KissMeData/036190/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,192000,135550900,25000,25000,25000,25000,3
20250205,191900,135550900,25000,25000,25000,25000,0
20250205,191800,135550900,25000,25000,25000,25000,0
20250205,191700,135550900,25000,25000,25000,25000,0
20250205,191600,135550900,25000,25000,25000,25000,0
20250205,191500,135550900,25000,25000,25000,25000,0
20250205,191400,135550900,25000,25000,25000,25000,0
20250205,191300,135550900,25000,25000,25000,25000,0
20250205,191200,135550900,25000,25000,25000,25000,0
20250205,191100,135550900,25000,25000,25000,25000,0
20250205,191000,135550900,25000,25000,25000,25000,0
20250205,190900,135550900,25000,25000,25000,25000,0
20250205,190800,135550900,25000,25000,25000,25000,0
20250205,190700,135550900,25000,25000,25000,25000,0
20250205,190600,135550900,25000,25000,25000,25000,0
20250205,190500,135550900,25000,25000,25000,25000,0
20250205,190400,135550900,25000,25000,25000,25000,0
20250205,190300,135550900,25000,25000,25000,25000,0
20250205,190200,135550900,25000,25000,25000,25000,0
20250205,190100,135550900,25000,25000,25000,25000,0
20250205,190000,135550900,25000,25000,25000,25000,0
20250205,185900,135550900,25000,25000,25000,25000,0
20250205,185800,135550900,25000,25000,25000,25000,0
20250205,185700,135550900,25000,25000,25000,25000,0
20250205,185600,135550900,25000,25000,25000,25000,0
20250205,185500,135550900,25000,25000,25000,25000,0
20250205,185400,135550900,25000,25000,25000,25000,0
20250205,185300,135550900,25000,25000,25000,25000,0
20250205,185200,135550900,25000,25000,25000,25000,0
20250205,185100,135550900,25000,25000,25000,25000,0
20250205,185000,135550900,25000,25000,25000,25000,3
20250205,184900,135550900,25000,25000,25000,25000,0
20250205,184800,135550900,25000,25000,25000,25000,0
20250205,184700,135550900,25000,25000,25000,25000,0
20250205,184600,135550900,25000,25000,25000,25000,0
20250205,184500,135550900,25000,25000,25000,25000,0
20250205,184400,135550900,25000,25000,25000,25000,0
20250205,184300,135550900,25000,25000,25000,25000,0
20250205,184200,135550900,25000,25000,25000,25000,0
20250205,184100,135550900,25000,25000,25000,25000,0
20250205,184000,135550900,25000,25000,25000,25000,0
20250205,183900,135550900,25000,25000,25000,25000,0
20250205,183800,135550900,25000,25000,25000,25000,0
20250205,183700,135550900,25000,25000,25000,25000,0
20250205,183600,135550900,25000,25000,25000,25000,0
20250205,183500,135550900,25000,25000,25000,25000,0
20250205,183400,135550900,25000,25000,25000,25000,0
20250205,183300,135550900,25000,25000,25000,25000,0
20250205,183200,135550900,25000,25000,25000,25000,0
20250205,183100,135550900,25000,25000,25000,25000,0
20250205,183000,135550900,25000,25000,25000,25000,0
20250205,182900,135550900,25000,25000,25000,25000,0
20250205,182800,135550900,25000,25000,25000,25000,0
20250205,182700,135550900,25000,25000,25000,25000,0
20250205,182600,135550900,25000,25000,25000,25000,0
20250205,182500,135550900,25000,25000,25000,25000,0
20250205,182400,135550900,25000,25000,25000,25000,0
20250205,182300,135550900,25000,25000,25000,25000,0
20250205,182200,135550900,25000,25000,25000,25000,0
20250205,182100,135550900,25000,25000,25000,25000,0
20250205,182000,135550900,25000,25000,25000,25000,3
20250205,181900,135550900,25000,25000,25000,25000,0
20250205,181800,135550900,25000,25000,25000,25000,0
20250205,181700,135550900,25000,25000,25000,25000,0
20250205,181600,135550900,25000,25000,25000,25000,0
20250205,181500,135550900,25000,25000,25000,25000,0
20250205,181400,135550900,25000,25000,25000,25000,0
20250205,181300,135550900,25000,25000,25000,25000,0
20250205,181200,135550900,25000,25000,25000,25000,0
20250205,181100,135550900,25000,25000,25000,25000,0
20250205,181000,135550900,25000,25000,25000,25000,0
20250205,180900,135550900,25000,25000,25000,25000,0
20250205,180800,135550900,25000,25000,25000,25000,0
20250205,180700,135550900,25000,25000,25000,25000,0
20250205,180600,135550900,25000,25000,25000,25000,0
20250205,180500,135550900,25000,25000,25000,25000,0
