KissMeData/001270/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183400,114288400,27300,27300,27300,27300,23
20250207,183300,114288400,27300,27300,27300,27300,0
20250207,183200,114288400,27300,27300,27300,27300,0
20250207,183100,114288400,27300,27300,27300,27300,0
20250207,183000,114288400,27300,27300,27300,27300,0
20250207,182900,114288400,27300,27300,27300,27300,0
20250207,182800,114288400,27300,27300,27300,27300,0
20250207,182700,114288400,27300,27300,27300,27300,0
20250207,182600,114288400,27300,27300,27300,27300,0
20250207,182500,114288400,27300,27300,27300,27300,0
20250207,182400,114288400,27300,27300,27300,27300,0
20250207,182300,114288400,27300,27300,27300,27300,0
20250207,182200,114288400,27300,27300,27300,27300,0
20250207,182100,114288400,27300,27300,27300,27300,0
20250207,182000,114288400,27300,27300,27300,27300,0
20250207,181900,114288400,27300,27300,27300,27300,0
20250207,181800,114288400,27300,27300,27300,27300,0
20250207,181700,114288400,27300,27300,27300,27300,0
20250207,181600,114288400,27300,27300,27300,27300,0
20250207,181500,114288400,27300,27300,27300,27300,0
20250207,181400,114288400,27300,27300,27300,27300,0
20250207,181300,114288400,27300,27300,27300,27300,0
20250207,181200,114288400,27300,27300,27300,27300,0
20250207,181100,114288400,27300,27300,27300,27300,0
20250207,181000,114288400,27300,27300,27300,27300,0
20250207,180900,114288400,27300,27300,27300,27300,0
20250207,180800,114288400,27300,27300,27300,27300,0
20250207,180700,114288400,27300,27300,27300,27300,0
20250207,180600,114288400,27300,27300,27300,27300,0
20250207,180500,114288400,27300,27300,27300,27300,0
20250207,180400,114288400,27300,27300,27300,27300,23
20250207,180300,114288400,27300,27300,27300,27300,0
20250207,180200,114288400,27300,27300,27300,27300,0
20250207,180100,114288400,27300,27300,27300,27300,0
20250207,180000,114288400,27300,27300,27300,27300,0
20250207,175900,114288400,27300,27300,27300,27300,0
20250207,175800,114288400,27300,27300,27300,27300,0
20250207,175700,114288400,27300,27300,27300,27300,0
20250207,175600,114288400,27300,27300,27300,27300,0
20250207,175500,114288400,27300,27300,27300,27300,0
20250207,175400,114288400,27300,27300,27300,27300,0
20250207,175300,114288400,27300,27300,27300,27300,0
20250207,175200,114288400,27300,27300,27300,27300,0
20250207,175100,114288400,27300,27300,27300,27300,0
20250207,175000,114288400,27300,27300,27300,27300,0
20250207,174900,114288400,27300,27300,27300,27300,0
20250207,174800,114288400,27300,27300,27300,27300,0
20250207,174700,114288400,27300,27300,27300,27300,0
20250207,174600,114288400,27300,27300,27300,27300,0
20250207,174500,114288400,27300,27300,27300,27300,0
20250207,174400,114288400,27300,27300,27300,27300,0
20250207,174300,114288400,27300,27300,27300,27300,0
20250207,174200,114288400,27300,27300,27300,27300,0
20250207,174100,114288400,27300,27300,27300,27300,0
20250207,174000,114288400,27300,27300,27300,27300,0
20250207,173900,114288400,27300,27300,27300,27300,0
20250207,173800,114288400,27300,27300,27300,27300,0
20250207,173700,114288400,27300,27300,27300,27300,0
20250207,173600,114288400,27300,27300,27300,27300,0
20250207,173500,114288400,27300,27300,27300,27300,0
20250207,173400,114288400,27300,27300,27300,27300,23
20250207,173300,114288400,27300,27300,27300,27300,0
20250207,173200,114288400,27300,27300,27300,27300,0
20250207,173100,114288400,27300,27300,27300,27300,0
20250207,173000,114288400,27300,27300,27300,27300,0
20250207,172900,114288400,27300,27300,27300,27300,0
20250207,172800,114288400,27300,27300,27300,27300,0
20250207,172700,114288400,27300,27300,27300,27300,0
20250207,172600,114288400,27300,27300,27300,27300,0
20250207,172500,114288400,27300,27300,27300,27300,0
