KissMeData/023450/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,190800,117229550,33400,33400,33400,33400,94
20250205,190700,117229550,33400,33400,33400,33400,0
20250205,190600,117229550,33400,33400,33400,33400,0
20250205,190500,117229550,33400,33400,33400,33400,0
20250205,190400,117229550,33400,33400,33400,33400,0
20250205,190300,117229550,33400,33400,33400,33400,0
20250205,190200,117229550,33400,33400,33400,33400,0
20250205,190100,117229550,33400,33400,33400,33400,0
20250205,190000,117229550,33400,33400,33400,33400,0
20250205,185900,117229550,33400,33400,33400,33400,0
20250205,185800,117229550,33400,33400,33400,33400,0
20250205,185700,117229550,33400,33400,33400,33400,0
20250205,185600,117229550,33400,33400,33400,33400,0
20250205,185500,117229550,33400,33400,33400,33400,0
20250205,185400,117229550,33400,33400,33400,33400,0
20250205,185300,117229550,33400,33400,33400,33400,0
20250205,185200,117229550,33400,33400,33400,33400,0
20250205,185100,117229550,33400,33400,33400,33400,0
20250205,185000,117229550,33400,33400,33400,33400,0
20250205,184900,117229550,33400,33400,33400,33400,0
20250205,184800,117229550,33400,33400,33400,33400,0
20250205,184700,117229550,33400,33400,33400,33400,0
20250205,184600,117229550,33400,33400,33400,33400,0
20250205,184500,117229550,33400,33400,33400,33400,0
20250205,184400,117229550,33400,33400,33400,33400,0
20250205,184300,117229550,33400,33400,33400,33400,0
20250205,184200,117229550,33400,33400,33400,33400,0
20250205,184100,117229550,33400,33400,33400,33400,0
20250205,184000,117229550,33400,33400,33400,33400,0
20250205,183900,117229550,33400,33400,33400,33400,0
20250205,183800,117229550,33400,33400,33400,33400,94
20250205,183700,117229550,33400,33400,33400,33400,0
20250205,183600,117229550,33400,33400,33400,33400,0
20250205,183500,117229550,33400,33400,33400,33400,0
20250205,183400,117229550,33400,33400,33400,33400,0
20250205,183300,117229550,33400,33400,33400,33400,0
20250205,183200,117229550,33400,33400,33400,33400,0
20250205,183100,117229550,33400,33400,33400,33400,0
20250205,183000,117229550,33400,33400,33400,33400,0
20250205,182900,117229550,33400,33400,33400,33400,0
20250205,182800,117229550,33400,33400,33400,33400,0
20250205,182700,117229550,33400,33400,33400,33400,0
20250205,182600,117229550,33400,33400,33400,33400,0
20250205,182500,117229550,33400,33400,33400,33400,0
20250205,182400,117229550,33400,33400,33400,33400,0
20250205,182300,117229550,33400,33400,33400,33400,0
20250205,182200,117229550,33400,33400,33400,33400,0
20250205,182100,117229550,33400,33400,33400,33400,0
20250205,182000,117229550,33400,33400,33400,33400,0
20250205,181900,117229550,33400,33400,33400,33400,0
20250205,181800,117229550,33400,33400,33400,33400,0
20250205,181700,117229550,33400,33400,33400,33400,0
20250205,181600,117229550,33400,33400,33400,33400,0
20250205,181500,117229550,33400,33400,33400,33400,0
20250205,181400,117229550,33400,33400,33400,33400,0
20250205,181300,117229550,33400,33400,33400,33400,0
20250205,181200,117229550,33400,33400,33400,33400,0
20250205,181100,117229550,33400,33400,33400,33400,0
20250205,181000,117229550,33400,33400,33400,33400,0
20250205,180900,117229550,33400,33400,33400,33400,0
20250205,180800,117229550,33400,33400,33400,33400,94
20250205,180700,117229550,33400,33400,33400,33400,0
20250205,180600,117229550,33400,33400,33400,33400,0
20250205,180500,117229550,33400,33400,33400,33400,0
20250205,180400,117229550,33400,33400,33400,33400,0
20250205,180300,117229550,33400,33400,33400,33400,0
20250205,180200,117229550,33400,33400,33400,33400,0
20250205,180100,117229550,33400,33400,33400,33400,0
20250205,180000,117229550,33400,33400,33400,33400,0
20250205,175900,117229550,33400,33400,33400,33400,0
20250205,175800,117229550,33400,33400,33400,33400,0
20250205,175700,117229550,33400,33400,33400,33400,0
20250205,175600,117229550,33400,33400,33400,33400,0
20250205,175500,117229550,33400,33400,33400,33400,0