20250205,180400,135550900,25000,25000,25000,25000,0
20250205,180300,135550900,25000,25000,25000,25000,0
20250205,180200,135550900,25000,25000,25000,25000,0
20250205,180100,135550900,25000,25000,25000,25000,0
20250205,180000,135550900,25000,25000,25000,25000,0
20250205,175900,135550900,25000,25000,25000,25000,0
20250205,175800,135550900,25000,25000,25000,25000,0
20250205,175700,135550900,25000,25000,25000,25000,0
20250205,175600,135550900,25000,25000,25000,25000,0
20250205,175500,135550900,25000,25000,25000,25000,0
20250205,175400,135550900,25000,25000,25000,25000,0
20250205,175300,135550900,25000,25000,25000,25000,0
20250205,175200,135550900,25000,25000,25000,25000,0
20250205,175100,135550900,25000,25000,25000,25000,0
20250205,175000,135550900,25000,25000,25000,25000,3
20250205,174900,135550900,25000,25000,25000,25000,0
20250205,174800,135550900,25000,25000,25000,25000,0
20250205,174700,135550900,25000,25000,25000,25000,0
20250205,174600,135550900,25000,25000,25000,25000,0
20250205,174500,135550900,25000,25000,25000,25000,0
20250205,174400,135550900,25000,25000,25000,25000,0
20250205,174300,135550900,25000,25000,25000,25000,0
20250205,174200,135550900,25000,25000,25000,25000,0
20250205,174100,135550900,25000,25000,25000,25000,0
20250205,174000,135550900,25000,25000,25000,25000,0
20250205,173900,135550900,25000,25000,25000,25000,0
20250205,173800,135550900,25000,25000,25000,25000,0
20250205,173700,135550900,25000,25000,25000,25000,0
20250205,173600,135550900,25000,25000,25000,25000,0
20250205,173500,135550900,25000,25000,25000,25000,0
20250205,173400,135550900,25000,25000,25000,25000,0
20250205,173300,135550900,25000,25000,25000,25000,0
20250205,173200,135550900,25000,25000,25000,25000,0
20250205,173100,135550900,25000,25000,25000,25000,0
20250205,173000,135550900,25000,25000,25000,25000,0
20250205,172900,135550900,25000,25000,25000,25000,0
20250205,172800,135550900,25000,25000,25000,25000,0
20250205,172700,135550900,25000,25000,25000,25000,0
20250205,172600,135550900,25000,25000,25000,25000,0
20250205,172500,135550900,25000,25000,25000,25000,0
20250205,172400,135550900,25000,25000,25000,25000,0
20250205,172300,135550900,25000,25000,25000,25000,0
20250205,172200,135550900,25000,25000,25000,25000,0
20250205,172100,135550900,25000,25000,25000,25000,0
20250205,172000,135550900,25000,25000,25000,25000,3
20250205,171900,135550900,25000,25000,25000,25000,0
20250205,171800,135550900,25000,25000,25000,25000,0
20250205,171700,135550900,25000,25000,25000,25000,0
20250205,171600,135550900,25000,25000,25000,25000,0
20250205,171500,135550900,25000,25000,25000,25000,0
20250205,171400,135550900,25000,25000,25000,25000,0
20250205,171300,135550900,25000,25000,25000,25000,0
20250205,171200,135550900,25000,25000,25000,25000,0
20250205,171100,135550900,25000,25000,25000,25000,0
20250205,171000,135550900,25000,25000,25000,25000,0
20250205,170900,135550900,25000,25000,25000,25000,0
20250205,170800,135550900,25000,25000,25000,25000,0
20250205,170700,135550900,25000,25000,25000,25000,0
20250205,170600,135550900,25000,25000,25000,25000,0
20250205,170500,135550900,25000,25000,25000,25000,0
20250205,170400,135550900,25000,25000,25000,25000,0
20250205,170300,135550900,25000,25000,25000,25000,0
20250205,170200,135550900,25000,25000,25000,25000,0
20250205,170100,135550900,25000,25000,25000,25000,0
20250205,170000,135550900,25000,25000,25000,25000,0
20250205,165900,135550900,25000,25000,25000,25000,0
20250205,165800,135550900,25000,25000,25000,25000,0
20250205,165700,135550900,25000,25000,25000,25000,0
20250205,165600,135550900,25000,25000,25000,25000,0
20250205,165500,135550900,25000,25000,25000,25000,0
20250205,165400,135550900,25000,25000,25000,25000,0
20250205,165300,135550900,25000,25000,25000,25000,0
20250205,165200,135550900,25000,25000,25000,25000,0
20250205,165100,135550900,25000,25000,25000,25000,0
20250205,165000,135550900,25000,25000,25000,25000,3
20250205,164900,135550900,25000,25000,25000,25000,0
20250205,164800,135550900,25000,25000,25000,25000,0
