KissMeData/054930/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193800,841135350,24500,24500,24500,24500,661
20250206,193700,841135350,24500,24500,24500,24500,0
20250206,193600,841135350,24500,24500,24500,24500,0
20250206,193500,841135350,24500,24500,24500,24500,0
20250206,193400,841135350,24500,24500,24500,24500,0
20250206,193300,841135350,24500,24500,24500,24500,0
20250206,193200,841135350,24500,24500,24500,24500,0
20250206,193100,841135350,24500,24500,24500,24500,0
20250206,193000,841135350,24500,24500,24500,24500,0
20250206,192900,841135350,24500,24500,24500,24500,0
20250206,192800,841135350,24500,24500,24500,24500,0
20250206,192700,841135350,24500,24500,24500,24500,0
20250206,192600,841135350,24500,24500,24500,24500,0
20250206,192500,841135350,24500,24500,24500,24500,0
20250206,192400,841135350,24500,24500,24500,24500,0
20250206,192300,841135350,24500,24500,24500,24500,0
20250206,192200,841135350,24500,24500,24500,24500,0
20250206,192100,841135350,24500,24500,24500,24500,0
20250206,192000,841135350,24500,24500,24500,24500,0
20250206,191900,841135350,24500,24500,24500,24500,0
20250206,191800,841135350,24500,24500,24500,24500,0
20250206,191700,841135350,24500,24500,24500,24500,0
20250206,191600,841135350,24500,24500,24500,24500,0
20250206,191500,841135350,24500,24500,24500,24500,0
20250206,191400,841135350,24500,24500,24500,24500,0
20250206,191300,841135350,24500,24500,24500,24500,0
20250206,191200,841135350,24500,24500,24500,24500,0
20250206,191100,841135350,24500,24500,24500,24500,0
20250206,191000,841135350,24500,24500,24500,24500,0
20250206,190900,841135350,24500,24500,24500,24500,0
20250206,190800,841135350,24500,24500,24500,24500,661
20250206,190700,841135350,24500,24500,24500,24500,0
20250206,190600,841135350,24500,24500,24500,24500,0
20250206,190500,841135350,24500,24500,24500,24500,0
20250206,190400,841135350,24500,24500,24500,24500,0
20250206,190300,841135350,24500,24500,24500,24500,0
20250206,190200,841135350,24500,24500,24500,24500,0
20250206,190100,841135350,24500,24500,24500,24500,0
20250206,190000,841135350,24500,24500,24500,24500,0
20250206,185900,841135350,24500,24500,24500,24500,0
20250206,185800,841135350,24500,24500,24500,24500,0
20250206,185700,841135350,24500,24500,24500,24500,0
20250206,185600,841135350,24500,24500,24500,24500,0
20250206,185500,841135350,24500,24500,24500,24500,0
20250206,185400,841135350,24500,24500,24500,24500,0
20250206,185300,841135350,24500,24500,24500,24500,0
20250206,185200,841135350,24500,24500,24500,24500,0
20250206,185100,841135350,24500,24500,24500,24500,0
20250206,185000,841135350,24500,24500,24500,24500,0
20250206,184900,841135350,24500,24500,24500,24500,0
20250206,184800,841135350,24500,24500,24500,24500,0
20250206,184700,841135350,24500,24500,24500,24500,0
20250206,184600,841135350,24500,24500,24500,24500,0
20250206,184500,841135350,24500,24500,24500,24500,0
20250206,184400,841135350,24500,24500,24500,24500,0
20250206,184300,841135350,24500,24500,24500,24500,0
20250206,184200,841135350,24500,24500,24500,24500,0
20250206,184100,841135350,24500,24500,24500,24500,0
20250206,184000,841135350,24500,24500,24500,24500,0
20250206,183900,841135350,24500,24500,24500,24500,0
20250206,183800,841135350,24500,24500,24500,24500,661
20250206,183700,841135350,24500,24500,24500,24500,0
20250206,183600,841135350,24500,24500,24500,24500,0
20250206,183500,841135350,24500,24500,24500,24500,0
20250206,183400,841135350,24500,24500,24500,24500,0
20250206,183300,841135350,24500,24500,24500,24500,0
20250206,183200,841135350,24500,24500,24500,24500,0
20250206,183100,841135350,24500,24500,24500,24500,0
20250206,183000,841135350,24500,24500,24500,24500,0
20250206,182900,841135350,24500,24500,24500,24500,0
20250206,182800,841135350,24500,24500,24500,24500,0
20250206,182700,841135350,24500,24500,24500,24500,0
20250206,182600,841135350,24500,24500,24500,24500,0
20250206,182500,841135350,24500,24500,24500,24500,0
20250206,182400,841135350,24500,24500,24500,24500,0
20250206,182300,841135350,24500,24500,24500,24500,0
20250206,182200,841135350,24500,24500,24500,24500,0
20250206,182100,841135350,24500,24500,24500,24500,0