20250205,175400,117229550,33400,33400,33400,33400,0
20250205,175300,117229550,33400,33400,33400,33400,0
20250205,175200,117229550,33400,33400,33400,33400,0
20250205,175100,117229550,33400,33400,33400,33400,0
20250205,175000,117229550,33400,33400,33400,33400,0
20250205,174900,117229550,33400,33400,33400,33400,0
20250205,174800,117229550,33400,33400,33400,33400,0
20250205,174700,117229550,33400,33400,33400,33400,0
20250205,174600,117229550,33400,33400,33400,33400,0
20250205,174500,117229550,33400,33400,33400,33400,0
20250205,174400,117229550,33400,33400,33400,33400,0
20250205,174300,117229550,33400,33400,33400,33400,0
20250205,174200,117229550,33400,33400,33400,33400,0
20250205,174100,117229550,33400,33400,33400,33400,0
20250205,174000,117229550,33400,33400,33400,33400,0
20250205,173900,117229550,33400,33400,33400,33400,0
20250205,173800,117229550,33400,33400,33400,33400,94
20250205,173700,117229550,33400,33400,33400,33400,0
20250205,173600,117229550,33400,33400,33400,33400,0
20250205,173500,117229550,33400,33400,33400,33400,0
20250205,173400,117229550,33400,33400,33400,33400,0
20250205,173300,117229550,33400,33400,33400,33400,0
20250205,173200,117229550,33400,33400,33400,33400,0
20250205,173100,117229550,33400,33400,33400,33400,0
20250205,173000,117229550,33400,33400,33400,33400,0
20250205,172900,117229550,33400,33400,33400,33400,0
20250205,172800,117229550,33400,33400,33400,33400,0
20250205,172700,117229550,33400,33400,33400,33400,0
20250205,172600,117229550,33400,33400,33400,33400,0
20250205,172500,117229550,33400,33400,33400,33400,0
20250205,172400,117229550,33400,33400,33400,33400,0
20250205,172300,117229550,33400,33400,33400,33400,0
20250205,172200,117229550,33400,33400,33400,33400,0
20250205,172100,117229550,33400,33400,33400,33400,0
20250205,172000,117229550,33400,33400,33400,33400,0
20250205,171900,117229550,33400,33400,33400,33400,0
20250205,171800,117229550,33400,33400,33400,33400,0
20250205,171700,117229550,33400,33400,33400,33400,0
20250205,171600,117229550,33400,33400,33400,33400,0
20250205,171500,117229550,33400,33400,33400,33400,0
20250205,171400,117229550,33400,33400,33400,33400,0
20250205,171300,117229550,33400,33400,33400,33400,0
20250205,171200,117229550,33400,33400,33400,33400,0
20250205,171100,117229550,33400,33400,33400,33400,0
20250205,171000,117229550,33400,33400,33400,33400,0
20250205,170900,117229550,33400,33400,33400,33400,0
20250205,170800,117229550,33400,33400,33400,33400,94
20250205,170700,117229550,33400,33400,33400,33400,0
20250205,170600,117229550,33400,33400,33400,33400,0
20250205,170500,117229550,33400,33400,33400,33400,0
20250205,170400,117229550,33400,33400,33400,33400,0
20250205,170300,117229550,33400,33400,33400,33400,0
20250205,170200,117229550,33400,33400,33400,33400,0
20250205,170100,117229550,33400,33400,33400,33400,0
20250205,170000,117229550,33400,33400,33400,33400,0
20250205,165900,117229550,33400,33400,33400,33400,0
20250205,165800,117229550,33400,33400,33400,33400,0
20250205,165700,117229550,33400,33400,33400,33400,0
20250205,165600,117229550,33400,33400,33400,33400,0
20250205,165500,117229550,33400,33400,33400,33400,0
20250205,165400,117229550,33400,33400,33400,33400,0
20250205,165300,117229550,33400,33400,33400,33400,0
20250205,165200,117229550,33400,33400,33400,33400,0
20250205,165100,117229550,33400,33400,33400,33400,0
20250205,165000,117229550,33400,33400,33400,33400,0
20250205,164900,117229550,33400,33400,33400,33400,0
20250205,164800,117229550,33400,33400,33400,33400,0
20250205,164700,117229550,33400,33400,33400,33400,0
20250205,164600,117229550,33400,33400,33400,33400,0
20250205,164500,117229550,33400,33400,33400,33400,0
20250205,164400,117229550,33400,33400,33400,33400,0
20250205,164300,117229550,33400,33400,33400,33400,0
20250205,164200,117229550,33400,33400,33400,33400,0
20250205,164100,117229550,33400,33400,33400,33400,0
20250205,164000,117229550,33400,33400,33400,33400,0
20250205,163900,117229550,33400,33400,33400,33400,0
