KissMeData/001460/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183400,12003450,28700,28700,28700,28700,19
20250205,183300,12003450,28700,28700,28700,28700,0
20250205,183200,12003450,28700,28700,28700,28700,0
20250205,183100,12003450,28700,28700,28700,28700,0
20250205,183000,12003450,28700,28700,28700,28700,0
20250205,182900,12003450,28700,28700,28700,28700,0
20250205,182800,12003450,28700,28700,28700,28700,0
20250205,182700,12003450,28700,28700,28700,28700,0
20250205,182600,12003450,28700,28700,28700,28700,0
20250205,182500,12003450,28700,28700,28700,28700,0
20250205,182400,12003450,28700,28700,28700,28700,0
20250205,182300,12003450,28700,28700,28700,28700,0
20250205,182200,12003450,28700,28700,28700,28700,0
20250205,182100,12003450,28700,28700,28700,28700,0
20250205,182000,12003450,28700,28700,28700,28700,0
20250205,181900,12003450,28700,28700,28700,28700,0
20250205,181800,12003450,28700,28700,28700,28700,0
20250205,181700,12003450,28700,28700,28700,28700,0
20250205,181600,12003450,28700,28700,28700,28700,0
20250205,181500,12003450,28700,28700,28700,28700,0
20250205,181400,12003450,28700,28700,28700,28700,0
20250205,181300,12003450,28700,28700,28700,28700,0
20250205,181200,12003450,28700,28700,28700,28700,0
20250205,181100,12003450,28700,28700,28700,28700,0
20250205,181000,12003450,28700,28700,28700,28700,0
20250205,180900,12003450,28700,28700,28700,28700,0
20250205,180800,12003450,28700,28700,28700,28700,0
20250205,180700,12003450,28700,28700,28700,28700,0
20250205,180600,12003450,28700,28700,28700,28700,0
20250205,180500,12003450,28700,28700,28700,28700,0
20250205,180400,12003450,28700,28700,28700,28700,19
20250205,180300,12003450,28700,28700,28700,28700,0
20250205,180200,12003450,28700,28700,28700,28700,0
20250205,180100,12003450,28700,28700,28700,28700,0
20250205,180000,12003450,28700,28700,28700,28700,0
20250205,175900,12003450,28700,28700,28700,28700,0
20250205,175800,12003450,28700,28700,28700,28700,0
20250205,175700,12003450,28700,28700,28700,28700,0
20250205,175600,12003450,28700,28700,28700,28700,0
20250205,175500,12003450,28700,28700,28700,28700,0
20250205,175400,12003450,28700,28700,28700,28700,0
20250205,175300,12003450,28700,28700,28700,28700,0
20250205,175200,12003450,28700,28700,28700,28700,0
20250205,175100,12003450,28700,28700,28700,28700,0
20250205,175000,12003450,28700,28700,28700,28700,0
20250205,174900,12003450,28700,28700,28700,28700,0
20250205,174800,12003450,28700,28700,28700,28700,0
20250205,174700,12003450,28700,28700,28700,28700,0
20250205,174600,12003450,28700,28700,28700,28700,0
20250205,174500,12003450,28700,28700,28700,28700,0
20250205,174400,12003450,28700,28700,28700,28700,0
20250205,174300,12003450,28700,28700,28700,28700,0
20250205,174200,12003450,28700,28700,28700,28700,0
20250205,174100,12003450,28700,28700,28700,28700,0
20250205,174000,12003450,28700,28700,28700,28700,0
20250205,173900,12003450,28700,28700,28700,28700,0
20250205,173800,12003450,28700,28700,28700,28700,0
20250205,173700,12003450,28700,28700,28700,28700,0
20250205,173600,12003450,28700,28700,28700,28700,0
20250205,173500,12003450,28700,28700,28700,28700,0
20250205,173400,12003450,28700,28700,28700,28700,19
20250205,173300,12003450,28700,28700,28700,28700,0
20250205,173200,12003450,28700,28700,28700,28700,0
20250205,173100,12003450,28700,28700,28700,28700,0
20250205,173000,12003450,28700,28700,28700,28700,0
20250205,172900,12003450,28700,28700,28700,28700,0
20250205,172800,12003450,28700,28700,28700,28700,0
20250205,172700,12003450,28700,28700,28700,28700,0
20250205,172600,12003450,28700,28700,28700,28700,0
20250205,172500,12003450,28700,28700,28700,28700,0
20250205,172400,12003450,28700,28700,28700,28700,0