20250206,182000,841135350,24500,24500,24500,24500,0
20250206,181900,841135350,24500,24500,24500,24500,0
20250206,181800,841135350,24500,24500,24500,24500,0
20250206,181700,841135350,24500,24500,24500,24500,0
20250206,181600,841135350,24500,24500,24500,24500,0
20250206,181500,841135350,24500,24500,24500,24500,0
20250206,181400,841135350,24500,24500,24500,24500,0
20250206,181300,841135350,24500,24500,24500,24500,0
20250206,181200,841135350,24500,24500,24500,24500,0
20250206,181100,841135350,24500,24500,24500,24500,0
20250206,181000,841135350,24500,24500,24500,24500,0
20250206,180900,841135350,24500,24500,24500,24500,0
20250206,180800,841135350,24500,24500,24500,24500,661
20250206,180700,841135350,24500,24500,24500,24500,0
20250206,180600,841135350,24500,24500,24500,24500,0
20250206,180500,841135350,24500,24500,24500,24500,0
20250206,180400,841135350,24500,24500,24500,24500,0
20250206,180300,841135350,24500,24500,24500,24500,0
20250206,180200,841135350,24500,24500,24500,24500,0
20250206,180100,841135350,24500,24500,24500,24500,0
20250206,180000,841135350,24500,24500,24500,24500,0
20250206,175900,841135350,24500,24500,24500,24500,0
20250206,175800,841135350,24500,24500,24500,24500,0
20250206,175700,841135350,24500,24500,24500,24500,0
20250206,175600,841135350,24500,24500,24500,24500,0
20250206,175500,841135350,24500,24500,24500,24500,0
20250206,175400,841135350,24500,24500,24500,24500,0
20250206,175300,841135350,24500,24500,24500,24500,0
20250206,175200,841135350,24500,24500,24500,24500,0
20250206,175100,841135350,24500,24500,24500,24500,0
20250206,175000,841135350,24500,24500,24500,24500,0
20250206,174900,841135350,24500,24500,24500,24500,0
20250206,174800,841135350,24500,24500,24500,24500,0
20250206,174700,841135350,24500,24500,24500,24500,0
20250206,174600,841135350,24500,24500,24500,24500,0
20250206,174500,841135350,24500,24500,24500,24500,0
20250206,174400,841135350,24500,24500,24500,24500,0
20250206,174300,841135350,24500,24500,24500,24500,0
20250206,174200,841135350,24500,24500,24500,24500,0
20250206,174100,841135350,24500,24500,24500,24500,0
20250206,174000,841135350,24500,24500,24500,24500,0
20250206,173900,841135350,24500,24500,24500,24500,0
20250206,173800,841135350,24500,24500,24500,24500,661
20250206,173700,841135350,24500,24500,24500,24500,0
20250206,173600,841135350,24500,24500,24500,24500,0
20250206,173500,841135350,24500,24500,24500,24500,0
20250206,173400,841135350,24500,24500,24500,24500,0
20250206,173300,841135350,24500,24500,24500,24500,0
20250206,173200,841135350,24500,24500,24500,24500,0
20250206,173100,841135350,24500,24500,24500,24500,0
20250206,173000,841135350,24500,24500,24500,24500,0
20250206,172900,841135350,24500,24500,24500,24500,0
20250206,172800,841135350,24500,24500,24500,24500,0
20250206,172700,841135350,24500,24500,24500,24500,0
20250206,172600,841135350,24500,24500,24500,24500,0
20250206,172500,841135350,24500,24500,24500,24500,0
20250206,172400,841135350,24500,24500,24500,24500,0
20250206,172300,841135350,24500,24500,24500,24500,0
20250206,172200,841135350,24500,24500,24500,24500,0
20250206,172100,841135350,24500,24500,24500,24500,0
20250206,172000,841135350,24500,24500,24500,24500,0
20250206,171900,841135350,24500,24500,24500,24500,0
20250206,171800,841135350,24500,24500,24500,24500,0
20250206,171700,841135350,24500,24500,24500,24500,0
20250206,171600,841135350,24500,24500,24500,24500,0
20250206,171500,841135350,24500,24500,24500,24500,0
20250206,171400,841135350,24500,24500,24500,24500,0
20250206,171300,841135350,24500,24500,24500,24500,0
20250206,171200,841135350,24500,24500,24500,24500,0
20250206,171100,841135350,24500,24500,24500,24500,0
20250206,171000,841135350,24500,24500,24500,24500,0
20250206,170900,841135350,24500,24500,24500,24500,0
20250206,170800,841135350,24500,24500,24500,24500,661
20250206,170700,841135350,24500,24500,24500,24500,0
20250206,170600,841135350,24500,24500,24500,24500,0
20250206,170500,841135350,24500,24500,24500,24500,0
20250206,170400,841135350,24500,24500,24500,24500,0
20250206,170300,841135350,24500,24500,24500,24500,0
20250206,170200,841135350,24500,24500,24500,24500,0
20250206,170100,841135350,24500,24500,24500,24500,0
