KissMeData/054930/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193600,249745600,23400,23400,23400,23400,192
20250204,193500,249745600,23400,23400,23400,23400,0
20250204,193400,249745600,23400,23400,23400,23400,0
20250204,193300,249745600,23400,23400,23400,23400,0
20250204,193200,249745600,23400,23400,23400,23400,0
20250204,193100,249745600,23400,23400,23400,23400,0
20250204,193000,249745600,23400,23400,23400,23400,0
20250204,192900,249745600,23400,23400,23400,23400,0
20250204,192800,249745600,23400,23400,23400,23400,0
20250204,192700,249745600,23400,23400,23400,23400,0
20250204,192600,249745600,23400,23400,23400,23400,0
20250204,192500,249745600,23400,23400,23400,23400,0
20250204,192400,249745600,23400,23400,23400,23400,0
20250204,192300,249745600,23400,23400,23400,23400,0
20250204,192200,249745600,23400,23400,23400,23400,0
20250204,192100,249745600,23400,23400,23400,23400,0
20250204,192000,249745600,23400,23400,23400,23400,0
20250204,191900,249745600,23400,23400,23400,23400,0
20250204,191800,249745600,23400,23400,23400,23400,0
20250204,191700,249745600,23400,23400,23400,23400,0
20250204,191600,249745600,23400,23400,23400,23400,0
20250204,191500,249745600,23400,23400,23400,23400,0
20250204,191400,249745600,23400,23400,23400,23400,0
20250204,191300,249745600,23400,23400,23400,23400,0
20250204,191200,249745600,23400,23400,23400,23400,0
20250204,191100,249745600,23400,23400,23400,23400,0
20250204,191000,249745600,23400,23400,23400,23400,0
20250204,190900,249745600,23400,23400,23400,23400,0
20250204,190800,249745600,23400,23400,23400,23400,0
20250204,190700,249745600,23400,23400,23400,23400,0
20250204,190600,249745600,23400,23400,23400,23400,192
20250204,190500,249745600,23400,23400,23400,23400,0
20250204,190400,249745600,23400,23400,23400,23400,0
20250204,190300,249745600,23400,23400,23400,23400,0
20250204,190200,249745600,23400,23400,23400,23400,0
20250204,190100,249745600,23400,23400,23400,23400,0
20250204,190000,249745600,23400,23400,23400,23400,0
20250204,185900,249745600,23400,23400,23400,23400,0
20250204,185800,249745600,23400,23400,23400,23400,0
20250204,185700,249745600,23400,23400,23400,23400,0
20250204,185600,249745600,23400,23400,23400,23400,0
20250204,185500,249745600,23400,23400,23400,23400,0
20250204,185400,249745600,23400,23400,23400,23400,0
20250204,185300,249745600,23400,23400,23400,23400,0
20250204,185200,249745600,23400,23400,23400,23400,0
20250204,185100,249745600,23400,23400,23400,23400,0
20250204,185000,249745600,23400,23400,23400,23400,0
20250204,184900,249745600,23400,23400,23400,23400,0
20250204,184800,249745600,23400,23400,23400,23400,0
20250204,184700,249745600,23400,23400,23400,23400,0
20250204,184600,249745600,23400,23400,23400,23400,0
20250204,184500,249745600,23400,23400,23400,23400,0
20250204,184400,249745600,23400,23400,23400,23400,0
20250204,184300,249745600,23400,23400,23400,23400,0
20250204,184200,249745600,23400,23400,23400,23400,0
20250204,184100,249745600,23400,23400,23400,23400,0
20250204,184000,249745600,23400,23400,23400,23400,0
20250204,183900,249745600,23400,23400,23400,23400,0
20250204,183800,249745600,23400,23400,23400,23400,0
20250204,183700,249745600,23400,23400,23400,23400,0
20250204,183600,249745600,23400,23400,23400,23400,192
20250204,183500,249745600,23400,23400,23400,23400,0
20250204,183400,249745600,23400,23400,23400,23400,0
20250204,183300,249745600,23400,23400,23400,23400,0
20250204,183200,249745600,23400,23400,23400,23400,0
20250204,183100,249745600,23400,23400,23400,23400,0
20250204,183000,249745600,23400,23400,23400,23400,0
20250204,182900,249745600,23400,23400,23400,23400,0
20250204,182800,249745600,23400,23400,23400,23400,0
20250204,182700,249745600,23400,23400,23400,23400,0
20250204,182600,249745600,23400,23400,23400,23400,0
20250204,182500,249745600,23400,23400,23400,23400,0
20250204,182400,249745600,23400,23400,23400,23400,0
20250204,182300,249745600,23400,23400,23400,23400,0
20250204,182200,249745600,23400,23400,23400,23400,0
20250204,182100,249745600,23400,23400,23400,23400,0
20250204,182000,249745600,23400,23400,23400,23400,0
20250204,181900,249745600,23400,23400,23400,23400,0