20250205,172300,12003450,28700,28700,28700,28700,0
20250205,172200,12003450,28700,28700,28700,28700,0
20250205,172100,12003450,28700,28700,28700,28700,0
20250205,172000,12003450,28700,28700,28700,28700,0
20250205,171900,12003450,28700,28700,28700,28700,0
20250205,171800,12003450,28700,28700,28700,28700,0
20250205,171700,12003450,28700,28700,28700,28700,0
20250205,171600,12003450,28700,28700,28700,28700,0
20250205,171500,12003450,28700,28700,28700,28700,0
20250205,171400,12003450,28700,28700,28700,28700,0
20250205,171300,12003450,28700,28700,28700,28700,0
20250205,171200,12003450,28700,28700,28700,28700,0
20250205,171100,12003450,28700,28700,28700,28700,0
20250205,171000,12003450,28700,28700,28700,28700,0
20250205,170900,12003450,28700,28700,28700,28700,0
20250205,170800,12003450,28700,28700,28700,28700,0
20250205,170700,12003450,28700,28700,28700,28700,0
20250205,170600,12003450,28700,28700,28700,28700,0
20250205,170500,12003450,28700,28700,28700,28700,0
20250205,170400,12003450,28700,28700,28700,28700,19
20250205,170300,12003450,28700,28700,28700,28700,0
20250205,170200,12003450,28700,28700,28700,28700,0
20250205,170100,12003450,28700,28700,28700,28700,0
20250205,170000,12003450,28700,28700,28700,28700,0
20250205,165900,12003450,28700,28700,28700,28700,0
20250205,165800,12003450,28700,28700,28700,28700,0
20250205,165700,12003450,28700,28700,28700,28700,0
20250205,165600,12003450,28700,28700,28700,28700,0
20250205,165500,12003450,28700,28700,28700,28700,0
20250205,165400,12003450,28700,28700,28700,28700,0
20250205,165300,12003450,28700,28700,28700,28700,0
20250205,165200,12003450,28700,28700,28700,28700,0
20250205,165100,12003450,28700,28700,28700,28700,0
20250205,165000,12003450,28700,28700,28700,28700,0
20250205,164900,12003450,28700,28700,28700,28700,0
20250205,164800,12003450,28700,28700,28700,28700,0
20250205,164700,12003450,28700,28700,28700,28700,0
20250205,164600,12003450,28700,28700,28700,28700,0
20250205,164500,12003450,28700,28700,28700,28700,0
20250205,164400,12003450,28700,28700,28700,28700,0
20250205,164300,12003450,28700,28700,28700,28700,0
20250205,164200,12003450,28700,28700,28700,28700,0
20250205,164100,12003450,28700,28700,28700,28700,0
20250205,164000,12003450,28700,28700,28700,28700,0
20250205,163900,12003450,28700,28700,28700,28700,0
20250205,163800,12003450,28700,28700,28700,28700,0
20250205,163700,12003450,28700,28700,28700,28700,0
20250205,163600,12003450,28700,28700,28700,28700,0
20250205,163500,12003450,28700,28700,28700,28700,0
20250205,163400,12003450,28700,28700,28700,28700,19
20250205,163300,12003450,28700,28700,28700,28700,0
20250205,163200,12003450,28700,28700,28700,28700,0
20250205,163100,12003450,28700,28700,28700,28700,0
20250205,163000,12003450,28700,28700,28700,28700,0
20250205,162900,12003450,28700,28700,28700,28700,0
20250205,162800,12003450,28700,28700,28700,28700,0
20250205,162700,12003450,28700,28700,28700,28700,0
20250205,162600,12003450,28700,28700,28700,28700,0
20250205,162500,12003450,28700,28700,28700,28700,0
20250205,162400,12003450,28700,28700,28700,28700,0
20250205,162300,12003450,28700,28700,28700,28700,0
20250205,162200,12003450,28700,28700,28700,28700,0
20250205,162100,12003450,28700,28700,28700,28700,0
20250205,162000,12003450,28700,28700,28700,28700,0
20250205,161900,12003450,28700,28700,28700,28700,0
20250205,161800,12003450,28700,28700,28700,28700,0
20250205,161700,12003450,28700,28700,28700,28700,0
20250205,161600,12003450,28700,28700,28700,28700,0
20250205,161500,12003450,28700,28700,28700,28700,0
20250205,161400,12003450,28700,28700,28700,28700,0
20250205,161300,12003450,28700,28700,28700,28700,0