20250205,164700,135550900,25000,25000,25000,25000,0
20250205,164600,135550900,25000,25000,25000,25000,0
20250205,164500,135550900,25000,25000,25000,25000,0
20250205,164400,135550900,25000,25000,25000,25000,0
20250205,164300,135550900,25000,25000,25000,25000,0
20250205,164200,135550900,25000,25000,25000,25000,0
20250205,164100,135550900,25000,25000,25000,25000,0
20250205,164000,135550900,25000,25000,25000,25000,0
20250205,163900,135550900,25000,25000,25000,25000,0
20250205,163800,135550900,25000,25000,25000,25000,0
20250205,163700,135550900,25000,25000,25000,25000,0
20250205,163600,135550900,25000,25000,25000,25000,0
20250205,163500,135550900,25000,25000,25000,25000,0
20250205,163400,135550900,25000,25000,25000,25000,0
20250205,163300,135550900,25000,25000,25000,25000,0
20250205,163200,135550900,25000,25000,25000,25000,0
20250205,163100,135550900,25000,25000,25000,25000,0
20250205,163000,135550900,25000,25000,25000,25000,0
20250205,162900,135550900,25000,25000,25000,25000,0
20250205,162800,135550900,25000,25000,25000,25000,0
20250205,162700,135550900,25000,25000,25000,25000,0
20250205,162600,135550900,25000,25000,25000,25000,0
20250205,162500,135550900,25000,25000,25000,25000,0
20250205,162400,135550900,25000,25000,25000,25000,0
20250205,162300,135550900,25000,25000,25000,25000,0
20250205,162200,135550900,25000,25000,25000,25000,0
20250205,162100,135550900,25000,25000,25000,25000,0
20250205,162000,135550900,25000,25000,25000,25000,3
20250205,161900,135550900,25000,25000,25000,25000,0
20250205,161800,135550900,25000,25000,25000,25000,0
20250205,161700,135550900,25000,25000,25000,25000,0
20250205,161600,135550900,25000,25000,25000,25000,0
20250205,161500,135550900,25000,25000,25000,25000,0
20250205,161400,135550900,25000,25000,25000,25000,0
20250205,161300,135550900,25000,25000,25000,25000,0
20250205,161200,135550900,25000,25000,25000,25000,0
20250205,161100,135550900,25000,25000,25000,25000,0
20250205,161000,135550900,25000,25000,25000,25000,0
20250205,160900,135550900,25000,25000,25000,25000,0
20250205,160800,135550900,25000,25000,25000,25000,0
20250205,160700,135550900,25000,25000,25000,25000,0
20250205,160600,135550900,25000,25000,25000,25000,0
20250205,160500,135550900,25000,25000,25000,25000,0
20250205,160400,135550900,25000,25000,25000,25000,0
20250205,160300,135550900,25000,25000,25000,25000,0
20250205,160200,135550900,25000,25000,25000,25000,0
20250205,160100,135550900,25000,25000,25000,25000,0
20250205,160000,135550900,25000,25000,25000,25000,0
20250205,155900,135550900,25000,25000,25000,25000,0
20250205,155800,135550900,25000,25000,25000,25000,0
20250205,155700,135550900,25000,25000,25000,25000,0
20250205,155600,135550900,25000,25000,25000,25000,0
20250205,155500,135550900,25000,25000,25000,25000,0
20250205,155400,135550900,25000,25000,25000,25000,0
20250205,155300,135550900,25000,25000,25000,25000,0
20250205,155200,135550900,25000,25000,25000,25000,0
20250205,155100,135550900,25000,25000,25000,25000,0
20250205,155000,135550900,25000,25000,25000,25000,3
20250205,154900,135550900,25000,25000,25000,25000,0
20250205,154800,135550900,25000,25000,25000,25000,0
20250205,154700,135550900,25000,25000,25000,25000,0
20250205,154600,135550900,25000,25000,25000,25000,0
20250205,154500,135550900,25000,25000,25000,25000,0
20250205,154400,135550900,25000,25000,25000,25000,0
20250205,154300,135550900,25000,25000,25000,25000,0
20250205,154200,135550900,25000,25000,25000,25000,0
20250205,154100,135550900,25000,25000,25000,25000,0
20250205,154000,135550900,25000,25000,25000,25000,0
20250205,153900,135550900,25000,25000,25000,25000,0
20250205,153800,135550900,25000,25000,25000,25000,0
20250205,153700,135550900,25000,25000,25000,25000,0
20250205,153600,135550900,25000,25000,25000,25000,0
20250205,153500,135550900,25000,25000,25000,25000,0
20250205,153400,135550900,25000,25000,25000,25000,0
20250205,153300,135550900,25000,25000,25000,25000,0
20250205,153200,135550900,25000,25000,25000,25000,0
20250205,153100,135550900,25000,25000,25000,25000,0