20250204,181800,249745600,23400,23400,23400,23400,0
20250204,181700,249745600,23400,23400,23400,23400,0
20250204,181600,249745600,23400,23400,23400,23400,0
20250204,181500,249745600,23400,23400,23400,23400,0
20250204,181400,249745600,23400,23400,23400,23400,0
20250204,181300,249745600,23400,23400,23400,23400,0
20250204,181200,249745600,23400,23400,23400,23400,0
20250204,181100,249745600,23400,23400,23400,23400,0
20250204,181000,249745600,23400,23400,23400,23400,0
20250204,180900,249745600,23400,23400,23400,23400,0
20250204,180800,249745600,23400,23400,23400,23400,0
20250204,180700,249745600,23400,23400,23400,23400,0
20250204,180600,249745600,23400,23400,23400,23400,192
20250204,180500,249745600,23400,23400,23400,23400,0
20250204,180400,249745600,23400,23400,23400,23400,0
20250204,180300,249745600,23400,23400,23400,23400,0
20250204,180200,249745600,23400,23400,23400,23400,0
20250204,180100,249745600,23400,23400,23400,23400,0
20250204,180000,249745600,23400,23400,23400,23400,0
20250204,175900,249745600,23400,23400,23400,23400,0
20250204,175800,249745600,23400,23400,23400,23400,0
20250204,175700,249745600,23400,23400,23400,23400,0
20250204,175600,249745600,23400,23400,23400,23400,0
20250204,175500,249745600,23400,23400,23400,23400,0
20250204,175400,249745600,23400,23400,23400,23400,0
20250204,175300,249745600,23400,23400,23400,23400,0
20250204,175200,249745600,23400,23400,23400,23400,0
20250204,175100,249745600,23400,23400,23400,23400,0
20250204,175000,249745600,23400,23400,23400,23400,0
20250204,174900,249745600,23400,23400,23400,23400,0
20250204,174800,249745600,23400,23400,23400,23400,0
20250204,174700,249745600,23400,23400,23400,23400,0
20250204,174600,249745600,23400,23400,23400,23400,0
20250204,174500,249745600,23400,23400,23400,23400,0
20250204,174400,249745600,23400,23400,23400,23400,0
20250204,174300,249745600,23400,23400,23400,23400,0
20250204,174200,249745600,23400,23400,23400,23400,0
20250204,174100,249745600,23400,23400,23400,23400,0
20250204,174000,249745600,23400,23400,23400,23400,0
20250204,173900,249745600,23400,23400,23400,23400,0
20250204,173800,249745600,23400,23400,23400,23400,0
20250204,173700,249745600,23400,23400,23400,23400,0
20250204,173600,249745600,23400,23400,23400,23400,192
20250204,173500,249745600,23400,23400,23400,23400,0
20250204,173400,249745600,23400,23400,23400,23400,0
20250204,173300,249745600,23400,23400,23400,23400,0
20250204,173200,249745600,23400,23400,23400,23400,0
20250204,173100,249745600,23400,23400,23400,23400,0
20250204,173000,249745600,23400,23400,23400,23400,0
20250204,172900,249745600,23400,23400,23400,23400,0
20250204,172800,249745600,23400,23400,23400,23400,0
20250204,172700,249745600,23400,23400,23400,23400,0
20250204,172600,249745600,23400,23400,23400,23400,0
20250204,172500,249745600,23400,23400,23400,23400,0
20250204,172400,249745600,23400,23400,23400,23400,0
20250204,172300,249745600,23400,23400,23400,23400,0
20250204,172200,249745600,23400,23400,23400,23400,0
20250204,172100,249745600,23400,23400,23400,23400,0
20250204,172000,249745600,23400,23400,23400,23400,0
20250204,171900,249745600,23400,23400,23400,23400,0
20250204,171800,249745600,23400,23400,23400,23400,0
20250204,171700,249745600,23400,23400,23400,23400,0
20250204,171600,249745600,23400,23400,23400,23400,0
20250204,171500,249745600,23400,23400,23400,23400,0
20250204,171400,249745600,23400,23400,23400,23400,0
20250204,171300,249745600,23400,23400,23400,23400,0
20250204,171200,249745600,23400,23400,23400,23400,0
20250204,171100,249745600,23400,23400,23400,23400,0
20250204,171000,249745600,23400,23400,23400,23400,0
20250204,170900,249745600,23400,23400,23400,23400,0
20250204,170800,249745600,23400,23400,23400,23400,0
20250204,170700,249745600,23400,23400,23400,23400,0
20250204,170600,249745600,23400,23400,23400,23400,192
20250204,170500,249745600,23400,23400,23400,23400,0
20250204,170400,249745600,23400,23400,23400,23400,0
20250204,170300,249745600,23400,23400,23400,23400,0
20250204,170200,249745600,23400,23400,23400,23400,0
20250204,170100,249745600,23400,23400,23400,23400,0
20250204,170000,249745600,23400,23400,23400,23400,0
20250204,165900,249745600,23400,23400,23400,23400,0