20250205,163800,117229550,33400,33400,33400,33400,94
20250205,163700,117229550,33400,33400,33400,33400,0
20250205,163600,117229550,33400,33400,33400,33400,0
20250205,163500,117229550,33400,33400,33400,33400,0
20250205,163400,117229550,33400,33400,33400,33400,0
20250205,163300,117229550,33400,33400,33400,33400,0
20250205,163200,117229550,33400,33400,33400,33400,0
20250205,163100,117229550,33400,33400,33400,33400,0
20250205,163000,117229550,33400,33400,33400,33400,0
20250205,162900,117229550,33400,33400,33400,33400,0
20250205,162800,117229550,33400,33400,33400,33400,0
20250205,162700,117229550,33400,33400,33400,33400,0
20250205,162600,117229550,33400,33400,33400,33400,0
20250205,162500,117229550,33400,33400,33400,33400,0
20250205,162400,117229550,33400,33400,33400,33400,0
20250205,162300,117229550,33400,33400,33400,33400,0
20250205,162200,117229550,33400,33400,33400,33400,0
20250205,162100,117229550,33400,33400,33400,33400,0
20250205,162000,117229550,33400,33400,33400,33400,0
20250205,161900,117229550,33400,33400,33400,33400,0
20250205,161800,117229550,33400,33400,33400,33400,0
20250205,161700,117229550,33400,33400,33400,33400,0
20250205,161600,117229550,33400,33400,33400,33400,0
20250205,161500,117229550,33400,33400,33400,33400,0
20250205,161400,117229550,33400,33400,33400,33400,0
20250205,161300,117229550,33400,33400,33400,33400,0
20250205,161200,117229550,33400,33400,33400,33400,0
20250205,161100,117229550,33400,33400,33400,33400,0
20250205,161000,117229550,33400,33400,33400,33400,0
20250205,160900,117229550,33400,33400,33400,33400,0
20250205,160800,117229550,33400,33400,33400,33400,94
20250205,160700,117229550,33400,33400,33400,33400,0
20250205,160600,117229550,33400,33400,33400,33400,0
20250205,160500,117229550,33400,33400,33400,33400,0
20250205,160400,117229550,33400,33400,33400,33400,0
20250205,160300,117229550,33400,33400,33400,33400,0
20250205,160200,117229550,33400,33400,33400,33400,0
20250205,160100,117229550,33400,33400,33400,33400,0
20250205,160000,117229550,33400,33400,33400,33400,0
20250205,155900,117229550,33400,33400,33400,33400,0
20250205,155800,117229550,33400,33400,33400,33400,0
20250205,155700,117229550,33400,33400,33400,33400,0
20250205,155600,117229550,33400,33400,33400,33400,0
20250205,155500,117229550,33400,33400,33400,33400,0
20250205,155400,117229550,33400,33400,33400,33400,0
20250205,155300,117229550,33400,33400,33400,33400,0
20250205,155200,117229550,33400,33400,33400,33400,0
20250205,155100,117229550,33400,33400,33400,33400,0
20250205,155000,117229550,33400,33400,33400,33400,0
20250205,154900,117229550,33400,33400,33400,33400,0
20250205,154800,117229550,33400,33400,33400,33400,0
20250205,154700,117229550,33400,33400,33400,33400,0
20250205,154600,117229550,33400,33400,33400,33400,0
20250205,154500,117229550,33400,33400,33400,33400,0
20250205,154400,117229550,33400,33400,33400,33400,0
20250205,154300,117229550,33400,33400,33400,33400,0
20250205,154200,117229550,33400,33400,33400,33400,0
20250205,154100,117229550,33400,33400,33400,33400,0
20250205,154000,117229550,33400,33400,33400,33400,0
20250205,153900,117229550,33400,33400,33400,33400,0
20250205,153800,117229550,33400,33400,33400,33400,94
20250205,153700,117229550,33400,33400,33400,33400,0
20250205,153600,117229550,33400,33400,33400,33400,0
20250205,153500,117229550,33400,33400,33400,33400,0
20250205,153400,117229550,33400,33400,33400,33400,0
20250205,153300,117229550,33400,33400,33400,33400,0
20250205,153200,117229550,33400,33400,33400,33400,0
20250205,153100,117229550,33400,33400,33400,33400,0
20250205,153000,117229550,33400,33400,33400,33400,94
20250205,152900,114089950,33450,33450,33450,33450,0
20250205,152800,114089950,33450,33450,33450,33450,0
20250205,152700,114089950,33450,33450,33450,33450,0
20250205,152600,114089950,33450,33450,33450,33450,0
20250205,152500,114089950,33450,33450,33450,33450,0
20250205,152400,114089950,33450,33450,33450,33450,0