20250205,161200,12003450,28700,28700,28700,28700,0
20250205,161100,12003450,28700,28700,28700,28700,0
20250205,161000,12003450,28700,28700,28700,28700,0
20250205,160900,12003450,28700,28700,28700,28700,0
20250205,160800,12003450,28700,28700,28700,28700,0
20250205,160700,12003450,28700,28700,28700,28700,0
20250205,160600,12003450,28700,28700,28700,28700,0
20250205,160500,12003450,28700,28700,28700,28700,0
20250205,160400,12003450,28700,28700,28700,28700,19
20250205,160300,12003450,28700,28700,28700,28700,0
20250205,160200,12003450,28700,28700,28700,28700,0
20250205,160100,12003450,28700,28700,28700,28700,0
20250205,160000,12003450,28700,28700,28700,28700,0
20250205,155900,12003450,28700,28700,28700,28700,0
20250205,155800,12003450,28700,28700,28700,28700,0
20250205,155700,12003450,28700,28700,28700,28700,0
20250205,155600,12003450,28700,28700,28700,28700,0
20250205,155500,12003450,28700,28700,28700,28700,0
20250205,155400,12003450,28700,28700,28700,28700,0
20250205,155300,12003450,28700,28700,28700,28700,0
20250205,155200,12003450,28700,28700,28700,28700,0
20250205,155100,12003450,28700,28700,28700,28700,0
20250205,155000,12003450,28700,28700,28700,28700,0
20250205,154900,12003450,28700,28700,28700,28700,0
20250205,154800,12003450,28700,28700,28700,28700,0
20250205,154700,12003450,28700,28700,28700,28700,0
20250205,154600,12003450,28700,28700,28700,28700,0
20250205,154500,12003450,28700,28700,28700,28700,0
20250205,154400,12003450,28700,28700,28700,28700,0
20250205,154300,12003450,28700,28700,28700,28700,0
20250205,154200,12003450,28700,28700,28700,28700,0
20250205,154100,12003450,28700,28700,28700,28700,0
20250205,154000,12003450,28700,28700,28700,28700,0
20250205,153900,12003450,28700,28700,28700,28700,0
20250205,153800,12003450,28700,28700,28700,28700,0
20250205,153700,12003450,28700,28700,28700,28700,0
20250205,153600,12003450,28700,28700,28700,28700,0
20250205,153500,12003450,28700,28700,28700,28700,0
20250205,153400,12003450,28700,28700,28700,28700,19
20250205,153300,12003450,28700,28700,28700,28700,0
20250205,153200,12003450,28700,28700,28700,28700,0
20250205,153100,12003450,28700,28700,28700,28700,0
20250205,153000,12003450,28700,28700,28700,28700,19
20250205,152900,11458150,28650,28650,28650,28650,0
20250205,152800,11458150,28650,28650,28650,28650,0
20250205,152700,11458150,28650,28650,28650,28650,0
20250205,152600,11458150,28650,28650,28650,28650,0
20250205,152500,11458150,28650,28650,28650,28650,0
20250205,152400,11458150,28650,28650,28650,28650,0
20250205,152300,11458150,28650,28650,28650,28650,0
20250205,152200,11458150,28650,28650,28650,28650,0
20250205,152100,11458150,28650,28650,28650,28650,0
20250205,152000,11458150,28650,28650,28650,28650,0
20250205,151900,11458150,28650,28650,28650,28650,0
20250205,151800,11458150,28650,28650,28650,28650,0
20250205,151700,11458150,28650,28650,28650,28650,0
20250205,151600,11458150,28650,28650,28650,28650,0
20250205,151500,11458150,28650,28650,28650,28650,0
20250205,151400,11458150,28650,28650,28650,28650,0
20250205,151300,11458150,28650,28650,28650,28650,0
20250205,151200,11458150,28650,28650,28650,28650,0
20250205,151100,11458150,28650,28650,28650,28650,0
20250205,151000,11458150,28650,28650,28650,28650,1
20250205,150900,11429500,28700,28700,28700,28700,0
20250205,150800,11429500,28700,28700,28700,28700,0
20250205,150700,11429500,28700,28700,28700,28700,0
20250205,150600,11429500,28700,28700,28700,28700,0
20250205,150500,11429500,28700,28700,28700,28700,0
20250205,150400,11429500,28700,28700,28700,28700,0
20250205,150300,11429500,28700,28700,28700,28700,0
20250205,150200,11429500,28700,28700,28700,28700,0
20250205,150100,11429500,28700,28700,28700,28700,0