20250204,165800,249745600,23400,23400,23400,23400,0
20250204,165700,249745600,23400,23400,23400,23400,0
20250204,165600,249745600,23400,23400,23400,23400,0
20250204,165500,249745600,23400,23400,23400,23400,0
20250204,165400,249745600,23400,23400,23400,23400,0
20250204,165300,249745600,23400,23400,23400,23400,0
20250204,165200,249745600,23400,23400,23400,23400,0
20250204,165100,249745600,23400,23400,23400,23400,0
20250204,165000,249745600,23400,23400,23400,23400,0
20250204,164900,249745600,23400,23400,23400,23400,0
20250204,164800,249745600,23400,23400,23400,23400,0
20250204,164700,249745600,23400,23400,23400,23400,0
20250204,164600,249745600,23400,23400,23400,23400,0
20250204,164500,249745600,23400,23400,23400,23400,0
20250204,164400,249745600,23400,23400,23400,23400,0
20250204,164300,249745600,23400,23400,23400,23400,0
20250204,164200,249745600,23400,23400,23400,23400,0
20250204,164100,249745600,23400,23400,23400,23400,0
20250204,164000,249745600,23400,23400,23400,23400,0
20250204,163900,249745600,23400,23400,23400,23400,0
20250204,163800,249745600,23400,23400,23400,23400,0
20250204,163700,249745600,23400,23400,23400,23400,0
20250204,163600,249745600,23400,23400,23400,23400,192
20250204,163500,249745600,23400,23400,23400,23400,0
20250204,163400,249745600,23400,23400,23400,23400,0
20250204,163300,249745600,23400,23400,23400,23400,0
20250204,163200,249745600,23400,23400,23400,23400,0
20250204,163100,249745600,23400,23400,23400,23400,0
20250204,163000,249745600,23400,23400,23400,23400,0
20250204,162900,249745600,23400,23400,23400,23400,0
20250204,162800,249745600,23400,23400,23400,23400,0
20250204,162700,249745600,23400,23400,23400,23400,0
20250204,162600,249745600,23400,23400,23400,23400,0
20250204,162500,249745600,23400,23400,23400,23400,0
20250204,162400,249745600,23400,23400,23400,23400,0
20250204,162300,249745600,23400,23400,23400,23400,0
20250204,162200,249745600,23400,23400,23400,23400,0
20250204,162100,249745600,23400,23400,23400,23400,0
20250204,162000,249745600,23400,23400,23400,23400,0
20250204,161900,249745600,23400,23400,23400,23400,0
20250204,161800,249745600,23400,23400,23400,23400,0
20250204,161700,249745600,23400,23400,23400,23400,0
20250204,161600,249745600,23400,23400,23400,23400,0
20250204,161500,249745600,23400,23400,23400,23400,0
20250204,161400,249745600,23400,23400,23400,23400,0
20250204,161300,249745600,23400,23400,23400,23400,0
20250204,161200,249745600,23400,23400,23400,23400,0
20250204,161100,249745600,23400,23400,23400,23400,0
20250204,161000,249745600,23400,23400,23400,23400,0
20250204,160900,249745600,23400,23400,23400,23400,0
20250204,160800,249745600,23400,23400,23400,23400,0
20250204,160700,249745600,23400,23400,23400,23400,0
20250204,160600,249745600,23400,23400,23400,23400,192
20250204,160500,249745600,23400,23400,23400,23400,0
20250204,160400,249745600,23400,23400,23400,23400,0
20250204,160300,249745600,23400,23400,23400,23400,0
20250204,160200,249745600,23400,23400,23400,23400,0
20250204,160100,249745600,23400,23400,23400,23400,0
20250204,160000,249745600,23400,23400,23400,23400,0
20250204,155900,249745600,23400,23400,23400,23400,0
20250204,155800,249745600,23400,23400,23400,23400,0
20250204,155700,249745600,23400,23400,23400,23400,0
20250204,155600,249745600,23400,23400,23400,23400,0
20250204,155500,249745600,23400,23400,23400,23400,0
20250204,155400,249745600,23400,23400,23400,23400,0
20250204,155300,249745600,23400,23400,23400,23400,0
20250204,155200,249745600,23400,23400,23400,23400,0
20250204,155100,249745600,23400,23400,23400,23400,0
20250204,155000,249745600,23400,23400,23400,23400,0
20250204,154900,249745600,23400,23400,23400,23400,0
20250204,154800,249745600,23400,23400,23400,23400,0
20250204,154700,249745600,23400,23400,23400,23400,0
20250204,154600,249745600,23400,23400,23400,23400,0
20250204,154500,249745600,23400,23400,23400,23400,0
20250204,154400,249745600,23400,23400,23400,23400,0
20250204,154300,249745600,23400,23400,23400,23400,0
20250204,154200,249745600,23400,23400,23400,23400,0
20250204,154100,249745600,23400,23400,23400,23400,0
20250204,154000,249745600,23400,23400,23400,23400,0
20250204,153900,249745600,23400,23400,23400,23400,0