20250206,170000,841135350,24500,24500,24500,24500,0
20250206,165900,841135350,24500,24500,24500,24500,0
20250206,165800,841135350,24500,24500,24500,24500,0
20250206,165700,841135350,24500,24500,24500,24500,0
20250206,165600,841135350,24500,24500,24500,24500,0
20250206,165500,841135350,24500,24500,24500,24500,0
20250206,165400,841135350,24500,24500,24500,24500,0
20250206,165300,841135350,24500,24500,24500,24500,0
20250206,165200,841135350,24500,24500,24500,24500,0
20250206,165100,841135350,24500,24500,24500,24500,0
20250206,165000,841135350,24500,24500,24500,24500,0
20250206,164900,841135350,24500,24500,24500,24500,0
20250206,164800,841135350,24500,24500,24500,24500,0
20250206,164700,841135350,24500,24500,24500,24500,0
20250206,164600,841135350,24500,24500,24500,24500,0
20250206,164500,841135350,24500,24500,24500,24500,0
20250206,164400,841135350,24500,24500,24500,24500,0
20250206,164300,841135350,24500,24500,24500,24500,0
20250206,164200,841135350,24500,24500,24500,24500,0
20250206,164100,841135350,24500,24500,24500,24500,0
20250206,164000,841135350,24500,24500,24500,24500,0
20250206,163900,841135350,24500,24500,24500,24500,0
20250206,163800,841135350,24500,24500,24500,24500,661
20250206,163700,841135350,24500,24500,24500,24500,0
20250206,163600,841135350,24500,24500,24500,24500,0
20250206,163500,841135350,24500,24500,24500,24500,0
20250206,163400,841135350,24500,24500,24500,24500,0
20250206,163300,841135350,24500,24500,24500,24500,0
20250206,163200,841135350,24500,24500,24500,24500,0
20250206,163100,841135350,24500,24500,24500,24500,0
20250206,163000,841135350,24500,24500,24500,24500,0
20250206,162900,841135350,24500,24500,24500,24500,0
20250206,162800,841135350,24500,24500,24500,24500,0
20250206,162700,841135350,24500,24500,24500,24500,0
20250206,162600,841135350,24500,24500,24500,24500,0
20250206,162500,841135350,24500,24500,24500,24500,0
20250206,162400,841135350,24500,24500,24500,24500,0
20250206,162300,841135350,24500,24500,24500,24500,0
20250206,162200,841135350,24500,24500,24500,24500,0
20250206,162100,841135350,24500,24500,24500,24500,0
20250206,162000,841135350,24500,24500,24500,24500,0
20250206,161900,841135350,24500,24500,24500,24500,0
20250206,161800,841135350,24500,24500,24500,24500,0
20250206,161700,841135350,24500,24500,24500,24500,0
20250206,161600,841135350,24500,24500,24500,24500,0
20250206,161500,841135350,24500,24500,24500,24500,0
20250206,161400,841135350,24500,24500,24500,24500,0
20250206,161300,841135350,24500,24500,24500,24500,0
20250206,161200,841135350,24500,24500,24500,24500,0
20250206,161100,841135350,24500,24500,24500,24500,0
20250206,161000,841135350,24500,24500,24500,24500,0
20250206,160900,841135350,24500,24500,24500,24500,0
20250206,160800,841135350,24500,24500,24500,24500,661
20250206,160700,841135350,24500,24500,24500,24500,0
20250206,160600,841135350,24500,24500,24500,24500,0
20250206,160500,841135350,24500,24500,24500,24500,0
20250206,160400,841135350,24500,24500,24500,24500,0
20250206,160300,841135350,24500,24500,24500,24500,0
20250206,160200,841135350,24500,24500,24500,24500,0
20250206,160100,841135350,24500,24500,24500,24500,0
20250206,160000,841135350,24500,24500,24500,24500,0
20250206,155900,841135350,24500,24500,24500,24500,0
20250206,155800,841135350,24500,24500,24500,24500,0
20250206,155700,841135350,24500,24500,24500,24500,0
20250206,155600,841135350,24500,24500,24500,24500,0
20250206,155500,841135350,24500,24500,24500,24500,0
20250206,155400,841135350,24500,24500,24500,24500,0
20250206,155300,841135350,24500,24500,24500,24500,0
20250206,155200,841135350,24500,24500,24500,24500,0
20250206,155100,841135350,24500,24500,24500,24500,0
20250206,155000,841135350,24500,24500,24500,24500,0
20250206,154900,841135350,24500,24500,24500,24500,0
20250206,154800,841135350,24500,24500,24500,24500,0
20250206,154700,841135350,24500,24500,24500,24500,0
20250206,154600,841135350,24500,24500,24500,24500,0
20250206,154500,841135350,24500,24500,24500,24500,0
20250206,154400,841135350,24500,24500,24500,24500,0
20250206,154300,841135350,24500,24500,24500,24500,0
20250206,154200,841135350,24500,24500,24500,24500,0