20250205,152300,114089950,33450,33450,33450,33450,0
20250205,152200,114089950,33450,33450,33450,33450,0
20250205,152100,114089950,33450,33450,33450,33450,0
20250205,152000,114089950,33450,33450,33450,33450,0
20250205,151900,114089950,33450,32750,33450,32750,396
20250205,151800,100984150,32750,32750,32750,32750,1
20250205,151700,100951400,32700,32700,32700,32700,0
20250205,151600,100951400,32700,32700,32700,32700,0
20250205,151500,100951400,32700,32700,32700,32700,0
20250205,151400,100951400,32700,32700,32700,32700,0
20250205,151300,100951400,32700,32700,32700,32700,0
20250205,151200,100951400,32700,32700,32700,32700,2
20250205,151100,100886000,32700,32700,32700,32700,0
20250205,151000,100886000,32700,32700,32700,32700,1
20250205,150900,100853300,32750,32750,32750,32750,0
20250205,150800,100853300,32750,32750,32750,32750,0
20250205,150700,100853300,32750,32750,32750,32750,0
20250205,150600,100853300,32750,32750,32750,32750,0
20250205,150500,100853300,32750,32750,32750,32750,0
20250205,150400,100853300,32750,32750,32750,32750,0
20250205,150300,100853300,32750,32750,32750,32750,0
20250205,150200,100853300,32750,32750,32750,32750,0
20250205,150100,100853300,32750,32750,32750,32750,0
20250205,150000,100853300,32750,32750,32750,32750,0
20250205,145900,100853300,32750,32750,32750,32750,0
20250205,145800,100853300,32750,32750,32750,32750,0
20250205,145700,100853300,32750,32750,32750,32750,0
20250205,145600,100853300,32750,32750,32750,32750,0
20250205,145500,100853300,32750,32750,32750,32750,0
20250205,145400,100853300,32750,32750,32750,32750,0
20250205,145300,100853300,32750,32750,32750,32750,0
20250205,145200,100853300,32750,32750,32750,32750,0
20250205,145100,100853300,32750,32750,32750,32750,0
20250205,145000,100853300,32750,32750,32750,32750,0
20250205,144900,100853300,32750,32750,32750,32750,0
20250205,144800,100853300,32750,32750,32750,32750,0
20250205,144700,100853300,32750,32750,32750,32750,0
20250205,144600,100853300,32750,32750,32750,32750,0
20250205,144500,100853300,32750,32750,32750,32750,0
20250205,144400,100853300,32750,32750,32750,32750,10
20250205,144300,100525800,32750,32750,32750,32750,10
20250205,144200,100198300,32750,32750,32750,32750,0
20250205,144100,100198300,32750,32750,32750,32750,0
20250205,144000,100198300,32750,32750,32750,32750,0
20250205,143900,100198300,32750,32750,32750,32750,0
20250205,143800,100198300,32750,32750,32750,32750,0
20250205,143700,100198300,32750,32750,32750,32750,0
20250205,143600,100198300,32750,32750,32750,32750,0
20250205,143500,100198300,32750,32750,32750,32750,0
20250205,143400,100198300,32750,32750,32750,32750,1
20250205,143300,100165550,32800,32800,32800,32800,0
20250205,143200,100165550,32800,32800,32800,32800,0
20250205,143100,100165550,32800,32800,32800,32800,0
20250205,143000,100165550,32800,32800,32800,32800,0
20250205,142900,100165550,32800,32800,32800,32800,0
20250205,142800,100165550,32800,32800,32800,32800,0
20250205,142700,100165550,32800,32800,32800,32800,0
20250205,142600,100165550,32800,32800,32800,32800,0
20250205,142500,100165550,32800,32800,32800,32800,0
20250205,142400,100165550,32800,32800,32800,32800,0
20250205,142300,100165550,32800,32800,32800,32800,0
20250205,142200,100165550,32800,32800,32800,32800,0
20250205,142100,100165550,32800,32800,32800,32800,0
20250205,142000,100165550,32800,32800,32800,32800,0
20250205,141900,100165550,32800,32800,32800,32800,0
20250205,141800,100165550,32800,32800,32800,32800,0
20250205,141700,100165550,32800,32800,32800,32800,0
20250205,141600,100165550,32800,32800,32800,32800,0
20250205,141500,100165550,32800,32800,32800,32800,0
20250205,141400,100165550,32800,32800,32800,32800,0
20250205,141300,100165550,32800,32800,32800,32800,0
20250205,141200,100165550,32800,32800,32800,32800,0
20250205,141100,100165550,32800,32800,32800,32800,0
20250205,141000,100165550,32800,32800,32800,32800,0
20250205,140900,100165550,32800,32800,32800,32800,2
20250205,140800,100099950,32800,32800,32800,32800,0