20250205,150000,11429500,28700,28700,28700,28700,0
20250205,145900,11429500,28700,28700,28700,28700,0
20250205,145800,11429500,28700,28700,28700,28700,0
20250205,145700,11429500,28700,28700,28700,28700,0
20250205,145600,11429500,28700,28700,28700,28700,0
20250205,145500,11429500,28700,28700,28700,28700,0
20250205,145400,11429500,28700,28700,28700,28700,0
20250205,145300,11429500,28700,28700,28700,28700,0
20250205,145200,11429500,28700,28700,28700,28700,0
20250205,145100,11429500,28700,28700,28700,28700,0
20250205,145000,11429500,28700,28700,28700,28700,0
20250205,144900,11429500,28700,28700,28700,28700,0
20250205,144800,11429500,28700,28700,28700,28700,0
20250205,144700,11429500,28700,28700,28700,28700,0
20250205,144600,11429500,28700,28700,28700,28700,0
20250205,144500,11429500,28700,28700,28700,28700,0
20250205,144400,11429500,28700,28700,28700,28700,0
20250205,144300,11429500,28700,28700,28700,28700,0
20250205,144200,11429500,28700,28700,28700,28700,0
20250205,144100,11429500,28700,28700,28700,28700,0
20250205,144000,11429500,28700,28700,28700,28700,0
20250205,143900,11429500,28700,28700,28700,28700,0
20250205,143800,11429500,28700,28700,28700,28700,0
20250205,143700,11429500,28700,28700,28700,28700,4
20250205,143600,11314700,28800,28800,28800,28800,0
20250205,143500,11314700,28800,28800,28800,28800,0
20250205,143400,11314700,28800,28800,28800,28800,0
20250205,143300,11314700,28800,28800,28800,28800,0
20250205,143200,11314700,28800,28800,28800,28800,0
20250205,143100,11314700,28800,28800,28800,28800,0
20250205,143000,11314700,28800,28800,28800,28800,0
20250205,142900,11314700,28800,28800,28800,28800,0
20250205,142800,11314700,28800,28800,28800,28800,0
20250205,142700,11314700,28800,28800,28800,28800,0
20250205,142600,11314700,28800,28800,28800,28800,0
20250205,142500,11314700,28800,28800,28800,28800,0
20250205,142400,11314700,28800,28800,28800,28800,0
20250205,142300,11314700,28800,28800,28800,28800,0
20250205,142200,11314700,28800,28800,28800,28800,0
20250205,142100,11314700,28800,28800,28800,28800,0
20250205,142000,11314700,28800,28800,28800,28800,0
20250205,141900,11314700,28800,28800,28800,28800,0
20250205,141800,11314700,28800,28800,28800,28800,0
20250205,141700,11314700,28800,28800,28800,28800,0
20250205,141600,11314700,28800,28800,28800,28800,0
20250205,141500,11314700,28800,28800,28800,28800,0
20250205,141400,11314700,28800,28800,28800,28800,0
20250205,141300,11314700,28800,28800,28800,28800,0
20250205,141200,11314700,28800,28800,28800,28800,0
20250205,141100,11314700,28800,28800,28800,28800,0
20250205,141000,11314700,28800,28800,28800,28800,0
20250205,140900,11314700,28800,28800,28800,28800,0
20250205,140800,11314700,28800,28800,28800,28800,0
20250205,140700,11314700,28800,28800,28800,28800,0
20250205,140600,11314700,28800,28800,28800,28800,0
20250205,140500,11314700,28800,28800,28800,28800,0
20250205,140400,11314700,28800,28800,28800,28800,0
20250205,140300,11314700,28800,28800,28800,28800,0
20250205,140200,11314700,28800,28800,28800,28800,0
20250205,140100,11314700,28800,28800,28800,28800,0
20250205,140000,11314700,28800,28800,28800,28800,0
20250205,135900,11314700,28800,28800,28800,28800,0
20250205,135800,11314700,28800,28800,28800,28800,0
20250205,135700,11314700,28800,28800,28800,28800,1
20250205,135600,11285900,28800,28800,28800,28800,0
20250205,135500,11285900,28800,28800,28800,28800,0
20250205,135400,11285900,28800,28800,28800,28800,0
20250205,135300,11285900,28800,28800,28800,28800,0
20250205,135200,11285900,28800,28800,28800,28800,0
20250205,135100,11285900,28800,28800,28800,28800,0
20250205,135000,11285900,28800,28800,28800,28800,0
20250205,134900,11285900,28800,28800,28800,28800,0