20250206,154100,841135350,24500,24500,24500,24500,0
20250206,154000,841135350,24500,24500,24500,24500,0
20250206,153900,841135350,24500,24500,24500,24500,0
20250206,153800,841135350,24500,24500,24500,24500,661
20250206,153700,841135350,24500,24500,24500,24500,0
20250206,153600,841135350,24500,24500,24500,24500,0
20250206,153500,841135350,24500,24500,24500,24500,0
20250206,153400,841135350,24500,24500,24500,24500,0
20250206,153300,841135350,24500,24500,24500,24500,0
20250206,153200,841135350,24500,24500,24500,24500,0
20250206,153100,841135350,24500,24500,24500,24500,0
20250206,153000,841135350,24500,24500,24500,24500,661
20250206,152900,824940850,24300,24300,24300,24300,0
20250206,152800,824940850,24300,24300,24300,24300,0
20250206,152700,824940850,24300,24300,24300,24300,0
20250206,152600,824940850,24300,24300,24300,24300,0
20250206,152500,824940850,24300,24300,24300,24300,0
20250206,152400,824940850,24300,24300,24300,24300,0
20250206,152300,824940850,24300,24300,24300,24300,0
20250206,152200,824940850,24300,24300,24300,24300,0
20250206,152100,824940850,24300,24300,24300,24300,0
20250206,152000,824940850,24300,24300,24300,24300,0
20250206,151900,824940850,24300,24350,24350,24300,150
20250206,151800,821293350,24400,24350,24400,24350,53
20250206,151700,820002650,24350,24350,24350,24350,0
20250206,151600,820002650,24350,24350,24350,24350,99
20250206,151500,817592000,24350,24350,24350,24350,20
20250206,151400,817105000,24350,24350,24350,24350,0
20250206,151300,817105000,24350,24350,24350,24350,10
20250206,151200,816861500,24300,24300,24300,24300,58
20250206,151100,815452100,24300,24250,24300,24250,192
20250206,151000,810795750,24250,24250,24250,24250,0
20250206,150900,810795750,24250,24250,24250,24250,7
20250206,150800,810626000,24350,24350,24350,24350,0
20250206,150700,810626000,24350,24300,24350,24300,52
20250206,150600,809362300,24200,24200,24200,24200,77
20250206,150500,807498900,24200,24200,24200,24200,0
20250206,150400,807498900,24200,24200,24200,24200,0
20250206,150300,807498900,24200,24200,24200,24200,0
20250206,150200,807498900,24200,24200,24200,24200,0
20250206,150100,807498900,24200,24200,24200,24200,0
20250206,150000,807498900,24200,24250,24250,24200,45
20250206,145900,806409650,24200,24200,24200,24200,0
20250206,145800,806409650,24200,24200,24200,24200,0
20250206,145700,806409650,24200,24200,24200,24200,1
20250206,145600,806385450,24200,24200,24200,24200,0
20250206,145500,806385450,24200,24200,24200,24200,1
20250206,145400,806361250,24250,24250,24250,24250,305
20250206,145300,798965000,24250,24250,24250,24250,0
20250206,145200,798965000,24250,24250,24250,24250,0
20250206,145100,798965000,24250,24250,24250,24250,100
20250206,145000,796540000,24300,24300,24300,24300,0
20250206,144900,796540000,24300,24300,24300,24300,5
20250206,144800,796418500,24300,24300,24300,24300,0
20250206,144700,796418500,24300,24300,24300,24300,10
20250206,144600,796175500,24250,24250,24250,24250,0
20250206,144500,796175500,24250,24250,24250,24250,401
20250206,144400,786451250,24350,24350,24350,24350,0
20250206,144300,786451250,24350,24350,24350,24350,0
20250206,144200,786451250,24350,24350,24350,24350,0
20250206,144100,786451250,24350,24350,24350,24350,0
20250206,144000,786451250,24350,24350,24350,24350,0
20250206,143900,786451250,24350,24350,24350,24350,0
20250206,143800,786451250,24350,24350,24350,24350,0
20250206,143700,786451250,24350,24350,24350,24350,0
20250206,143600,786451250,24350,24300,24350,24300,312
20250206,143500,778867800,24300,24300,24300,24300,0
20250206,143400,778867800,24300,24300,24300,24300,0
20250206,143300,778867800,24300,24300,24300,24300,0
20250206,143200,778867800,24300,24300,24300,24300,0
20250206,143100,778867800,24300,24300,24300,24300,70
20250206,143000,777166800,24350,24350,24350,24350,10
20250206,142900,776923300,24350,24350,24350,24350,0
20250206,142800,776923300,24350,24350,24350,24350,0
20250206,142700,776923300,24350,24350,24350,24350,0
20250206,142600,776923300,24350,24350,24350,24350,11
20250206,142500,776655450,24300,24300,24300,24300,20
20250206,142400,776169450,24350,24350,24350,24350,11
20250206,142300,775901600,24400,24400,24400,24400,100