20250207,172400,114288400,27300,27300,27300,27300,0
20250207,172300,114288400,27300,27300,27300,27300,0
20250207,172200,114288400,27300,27300,27300,27300,0
20250207,172100,114288400,27300,27300,27300,27300,0
20250207,172000,114288400,27300,27300,27300,27300,0
20250207,171900,114288400,27300,27300,27300,27300,0
20250207,171800,114288400,27300,27300,27300,27300,0
20250207,171700,114288400,27300,27300,27300,27300,0
20250207,171600,114288400,27300,27300,27300,27300,0
20250207,171500,114288400,27300,27300,27300,27300,0
20250207,171400,114288400,27300,27300,27300,27300,0
20250207,171300,114288400,27300,27300,27300,27300,0
20250207,171200,114288400,27300,27300,27300,27300,0
20250207,171100,114288400,27300,27300,27300,27300,0
20250207,171000,114288400,27300,27300,27300,27300,0
20250207,170900,114288400,27300,27300,27300,27300,0
20250207,170800,114288400,27300,27300,27300,27300,0
20250207,170700,114288400,27300,27300,27300,27300,0
20250207,170600,114288400,27300,27300,27300,27300,0
20250207,170500,114288400,27300,27300,27300,27300,0
20250207,170400,114288400,27300,27300,27300,27300,23
20250207,170300,114288400,27300,27300,27300,27300,0
20250207,170200,114288400,27300,27300,27300,27300,0
20250207,170100,114288400,27300,27300,27300,27300,0
20250207,170000,114288400,27300,27300,27300,27300,0
20250207,165900,114288400,27300,27300,27300,27300,0
20250207,165800,114288400,27300,27300,27300,27300,0
20250207,165700,114288400,27300,27300,27300,27300,0
20250207,165600,114288400,27300,27300,27300,27300,0
20250207,165500,114288400,27300,27300,27300,27300,0
20250207,165400,114288400,27300,27300,27300,27300,0
20250207,165300,114288400,27300,27300,27300,27300,0
20250207,165200,114288400,27300,27300,27300,27300,0
20250207,165100,114288400,27300,27300,27300,27300,0
20250207,165000,114288400,27300,27300,27300,27300,0
20250207,164900,114288400,27300,27300,27300,27300,0
20250207,164800,114288400,27300,27300,27300,27300,0
20250207,164700,114288400,27300,27300,27300,27300,0
20250207,164600,114288400,27300,27300,27300,27300,0
20250207,164500,114288400,27300,27300,27300,27300,0
20250207,164400,114288400,27300,27300,27300,27300,0
20250207,164300,114288400,27300,27300,27300,27300,0
20250207,164200,114288400,27300,27300,27300,27300,0
20250207,164100,114288400,27300,27300,27300,27300,0
20250207,164000,114288400,27300,27300,27300,27300,0
20250207,163900,114288400,27300,27300,27300,27300,0
20250207,163800,114288400,27300,27300,27300,27300,0
20250207,163700,114288400,27300,27300,27300,27300,0
20250207,163600,114288400,27300,27300,27300,27300,0
20250207,163500,114288400,27300,27300,27300,27300,0
20250207,163400,114288400,27300,27300,27300,27300,23
20250207,163300,114288400,27300,27300,27300,27300,0
20250207,163200,114288400,27300,27300,27300,27300,0
20250207,163100,114288400,27300,27300,27300,27300,0
20250207,163000,114288400,27300,27300,27300,27300,0
20250207,162900,114288400,27300,27300,27300,27300,0
20250207,162800,114288400,27300,27300,27300,27300,0
20250207,162700,114288400,27300,27300,27300,27300,0
20250207,162600,114288400,27300,27300,27300,27300,0
20250207,162500,114288400,27300,27300,27300,27300,0
20250207,162400,114288400,27300,27300,27300,27300,0
20250207,162300,114288400,27300,27300,27300,27300,0
20250207,162200,114288400,27300,27300,27300,27300,0
20250207,162100,114288400,27300,27300,27300,27300,0
20250207,162000,114288400,27300,27300,27300,27300,0
20250207,161900,114288400,27300,27300,27300,27300,0
20250207,161800,114288400,27300,27300,27300,27300,0
20250207,161700,114288400,27300,27300,27300,27300,0
20250207,161600,114288400,27300,27300,27300,27300,0
20250207,161500,114288400,27300,27300,27300,27300,0
20250207,161400,114288400,27300,27300,27300,27300,0