20250204,153800,249745600,23400,23400,23400,23400,0
20250204,153700,249745600,23400,23400,23400,23400,0
20250204,153600,249745600,23400,23400,23400,23400,192
20250204,153500,249745600,23400,23400,23400,23400,0
20250204,153400,249745600,23400,23400,23400,23400,0
20250204,153300,249745600,23400,23400,23400,23400,0
20250204,153200,249745600,23400,23400,23400,23400,0
20250204,153100,249745600,23400,23400,23400,23400,0
20250204,153000,249745600,23400,23400,23400,23400,192
20250204,152900,245252800,23400,23400,23400,23400,0
20250204,152800,245252800,23400,23400,23400,23400,0
20250204,152700,245252800,23400,23400,23400,23400,0
20250204,152600,245252800,23400,23400,23400,23400,0
20250204,152500,245252800,23400,23400,23400,23400,0
20250204,152400,245252800,23400,23400,23400,23400,0
20250204,152300,245252800,23400,23400,23400,23400,0
20250204,152200,245252800,23400,23400,23400,23400,0
20250204,152100,245252800,23400,23400,23400,23400,0
20250204,152000,245252800,23400,23400,23400,23400,0
20250204,151900,245252800,23400,23350,23400,23350,21
20250204,151800,244762400,23350,23350,23350,23350,13
20250204,151700,244458850,23350,23350,23350,23350,2
20250204,151600,244412150,23350,23350,23350,23350,0
20250204,151500,244412150,23350,23350,23350,23350,41
20250204,151400,243454800,23350,23350,23350,23350,0
20250204,151300,243454800,23350,23350,23350,23350,0
20250204,151200,243454800,23350,23350,23350,23350,0
20250204,151100,243454800,23350,23350,23350,23350,0
20250204,151000,243454800,23350,23350,23350,23350,0
20250204,150900,243454800,23350,23350,23350,23350,7
20250204,150800,243291350,23350,23350,23350,23350,6
20250204,150700,243151250,23350,23350,23350,23350,0
20250204,150600,243151250,23350,23350,23350,23350,2
20250204,150500,243104550,23350,23350,23350,23350,0
20250204,150400,243104550,23350,23350,23350,23350,0
20250204,150300,243104550,23350,23350,23350,23350,0
20250204,150200,243104550,23350,23350,23350,23350,0
20250204,150100,243104550,23350,23350,23350,23350,0
20250204,150000,243104550,23350,23350,23350,23350,48
20250204,145900,241983750,23350,23350,23350,23350,7
20250204,145800,241820300,23300,23300,23300,23300,35
20250204,145700,241004800,23400,23400,23400,23400,0
20250204,145600,241004800,23400,23400,23400,23400,0
20250204,145500,241004800,23400,23400,23400,23400,0
20250204,145400,241004800,23400,23400,23400,23400,0
20250204,145300,241004800,23400,23400,23400,23400,0
20250204,145200,241004800,23400,23400,23400,23400,0
20250204,145100,241004800,23400,23400,23400,23400,0
20250204,145000,241004800,23400,23400,23400,23400,0
20250204,144900,241004800,23400,23400,23400,23400,5
20250204,144800,240887800,23400,23400,23400,23400,146
20250204,144700,237471400,23350,23350,23350,23350,100
20250204,144600,235136400,23350,23350,23350,23350,0
20250204,144500,235136400,23350,23350,23350,23350,52
20250204,144400,233922200,23350,23350,23350,23350,0
20250204,144300,233922200,23350,23350,23350,23350,21
20250204,144200,233431850,23350,23350,23350,23350,67
20250204,144100,231867400,23350,23300,23350,23300,140
20250204,144000,228600900,23300,23300,23300,23300,0
20250204,143900,228600900,23300,23300,23300,23300,0
20250204,143800,228600900,23300,23300,23300,23300,0
20250204,143700,228600900,23300,23300,23300,23300,0
20250204,143600,228600900,23300,23300,23300,23300,0
20250204,143500,228600900,23300,23300,23300,23300,200
20250204,143400,223940900,23250,23250,23250,23250,0
20250204,143300,223940900,23250,23250,23250,23250,0
20250204,143200,223940900,23250,23250,23250,23250,30
20250204,143100,223243400,23250,23250,23250,23250,185
20250204,143000,218942150,23150,23150,23150,23150,50
20250204,142900,217784650,23100,23200,23200,23100,500
20250204,142800,206220200,23250,23250,23250,23250,0
20250204,142700,206220200,23250,23250,23250,23250,0
20250204,142600,206220200,23250,23250,23250,23250,0
20250204,142500,206220200,23250,23250,23250,23250,3
20250204,142400,206150450,23250,23250,23250,23250,0
20250204,142300,206150450,23250,23250,23250,23250,77
20250204,142200,204360200,23250,23250,23250,23250,0
20250204,142100,204360200,23250,23250,23250,23250,68
20250204,142000,202779200,23200,23200,23200,23200,0