20250206,142200,773461600,24400,24400,24400,24400,1
20250206,142100,773437200,24350,24350,24350,24350,36
20250206,142000,772560600,24350,24350,24350,24350,3
20250206,141900,772487550,24350,24350,24350,24350,0
20250206,141800,772487550,24350,24350,24350,24350,1331
20250206,141700,740077700,24350,24350,24350,24350,0
20250206,141600,740077700,24350,24300,24350,24300,84
20250206,141500,738033000,24300,24300,24300,24300,22
20250206,141400,737498400,24250,24250,24250,24250,0
20250206,141300,737498400,24250,24250,24250,24250,0
20250206,141200,737498400,24250,24250,24250,24250,1
20250206,141100,737474150,24300,24300,24300,24300,0
20250206,141000,737474150,24300,24300,24300,24300,6
20250206,140900,737328350,24350,24350,24350,24350,0
20250206,140800,737328350,24350,24350,24350,24350,22
20250206,140700,736792650,24350,24350,24350,24350,0
20250206,140600,736792650,24350,24350,24350,24350,100
20250206,140500,734357650,24350,24350,24350,24350,0
20250206,140400,734357650,24350,24350,24350,24350,0
20250206,140300,734357650,24350,24350,24350,24350,0
20250206,140200,734357650,24350,24350,24350,24350,1
20250206,140100,734333300,24300,24300,24300,24300,0
20250206,140000,734333300,24300,24300,24300,24300,0
20250206,135900,734333300,24300,24300,24300,24300,181
20250206,135800,729935000,24300,24250,24300,24250,339
20250206,135700,721713500,24250,24250,24250,24250,0
20250206,135600,721713500,24250,24250,24250,24250,0
20250206,135500,721713500,24250,24250,24250,24250,0
20250206,135400,721713500,24250,24300,24300,24250,11
20250206,135300,721446250,24250,24250,24250,24250,119
20250206,135200,718560500,24300,24300,24300,24300,1
20250206,135100,718536200,24350,24350,24350,24350,0
20250206,135000,718536200,24350,24350,24350,24350,2
20250206,134900,718487500,24350,24350,24350,24350,0
20250206,134800,718487500,24350,24350,24350,24350,0
20250206,134700,718487500,24350,24300,24350,24300,328
20250206,134600,710514600,24250,24250,24250,24250,16
20250206,134500,710126600,24250,24250,24250,24250,90
20250206,134400,707944100,24200,24200,24200,24200,0
20250206,134300,707944100,24200,24200,24200,24200,0
20250206,134200,707944100,24200,24200,24200,24200,52
20250206,134100,706685700,24250,24250,24250,24250,0
20250206,134000,706685700,24250,24250,24250,24250,7
20250206,133900,706515950,24200,24200,24200,24200,0
20250206,133800,706515950,24200,24200,24200,24200,0
20250206,133700,706515950,24200,24200,24200,24200,0
20250206,133600,706515950,24200,24200,24200,24200,14
20250206,133500,706177150,24200,24200,24200,24200,0
20250206,133400,706177150,24200,24200,24200,24200,77
20250206,133300,704313750,24200,24200,24200,24200,0
20250206,133200,704313750,24200,24200,24200,24200,4
20250206,133100,704216950,24200,24200,24200,24200,9
20250206,133000,703999150,24250,24250,24250,24250,5
20250206,132900,703877900,24250,24250,24250,24250,0
20250206,132800,703877900,24250,24250,24250,24250,0
20250206,132700,703877900,24250,24250,24250,24250,0
20250206,132600,703877900,24250,24250,24250,24250,0
20250206,132500,703877900,24250,24250,24250,24250,0
20250206,132400,703877900,24250,24250,24250,24250,0
20250206,132300,703877900,24250,24250,24250,24250,0
20250206,132200,703877900,24250,24250,24250,24250,4
20250206,132100,703780900,24250,24250,24250,24250,1
20250206,132000,703756650,24250,24250,24250,24250,0
20250206,131900,703756650,24250,24300,24300,24250,9
20250206,131800,703538300,24250,24250,24250,24250,14
20250206,131700,703198800,24250,24250,24250,24250,10
20250206,131600,702956300,24250,24250,24250,24250,0
20250206,131500,702956300,24250,24250,24250,24250,0
20250206,131400,702956300,24250,24250,24250,24250,0
20250206,131300,702956300,24250,24250,24250,24250,0
20250206,131200,702956300,24250,24250,24250,24250,0
20250206,131100,702956300,24250,24250,24250,24250,0
20250206,131000,702956300,24250,24250,24250,24250,0
20250206,130900,702956300,24250,24250,24250,24250,52
20250206,130800,701695300,24250,24250,24250,24250,0
20250206,130700,701695300,24250,24250,24250,24250,0
20250206,130600,701695300,24250,24250,24250,24250,0
20250206,130500,701695300,24250,24250,24250,24250,0
20250206,130400,701695300,24250,24150,24250,24150,31
