1375350,24250,24250,24250,24250,0
20250205,094400,1375350,24250,24250,24250,24250,0
20250205,094300,1375350,24250,24250,24250,24250,0
20250205,094200,1375350,24250,24250,24250,24250,0
20250205,094100,1375350,24250,24250,24250,24250,0
20250205,094000,1375350,24250,24250,24250,24250,15
20250205,093900,1011600,24350,24350,24350,24350,0
20250205,093800,1011600,24350,24350,24350,24350,0
20250205,093700,1011600,24350,24350,24350,24350,0
20250205,093600,1011600,24350,24350,24350,24350,0
20250205,093500,1011600,24350,24350,24350,24350,0
20250205,093400,1011600,24350,24350,24350,24350,0
20250205,093300,1011600,24350,24350,24350,24350,0
20250205,093200,1011600,24350,24350,24350,24350,0
20250205,093100,1011600,24350,24350,24350,24350,0
20250205,093000,1011600,24350,24350,24350,24350,0
20250205,092900,1011600,24350,24350,24350,24350,1
20250205,092800,987250,24150,24150,24150,24150,0
20250205,092700,987250,24150,24150,24150,24150,0
20250205,092600,987250,24150,24150,24150,24150,1
20250205,092500,963100,24050,24050,24050,24050,0
20250205,092400,963100,24050,24050,24050,24050,0
20250205,092300,963100,24050,24050,24050,24050,0
20250205,092200,963100,24050,24050,24050,24050,0
20250205,092100,963100,24050,24050,24050,24050,0
20250205,092000,963100,24050,24050,24050,24050,0
20250205,091900,963100,24050,24050,24050,24050,0
20250205,091800,963100,24050,24050,24050,24050,0
20250205,091700,963100,24050,24050,24050,24050,0
20250205,091600,963100,24050,24050,24050,24050,0
20250205,091500,963100,24050,24050,24050,24050,0
20250205,091400,963100,24050,24050,24050,24050,0
20250205,091300,963100,24050,24050,24050,24050,0
20250205,091200,963100,24050,24050,24050,24050,0
20250205,091100,963100,24050,24100,24100,24050,37
20250205,091000,72000,24000,24000,24000,24000,0
20250205,090900,72000,24000,24000,24000,24000,0
20250205,090800,72000,24000,24000,24000,24000,0
20250205,090700,72000,24000,24000,24000,24000,0
20250205,090600,72000,24000,24000,24000,24000,0
20250205,090500,72000,24000,24000,24000,24000,0
20250205,090400,72000,24000,24000,24000,24000,0
20250205,090300,72000,24000,24000,24000,24000,0
20250205,090200,72000,24000,24000,24000,24000,0
20250205,090100,72000,24000,24000,24000,24000,0
20250205,090000,72000,24000,24000,24000,24000,3