20250207,161300,114288400,27300,27300,27300,27300,0
20250207,161200,114288400,27300,27300,27300,27300,0
20250207,161100,114288400,27300,27300,27300,27300,0
20250207,161000,114288400,27300,27300,27300,27300,0
20250207,160900,114288400,27300,27300,27300,27300,0
20250207,160800,114288400,27300,27300,27300,27300,0
20250207,160700,114288400,27300,27300,27300,27300,0
20250207,160600,114288400,27300,27300,27300,27300,0
20250207,160500,114288400,27300,27300,27300,27300,0
20250207,160400,114288400,27300,27300,27300,27300,23
20250207,160300,114288400,27300,27300,27300,27300,0
20250207,160200,114288400,27300,27300,27300,27300,0
20250207,160100,114288400,27300,27300,27300,27300,0
20250207,160000,114288400,27300,27300,27300,27300,0
20250207,155900,114288400,27300,27300,27300,27300,0
20250207,155800,114288400,27300,27300,27300,27300,0
20250207,155700,114288400,27300,27300,27300,27300,0
20250207,155600,114288400,27300,27300,27300,27300,0
20250207,155500,114288400,27300,27300,27300,27300,0
20250207,155400,114288400,27300,27300,27300,27300,0
20250207,155300,114288400,27300,27300,27300,27300,0
20250207,155200,114288400,27300,27300,27300,27300,0
20250207,155100,114288400,27300,27300,27300,27300,0
20250207,155000,114288400,27300,27300,27300,27300,0
20250207,154900,114288400,27300,27300,27300,27300,0
20250207,154800,114288400,27300,27300,27300,27300,0
20250207,154700,114288400,27300,27300,27300,27300,0
20250207,154600,114288400,27300,27300,27300,27300,0
20250207,154500,114288400,27300,27300,27300,27300,0
20250207,154400,114288400,27300,27300,27300,27300,0
20250207,154300,114288400,27300,27300,27300,27300,0
20250207,154200,114288400,27300,27300,27300,27300,0
20250207,154100,114288400,27300,27300,27300,27300,0
20250207,154000,114288400,27300,27300,27300,27300,0
20250207,153900,114288400,27300,27300,27300,27300,0
20250207,153800,114288400,27300,27300,27300,27300,0
20250207,153700,114288400,27300,27300,27300,27300,0
20250207,153600,114288400,27300,27300,27300,27300,0
20250207,153500,114288400,27300,27300,27300,27300,0
20250207,153400,114288400,27300,27300,27300,27300,23
20250207,153300,114288400,27300,27300,27300,27300,0
20250207,153200,114288400,27300,27300,27300,27300,0
20250207,153100,114288400,27300,27300,27300,27300,0
20250207,153000,114288400,27300,27300,27300,27300,23
20250207,152900,113660500,26900,26900,26900,26900,0
20250207,152800,113660500,26900,26900,26900,26900,0
20250207,152700,113660500,26900,26900,26900,26900,0
20250207,152600,113660500,26900,26900,26900,26900,0
20250207,152500,113660500,26900,26900,26900,26900,0
20250207,152400,113660500,26900,26900,26900,26900,0
20250207,152300,113660500,26900,26900,26900,26900,0
20250207,152200,113660500,26900,26900,26900,26900,0
20250207,152100,113660500,26900,26900,26900,26900,0
20250207,152000,113660500,26900,26900,26900,26900,0
20250207,151900,113660500,26900,26900,26900,26900,0
20250207,151800,113660500,26900,26900,26900,26900,0
20250207,151700,113660500,26900,26900,26900,26900,1
20250207,151600,113633600,26950,26950,26950,26950,1
20250207,151500,113606650,27150,27150,27150,27150,0
20250207,151400,113606650,27150,27150,27150,27150,0
20250207,151300,113606650,27150,27150,27150,27150,0
20250207,151200,113606650,27150,27150,27150,27150,0
20250207,151100,113606650,27150,27150,27150,27150,0
20250207,151000,113606650,27150,27150,27150,27150,0
20250207,150900,113606650,27150,27150,27150,27150,0
20250207,150800,113606650,27150,26950,27250,26950,548
20250207,150700,98694450,26800,26800,26800,26800,0
20250207,150600,98694450,26800,26800,26800,26800,0
20250207,150500,98694450,26800,26800,26800,26800,0
20250207,150400,98694450,26800,26800,26800,26800,1
20250207,150300,98667650,26800,26800,26800,26800,0