20250204,141900,202779200,23200,23200,23200,23200,52
20250204,141800,201572800,23300,23300,23300,23300,0
20250204,141700,201572800,23300,23300,23300,23300,0
20250204,141600,201572800,23300,23300,23300,23300,0
20250204,141500,201572800,23300,23300,23300,23300,0
20250204,141400,201572800,23300,23300,23300,23300,0
20250204,141300,201572800,23300,23300,23300,23300,4
20250204,141200,201479600,23300,23300,23300,23300,0
20250204,141100,201479600,23300,23300,23300,23300,10
20250204,141000,201246600,23300,23300,23300,23300,8
20250204,140900,201060200,23200,23200,23200,23200,100
20250204,140800,198740200,23300,23350,23350,23300,219
20250204,140700,193636000,23450,23450,23450,23450,60
20250204,140600,192229000,23450,23450,23450,23450,0
20250204,140500,192229000,23450,23450,23450,23450,0
20250204,140400,192229000,23450,23450,23450,23450,0
20250204,140300,192229000,23450,23450,23450,23450,0
20250204,140200,192229000,23450,23450,23450,23450,0
20250204,140100,192229000,23450,23450,23450,23450,0
20250204,140000,192229000,23450,23450,23450,23450,0
20250204,135900,192229000,23450,23450,23450,23450,0
20250204,135800,192229000,23450,23450,23450,23450,0
20250204,135700,192229000,23450,23450,23450,23450,1
20250204,135600,192205550,23450,23450,23450,23450,0
20250204,135500,192205550,23450,23450,23450,23450,0
20250204,135400,192205550,23450,23450,23450,23450,0
20250204,135300,192205550,23450,23450,23450,23450,0
20250204,135200,192205550,23450,23450,23450,23450,0
20250204,135100,192205550,23450,23450,23450,23450,0
20250204,135000,192205550,23450,23450,23450,23450,0
20250204,134900,192205550,23450,23450,23450,23450,0
20250204,134800,192205550,23450,23450,23450,23450,31
20250204,134700,191478600,23450,23450,23450,23450,0
20250204,134600,191478600,23450,23450,23450,23450,0
20250204,134500,191478600,23450,23450,23450,23450,0
20250204,134400,191478600,23450,23450,23450,23450,500
20250204,134300,179753600,23450,23450,23450,23450,0
20250204,134200,179753600,23450,23450,23450,23450,0
20250204,134100,179753600,23450,23450,23450,23450,0
20250204,134000,179753600,23450,23450,23450,23450,0
20250204,133900,179753600,23450,23450,23450,23450,0
20250204,133800,179753600,23450,23450,23450,23450,0
20250204,133700,179753600,23450,23450,23450,23450,0
20250204,133600,179753600,23450,23450,23450,23450,0
20250204,133500,179753600,23450,23450,23450,23450,0
20250204,133400,179753600,23450,23450,23450,23450,0
20250204,133300,179753600,23450,23450,23450,23450,0
20250204,133200,179753600,23450,23450,23450,23450,0
20250204,133100,179753600,23450,23450,23450,23450,0
20250204,133000,179753600,23450,23450,23450,23450,0
20250204,132900,179753600,23450,23450,23450,23450,0
20250204,132800,179753600,23450,23450,23450,23450,0
20250204,132700,179753600,23450,23450,23450,23450,0
20250204,132600,179753600,23450,23450,23450,23450,0
20250204,132500,179753600,23450,23450,23450,23450,0
20250204,132400,179753600,23450,23450,23450,23450,0
20250204,132300,179753600,23450,23450,23450,23450,0
20250204,132200,179753600,23450,23450,23450,23450,0
20250204,132100,179753600,23450,23450,23450,23450,0
20250204,132000,179753600,23450,23450,23450,23450,0
20250204,131900,179753600,23450,23450,23450,23450,0
20250204,131800,179753600,23450,23450,23450,23450,0
20250204,131700,179753600,23450,23450,23450,23450,0
20250204,131600,179753600,23450,23450,23450,23450,1
20250204,131500,179730150,23150,23150,23150,23150,0
20250204,131400,179730150,23150,23150,23150,23150,0
20250204,131300,179730150,23150,23350,23350,23150,700
20250204,131200,163429100,23400,23400,23400,23400,0
20250204,131100,163429100,23400,23400,23400,23400,0
20250204,131000,163429100,23400,23400,23400,23400,110
20250204,130900,160855100,23400,23400,23400,23400,0
20250204,130800,160855100,23400,23400,23400,23400,0
20250204,130700,160855100,23400,23400,23400,23400,0
20250204,130600,160855100,23400,23400,23400,23400,1
20250204,130500,160831700,23500,23500,23500,23500,0
20250204,130400,160831700,23500,23500,23500,23500,0
20250204,130300,160831700,23500,23500,23500,23500,0
20250204,130200,160831700,23500,23500,23500,23500,1
20250204,130100,160808200,23500,23500,23500,23500,0
20250204,130000,160808200,23500,23500,23500,23500,0