20250205,140700,100099950,32800,32700,32800,32700,3
20250205,140600,100001650,32700,32700,32700,32700,1
20250205,140500,99968950,32750,32750,32750,32750,0
20250205,140400,99968950,32750,32750,32750,32750,0
20250205,140300,99968950,32750,32750,32750,32750,0
20250205,140200,99968950,32750,32750,32750,32750,0
20250205,140100,99968950,32750,32750,32750,32750,0
20250205,140000,99968950,32750,32750,32750,32750,0
20250205,135900,99968950,32750,32750,32750,32750,0
20250205,135800,99968950,32750,32750,32750,32750,0
20250205,135700,99968950,32750,32750,32750,32750,0
20250205,135600,99968950,32750,32750,32750,32750,0
20250205,135500,99968950,32750,32750,32750,32750,0
20250205,135400,99968950,32750,32750,32750,32750,0
20250205,135300,99968950,32750,32750,32750,32750,0
20250205,135200,99968950,32750,32750,32750,32750,0
20250205,135100,99968950,32750,32750,32750,32750,0
20250205,135000,99968950,32750,32750,32750,32750,0
20250205,134900,99968950,32750,32750,32750,32750,0
20250205,134800,99968950,32750,32750,32750,32750,0
20250205,134700,99968950,32750,32750,32750,32750,0
20250205,134600,99968950,32750,32750,32750,32750,0
20250205,134500,99968950,32750,32800,32800,32750,2
20250205,134400,99903400,32850,32850,32850,32850,0
20250205,134300,99903400,32850,32850,32850,32850,0
20250205,134200,99903400,32850,32850,32850,32850,0
20250205,134100,99903400,32850,32850,32850,32850,0
20250205,134000,99903400,32850,32850,32850,32850,0
20250205,133900,99903400,32850,32850,32850,32850,0
20250205,133800,99903400,32850,32850,32850,32850,0
20250205,133700,99903400,32850,32850,32850,32850,0
20250205,133600,99903400,32850,32850,32850,32850,0
20250205,133500,99903400,32850,32850,32850,32850,0
20250205,133400,99903400,32850,32850,32850,32850,0
20250205,133300,99903400,32850,32850,32850,32850,1
20250205,133200,99870550,32850,32850,32850,32850,0
20250205,133100,99870550,32850,32850,32850,32850,0
20250205,133000,99870550,32850,32850,32850,32850,0
20250205,132900,99870550,32850,32850,32850,32850,0
20250205,132800,99870550,32850,32850,32850,32850,0
20250205,132700,99870550,32850,32850,32850,32850,1
20250205,132600,99837700,32850,32850,32850,32850,0
20250205,132500,99837700,32850,32850,32850,32850,0
20250205,132400,99837700,32850,32850,32850,32850,0
20250205,132300,99837700,32850,32850,32850,32850,0
20250205,132200,99837700,32850,32850,32850,32850,0
20250205,132100,99837700,32850,32850,32850,32850,0
20250205,132000,99837700,32850,32850,32850,32850,0
20250205,131900,99837700,32850,32850,32850,32850,0
20250205,131800,99837700,32850,32850,32850,32850,0
20250205,131700,99837700,32850,32850,32850,32850,0
20250205,131600,99837700,32850,32850,32850,32850,0
20250205,131500,99837700,32850,32850,32850,32850,0
20250205,131400,99837700,32850,32850,32850,32850,0
20250205,131300,99837700,32850,32850,32850,32850,0
20250205,131200,99837700,32850,32850,32850,32850,0
20250205,131100,99837700,32850,32850,32850,32850,0
20250205,131000,99837700,32850,32850,32850,32850,0
20250205,130900,99837700,32850,32850,32850,32850,0
20250205,130800,99837700,32850,32850,32850,32850,0
20250205,130700,99837700,32850,32850,32850,32850,0
20250205,130600,99837700,32850,32850,32850,32850,0
20250205,130500,99837700,32850,32850,32850,32850,0
20250205,130400,99837700,32850,32850,32850,32850,0
20250205,130300,99837700,32850,32850,32850,32850,0
20250205,130200,99837700,32850,32850,32850,32850,0
20250205,130100,99837700,32850,32850,32850,32850,0
20250205,130000,99837700,32850,32850,32850,32850,0
20250205,125900,99837700,32850,32850,32850,32850,0
20250205,125800,99837700,32850,32850,32850,32850,0
20250205,125700,99837700,32850,32850,32850,32850,0
20250205,125600,99837700,32850,32850,32850,32850,0
20250205,125500,99837700,32850,32850,32850,32850,5
20250205,125400,99673450,32850,32850,32850,32850,0
20250205,125300,99673450,32850,32850,32850,32850,0
20250205,125200,99673450,32850,32850,32850,32850,0
20250205,125100,99673450,32850,32850,32850,32850,0