20250206,130300,700945050,24150,24150,24150,24150,0
20250206,130200,700945050,24150,24150,24150,24150,100
20250206,130100,698530050,24200,24200,24200,24200,0
20250206,130000,698530050,24200,24250,24250,24200,230
20250206,125900,692963950,24200,24250,24250,24200,402
20250206,125800,683235450,24200,24200,24200,24200,160
20250206,125700,679363450,24250,24250,24250,24250,1
20250206,125600,679339200,24300,24300,24300,24300,0
20250206,125500,679339200,24300,24250,24300,24250,111
20250206,125400,676646900,24250,24250,24250,24250,1
20250206,125300,676622650,24300,24300,24300,24300,0
20250206,125200,676622650,24300,24300,24300,24300,7
20250206,125100,676452550,24350,24350,24350,24350,0
20250206,125000,676452550,24350,24350,24350,24350,4
20250206,124900,676355150,24350,24350,24350,24350,0
20250206,124800,676355150,24350,24350,24350,24350,3
20250206,124700,676282100,24350,24350,24350,24350,0
20250206,124600,676282100,24350,24350,24350,24350,0
20250206,124500,676282100,24350,24350,24350,24350,4
20250206,124400,676184700,24350,24350,24350,24350,37
20250206,124300,675283750,24300,24300,24300,24300,0
20250206,124200,675283750,24300,24300,24300,24300,0
20250206,124100,675283750,24300,24300,24300,24300,10
20250206,124000,675040750,24350,24350,24350,24350,0
20250206,123900,675040750,24350,24350,24350,24350,0
20250206,123800,675040750,24350,24350,24350,24350,0
20250206,123700,675040750,24350,24350,24350,24350,0
20250206,123600,675040750,24350,24350,24350,24350,0
20250206,123500,675040750,24350,24350,24350,24350,1
20250206,123400,675016400,24300,24300,24300,24300,58
20250206,123300,673607000,24300,24300,24300,24300,115
20250206,123200,670812500,24300,24300,24300,24300,6
20250206,123100,670666700,24300,24300,24300,24300,172
20250206,123000,666487100,24350,24350,24350,24350,0
20250206,122900,666487100,24350,24350,24350,24350,0
20250206,122800,666487100,24350,24350,24350,24350,3
20250206,122700,666414050,24400,24400,24400,24400,0
20250206,122600,666414050,24400,24400,24400,24400,1
20250206,122500,666389650,24300,24300,24300,24300,0
20250206,122400,666389650,24300,24300,24300,24300,0
20250206,122300,666389650,24300,24300,24300,24300,132
20250206,122200,663182050,24300,24300,24300,24300,200
20250206,122100,658322050,24450,24450,24450,24450,0
20250206,122000,658322050,24450,24450,24450,24450,0
20250206,121900,658322050,24450,24450,24450,24450,0
20250206,121800,658322050,24450,24450,24450,24450,0
20250206,121700,658322050,24450,24450,24450,24450,0
20250206,121600,658322050,24450,24450,24450,24450,1
20250206,121500,658297600,24450,24450,24450,24450,0
20250206,121400,658297600,24450,24450,24450,24450,0
20250206,121300,658297600,24450,24450,24450,24450,0
20250206,121200,658297600,24450,24450,24450,24450,0
20250206,121100,658297600,24450,24450,24450,24450,0
20250206,121000,658297600,24450,24450,24450,24450,0
20250206,120900,658297600,24450,24450,24450,24450,0
20250206,120800,658297600,24450,24450,24450,24450,0
20250206,120700,658297600,24450,24450,24450,24450,0
20250206,120600,658297600,24450,24450,24450,24450,0
20250206,120500,658297600,24450,24450,24450,24450,0
20250206,120400,658297600,24450,24300,24450,24300,51
20250206,120300,657058150,24300,24300,24300,24300,0
20250206,120200,657058150,24300,24300,24300,24300,0
20250206,120100,657058150,24300,24300,24300,24300,0
20250206,120000,657058150,24300,24300,24300,24300,0
20250206,115900,657058150,24300,24350,24350,24300,200
20250206,115800,652193150,24300,24300,24300,24300,1
20250206,115700,652168850,24250,24250,24250,24250,0
20250206,115600,652168850,24250,24250,24250,24250,0
20250206,115500,652168850,24250,24250,24250,24250,51
20250206,115400,650932100,24350,24350,24350,24350,0
20250206,115300,650932100,24350,24350,24350,24350,0
20250206,115200,650932100,24350,24350,24350,24350,1
20250206,115100,650907750,24250,24250,24250,24250,0
20250206,115000,650907750,24250,24250,24250,24250,1
20250206,114900,650883500,24250,24400,24400,24250,222
20250206,114800,645466850,24400,24450,24450,24400,29
20250206,114700,644758200,24450,24450,24450,24450,2
20250206,114600,644709300,24450,24450,24450,24450,0
20250206,114500,644709300,24450,24450,24450,24450,25