20250204,125900,160808200,23500,23500,23500,23500,17
20250204,125800,160408700,23450,23450,23450,23450,0
20250204,125700,160408700,23450,23450,23450,23450,50
20250204,125600,159236200,23450,23450,23450,23450,0
20250204,125500,159236200,23450,23450,23450,23450,22
20250204,125400,158720300,23450,23450,23450,23450,700
20250204,125300,142305300,23400,23400,23400,23400,0
20250204,125200,142305300,23400,23400,23400,23400,0
20250204,125100,142305300,23400,23400,23400,23400,0
20250204,125000,142305300,23400,23400,23400,23400,0
20250204,124900,142305300,23400,23400,23400,23400,0
20250204,124800,142305300,23400,23400,23400,23400,105
20250204,124700,139848300,23450,23450,23450,23450,0
20250204,124600,139848300,23450,23450,23450,23450,0
20250204,124500,139848300,23450,23450,23450,23450,0
20250204,124400,139848300,23450,23450,23450,23450,0
20250204,124300,139848300,23450,23450,23450,23450,10
20250204,124200,139613800,23400,23400,23400,23400,47
20250204,124100,138514000,23400,23400,23400,23400,0
20250204,124000,138514000,23400,23400,23400,23400,0
20250204,123900,138514000,23400,23400,23400,23400,0
20250204,123800,138514000,23400,23400,23400,23400,30
20250204,123700,137812000,23450,23450,23450,23450,0
20250204,123600,137812000,23450,23450,23450,23450,0
20250204,123500,137812000,23450,23450,23450,23450,0
20250204,123400,137812000,23450,23450,23450,23450,0
20250204,123300,137812000,23450,23450,23450,23450,0
20250204,123200,137812000,23450,23450,23450,23450,0
20250204,123100,137812000,23450,23450,23450,23450,0
20250204,123000,137812000,23450,23450,23450,23450,0
20250204,122900,137812000,23450,23450,23450,23450,13
20250204,122800,137507150,23450,23450,23450,23450,0
20250204,122700,137507150,23450,23450,23450,23450,2
20250204,122600,137460250,23350,23350,23350,23350,0
20250204,122500,137460250,23350,23350,23350,23350,0
20250204,122400,137460250,23350,23350,23350,23350,0
20250204,122300,137460250,23350,23350,23350,23350,0
20250204,122200,137460250,23350,23350,23350,23350,0
20250204,122100,137460250,23350,23350,23350,23350,0
20250204,122000,137460250,23350,23350,23350,23350,0
20250204,121900,137460250,23350,23350,23350,23350,0
20250204,121800,137460250,23350,23350,23350,23350,0
20250204,121700,137460250,23350,23350,23350,23350,0
20250204,121600,137460250,23350,23350,23350,23350,0
20250204,121500,137460250,23350,23350,23350,23350,0
20250204,121400,137460250,23350,23350,23350,23350,0
20250204,121300,137460250,23350,23350,23350,23350,0
20250204,121200,137460250,23350,23350,23350,23350,0
20250204,121100,137460250,23350,23350,23350,23350,0
20250204,121000,137460250,23350,23350,23350,23350,1
20250204,120900,137436900,23400,23400,23400,23400,0
20250204,120800,137436900,23400,23400,23400,23400,0
20250204,120700,137436900,23400,23400,23400,23400,0
20250204,120600,137436900,23400,23400,23400,23400,5
20250204,120500,137319900,23400,23400,23400,23400,0
20250204,120400,137319900,23400,23400,23400,23400,0
20250204,120300,137319900,23400,23400,23400,23400,0
20250204,120200,137319900,23400,23400,23400,23400,0
20250204,120100,137319900,23400,23400,23400,23400,0
20250204,120000,137319900,23400,23400,23400,23400,0
20250204,115900,137319900,23400,23400,23400,23400,0
20250204,115800,137319900,23400,23400,23400,23400,0
20250204,115700,137319900,23400,23400,23400,23400,0
20250204,115600,137319900,23400,23400,23400,23400,0
20250204,115500,137319900,23400,23400,23400,23400,1
20250204,115400,137296500,23400,23400,23400,23400,6
20250204,115300,137156100,23400,23400,23400,23400,30
20250204,115200,136454100,23350,23350,23350,23350,0
20250204,115100,136454100,23350,23350,23350,23350,0
20250204,115000,136454100,23350,23350,23350,23350,0
20250204,114900,136454100,23350,23350,23350,23350,0
20250204,114800,136454100,23350,23350,23350,23350,0
20250204,114700,136454100,23350,23350,23350,23350,0
20250204,114600,136454100,23350,23350,23350,23350,0
20250204,114500,136454100,23350,23350,23350,23350,0
20250204,114400,136454100,23350,23350,23350,23350,0
20250204,114300,136454100,23350,23350,23350,23350,0
20250204,114200,136454100,23350,23350,23350,23350,0
20250204,114100,136454100,23350,23350,23350,23350,0