20250205,153000,135550900,25000,25000,25000,25000,3
20250205,152900,135475900,25000,25000,25000,25000,0
20250205,152800,135475900,25000,25000,25000,25000,0
20250205,152700,135475900,25000,25000,25000,25000,0
20250205,152600,135475900,25000,25000,25000,25000,0
20250205,152500,135475900,25000,25000,25000,25000,0
20250205,152400,135475900,25000,25000,25000,25000,0
20250205,152300,135475900,25000,25000,25000,25000,0
20250205,152200,135475900,25000,25000,25000,25000,0
20250205,152100,135475900,25000,25000,25000,25000,0
20250205,152000,135475900,25000,25000,25000,25000,0
20250205,151900,135475900,25000,25000,25000,25000,0
20250205,151800,135475900,25000,25000,25000,25000,0
20250205,151700,135475900,25000,25000,25000,25000,8
20250205,151600,135275900,25000,25000,25000,25000,0
20250205,151500,135275900,25000,25000,25000,25000,0
20250205,151400,135275900,25000,25000,25000,25000,0
20250205,151300,135275900,25000,24900,25000,24900,70
20250205,151200,133526400,24900,24900,24900,24900,0
20250205,151100,133526400,24900,24900,24900,24900,18
20250205,151000,133078200,24900,24900,24900,24900,1
20250205,150900,133053300,24950,24950,24950,24950,0
20250205,150800,133053300,24950,24950,24950,24950,0
20250205,150700,133053300,24950,24950,24950,24950,0
20250205,150600,133053300,24950,24950,24950,24950,0
20250205,150500,133053300,24950,24950,24950,24950,0
20250205,150400,133053300,24950,24950,24950,24950,0
20250205,150300,133053300,24950,24950,24950,24950,0
20250205,150200,133053300,24950,25000,25000,24950,48
20250205,150100,131855100,24950,24950,24950,24950,0
20250205,150000,131855100,24950,25000,25000,24950,22
20250205,145900,131305600,25000,25000,25000,25000,0
20250205,145800,131305600,25000,25000,25000,25000,0
20250205,145700,131305600,25000,25000,25000,25000,0
20250205,145600,131305600,25000,25000,25000,25000,0
20250205,145500,131305600,25000,25000,25000,25000,0
20250205,145400,131305600,25000,25000,25000,25000,0
20250205,145300,131305600,25000,25000,25000,25000,0
20250205,145200,131305600,25000,25000,25000,25000,0
20250205,145100,131305600,25000,25000,25000,25000,0
20250205,145000,131305600,25000,25000,25000,25000,0
20250205,144900,131305600,25000,25000,25000,25000,0
20250205,144800,131305600,25000,24900,25000,24900,129
20250205,144700,128092200,24900,24900,24900,24900,1
20250205,144600,128067300,25000,25000,25000,25000,0
20250205,144500,128067300,25000,25000,25000,25000,0
20250205,144400,128067300,25000,25000,25000,25000,2
20250205,144300,128017300,25000,25000,25000,25000,0
20250205,144200,128017300,25000,25000,25000,25000,0
20250205,144100,128017300,25000,25000,25000,25000,21
20250205,144000,127492300,25000,25000,25000,25000,0
20250205,143900,127492300,25000,25000,25000,25000,0
20250205,143800,127492300,25000,25000,25000,25000,0
20250205,143700,127492300,25000,25000,25000,25000,0
20250205,143600,127492300,25000,25000,25000,25000,0
20250205,143500,127492300,25000,25000,25000,25000,0
20250205,143400,127492300,25000,25000,25000,25000,0
20250205,143300,127492300,25000,25000,25000,25000,0
20250205,143200,127492300,25000,25000,25000,25000,0
20250205,143100,127492300,25000,25000,25000,25000,0
20250205,143000,127492300,25000,25000,25000,25000,0
20250205,142900,127492300,25000,25000,25000,25000,0
20250205,142800,127492300,25000,25000,25000,25000,0
20250205,142700,127492300,25000,25000,25000,25000,0
20250205,142600,127492300,25000,25000,25000,25000,0
20250205,142500,127492300,25000,25000,25000,25000,0
20250205,142400,127492300,25000,25000,25000,25000,0
20250205,142300,127492300,25000,25000,25000,25000,0
20250205,142200,127492300,25000,25000,25000,25000,0
20250205,142100,127492300,25000,25000,25000,25000,0
20250205,142000,127492300,25000,25000,25000,25000,0
20250205,141900,127492300,25000,25000,25000,25000,0
20250205,141800,127492300,25000,25000,25000,25000,0
20250205,141700,127492300,25000,25000,25000,25000,0
20250205,141600,127492300,25000,25000,25000,25000,0
20250205,141500,127492300,25000,25000,25000,25000,0
20250205,141400,127492300,25000,25000,25000,25000,0