20250207,150200,98667650,26800,26800,26800,26800,0
20250207,150100,98667650,26800,26800,26800,26800,1
20250207,150000,98640850,26800,26800,26800,26800,1
20250207,145900,98614050,27000,27000,27000,27000,0
20250207,145800,98614050,27000,27000,27000,27000,0
20250207,145700,98614050,27000,27000,27000,27000,0
20250207,145600,98614050,27000,27000,27000,27000,2
20250207,145500,98560050,26900,26900,26900,26900,0
20250207,145400,98560050,26900,26900,26900,26900,9
20250207,145300,98317950,26800,26800,26800,26800,0
20250207,145200,98317950,26800,26800,26800,26800,1
20250207,145100,98291150,26800,26800,26800,26800,0
20250207,145000,98291150,26800,26800,26800,26800,0
20250207,144900,98291150,26800,26800,26800,26800,0
20250207,144800,98291150,26800,26800,26800,26800,0
20250207,144700,98291150,26800,26800,26800,26800,0
20250207,144600,98291150,26800,26800,26800,26800,0
20250207,144500,98291150,26800,26800,26800,26800,1
20250207,144400,98264350,26800,26800,26800,26800,0
20250207,144300,98264350,26800,26800,26800,26800,0
20250207,144200,98264350,26800,26800,26800,26800,0
20250207,144100,98264350,26800,26800,26800,26800,1
20250207,144000,98237550,26800,26800,26800,26800,0
20250207,143900,98237550,26800,26800,26800,26800,0
20250207,143800,98237550,26800,26800,26800,26800,1
20250207,143700,98210750,26850,26850,26850,26850,0
20250207,143600,98210750,26850,26850,26850,26850,0
20250207,143500,98210750,26850,26850,26850,26850,0
20250207,143400,98210750,26850,26850,26850,26850,36
20250207,143300,97244150,26800,26800,26800,26800,0
20250207,143200,97244150,26800,26800,26800,26800,0
20250207,143100,97244150,26800,26800,26800,26800,0
20250207,143000,97244150,26800,26800,26800,26800,0
20250207,142900,97244150,26800,26800,26800,26800,3
20250207,142800,97163750,26800,26800,26800,26800,0
20250207,142700,97163750,26800,26800,26800,26800,0
20250207,142600,97163750,26800,26800,26800,26800,0
20250207,142500,97163750,26800,26800,26800,26800,1
20250207,142400,97136950,26800,26800,26800,26800,0
20250207,142300,97136950,26800,26800,26800,26800,0
20250207,142200,97136950,26800,26800,26800,26800,0
20250207,142100,97136950,26800,26800,26800,26800,0
20250207,142000,97136950,26800,26800,26800,26800,1
20250207,141900,97110150,26800,26800,26800,26800,0
20250207,141800,97110150,26800,26800,26800,26800,0
20250207,141700,97110150,26800,26800,26800,26800,2
20250207,141600,97056550,26800,26800,26800,26800,8
20250207,141500,96842150,26800,26800,26800,26800,0
20250207,141400,96842150,26800,26800,26800,26800,0
20250207,141300,96842150,26800,26800,26800,26800,1
20250207,141200,96815350,26800,26800,26800,26800,0
20250207,141100,96815350,26800,26800,26800,26800,1
20250207,141000,96788550,26800,26800,26800,26800,0
20250207,140900,96788550,26800,26800,26800,26800,0
20250207,140800,96788550,26800,26800,26800,26800,0
20250207,140700,96788550,26800,26800,26800,26800,1
20250207,140600,96761750,26800,26800,26800,26800,0
20250207,140500,96761750,26800,26800,26800,26800,1
20250207,140400,96734950,26800,26800,26800,26800,0
20250207,140300,96734950,26800,26800,26800,26800,0
20250207,140200,96734950,26800,26800,26800,26800,1
20250207,140100,96708150,26800,26800,26800,26800,61
20250207,140000,95073350,26800,26800,26800,26800,17
20250207,135900,94617750,26800,26800,26800,26800,0
20250207,135800,94617750,26800,26800,26800,26800,2
20250207,135700,94564150,26800,26800,26800,26800,1
20250207,135600,94537350,26800,26800,26800,26800,0
20250207,135500,94537350,26800,26800,26800,26800,0
20250207,135400,94537350,26800,26800,26800,26800,1
20250207,135300,94510550,26800,26800,26800,26800,1
20250207,135200,94483750,26800,26800,26800,26800,0
20250207,135100,94483750,26800,26800,26800,26800,1
20250207,135000,94456950,26800,26800,26800,26800,0