20250205,134800,11285900,28800,28800,28800,28800,0
20250205,134700,11285900,28800,28800,28800,28800,0
20250205,134600,11285900,28800,28800,28800,28800,0
20250205,134500,11285900,28800,28800,28800,28800,0
20250205,134400,11285900,28800,28800,28800,28800,0
20250205,134300,11285900,28800,28800,28800,28800,0
20250205,134200,11285900,28800,28800,28800,28800,0
20250205,134100,11285900,28800,28800,28800,28800,0
20250205,134000,11285900,28800,28800,28800,28800,0
20250205,133900,11285900,28800,28800,28800,28800,0
20250205,133800,11285900,28800,28800,28800,28800,0
20250205,133700,11285900,28800,28800,28800,28800,0
20250205,133600,11285900,28800,28800,28800,28800,0
20250205,133500,11285900,28800,28800,28800,28800,0
20250205,133400,11285900,28800,28800,28800,28800,0
20250205,133300,11285900,28800,28800,28800,28800,0
20250205,133200,11285900,28800,28800,28800,28800,0
20250205,133100,11285900,28800,28800,28800,28800,0
20250205,133000,11285900,28800,28800,28800,28800,0
20250205,132900,11285900,28800,28800,28800,28800,0
20250205,132800,11285900,28800,28800,28800,28800,0
20250205,132700,11285900,28800,28800,28800,28800,0
20250205,132600,11285900,28800,28800,28800,28800,0
20250205,132500,11285900,28800,28800,28800,28800,0
20250205,132400,11285900,28800,28800,28800,28800,0
20250205,132300,11285900,28800,28800,28800,28800,0
20250205,132200,11285900,28800,28800,28800,28800,0
20250205,132100,11285900,28800,28800,28800,28800,0
20250205,132000,11285900,28800,28800,28800,28800,0
20250205,131900,11285900,28800,28800,28800,28800,0
20250205,131800,11285900,28800,28800,28800,28800,0
20250205,131700,11285900,28800,28800,28800,28800,0
20250205,131600,11285900,28800,28800,28800,28800,0
20250205,131500,11285900,28800,28800,28800,28800,0
20250205,131400,11285900,28800,28800,28800,28800,0
20250205,131300,11285900,28800,28800,28800,28800,0
20250205,131200,11285900,28800,28800,28800,28800,0
20250205,131100,11285900,28800,28800,28800,28800,0
20250205,131000,11285900,28800,28800,28800,28800,0
20250205,130900,11285900,28800,28800,28800,28800,0
20250205,130800,11285900,28800,28800,28800,28800,0
20250205,130700,11285900,28800,28800,28800,28800,0
20250205,130600,11285900,28800,28800,28800,28800,0
20250205,130500,11285900,28800,28800,28800,28800,0
20250205,130400,11285900,28800,28800,28800,28800,0
20250205,130300,11285900,28800,28800,28800,28800,0
20250205,130200,11285900,28800,28800,28800,28800,0
20250205,130100,11285900,28800,28800,28800,28800,0
20250205,130000,11285900,28800,28800,28800,28800,1
20250205,125900,11257100,28800,28800,28800,28800,0
20250205,125800,11257100,28800,28800,28800,28800,0
20250205,125700,11257100,28800,28800,28800,28800,0
20250205,125600,11257100,28800,28800,28800,28800,1
20250205,125500,11228300,28800,28800,28800,28800,0
20250205,125400,11228300,28800,28800,28800,28800,0
20250205,125300,11228300,28800,28800,28800,28800,0
20250205,125200,11228300,28800,28800,28800,28800,0
20250205,125100,11228300,28800,28800,28800,28800,0
20250205,125000,11228300,28800,28800,28800,28800,0
20250205,124900,11228300,28800,28800,28800,28800,0
20250205,124800,11228300,28800,28800,28800,28800,0
20250205,124700,11228300,28800,28800,28800,28800,0
20250205,124600,11228300,28800,28800,28800,28800,0
20250205,124500,11228300,28800,28800,28800,28800,0
20250205,124400,11228300,28800,28800,28800,28800,0
20250205,124300,11228300,28800,28800,28800,28800,0
20250205,124200,11228300,28800,28800,28800,28800,0
20250205,124100,11228300,28800,28800,28800,28800,0
20250205,124000,11228300,28800,28800,28800,28800,0
20250205,123900,11228300,28800,28800,28800,28800,0
20250205,123800,11228300,28800,28800,28800,28800,0
20250205,123700,11228300,28800,28800,28800,28800,0