20250205,125000,99673450,32850,32850,32850,32850,0
20250205,124900,99673450,32850,32850,32850,32850,6
20250205,124800,99476350,32850,32850,32850,32850,0
20250205,124700,99476350,32850,32850,32850,32850,0
20250205,124600,99476350,32850,32850,32850,32850,1
20250205,124500,99443500,32750,32750,32750,32750,0
20250205,124400,99443500,32750,32750,32750,32750,0
20250205,124300,99443500,32750,32750,32750,32750,0
20250205,124200,99443500,32750,32750,32750,32750,6
20250205,124100,99247000,32750,32850,32850,32750,155
20250205,124000,94157350,31450,31450,31450,31450,0
20250205,123900,94157350,31450,33150,33150,31450,873
20250205,123800,66138200,33350,33150,33350,33150,5
20250205,123700,65971700,33100,33100,33100,33100,0
20250205,123600,65971700,33100,33150,33150,33100,103
20250205,123500,62562350,33150,33150,33150,33150,0
20250205,123400,62562350,33150,33150,33150,33150,0
20250205,123300,62562350,33150,33150,33150,33150,0
20250205,123200,62562350,33150,33150,33150,33150,0
20250205,123100,62562350,33150,33150,33150,33150,0
20250205,123000,62562350,33150,33150,33150,33150,0
20250205,122900,62562350,33150,33150,33150,33150,0
20250205,122800,62562350,33150,33200,33200,33150,46
20250205,122700,61037400,33150,33150,33150,33150,0
20250205,122600,61037400,33150,33150,33150,33150,0
20250205,122500,61037400,33150,33150,33150,33150,0
20250205,122400,61037400,33150,33150,33150,33150,0
20250205,122300,61037400,33150,33150,33150,33150,0
20250205,122200,61037400,33150,33150,33150,33150,0
20250205,122100,61037400,33150,33150,33150,33150,0
20250205,122000,61037400,33150,33150,33150,33150,0
20250205,121900,61037400,33150,33150,33150,33150,0
20250205,121800,61037400,33150,33150,33150,33150,0
20250205,121700,61037400,33150,33150,33150,33150,0
20250205,121600,61037400,33150,33200,33200,33150,29
20250205,121500,60075950,33250,33250,33250,33250,0
20250205,121400,60075950,33250,33250,33250,33250,0
20250205,121300,60075950,33250,33250,33250,33250,1
20250205,121200,60042700,33300,33300,33300,33300,739
20250205,121100,35434000,33350,33350,33350,33350,0
20250205,121000,35434000,33350,33350,33350,33350,10
20250205,120900,35100500,33300,33300,33300,33300,0
20250205,120800,35100500,33300,33300,33300,33300,0
20250205,120700,35100500,33300,33300,33300,33300,0
20250205,120600,35100500,33300,33300,33300,33300,0
20250205,120500,35100500,33300,33300,33300,33300,1
20250205,120400,35067200,33350,33350,33350,33350,0
20250205,120300,35067200,33350,33350,33350,33350,0
20250205,120200,35067200,33350,33350,33350,33350,0
20250205,120100,35067200,33350,33350,33350,33350,0
20250205,120000,35067200,33350,33300,33350,33300,4
20250205,115900,34933900,33350,33300,33350,33300,4
20250205,115800,34800600,33350,33300,33350,33300,4
20250205,115700,34667300,33400,33300,33450,33300,4
20250205,115600,34533850,33450,33300,33450,33300,4
20250205,115500,34400350,33300,33300,33300,33300,0
20250205,115400,34400350,33300,33300,33300,33300,0
20250205,115300,34400350,33300,33350,33350,33300,170
20250205,115200,28737850,33350,33350,33350,33350,0
20250205,115100,28737850,33350,33350,33350,33350,0
20250205,115000,28737850,33350,33350,33350,33350,0
20250205,114900,28737850,33350,33350,33350,33350,0
20250205,114800,28737850,33350,33350,33350,33350,0
20250205,114700,28737850,33350,33350,33350,33350,0
20250205,114600,28737850,33350,33350,33350,33350,0
20250205,114500,28737850,33350,33350,33350,33350,0
20250205,114400,28737850,33350,33350,33350,33350,0
20250205,114300,28737850,33350,33350,33350,33350,0
20250205,114200,28737850,33350,33350,33350,33350,15
20250205,114100,28237600,33350,33350,33350,33350,0
20250205,114000,28237600,33350,33350,33350,33350,0
20250205,113900,28237600,33350,33350,33350,33350,0
20250205,113800,28237600,33350,33350,33350,33350,0
20250205,113700,28237600,33350,33350,33350,33350,0
20250205,113600,28237600,33350,33350,33350,33350,0
20250205,113500,28237600,33350,33350,33350,33350,0
20250205,113400,28237600,33350,33350,33350,33350,0