20250207,134900,94456950,26800,26800,26800,26800,1
20250207,134800,94430150,26800,26800,26800,26800,1
20250207,134700,94403350,26800,26800,26800,26800,0
20250207,134600,94403350,26800,26800,26800,26800,0
20250207,134500,94403350,26800,26800,26800,26800,1
20250207,134400,94376550,26850,26850,26850,26850,0
20250207,134300,94376550,26850,26850,26850,26850,0
20250207,134200,94376550,26850,26800,26850,26800,6
20250207,134100,94215600,26800,26800,26800,26800,0
20250207,134000,94215600,26800,26800,26800,26800,2
20250207,133900,94162000,26800,26800,26800,26800,1
20250207,133800,94135200,26800,26800,26800,26800,0
20250207,133700,94135200,26800,26800,26800,26800,0
20250207,133600,94135200,26800,26800,26800,26800,1
20250207,133500,94108400,26800,26800,26800,26800,1
20250207,133400,94081600,26800,26800,26800,26800,1
20250207,133300,94054800,26800,26800,26800,26800,0
20250207,133200,94054800,26800,26800,26800,26800,0
20250207,133100,94054800,26800,26800,26800,26800,2
20250207,133000,94001200,26800,26800,26800,26800,1
20250207,132900,93974400,26800,26800,26800,26800,0
20250207,132800,93974400,26800,26800,26800,26800,3
20250207,132700,93894000,26800,26800,26800,26800,2
20250207,132600,93840400,26800,26800,26800,26800,2
20250207,132500,93786800,26800,26800,26800,26800,1
20250207,132400,93760000,26800,26800,26800,26800,1
20250207,132300,93733200,26800,26800,26800,26800,0
20250207,132200,93733200,26800,26800,26800,26800,2
20250207,132100,93679600,26800,26800,26800,26800,0
20250207,132000,93679600,26800,26800,26800,26800,0
20250207,131900,93679600,26800,26800,26800,26800,1
20250207,131800,93652800,26800,26800,26800,26800,1
20250207,131700,93626000,26800,26800,26800,26800,2
20250207,131600,93572400,26800,26800,26800,26800,0
20250207,131500,93572400,26800,26800,26800,26800,0
20250207,131400,93572400,26800,26800,26800,26800,1
20250207,131300,93545600,26800,26800,26800,26800,1
20250207,131200,93518800,26800,26800,26800,26800,0
20250207,131100,93518800,26800,26800,26800,26800,1
20250207,131000,93492000,26800,26800,26800,26800,1
20250207,130900,93465200,26800,26800,26800,26800,0
20250207,130800,93465200,26800,26800,26800,26800,2
20250207,130700,93411600,26800,26800,26800,26800,0
20250207,130600,93411600,26800,26800,26800,26800,1
20250207,130500,93384800,26800,26800,26800,26800,1
20250207,130400,93358000,26800,26800,26800,26800,1
20250207,130300,93331200,26800,26800,26800,26800,2
20250207,130200,93277600,26850,26850,26850,26850,0
20250207,130100,93277600,26850,26850,26850,26850,0
20250207,130000,93277600,26850,26850,26850,26800,3
20250207,125900,93197100,26800,26800,26800,26800,3
20250207,125800,93116700,26800,26800,26800,26800,0
20250207,125700,93116700,26800,26800,26800,26800,1
20250207,125600,93089900,26800,26800,26800,26800,0
20250207,125500,93089900,26800,26800,26800,26800,2
20250207,125400,93036300,26800,26800,26800,26800,2
20250207,125300,92982700,26800,26800,26800,26800,0
20250207,125200,92982700,26800,26800,26800,26800,0
20250207,125100,92982700,26800,26800,26800,26800,1
20250207,125000,92955900,26800,26800,26800,26800,1
20250207,124900,92929100,26800,26800,26800,26800,0
20250207,124800,92929100,26800,26800,26800,26800,0
20250207,124700,92929100,26800,26800,26800,26800,2
20250207,124600,92875500,26850,26850,26850,26850,0
20250207,124500,92875500,26850,26850,26850,26850,0
20250207,124400,92875500,26850,26850,26850,26850,1
20250207,124300,92848650,26850,26800,26850,26800,11
20250207,124200,92553350,26800,26800,26800,26800,0
20250207,124100,92553350,26800,26800,26800,26800,1
20250207,124000,92526550,26800,26800,26800,26800,0
20250207,123900,92526550,26800,26800,26800,26800,0
20250207,123800,92526550,26800,26800,26800,26800,2