20250206,114400,644098050,24450,24450,24450,24450,16
20250206,114300,643706850,24400,24400,24400,24400,0
20250206,114200,643706850,24400,24400,24400,24400,0
20250206,114100,643706850,24400,24400,24400,24400,522
20250206,114000,630970050,24350,24350,24350,24350,410
20250206,113900,620986550,24350,24300,24350,24300,11
20250206,113800,620718750,24200,24300,24300,24200,485
20250206,113700,608936500,24250,24250,24250,24250,14
20250206,113600,608597000,24250,24250,24250,24250,65
20250206,113500,607020750,24250,24250,24250,24250,0
20250206,113400,607020750,24250,24250,24250,24250,0
20250206,113300,607020750,24250,24250,24250,24250,0
20250206,113200,607020750,24250,24250,24250,24250,0
20250206,113100,607020750,24250,24250,24250,24250,0
20250206,113000,607020750,24250,24250,24250,24250,8
20250206,112900,606826750,24250,24250,24250,24250,0
20250206,112800,606826750,24250,24250,24250,24250,35
20250206,112700,605978000,24250,24250,24250,24250,0
20250206,112600,605978000,24250,24250,24250,24250,1
20250206,112500,605953750,24250,24250,24250,24250,1
20250206,112400,605929500,24200,24250,24250,24200,104
20250206,112300,603409900,24200,24200,24200,24200,0
20250206,112200,603409900,24200,24200,24200,24200,0
20250206,112100,603409900,24200,24250,24250,24200,12
20250206,112000,603119200,24300,24300,24300,24300,0
20250206,111900,603119200,24300,24300,24300,24300,0
20250206,111800,603119200,24300,24300,24300,24300,1
20250206,111700,603094900,24200,24200,24200,24200,0
20250206,111600,603094900,24200,24200,24200,24200,200
20250206,111500,598254900,24200,24200,24200,24200,0
20250206,111400,598254900,24200,24200,24200,24200,200
20250206,111300,593414900,24200,24200,24200,24200,0
20250206,111200,593414900,24200,24200,24200,24200,0
20250206,111100,593414900,24200,24200,24200,24200,0
20250206,111000,593414900,24200,24200,24200,24200,0
20250206,110900,593414900,24200,24200,24200,24200,0
20250206,110800,593414900,24200,24200,24200,24200,0
20250206,110700,593414900,24200,24200,24300,24200,3
20250206,110600,593342200,24200,24200,24200,24200,4
20250206,110500,593245400,24200,24200,24200,24200,100
20250206,110400,590825400,24300,24300,24300,24300,14
20250206,110300,590485200,24300,24300,24300,24300,0
20250206,110200,590485200,24300,24300,24300,24300,0
20250206,110100,590485200,24300,24200,24300,24200,31
20250206,110000,589734900,24300,24150,24300,24150,4
20250206,105900,589637850,24300,24250,24300,24200,42
20250206,105800,588621300,24300,24300,24300,24300,0
20250206,105700,588621300,24300,24300,24300,24300,1
20250206,105600,588597000,24350,24350,24350,24350,0
20250206,105500,588597000,24350,24350,24350,24350,0
20250206,105400,588597000,24350,24350,24350,24350,1
20250206,105300,588572650,24350,24350,24350,24350,0
20250206,105200,588572650,24350,24350,24350,24350,20
20250206,105100,588085650,24300,24300,24300,24300,2
20250206,105000,588037050,24250,24250,24250,24250,4
20250206,104900,587940050,24250,24300,24300,24250,122
20250206,104800,584975850,24250,24300,24300,24250,11
20250206,104700,584708600,24300,24300,24300,24300,0
20250206,104600,584708600,24300,24300,24300,24300,0
20250206,104500,584708600,24300,24300,24300,24300,0
20250206,104400,584708600,24300,24300,24300,24300,5
20250206,104300,584587100,24350,24350,24350,24350,0
20250206,104200,584587100,24350,24250,24400,24250,40
20250206,104100,583616500,24250,24350,24450,24250,411
20250206,104000,573644050,24350,24350,24350,24350,0
20250206,103900,573644050,24350,24350,24350,24350,0
20250206,103800,573644050,24350,24450,24450,24350,16
20250206,103700,573254350,24350,24350,24350,24350,3
20250206,103600,573181300,24450,24400,24450,24400,105
20250206,103500,570614300,24450,24450,24450,24450,52
20250206,103400,569342900,24400,24450,24450,24400,274
20250206,103300,562657250,24450,24450,24450,24450,5
20250206,103200,562535000,24350,24400,24450,24350,17
20250206,103100,562120000,24500,24350,24500,24350,3
20250206,103000,562046800,24350,24350,24350,24350,13
20250206,102900,561730250,24400,24400,24550,24400,791
20250206,102800,542429650,24400,24600,24600,24400,473
20250206,102700,530859800,24600,24550,24600,24550,60
20250206,102600,529386450,24550,24550,24650,24550,172