20250204,114000,136454100,23350,23350,23350,23350,0
20250204,113900,136454100,23350,23350,23350,23350,0
20250204,113800,136454100,23350,23350,23350,23350,0
20250204,113700,136454100,23350,23350,23350,23350,0
20250204,113600,136454100,23350,23350,23350,23350,0
20250204,113500,136454100,23350,23350,23350,23350,0
20250204,113400,136454100,23350,23400,23400,23350,296
20250204,113300,129540200,23400,23400,23400,23400,207
20250204,113200,124696400,23400,23400,23400,23400,0
20250204,113100,124696400,23400,23400,23400,23400,0
20250204,113000,124696400,23400,23400,23400,23400,0
20250204,112900,124696400,23400,23400,23400,23400,0
20250204,112800,124696400,23400,23400,23400,23400,0
20250204,112700,124696400,23400,23400,23400,23400,0
20250204,112600,124696400,23400,23400,23400,23400,0
20250204,112500,124696400,23400,23400,23400,23400,0
20250204,112400,124696400,23400,23400,23400,23400,0
20250204,112300,124696400,23400,23400,23400,23400,0
20250204,112200,124696400,23400,23400,23400,23400,8
20250204,112100,124509200,23400,23400,23400,23400,0
20250204,112000,124509200,23400,23400,23400,23400,7
20250204,111900,124345400,23400,23400,23400,23400,1
20250204,111800,124322000,23400,23400,23400,23400,0
20250204,111700,124322000,23400,23400,23400,23400,0
20250204,111600,124322000,23400,23400,23400,23400,0
20250204,111500,124322000,23400,23400,23400,23400,0
20250204,111400,124322000,23400,23400,23400,23400,47
20250204,111300,123222200,23300,23300,23300,23300,0
20250204,111200,123222200,23300,23300,23300,23300,0
20250204,111100,123222200,23300,23300,23300,23300,0
20250204,111000,123222200,23300,23300,23300,23300,31
20250204,110900,122499900,23350,23350,23350,23350,19
20250204,110800,122056250,23350,23350,23350,23350,36
20250204,110700,121215650,23350,23350,23350,23350,0
20250204,110600,121215650,23350,23350,23350,23350,0
20250204,110500,121215650,23350,23350,23350,23350,4
20250204,110400,121122250,23350,23350,23350,23350,16
20250204,110300,120748650,23350,23350,23350,23350,14
20250204,110200,120421750,23300,23300,23300,23300,46
20250204,110100,119349950,23250,23250,23250,23250,0
20250204,110000,119349950,23250,23250,23250,23250,200
20250204,105900,114699950,23300,23250,23300,23250,8
20250204,105800,114513750,23250,23250,23250,23250,6
20250204,105700,114374250,23200,23200,23200,23200,0
20250204,105600,114374250,23200,23200,23200,23200,0
20250204,105500,114374250,23200,23300,23300,23200,19
20250204,105400,113933350,23100,23300,23300,23100,689
20250204,105300,97949600,23350,23350,23350,23350,0
20250204,105200,97949600,23350,23350,23350,23350,0
20250204,105100,97949600,23350,23350,23350,23350,0
20250204,105000,97949600,23350,23350,23350,23350,0
20250204,104900,97949600,23350,23350,23350,23350,0
20250204,104800,97949600,23350,23350,23350,23350,0
20250204,104700,97949600,23350,23350,23350,23350,0
20250204,104600,97949600,23350,23350,23350,23350,0
20250204,104500,97949600,23350,23350,23350,23350,0
20250204,104400,97949600,23350,23350,23350,23350,249
20250204,104300,92135450,23400,23400,23400,23400,0
20250204,104200,92135450,23400,23400,23400,23400,6
20250204,104100,91995050,23450,23450,23450,23450,0
20250204,104000,91995050,23450,23450,23450,23450,0
20250204,103900,91995050,23450,23450,23450,23450,0
20250204,103800,91995050,23450,23450,23450,23450,0
20250204,103700,91995050,23450,23450,23450,23450,0
20250204,103600,91995050,23450,23450,23450,23450,0
20250204,103500,91995050,23450,23450,23450,23450,0
20250204,103400,91995050,23450,23450,23450,23450,10
20250204,103300,91760550,23450,23450,23450,23450,0
20250204,103200,91760550,23450,23450,23450,23450,0
20250204,103100,91760550,23450,23450,23450,23450,0
20250204,103000,91760550,23450,23450,23450,23450,0
20250204,102900,91760550,23450,23450,23450,23450,0
20250204,102800,91760550,23450,23450,23450,23450,0
20250204,102700,91760550,23450,23450,23450,23450,0
20250204,102600,91760550,23450,23400,23450,23400,239
20250204,102500,86167450,23450,23450,23450,23450,0
20250204,102400,86167450,23450,23450,23450,23450,0
20250204,102300,86167450,23450,23450,23450,23450,0
20250204,102200,86167450,23450,23450,23450,23450,0
20250204,102100,86167450,23450,23450,23450,23450,1