20250207,123700,92472950,26800,26800,26800,26800,1
20250207,123600,92446150,26800,26800,26800,26800,0
20250207,123500,92446150,26800,26800,26800,26800,0
20250207,123400,92446150,26800,26800,26800,26800,0
20250207,123300,92446150,26800,26800,26800,26800,0
20250207,123200,92446150,26800,26800,26800,26800,1
20250207,123100,92419350,26800,26800,26800,26800,2
20250207,123000,92365750,26800,26800,26800,26800,0
20250207,122900,92365750,26800,26800,26800,26800,0
20250207,122800,92365750,26800,26800,26800,26800,1
20250207,122700,92338950,26800,26800,26800,26800,0
20250207,122600,92338950,26800,26800,26800,26800,1
20250207,122500,92312150,26800,26800,26800,26800,0
20250207,122400,92312150,26800,26800,26800,26800,0
20250207,122300,92312150,26800,26800,26800,26800,1
20250207,122200,92285350,26800,26800,26800,26800,2
20250207,122100,92231750,26800,26800,26800,26800,0
20250207,122000,92231750,26800,26800,26800,26800,3
20250207,121900,92151350,26800,26800,26800,26800,3
20250207,121800,92070950,26800,26800,26800,26800,0
20250207,121700,92070950,26800,26800,26800,26800,0
20250207,121600,92070950,26800,26800,26800,26800,0
20250207,121500,92070950,26800,26800,26800,26800,0
20250207,121400,92070950,26800,26800,26800,26800,1
20250207,121300,92044150,26800,26800,26800,26800,0
20250207,121200,92044150,26800,26800,26800,26800,0
20250207,121100,92044150,26800,26800,26800,26800,0
20250207,121000,92044150,26800,26800,26800,26800,2
20250207,120900,91990550,26800,26800,26800,26800,0
20250207,120800,91990550,26800,26800,26800,26800,2
20250207,120700,91936950,26850,26850,26850,26850,0
20250207,120600,91936950,26850,26850,26850,26850,0
20250207,120500,91936950,26850,26850,26850,26850,0
20250207,120400,91936950,26850,26850,26850,26850,0
20250207,120300,91936950,26850,26850,26850,26850,0
20250207,120200,91936950,26850,26850,26850,26850,5
20250207,120100,91802700,26800,26800,26800,26800,2
20250207,120000,91749100,26800,26800,26800,26800,0
20250207,115900,91749100,26800,26800,26800,26800,4
20250207,115800,91641900,26800,26800,26800,26800,0
20250207,115700,91641900,26800,26800,26800,26800,0
20250207,115600,91641900,26800,26800,26800,26800,3
20250207,115500,91561500,26800,26800,26800,26800,0
20250207,115400,91561500,26800,26800,26800,26800,1
20250207,115300,91534700,26850,26850,26850,26850,0
20250207,115200,91534700,26850,26800,26850,26800,3
20250207,115100,91454200,26800,26800,26800,26800,1
20250207,115000,91427400,26850,26850,26850,26850,2
20250207,114900,91373700,26850,26850,26850,26850,0
20250207,114800,91373700,26850,26850,26850,26850,0
20250207,114700,91373700,26850,26850,26850,26850,0
20250207,114600,91373700,26850,26850,26850,26850,0
20250207,114500,91373700,26850,26850,26850,26850,0
20250207,114400,91373700,26850,26850,26850,26850,1
20250207,114300,91346850,26900,26900,26900,26900,0
20250207,114200,91346850,26900,26900,26900,26900,0
20250207,114100,91346850,26900,26900,26900,26900,0
20250207,114000,91346850,26900,26900,26900,26900,0
20250207,113900,91346850,26900,26850,26900,26850,11
20250207,113800,91051000,26850,26850,26850,26850,0
20250207,113700,91051000,26850,26850,26850,26850,0
20250207,113600,91051000,26850,26850,26850,26850,1
20250207,113500,91024150,26850,26850,26850,26850,1
20250207,113400,90997300,26850,26850,26850,26850,2
20250207,113300,90943600,26850,26850,26850,26850,1
20250207,113200,90916750,26850,26850,26850,26850,1
20250207,113100,90889900,26850,26850,26850,26850,0
20250207,113000,90889900,26850,26850,26850,26850,3
20250207,112900,90809350,26850,26850,26850,26850,0
20250207,112800,90809350,26850,26850,26850,26850,0
20250207,112700,90809350,26850,26850,26850,26850,0
20250207,112600,90809350,26850,26850,26850,26850,0
20250207,112500,90809350,26850,26850,26850,26850,1