20250205,113300,28237600,33350,33350,33350,33350,0
20250205,113200,28237600,33350,33350,33350,33350,0
20250205,113100,28237600,33350,33350,33350,33350,0
20250205,113000,28237600,33350,33350,33350,33350,0
20250205,112900,28237600,33350,33350,33350,33350,0
20250205,112800,28237600,33350,33350,33350,33350,0
20250205,112700,28237600,33350,33350,33350,33350,0
20250205,112600,28237600,33350,33350,33350,33350,0
20250205,112500,28237600,33350,33350,33350,33350,0
20250205,112400,28237600,33350,33350,33350,33350,0
20250205,112300,28237600,33350,33350,33350,33350,0
20250205,112200,28237600,33350,33350,33350,33350,0
20250205,112100,28237600,33350,33350,33350,33350,0
20250205,112000,28237600,33350,33350,33350,33350,25
20250205,111900,27403850,33400,33400,33400,33400,29
20250205,111800,26435250,33400,33400,33400,33400,20
20250205,111700,25767250,33400,33400,33400,33400,0
20250205,111600,25767250,33400,33400,33400,33400,0
20250205,111500,25767250,33400,33400,33400,33400,0
20250205,111400,25767250,33400,33400,33400,33400,0
20250205,111300,25767250,33400,33400,33400,33400,0
20250205,111200,25767250,33400,33400,33400,33400,20
20250205,111100,25099250,33400,33400,33400,33400,0
20250205,111000,25099250,33400,33400,33400,33400,0
20250205,110900,25099250,33400,33400,33400,33400,0
20250205,110800,25099250,33400,33400,33400,33400,0
20250205,110700,25099250,33400,33400,33400,33400,0
20250205,110600,25099250,33400,33400,33400,33400,0
20250205,110500,25099250,33400,33400,33400,33400,0
20250205,110400,25099250,33400,33400,33400,33400,0
20250205,110300,25099250,33400,33400,33400,33400,0
20250205,110200,25099250,33400,33400,33400,33400,0
20250205,110100,25099250,33400,33400,33400,33400,0
20250205,110000,25099250,33400,33400,33400,33400,0
20250205,105900,25099250,33400,33400,33400,33400,0
20250205,105800,25099250,33400,33400,33400,33400,0
20250205,105700,25099250,33400,33400,33400,33400,0
20250205,105600,25099250,33400,33400,33400,33400,0
20250205,105500,25099250,33400,33400,33400,33400,0
20250205,105400,25099250,33400,33400,33400,33400,0
20250205,105300,25099250,33400,33400,33400,33400,0
20250205,105200,25099250,33400,33400,33400,33400,0
20250205,105100,25099250,33400,33400,33400,33400,0
20250205,105000,25099250,33400,33400,33400,33400,0
20250205,104900,25099250,33400,33400,33400,33400,0
20250205,104800,25099250,33400,33400,33400,33400,0
20250205,104700,25099250,33400,33400,33400,33400,0
20250205,104600,25099250,33400,33400,33400,33400,0
20250205,104500,25099250,33400,33400,33400,33400,0
20250205,104400,25099250,33400,33400,33400,33400,0
20250205,104300,25099250,33400,33400,33400,33400,0
20250205,104200,25099250,33400,33400,33400,33400,0
20250205,104100,25099250,33400,33400,33400,33400,0
20250205,104000,25099250,33400,33400,33400,33400,0
20250205,103900,25099250,33400,33400,33400,33400,0
20250205,103800,25099250,33400,33400,33400,33400,0
20250205,103700,25099250,33400,33400,33400,33400,1
20250205,103600,25065850,33450,33450,33450,33450,0
20250205,103500,25065850,33450,33450,33450,33450,0
20250205,103400,25065850,33450,33450,33450,33450,0
20250205,103300,25065850,33450,33450,33450,33450,0
20250205,103200,25065850,33450,33450,33450,33450,0
20250205,103100,25065850,33450,33450,33450,33450,0
20250205,103000,25065850,33450,33450,33450,33450,0
20250205,102900,25065850,33450,33450,33450,33450,0
20250205,102800,25065850,33450,33450,33450,33450,0
20250205,102700,25065850,33450,33450,33450,33450,0
20250205,102600,25065850,33450,33450,33450,33450,0
20250205,102500,25065850,33450,33450,33450,33450,0
20250205,102400,25065850,33450,33450,33450,33450,0
20250205,102300,25065850,33450,33450,33450,33450,0
20250205,102200,25065850,33450,33450,33450,33450,0
20250205,102100,25065850,33450,33450,33450,33450,0
20250205,102000,25065850,33450,33450,33450,33450,0
20250205,101900,25065850,33450,33450,33450,33450,0
20250205,101800,25065850,33450,33450,33450,33450,0
20250205,101700,25065850,33450,33450,33450,33450,0