20250204,102000,86144000,23450,23450,23450,23450,0
20250204,101900,86144000,23450,23450,23450,23450,0
20250204,101800,86144000,23450,23450,23450,23450,3
20250204,101700,86073650,23350,23350,23350,23350,0
20250204,101600,86073650,23350,23350,23350,23350,1
20250204,101500,86050300,23450,23450,23450,23450,0
20250204,101400,86050300,23450,23450,23450,23450,0
20250204,101300,86050300,23450,23450,23450,23450,100
20250204,101200,83705300,23450,23450,23450,23450,0
20250204,101100,83705300,23450,23450,23450,23450,0
20250204,101000,83705300,23450,23450,23450,23450,0
20250204,100900,83705300,23450,23450,23450,23450,0
20250204,100800,83705300,23450,23450,23450,23450,10
20250204,100700,83470800,23450,23450,23450,23450,1
20250204,100600,83447350,23350,23350,23350,23350,1
20250204,100500,83424000,23350,23350,23350,23350,20
20250204,100400,82957000,23450,23450,23450,23450,0
20250204,100300,82957000,23450,23450,23450,23450,0
20250204,100200,82957000,23450,23450,23450,23450,12
20250204,100100,82675600,23400,23400,23400,23400,1
20250204,100000,82652200,23450,23450,23450,23450,0
20250204,095900,82652200,23450,23450,23450,23450,0
20250204,095800,82652200,23450,23450,23450,23450,42
20250204,095700,81667300,23400,23400,23400,23400,0
20250204,095600,81667300,23400,23400,23400,23400,1
20250204,095500,81643900,23450,23450,23450,23450,0
20250204,095400,81643900,23450,23450,23450,23450,0
20250204,095300,81643900,23450,23450,23450,23450,0
20250204,095200,81643900,23450,23450,23450,23450,0
20250204,095100,81643900,23450,23450,23450,23450,9
20250204,095000,81432850,23350,23350,23350,23350,1
20250204,094900,81409500,23500,23500,23500,23500,0
20250204,094800,81409500,23500,23500,23500,23500,0
20250204,094700,81409500,23500,23500,23500,23500,0
20250204,094600,81409500,23500,23500,23500,23500,15
20250204,094500,81057000,23550,23550,23550,23550,12
20250204,094400,80774400,23550,23450,23550,23450,502
20250204,094300,68970550,23350,23350,23350,23350,1
20250204,094200,68947200,23450,23350,23450,23350,161
20250204,094100,65177050,23250,23250,23250,23250,0
20250204,094000,65177050,23250,23250,23250,23250,0
20250204,093900,65177050,23250,23250,23250,23250,0
20250204,093800,65177050,23250,23250,23250,23250,0
20250204,093700,65177050,23250,23250,23250,23250,0
20250204,093600,65177050,23250,23250,23250,23250,4
20250204,093500,65084050,23250,23250,23250,23250,0
20250204,093400,65084050,23250,23250,23250,23250,50
20250204,093300,63921550,23300,23300,23300,23300,0
20250204,093200,63921550,23300,23300,23300,23300,15
20250204,093100,63572050,23300,23300,23300,23300,17
20250204,093000,63175950,23150,23150,23150,23150,0
20250204,092900,63175950,23150,23150,23150,23150,0
20250204,092800,63175950,23150,23150,23150,23150,7
20250204,092700,63013900,23150,23250,23250,23150,420
20250204,092600,53264150,23400,23400,23400,23400,0
20250204,092500,53264150,23400,23400,23400,23400,0
20250204,092400,53264150,23400,23400,23400,23400,4
20250204,092300,53170550,23400,23400,23400,23400,0
20250204,092200,53170550,23400,23400,23400,23400,0
20250204,092100,53170550,23400,23400,23400,23400,0
20250204,092000,53170550,23400,23400,23400,23400,80
20250204,091900,51298550,23200,23250,23250,23200,1500
20250204,091800,16492700,23400,23300,23400,23300,201
20250204,091700,11800300,23300,23300,23300,23300,0
20250204,091600,11800300,23300,23300,23300,23300,72
20250204,091500,10122700,23200,23200,23200,23200,0
20250204,091400,10122700,23200,23200,23200,23200,0
20250204,091300,10122700,23200,23200,23200,23200,100
20250204,091200,7802700,23200,23200,23200,23200,0
20250204,091100,7802700,23200,23200,23200,23200,0
20250204,091000,7802700,23200,23200,23200,23200,0
20250204,090900,7802700,23200,23200,23200,23200,100
20250204,090800,5482700,23250,23250,23250,23250,11
20250204,090700,5226950,23200,23200,23200,23200,0
20250204,090600,5226950,23200,23200,23200,23200,0
20250204,090500,5226950,23200,23250,23250,23200,15
20250204,090400,4878750,23250,23250,23250,23250,0
20250204,090300,4878750,23250,23250,23250,23250,1
20250204,090200,4855500,23200,23200,23200,23200,50
20250204,090100,3695500,23200,23200,23200,23200,137
20250204,090000,517100,23550,23500,23550,23500,22