20250207,112400,90782500,26850,26850,26850,26850,1
20250207,112300,90755650,26850,26850,26850,26850,0
20250207,112200,90755650,26850,26850,26850,26850,0
20250207,112100,90755650,26850,26850,26850,26850,1
20250207,112000,90728800,26850,26850,26850,26850,1
20250207,111900,90701950,26900,26900,26900,26900,0
20250207,111800,90701950,26900,26900,26900,26900,2
20250207,111700,90648150,26900,26950,26950,26900,3
20250207,111600,90567350,27200,27200,27200,27200,0
20250207,111500,90567350,27200,27200,27200,27200,0
20250207,111400,90567350,27200,27200,27200,27200,0
20250207,111300,90567350,27200,26950,27200,26950,2
20250207,111200,90513200,26950,26950,26950,26950,1
20250207,111100,90486250,26950,26950,26950,26950,0
20250207,111000,90486250,26950,26950,26950,26950,0
20250207,110900,90486250,26950,26950,26950,26950,1
20250207,110800,90459300,27000,27000,27000,27000,0
20250207,110700,90459300,27000,27000,27000,27000,2
20250207,110600,90405300,27000,27000,27000,27000,0
20250207,110500,90405300,27000,27000,27000,27000,0
20250207,110400,90405300,27000,27000,27000,27000,0
20250207,110300,90405300,27000,27000,27000,27000,2
20250207,110200,90351300,27000,26850,27000,26850,516
20250207,110100,76421900,26800,26800,26800,26800,1
20250207,110000,76395100,26800,26800,26800,26800,1
20250207,105900,76368300,26800,26800,26800,26800,0
20250207,105800,76368300,26800,26800,26800,26800,2
20250207,105700,76314700,26800,26800,26800,26800,1
20250207,105600,76287900,26800,26800,26800,26800,6
20250207,105500,76127100,26800,26800,26800,26800,1
20250207,105400,76100300,26800,26800,26800,26800,1
20250207,105300,76073500,26800,26800,26800,26800,0
20250207,105200,76073500,26800,26800,26800,26800,0
20250207,105100,76073500,26800,26800,26800,26800,0
20250207,105000,76073500,26800,26800,26800,26800,1
20250207,104900,76046700,26800,26800,26800,26800,1
20250207,104800,76019900,26800,26800,26800,26800,1
20250207,104700,75993100,26800,26800,26800,26800,0
20250207,104600,75993100,26800,26800,26800,26800,0
20250207,104500,75993100,26800,26800,26800,26800,1
20250207,104400,75966300,26850,26850,26850,26850,1
20250207,104300,75939450,26850,26850,26850,26850,1
20250207,104200,75912600,26850,26850,26850,26850,0
20250207,104100,75912600,26850,26850,26850,26850,0
20250207,104000,75912600,26850,26850,26850,26850,2
20250207,103900,75858900,26850,26850,26850,26850,0
20250207,103800,75858900,26850,26850,26850,26850,2
20250207,103700,75805200,26850,26850,26850,26850,0
20250207,103600,75805200,26850,26850,26850,26850,1
20250207,103500,75778350,26850,26850,26850,26850,0
20250207,103400,75778350,26850,26850,26850,26850,0
20250207,103300,75778350,26850,26850,26850,26850,2
20250207,103200,75724650,26850,26850,26850,26850,1
20250207,103100,75697800,26850,26850,26850,26850,1
20250207,103000,75670950,26850,26850,26850,26850,0
20250207,102900,75670950,26850,26850,26850,26850,0
20250207,102800,75670950,26850,26850,26850,26850,0
20250207,102700,75670950,26850,26850,26850,26850,2
20250207,102600,75617250,26850,26850,26850,26850,0
20250207,102500,75617250,26850,26850,26850,26850,1
20250207,102400,75590400,26850,26850,26850,26850,0
20250207,102300,75590400,26850,26850,26850,26850,0
20250207,102200,75590400,26850,26850,26850,26850,1
20250207,102100,75563550,27000,27000,27000,27000,0
20250207,102000,75563550,27000,26900,27000,26900,500
20250207,101900,62064850,26900,26900,26900,26900,0
20250207,101800,62064850,26900,26900,26900,26900,4
20250207,101700,61957250,26850,26850,26850,26850,0
20250207,101600,61957250,26850,26850,26850,26850,1
20250207,101500,61930400,26850,26850,26850,26850,1
20250207,101400,61903550,26850,26850,26850,26850,0
20250207,101300,61903550,26850,26850,26850,26850,0
20250207,101200,61903550,26850,26850,26850,26850,0