20250205,101600,25065850,33450,33450,33450,33450,0
20250205,101500,25065850,33450,33450,33450,33450,0
20250205,101400,25065850,33450,33450,33450,33450,0
20250205,101300,25065850,33450,33450,33450,33450,0
20250205,101200,25065850,33450,33450,33450,33450,0
20250205,101100,25065850,33450,33450,33450,33450,0
20250205,101000,25065850,33450,33450,33450,33450,4
20250205,100900,24932050,33450,33450,33450,33450,0
20250205,100800,24932050,33450,33450,33450,33450,10
20250205,100700,24597550,33450,33450,33450,33450,0
20250205,100600,24597550,33450,33450,33450,33450,0
20250205,100500,24597550,33450,33450,33450,33450,0
20250205,100400,24597550,33450,33450,33450,33450,0
20250205,100300,24597550,33450,33450,33450,33450,5
20250205,100200,24430300,33450,33450,33450,33450,0
20250205,100100,24430300,33450,33450,33450,33450,0
20250205,100000,24430300,33450,33450,33450,33450,0
20250205,095900,24430300,33450,33550,33550,33450,17
20250205,095800,23861550,33450,33450,33450,33450,0
20250205,095700,23861550,33450,33450,33450,33450,0
20250205,095600,23861550,33450,33450,33450,33450,0
20250205,095500,23861550,33450,33450,33450,33450,0
20250205,095400,23861550,33450,33450,33450,33450,0
20250205,095300,23861550,33450,33450,33450,33450,0
20250205,095200,23861550,33450,33450,33450,33450,0
20250205,095100,23861550,33450,33450,33450,33450,0
20250205,095000,23861550,33450,33450,33450,33450,0
20250205,094900,23861550,33450,33450,33450,33450,0
20250205,094800,23861550,33450,33450,33450,33450,0
20250205,094700,23861550,33450,33450,33450,33450,0
20250205,094600,23861550,33450,33450,33450,33450,0
20250205,094500,23861550,33450,33450,33450,33450,0
20250205,094400,23861550,33450,33450,33450,33450,0
20250205,094300,23861550,33450,33450,33450,33450,0
20250205,094200,23861550,33450,33450,33450,33450,0
20250205,094100,23861550,33450,33450,33450,33450,0
20250205,094000,23861550,33450,33450,33450,33450,0
20250205,093900,23861550,33450,33450,33450,33450,0
20250205,093800,23861550,33450,33450,33450,33450,0
20250205,093700,23861550,33450,33450,33450,33450,0
20250205,093600,23861550,33450,33450,33450,33450,0
20250205,093500,23861550,33450,33450,33450,33450,0
20250205,093400,23861550,33450,33450,33450,33450,0
20250205,093300,23861550,33450,33450,33450,33450,0
20250205,093200,23861550,33450,33450,33450,33450,0
20250205,093100,23861550,33450,33450,33450,33450,1
20250205,093000,23828100,33500,33500,33500,33500,0
20250205,092900,23828100,33500,33500,33500,33500,0
20250205,092800,23828100,33500,33500,33500,33500,0
20250205,092700,23828100,33500,33500,33500,33500,0
20250205,092600,23828100,33500,33500,33500,33500,0
20250205,092500,23828100,33500,33500,33500,33500,0
20250205,092400,23828100,33500,33500,33500,33500,0
20250205,092300,23828100,33500,33500,33500,33500,0
20250205,092200,23828100,33500,33500,33500,33500,0
20250205,092100,23828100,33500,33500,33500,33500,0
20250205,092000,23828100,33500,33500,33500,33500,0
20250205,091900,23828100,33500,33500,33500,33500,0
20250205,091800,23828100,33500,33500,33500,33500,0
20250205,091700,23828100,33500,33500,33500,33500,0
20250205,091600,23828100,33500,33500,33500,33500,2
20250205,091500,23761100,33700,33700,33700,33700,0
20250205,091400,23761100,33700,33700,33700,33700,0
20250205,091300,23761100,33700,33700,33700,33700,0
20250205,091200,23761100,33700,33700,33700,33700,0
20250205,091100,23761100,33700,33700,33700,33700,0
20250205,091000,23761100,33700,33700,33700,33700,0
20250205,090900,23761100,33700,33700,33700,33700,0
20250205,090800,23761100,33700,33700,33700,33700,0
20250205,090700,23761100,33700,33700,33700,33700,0
20250205,090600,23761100,33700,33700,33700,33700,0
20250205,090500,23761100,33700,33700,33700,33700,0
20250205,090400,23761100,33700,33700,33700,33700,1
20250205,090300,23727400,33700,33700,33700,33700,0
20250205,090200,23727400,33700,33700,33700,33700,0
20250205,090100,23727400,33700,33700,33700,33700,0
20250205,090000,23727400,33700,33800,33800,33700,702