20250205,141300,127492300,25000,25000,25000,25000,0
20250205,141200,127492300,25000,25000,25000,25000,0
20250205,141100,127492300,25000,25000,25000,25000,0
20250205,141000,127492300,25000,25000,25000,25000,0
20250205,140900,127492300,25000,25000,25000,25000,0
20250205,140800,127492300,25000,25000,25000,25000,0
20250205,140700,127492300,25000,24950,25000,24950,35
20250205,140600,126618800,25000,25000,25000,25000,0
20250205,140500,126618800,25000,25000,25000,25000,0
20250205,140400,126618800,25000,25000,25000,25000,0
20250205,140300,126618800,25000,25000,25000,25000,0
20250205,140200,126618800,25000,25000,25000,25000,0
20250205,140100,126618800,25000,25000,25000,25000,0
20250205,140000,126618800,25000,25000,25000,25000,0
20250205,135900,126618800,25000,25000,25000,25000,0
20250205,135800,126618800,25000,25000,25000,25000,0
20250205,135700,126618800,25000,25000,25000,25000,0
20250205,135600,126618800,25000,25000,25000,25000,0
20250205,135500,126618800,25000,25000,25000,25000,0
20250205,135400,126618800,25000,25050,25050,25000,1942
20250205,135300,78068250,25100,25100,25100,25100,0
20250205,135200,78068250,25100,25100,25100,25100,0
20250205,135100,78068250,25100,25100,25100,25100,0
20250205,135000,78068250,25100,25100,25100,25100,8
20250205,134900,77867450,25000,25000,25000,25000,0
20250205,134800,77867450,25000,25000,25000,25000,0
20250205,134700,77867450,25000,25000,25000,25000,0
20250205,134600,77867450,25000,25000,25000,25000,2
20250205,134500,77817450,25050,25050,25050,25050,0
20250205,134400,77817450,25050,25050,25050,25050,0
20250205,134300,77817450,25050,25000,25050,25000,345
20250205,134200,69184150,25000,25000,25000,25000,0
20250205,134100,69184150,25000,25000,25000,25000,0
20250205,134000,69184150,25000,25000,25000,25000,0
20250205,133900,69184150,25000,25000,25000,25000,0
20250205,133800,69184150,25000,25000,25000,25000,0
20250205,133700,69184150,25000,25000,25000,25000,0
20250205,133600,69184150,25000,25000,25000,25000,0
20250205,133500,69184150,25000,25000,25000,25000,0
20250205,133400,69184150,25000,25000,25000,25000,0
20250205,133300,69184150,25000,25000,25000,25000,0
20250205,133200,69184150,25000,25000,25000,25000,0
20250205,133100,69184150,25000,25000,25000,25000,0
20250205,133000,69184150,25000,25000,25000,25000,0
20250205,132900,69184150,25000,25000,25000,25000,1
20250205,132800,69159150,24900,24900,24900,24900,0
20250205,132700,69159150,24900,24900,24900,24900,0
20250205,132600,69159150,24900,24900,24900,24900,0
20250205,132500,69159150,24900,24900,24900,24900,0
20250205,132400,69159150,24900,24900,24900,24900,0
20250205,132300,69159150,24900,24900,24900,24900,0
20250205,132200,69159150,24900,24900,24900,24900,0
20250205,132100,69159150,24900,24900,24900,24900,0
20250205,132000,69159150,24900,24900,24900,24900,0
20250205,131900,69159150,24900,24900,24900,24900,0
20250205,131800,69159150,24900,24900,24900,24900,0
20250205,131700,69159150,24900,24900,24900,24900,0
20250205,131600,69159150,24900,24900,24900,24900,0
20250205,131500,69159150,24900,24900,24900,24900,0
20250205,131400,69159150,24900,24900,24900,24900,0
20250205,131300,69159150,24900,24900,24900,24900,0
20250205,131200,69159150,24900,24900,24900,24900,0
20250205,131100,69159150,24900,24900,24900,24900,1
20250205,131000,69134250,25050,25050,25050,25050,0
20250205,130900,69134250,25050,25050,25050,25050,0
20250205,130800,69134250,25050,25050,25050,25050,0
20250205,130700,69134250,25050,25050,25050,25050,0
20250205,130600,69134250,25050,25050,25050,25050,0
20250205,130500,69134250,25050,25050,25050,25050,0
20250205,130400,69134250,25050,25050,25050,25050,0
20250205,130300,69134250,25050,25050,25050,25050,0
20250205,130200,69134250,25050,25050,25050,25050,0
20250205,130100,69134250,25050,25050,25050,25050,0
20250205,130000,69134250,25050,25050,25050,25050,0
20250205,125900,69134250,25050,25050,25050,25050,0
20250205,125800,69134250,25050,25050,25050,25050,0
20250205,125700,69134250,25050,25050,25050,25050,0
20250205,125600,69134250,25050,25050,25050,25050,0