20250205,123600,11228300,28800,28800,28800,28800,0
20250205,123500,11228300,28800,28800,28800,28800,0
20250205,123400,11228300,28800,28800,28800,28800,0
20250205,123300,11228300,28800,28800,28800,28800,0
20250205,123200,11228300,28800,28800,28800,28800,0
20250205,123100,11228300,28800,28800,28800,28800,0
20250205,123000,11228300,28800,28800,28800,28800,0
20250205,122900,11228300,28800,28800,28800,28800,1
20250205,122800,11199500,28750,28750,28750,28750,0
20250205,122700,11199500,28750,28750,28750,28750,0
20250205,122600,11199500,28750,28750,28750,28750,0
20250205,122500,11199500,28750,28750,28750,28750,0
20250205,122400,11199500,28750,28750,28750,28750,0
20250205,122300,11199500,28750,28750,28750,28750,0
20250205,122200,11199500,28750,28750,28750,28750,0
20250205,122100,11199500,28750,28750,28750,28750,0
20250205,122000,11199500,28750,28750,28750,28750,0
20250205,121900,11199500,28750,28750,28750,28750,0
20250205,121800,11199500,28750,28750,28750,28750,0
20250205,121700,11199500,28750,28750,28750,28750,0
20250205,121600,11199500,28750,28750,28750,28750,0
20250205,121500,11199500,28750,28750,28750,28750,0
20250205,121400,11199500,28750,28750,28750,28750,0
20250205,121300,11199500,28750,28750,28750,28750,0
20250205,121200,11199500,28750,28750,28750,28750,0
20250205,121100,11199500,28750,28750,28750,28750,0
20250205,121000,11199500,28750,28750,28750,28750,10
20250205,120900,10912000,28700,28700,28700,28700,4
20250205,120800,10797200,28650,28650,28650,28650,0
20250205,120700,10797200,28650,28650,28650,28650,0
20250205,120600,10797200,28650,28650,28650,28650,0
20250205,120500,10797200,28650,28650,28650,28650,0
20250205,120400,10797200,28650,28650,28650,28650,0
20250205,120300,10797200,28650,28650,28650,28650,0
20250205,120200,10797200,28650,28650,28650,28650,0
20250205,120100,10797200,28650,28650,28650,28650,0
20250205,120000,10797200,28650,28650,28650,28650,0
20250205,115900,10797200,28650,28650,28650,28650,0
20250205,115800,10797200,28650,28650,28650,28650,0
20250205,115700,10797200,28650,28650,28650,28650,0
20250205,115600,10797200,28650,28650,28650,28650,0
20250205,115500,10797200,28650,28650,28650,28650,1
20250205,115400,10768550,28800,28800,28800,28800,0
20250205,115300,10768550,28800,28800,28800,28800,0
20250205,115200,10768550,28800,28750,28800,28750,2
20250205,115100,10711000,28800,28800,28800,28800,0
20250205,115000,10711000,28800,28800,28800,28800,0
20250205,114900,10711000,28800,28800,28800,28800,0
20250205,114800,10711000,28800,28800,28800,28800,0
20250205,114700,10711000,28800,28800,28800,28800,0
20250205,114600,10711000,28800,28800,28800,28800,0
20250205,114500,10711000,28800,28800,28800,28800,0
20250205,114400,10711000,28800,28800,28800,28800,0
20250205,114300,10711000,28800,28800,28800,28800,0
20250205,114200,10711000,28800,28800,28800,28800,0
20250205,114100,10711000,28800,28800,28800,28800,0
20250205,114000,10711000,28800,28800,28800,28800,0
20250205,113900,10711000,28800,28800,28800,28800,0
20250205,113800,10711000,28800,28800,28800,28800,0
20250205,113700,10711000,28800,28800,28800,28800,0
20250205,113600,10711000,28800,28800,28800,28800,0
20250205,113500,10711000,28800,28800,28800,28800,0
20250205,113400,10711000,28800,28800,28800,28800,0
20250205,113300,10711000,28800,28800,28800,28800,0
20250205,113200,10711000,28800,28800,28800,28800,0
20250205,113100,10711000,28800,28800,28800,28800,0
20250205,113000,10711000,28800,28800,28800,28800,0
20250205,112900,10711000,28800,28800,28800,28800,0
20250205,112800,10711000,28800,28800,28800,28800,0
20250205,112700,10711000,28800,28800,28800,28800,0
20250205,112600,10711000,28800,28800,28800,28800,0