20250207,101100,61903550,26850,26850,26850,26850,0
20250207,101000,61903550,26850,26850,26850,26850,2
20250207,100900,61849850,26850,26850,26850,26850,1
20250207,100800,61823000,26900,26900,26900,26900,0
20250207,100700,61823000,26900,26900,26900,26900,0
20250207,100600,61823000,26900,26900,26900,26900,0
20250207,100500,61823000,26900,26900,26900,26900,0
20250207,100400,61823000,26900,26900,26900,26900,0
20250207,100300,61823000,26900,26900,26900,26900,0
20250207,100200,61823000,26900,26900,26900,26900,0
20250207,100100,61823000,26900,26900,26900,26900,1
20250207,100000,61796100,26850,26900,26900,26850,2
20250207,095900,61742350,26850,26850,26850,26850,0
20250207,095800,61742350,26850,26850,26850,26850,2
20250207,095700,61688650,26850,26850,26850,26850,0
20250207,095600,61688650,26850,26850,26850,26850,0
20250207,095500,61688650,26850,26850,26850,26850,0
20250207,095400,61688650,26850,26850,26850,26850,0
20250207,095300,61688650,26850,26850,26850,26850,1
20250207,095200,61661800,26850,26850,26850,26850,1
20250207,095100,61634950,26850,26850,26850,26850,0
20250207,095000,61634950,26850,26850,26850,26850,0
20250207,094900,61634950,26850,26850,26850,26850,0
20250207,094800,61634950,26850,26850,26850,26850,0
20250207,094700,61634950,26850,26850,26850,26850,2
20250207,094600,61581250,26850,26850,26850,26850,1
20250207,094500,61554400,26850,26850,26850,26850,0
20250207,094400,61554400,26850,26850,26850,26850,1
20250207,094300,61527550,26850,26850,26850,26850,0
20250207,094200,61527550,26850,26850,26850,26850,1
20250207,094100,61500700,26850,26850,26850,26850,21
20250207,094000,60936850,26800,26800,26800,26800,0
20250207,093900,60936850,26800,26800,26800,26800,15
20250207,093800,60534850,26850,26850,26850,26850,0
20250207,093700,60534850,26850,26850,26850,26850,1
20250207,093600,60508000,26800,26800,26800,26800,3
20250207,093500,60427600,26800,26800,26800,26800,2
20250207,093400,60374000,26850,26850,26850,26850,1
20250207,093300,60347150,27000,27000,27000,27000,0
20250207,093200,60347150,27000,27000,27000,27000,0
20250207,093100,60347150,27000,27000,27000,27000,0
20250207,093000,60347150,27000,27000,27000,27000,0
20250207,092900,60347150,27000,27000,27000,27000,0
20250207,092800,60347150,27000,27000,27000,27000,0
20250207,092700,60347150,27000,27000,27000,27000,31
20250207,092600,59510150,27000,27000,27000,27000,0
20250207,092500,59510150,27000,27000,27000,27000,0
20250207,092400,59510150,27000,27000,27000,27000,1
20250207,092300,59483150,27000,27000,27000,27000,1
20250207,092200,59456150,27000,27000,27000,27000,0
20250207,092100,59456150,27000,26900,27000,26900,738
20250207,092000,39530250,27000,26900,27000,26900,4
20250207,091900,39422450,26950,26900,27000,26900,498
20250207,091800,25976950,27000,27000,27000,27000,0
20250207,091700,25976950,27000,27000,27000,27000,0
20250207,091600,25976950,27000,27000,27000,27000,0
20250207,091500,25976950,27000,26850,27000,26850,388
20250207,091400,15501650,26950,26950,26950,26950,0
20250207,091300,15501650,26950,26950,26950,26950,0
20250207,091200,15501650,26950,26950,26950,26950,0
20250207,091100,15501650,26950,26950,26950,26950,0
20250207,091000,15501650,26950,26950,26950,26950,0
20250207,090900,15501650,26950,26950,26950,26950,0
20250207,090800,15501650,26950,26950,26950,26950,0
20250207,090700,15501650,26950,26950,26950,26950,0
20250207,090600,15501650,26950,27000,27000,26950,2
20250207,090500,15447700,27000,27000,27000,27000,0
20250207,090400,15447700,27000,27000,27000,27000,0
20250207,090300,15447700,27000,26850,27000,26850,521
20250207,090200,1385800,26650,26650,26650,26650,1
20250207,090100,1359150,26650,26650,26650,26650,0
20250207,090000,1359150,26650,26650,26650,26650,51