20250205,125500,69134250,25050,25050,25050,25050,0
20250205,125400,69134250,25050,25050,25050,25050,0
20250205,125300,69134250,25050,25050,25050,25050,0
20250205,125200,69134250,25050,25050,25050,25050,0
20250205,125100,69134250,25050,25050,25050,25050,0
20250205,125000,69134250,25050,25050,25050,25050,0
20250205,124900,69134250,25050,25050,25050,25050,0
20250205,124800,69134250,25050,25150,25150,25050,353
20250205,124700,60281100,25150,25150,25150,25150,0
20250205,124600,60281100,25150,25150,25150,25150,0
20250205,124500,60281100,25150,25150,25150,25150,432
20250205,124400,49416300,25150,25100,25200,25100,468
20250205,124300,37646200,25100,25000,25100,25000,560
20250205,124200,23628000,25000,25000,25000,25000,15
20250205,124100,23253000,25000,25000,25000,25000,0
20250205,124000,23253000,25000,25000,25000,25000,0
20250205,123900,23253000,25000,25000,25000,25000,0
20250205,123800,23253000,25000,25000,25000,25000,0
20250205,123700,23253000,25000,25000,25000,25000,0
20250205,123600,23253000,25000,25000,25000,25000,0
20250205,123500,23253000,25000,25000,25000,25000,0
20250205,123400,23253000,25000,25000,25000,25000,0
20250205,123300,23253000,25000,25000,25000,25000,0
20250205,123200,23253000,25000,25000,25000,25000,0
20250205,123100,23253000,25000,25000,25000,25000,0
20250205,123000,23253000,25000,25000,25000,25000,0
20250205,122900,23253000,25000,25000,25000,25000,0
20250205,122800,23253000,25000,25000,25000,25000,0
20250205,122700,23253000,25000,25000,25000,25000,0
20250205,122600,23253000,25000,25000,25000,25000,0
20250205,122500,23253000,25000,25000,25000,25000,0
20250205,122400,23253000,25000,25000,25000,25000,0
20250205,122300,23253000,25000,25000,25000,25000,0
20250205,122200,23253000,25000,25000,25000,25000,0
20250205,122100,23253000,25000,25000,25000,25000,0
20250205,122000,23253000,25000,25000,25000,25000,0
20250205,121900,23253000,25000,25000,25000,25000,0
20250205,121800,23253000,25000,25000,25000,25000,0
20250205,121700,23253000,25000,25000,25000,25000,0
20250205,121600,23253000,25000,25000,25000,25000,1
20250205,121500,23228000,25000,25000,25000,25000,0
20250205,121400,23228000,25000,25000,25000,25000,0
20250205,121300,23228000,25000,25000,25000,25000,0
20250205,121200,23228000,25000,25000,25000,25000,0
20250205,121100,23228000,25000,25000,25000,25000,0
20250205,121000,23228000,25000,25000,25000,25000,0
20250205,120900,23228000,25000,25000,25000,25000,4
20250205,120800,23128000,24850,24850,24850,24850,0
20250205,120700,23128000,24850,24850,24850,24850,0
20250205,120600,23128000,24850,24850,24850,24850,0
20250205,120500,23128000,24850,24850,24850,24850,0
20250205,120400,23128000,24850,24850,24850,24850,0
20250205,120300,23128000,24850,24850,24850,24850,0
20250205,120200,23128000,24850,24850,24850,24850,1
20250205,120100,23103150,25000,25000,25000,25000,0
20250205,120000,23103150,25000,25000,25000,25000,0
20250205,115900,23103150,25000,25000,25000,25000,0
20250205,115800,23103150,25000,25000,25000,25000,0
20250205,115700,23103150,25000,25000,25000,25000,0
20250205,115600,23103150,25000,25000,25000,25000,0
20250205,115500,23103150,25000,25000,25000,25000,0
20250205,115400,23103150,25000,25000,25000,25000,0
20250205,115300,23103150,25000,25000,25000,25000,0
20250205,115200,23103150,25000,25000,25000,25000,0
20250205,115100,23103150,25000,25000,25000,25000,0
20250205,115000,23103150,25000,25000,25000,25000,0
20250205,114900,23103150,25000,25000,25000,25000,0
20250205,114800,23103150,25000,25000,25000,25000,0
20250205,114700,23103150,25000,25000,25000,25000,0
20250205,114600,23103150,25000,25000,25000,25000,0
20250205,114500,23103150,25000,24950,25000,24800,254
20250205,114400,16780450,25000,25000,25000,25000,0
20250205,114300,16780450,25000,25000,25000,25000,0
20250205,114200,16780450,25000,25000,25000,25000,0
20250205,114100,16780450,25000,25000,25000,25000,0
20250205,114000,16780450,25000,25000,25000,25000,0
20250205,113900,16780450,25000,25000,25000,25000,0
20250205,113800,16780450,25000,25000,25000,25000,0