20250205,112500,10711000,28800,28800,28800,28800,0
20250205,112400,10711000,28800,28800,28800,28800,0
20250205,112300,10711000,28800,28800,28800,28800,0
20250205,112200,10711000,28800,28800,28800,28800,0
20250205,112100,10711000,28800,28800,28800,28800,0
20250205,112000,10711000,28800,28800,28800,28800,0
20250205,111900,10711000,28800,28800,28800,28800,0
20250205,111800,10711000,28800,28800,28800,28800,0
20250205,111700,10711000,28800,28800,28800,28800,0
20250205,111600,10711000,28800,28800,28800,28800,1
20250205,111500,10682200,28800,28800,28800,28800,0
20250205,111400,10682200,28800,28800,28800,28800,0
20250205,111300,10682200,28800,28800,28800,28800,0
20250205,111200,10682200,28800,28800,28800,28800,0
20250205,111100,10682200,28800,28800,28800,28800,0
20250205,111000,10682200,28800,28800,28800,28800,0
20250205,110900,10682200,28800,28800,28800,28800,0
20250205,110800,10682200,28800,28800,28800,28800,0
20250205,110700,10682200,28800,28800,28800,28800,0
20250205,110600,10682200,28800,28800,28800,28800,0
20250205,110500,10682200,28800,28800,28800,28800,0
20250205,110400,10682200,28800,28800,28800,28800,0
20250205,110300,10682200,28800,28800,28800,28800,0
20250205,110200,10682200,28800,28800,28800,28800,0
20250205,110100,10682200,28800,28800,28800,28800,0
20250205,110000,10682200,28800,28800,28800,28800,0
20250205,105900,10682200,28800,28800,28800,28800,0
20250205,105800,10682200,28800,28800,28800,28800,0
20250205,105700,10682200,28800,28800,28800,28800,0
20250205,105600,10682200,28800,28800,28800,28800,0
20250205,105500,10682200,28800,28800,28800,28800,0
20250205,105400,10682200,28800,28800,28800,28800,0
20250205,105300,10682200,28800,28800,28800,28800,0
20250205,105200,10682200,28800,28800,28800,28800,0
20250205,105100,10682200,28800,28800,28800,28800,0
20250205,105000,10682200,28800,28800,28800,28800,0
20250205,104900,10682200,28800,28800,28800,28800,0
20250205,104800,10682200,28800,28800,28800,28800,0
20250205,104700,10682200,28800,28800,28800,28800,0
20250205,104600,10682200,28800,28800,28800,28800,0
20250205,104500,10682200,28800,28800,28800,28800,0
20250205,104400,10682200,28800,28800,28800,28800,0
20250205,104300,10682200,28800,28800,28800,28800,0
20250205,104200,10682200,28800,28800,28800,28800,0
20250205,104100,10682200,28800,28800,28800,28800,0
20250205,104000,10682200,28800,28800,28800,28800,0
20250205,103900,10682200,28800,28800,28800,28800,0
20250205,103800,10682200,28800,28800,28800,28800,0
20250205,103700,10682200,28800,28800,28800,28800,0
20250205,103600,10682200,28800,28800,28800,28800,0
20250205,103500,10682200,28800,28800,28800,28800,0
20250205,103400,10682200,28800,28800,28800,28800,0
20250205,103300,10682200,28800,28800,28800,28800,115
20250205,103200,7370200,29000,29000,29000,29000,0
20250205,103100,7370200,29000,29000,29000,29000,0
20250205,103000,7370200,29000,29000,29000,29000,0
20250205,102900,7370200,29000,29000,29000,29000,0
20250205,102800,7370200,29000,29000,29000,29000,0
20250205,102700,7370200,29000,28950,29000,28950,5
20250205,102600,7225300,29050,29050,29050,29050,0
20250205,102500,7225300,29050,29050,29050,29050,1
20250205,102400,7196250,29050,29050,29050,29050,0
20250205,102300,7196250,29050,29050,29050,29050,0
20250205,102200,7196250,29050,29050,29050,29050,0
20250205,102100,7196250,29050,29050,29050,29050,1
20250205,102000,7167200,28800,28800,28800,28800,0
20250205,101900,7167200,28800,28800,28800,28800,0
20250205,101800,7167200,28800,28800,28800,28800,0
20250205,101700,7167200,28800,28800,28800,28800,0
20250205,101600,7167200,28800,28800,28800,28800,0
20250205,101500,7167200,28800,28800,28800,28800,0
20250205,101400,7167200,28800,28800,28800,28800,0
20250205,101300,7167200,28800,28800,28800,28800,0