20250205,113700,16780450,25000,25000,25000,25000,0
20250205,113600,16780450,25000,25000,25000,25000,0
20250205,113500,16780450,25000,25000,25000,25000,0
20250205,113400,16780450,25000,25000,25000,25000,0
20250205,113300,16780450,25000,25000,25000,25000,0
20250205,113200,16780450,25000,25000,25000,25000,0
20250205,113100,16780450,25000,25000,25000,25000,1
20250205,113000,16755450,25000,25000,25000,25000,0
20250205,112900,16755450,25000,25000,25000,25000,0
20250205,112800,16755450,25000,25000,25000,25000,0
20250205,112700,16755450,25000,25000,25000,25000,0
20250205,112600,16755450,25000,25000,25000,25000,0
20250205,112500,16755450,25000,25000,25000,25000,0
20250205,112400,16755450,25000,25000,25000,25000,0
20250205,112300,16755450,25000,25000,25000,25000,0
20250205,112200,16755450,25000,25000,25000,25000,0
20250205,112100,16755450,25000,25000,25000,25000,0
20250205,112000,16755450,25000,25000,25000,25000,0
20250205,111900,16755450,25000,25000,25000,25000,0
20250205,111800,16755450,25000,25000,25000,25000,0
20250205,111700,16755450,25000,25000,25000,25000,0
20250205,111600,16755450,25000,25000,25000,25000,0
20250205,111500,16755450,25000,25000,25000,25000,0
20250205,111400,16755450,25000,25000,25000,25000,0
20250205,111300,16755450,25000,25000,25000,25000,0
20250205,111200,16755450,25000,25000,25000,25000,0
20250205,111100,16755450,25000,25000,25000,25000,0
20250205,111000,16755450,25000,25000,25000,25000,0
20250205,110900,16755450,25000,25000,25000,25000,0
20250205,110800,16755450,25000,25000,25000,25000,0
20250205,110700,16755450,25000,25000,25000,25000,0
20250205,110600,16755450,25000,25000,25000,25000,0
20250205,110500,16755450,25000,25000,25000,25000,0
20250205,110400,16755450,25000,25000,25000,25000,0
20250205,110300,16755450,25000,25000,25000,25000,0
20250205,110200,16755450,25000,25000,25000,25000,0
20250205,110100,16755450,25000,25000,25000,25000,0
20250205,110000,16755450,25000,25000,25000,25000,41
20250205,105900,15730450,24950,24950,24950,24950,0
20250205,105800,15730450,24950,24950,24950,24950,0
20250205,105700,15730450,24950,24950,24950,24950,0
20250205,105600,15730450,24950,24950,24950,24950,0
20250205,105500,15730450,24950,24950,24950,24950,0
20250205,105400,15730450,24950,24950,24950,24950,0
20250205,105300,15730450,24950,24950,24950,24950,0
20250205,105200,15730450,24950,24950,24950,24950,0
20250205,105100,15730450,24950,24950,24950,24950,0
20250205,105000,15730450,24950,24950,24950,24950,0
20250205,104900,15730450,24950,24950,24950,24950,0
20250205,104800,15730450,24950,24950,24950,24950,0
20250205,104700,15730450,24950,24950,24950,24950,0
20250205,104600,15730450,24950,24950,24950,24950,0
20250205,104500,15730450,24950,24950,24950,24950,0
20250205,104400,15730450,24950,24950,24950,24950,0
20250205,104300,15730450,24950,24950,24950,24950,0
20250205,104200,15730450,24950,24950,24950,24950,0
20250205,104100,15730450,24950,24950,24950,24950,0
20250205,104000,15730450,24950,24950,24950,24950,50
20250205,103900,14482950,24950,24950,24950,24950,0
20250205,103800,14482950,24950,24950,24950,24950,3
20250205,103700,14408100,25000,25000,25000,25000,0
20250205,103600,14408100,25000,25000,25000,25000,0
20250205,103500,14408100,25000,25000,25000,25000,0
20250205,103400,14408100,25000,25000,25000,25000,0
20250205,103300,14408100,25000,25000,25000,25000,4
20250205,103200,14308100,25000,25000,25000,25000,0
20250205,103100,14308100,25000,25000,25000,25000,0
20250205,103000,14308100,25000,25000,25000,25000,0
20250205,102900,14308100,25000,25000,25000,25000,0
20250205,102800,14308100,25000,25000,25000,25000,0
20250205,102700,14308100,25000,25000,25000,25000,0
20250205,102600,14308100,25000,25000,25000,25000,0
20250205,102500,14308100,25000,25000,25000,25000,0
20250205,102400,14308100,25000,25000,25000,25000,0
20250205,102300,14308100,25000,25000,25000,25000,0
20250205,102200,14308100,25000,25000,25000,25000,1
20250205,102100,14283100,24950,24950,24950,24950,0
20250205,102000,14283100,24950,24950,24950,24950,0
20250205,101900,14283100,24950,24950,24950,24950,0
20250205,101800,14283100,24950,24950,24950,24950,0
20250205,101700,14283100,24950,24950,24950,24950,0
20250205,101600,14283100,24950,24950,24950,24950,0
20250205,101500,14283100,24950,24950,24950,24950,0
20250205,101400,14283100,24950,24950,24950,24950,15
20250205,101300,13908850,24950,24950,24950,24950,0
20250205,101200,13908850,24950,24950,24950,24950,0
20250205,101100,13908850,24950,24950,24950,24950,0
20250205,101000,13908850,24950,24950,24950,24950,0
20250205,100900,13908850,24950,24950,24950,24950,0
20250205,100800,13908850,24950,24950,24950,24950,0
20250205,100700,13908850,24950,24950,24950,24950,0
20250205,100600,13908850,24950,24950,24950,24950,0
20250205,100500,13908850,24950,24950,24950,24950,0
20250205,100400,13908850,24950,24950,24950,24950,0
20250205,100300,13908850,24950,24950,24950,24950,0
20250205,100200,13908850,24950,24950,24950,24950,10
20250205,100100,13659350,24950,24950,24950,24950,0
20250205,100000,13659350,24950,24950,24950,24950,0
20250205,095900,13659350,24950,24950,24950,24950,0
20250205,095800,13659350,24950,24950,24950,24950,0
20250205,095700,13659350,24950,24950,24950,24950,0
20250205,095600,13659350,24950,24950,24950,24950,0
20250205,095500,13659350,24950,24950,24950,24950,0
20250205,095400,13659350,24950,24950,24950,24950,0
20250205,095300,13659350,24950,24950,24950,24950,48
20250205,095200,12461750,24900,24900,24900,24900,0
20250205,095100,12461750,24900,24900,24900,24900,0
20250205,095000,12461750,24900,24900,24900,24900,0
20250205,094900,12461750,24900,24900,24900,24900,1
20250205,094800,12436850,24900,24900,24900,24900,0
20250205,094700,12436850,24900,24900,24900,24900,8
20250205,094600,12237650,24900,24900,24900,24900,2
20250205,094500,12187850,24900,24900,24900,24900,0
20250205,094400,12187850,24900,24900,24900,24900,0
20250205,094300,12187850,24900,24900,24900,24900,0
20250205,094200,12187850,24900,25050,25050,24900,343
20250205,094100,3643100,25050,25050,25050,25050,0
20250205,094000,3643100,25050,25050,25050,25050,0
20250205,093900,3643100,25050,25050,25050,25050,0
20250205,093800,3643100,25050,25050,25050,25050,0
20250205,093700,3643100,25050,25050,25050,25050,0
20250205,093600,3643100,25050,25050,25050,25050,0
20250205,093500,3643100,25050,25050,25050,25050,0
20250205,093400,3643100,25050,25050,25050,25050,0
20250205,093300,3643100,25050,25050,25050,25050,0
20250205,093200,3643100,25050,25050,25050,25050,0
20250205,093100,3643100,25050,25050,25050,25050,0
20250205,093000,3643100,25050,25050,25050,25050,0
20250205,092900,3643100,25050,25050,25050,25050,0
20250205,092800,3643100,25050,25050,25050,25050,0
20250205,092700,3643100,25050,25050,25050,25050,0
20250205,092600,3643100,25050,25050,25050,25050,0
20250205,092500,3643100,25050,25050,25050,25050,0
20250205,092400,3643100,25050,25050,25050,25050,0
20250205,092300,3643100,25050,25050,25050,25050,0
20250205,092200,3643100,25050,25050,25050,25050,4
20250205,092100,3542900,25100,25100,25100,25100,0
20250205,092000,3542900,25100,25100,25100,25100,0
20250205,091900,3542900,25100,25100,25100,25100,0
20250205,091800,3542900,25100,25100,25100,25100,0
20250205,091700,3542900,25100,25100,25100,25100,1
20250205,091600,3517800,25050,25050,25050,25050,0
20250205,091500,3517800,25050,25050,25050,25050,0
20250205,091400,3517800,25050,25150,25150,25050,33
20250205,091300,2690350,25250,25250,25250,25250,9
20250205,091200,2463100,25250,25250,25250,25250,20
20250205,091100,1958100,25150,25150,25150,25150,2
20250205,091000,1907800,25150,25150,25150,25150,12
20250205,090900,1606000,25150,25150,25150,25150,18
20250205,090800,1153300,25100,25100,25100,25100,0
20250205,090700,1153300,25100,25100,25100,25100,9
20250205,090600,927400,25000,25150,25150,25000,2
20250205,090500,877250,25250,25250,25250,25250,0
20250205,090400,877250,25250,25250,25250,25250,1
20250205,090300,852000,24900,25050,25300,24900,28
20250205,090200,150300,25050,25050,25050,25050,0
20250205,090100,150300,25050,25050,25050,25050,1
20250205,090000,125250,25050,25050,25050,25050,5