20250205,101200,7167200,28800,28750,28900,28750,3
20250205,101100,7080750,28900,28650,28900,28650,2
20250205,101000,7023200,28850,28850,28850,28850,0
20250205,100900,7023200,28850,28850,28850,28850,0
20250205,100800,7023200,28850,28850,28850,28850,0
20250205,100700,7023200,28850,28850,28850,28850,0
20250205,100600,7023200,28850,28850,28850,28850,0
20250205,100500,7023200,28850,28650,28850,28650,2
20250205,100400,6965700,28600,28600,28600,28600,0
20250205,100300,6965700,28600,28600,28600,28600,0
20250205,100200,6965700,28600,28600,28600,28600,0
20250205,100100,6965700,28600,28600,28600,28600,0
20250205,100000,6965700,28600,28600,28600,28600,0
20250205,095900,6965700,28600,28600,28600,28600,0
20250205,095800,6965700,28600,28600,28600,28600,0
20250205,095700,6965700,28600,28600,28600,28600,0
20250205,095600,6965700,28600,28600,28600,28600,0
20250205,095500,6965700,28600,28600,28600,28600,0
20250205,095400,6965700,28600,28600,28600,28600,0
20250205,095300,6965700,28600,28600,28600,28600,0
20250205,095200,6965700,28600,28600,28600,28600,0
20250205,095100,6965700,28600,28600,28600,28600,0
20250205,095000,6965700,28600,28600,28600,28600,0
20250205,094900,6965700,28600,28600,28600,28600,0
20250205,094800,6965700,28600,28600,28600,28600,0
20250205,094700,6965700,28600,28600,28600,28600,0
20250205,094600,6965700,28600,28600,28600,28600,0
20250205,094500,6965700,28600,28600,28600,28600,0
20250205,094400,6965700,28600,28600,28600,28600,0
20250205,094300,6965700,28600,28600,28600,28600,1
20250205,094200,6937100,28850,28850,28850,28850,0
20250205,094100,6937100,28850,28850,28850,28850,0
20250205,094000,6937100,28850,28850,28850,28850,0
20250205,093900,6937100,28850,28650,28850,28650,2
20250205,093800,6879600,28850,28850,28850,28850,0
20250205,093700,6879600,28850,28850,28850,28700,5
20250205,093600,6735650,28650,28650,28800,28650,5
20250205,093500,6592100,28800,28650,28800,28650,2
20250205,093400,6534650,28850,28650,28850,28650,4
20250205,093300,6419750,28800,28600,28800,28600,6
20250205,093200,6247500,28800,28800,28800,28800,0
20250205,093100,6247500,28800,28800,28800,28800,0
20250205,093000,6247500,28800,28800,28800,28800,0
20250205,092900,6247500,28800,28800,28800,28800,0
20250205,092800,6247500,28800,28800,28800,28800,0
20250205,092700,6247500,28800,28800,28800,28800,0
20250205,092600,6247500,28800,28800,28800,28800,0
20250205,092500,6247500,28800,28800,28800,28800,0
20250205,092400,6247500,28800,28800,28800,28800,0
20250205,092300,6247500,28800,28600,28800,28600,34
20250205,092200,5274750,28750,28750,28750,28750,0
20250205,092100,5274750,28750,28750,28750,28750,0
20250205,092000,5274750,28750,28600,28800,28600,53
20250205,091900,3758600,28600,28600,28600,28600,0
20250205,091800,3758600,28600,28600,28600,28600,3
20250205,091700,3672800,28800,28750,28950,28700,12
20250205,091600,3326900,28850,28750,29000,28600,106
20250205,091500,292500,29250,29250,29250,29250,0
20250205,091400,292500,29250,29250,29250,29250,0
20250205,091300,292500,29250,29250,29250,29250,0
20250205,091200,292500,29250,29250,29250,29250,0
20250205,091100,292500,29250,29250,29250,29250,0
20250205,091000,292500,29250,29250,29250,29250,0
20250205,090900,292500,29250,29250,29250,29250,0
20250205,090800,292500,29250,29250,29250,29250,0
20250205,090700,292500,29250,29250,29250,29250,0
20250205,090600,292500,29250,29250,29250,29250,0
20250205,090500,292500,29250,29250,29250,29250,0
20250205,090400,292500,29250,29250,29250,29250,0
20250205,090300,292500,29250,29250,29250,29250,0
20250205,090200,292500,29250,29250,29250,29250,0
20250205,090100,292500,29250,29250,29250,29250,0
20250205,090000,292500,29250,29250,29250,29250,10