20250206,102500,525162950,24600,24600,24650,24600,408
20250206,102400,515113050,24650,24600,24650,24600,341
20250206,102300,506722550,24600,24500,24600,24500,923
20250206,102200,484050850,24500,24500,24500,24500,36
20250206,102100,483168850,24500,24500,24500,24450,111
20250206,102000,480452100,24550,24550,24550,24500,511
20250206,101900,467907100,24550,24500,24550,24500,226
20250206,101800,462366650,24500,24500,24500,24500,154
20250206,101700,458593650,24500,24500,24500,24500,119
20250206,101600,455678150,24500,24450,24500,24400,1053
20250206,101500,429948150,24450,24450,24500,24450,18
20250206,101400,429507900,24500,24450,24500,24450,35
20250206,101300,428652100,24500,24500,24550,24500,494
20250206,101200,416544550,24500,24500,24550,24450,1041
20250206,101100,391047300,24450,24450,24450,24450,250
20250206,101000,384934800,24450,24400,24500,24400,413
20250206,100900,374835250,24400,24350,24400,24350,6
20250206,100800,374689100,24400,24400,24400,24400,1005
20250206,100700,350167100,24350,24350,24400,24350,231
20250206,100600,344542200,24400,24400,24400,24400,155
20250206,100500,340760200,24400,24300,24400,24300,365
20250206,100400,331881550,24300,24250,24300,24250,206
20250206,100300,326877200,24250,24300,24300,24250,6
20250206,100200,326731450,24300,24200,24300,24200,498
20250206,100100,314654700,24250,24200,24250,24150,307
20250206,100000,307219950,24150,24200,24200,24150,4
20250206,095900,307123300,24150,24100,24150,24050,328
20250206,095800,299208200,24050,24000,24050,24000,552
20250206,095700,285949550,24000,24000,24000,24000,113
20250206,095600,283237550,23950,23950,23950,23950,0
20250206,095500,283237550,23950,23850,23950,23850,463
20250206,095400,272153400,23850,23850,23850,23850,93
20250206,095300,269935350,23950,23950,23950,23950,0
20250206,095200,269935350,23950,23950,23950,23950,0
20250206,095100,269935350,23950,23950,23950,23950,0
20250206,095000,269935350,23950,23950,23950,23950,0
20250206,094900,269935350,23950,23950,23950,23950,0
20250206,094800,269935350,23950,23950,23950,23950,1
20250206,094700,269911400,23950,23950,23950,23950,0
20250206,094600,269911400,23950,23850,23950,23850,136
20250206,094500,266667700,23950,23950,23950,23950,2
20250206,094400,266619800,23950,23950,24000,23950,385
20250206,094300,257399000,23900,23850,23900,23850,341
20250206,094200,249254400,23800,23750,23800,23750,100
20250206,094100,246876900,23750,23750,23750,23750,0
20250206,094000,246876900,23750,23700,23750,23700,43
20250206,093900,245855950,23600,23700,23700,23600,1500
20250206,093800,210414100,23850,23850,23850,23850,73
20250206,093700,208673050,23850,23850,23850,23850,0
20250206,093600,208673050,23850,23850,23850,23850,62
20250206,093500,207194350,23850,23850,23850,23850,0
20250206,093400,207194350,23850,23850,23850,23850,0
20250206,093300,207194350,23850,23850,23850,23850,0
20250206,093200,207194350,23850,23800,23850,23800,317
20250206,093100,199637400,23700,23700,23700,23700,5
20250206,093000,199518900,23700,23700,23700,23700,0
20250206,092900,199518900,23700,23700,23700,23700,129
20250206,092800,196461600,23750,23750,23750,23750,120
20250206,092700,193611600,23800,23800,23800,23800,0
20250206,092600,193611600,23800,23800,23800,23800,52
20250206,092500,192374000,23800,23800,23800,23800,178
20250206,092400,188137600,23850,23850,23850,23850,15
20250206,092300,187779850,23850,23850,23850,23850,151
20250206,092200,184178500,23850,23900,23900,23850,102
20250206,092100,181743000,23900,23900,23900,23900,64
20250206,092000,180213400,23900,23900,23900,23900,0
20250206,091900,180213400,23900,23800,23900,23800,126
20250206,091800,177208100,23900,23900,23900,23900,0
20250206,091700,177208100,23900,23900,23900,23900,130
20250206,091600,174101100,23750,23750,23750,23750,0
20250206,091500,174101100,23750,23750,23750,23750,10
20250206,091400,173863600,23750,23800,23800,23750,15
20250206,091300,173507100,23850,23850,23850,23850,0
20250206,091200,173507100,23850,23850,23850,23850,3
20250206,091100,173435550,23800,23800,23800,23750,1357
20250206,091000,141142000,23800,23850,23850,23800,337
20250206,090900,133117300,23900,23950,23950,23900,273
20250206,090800,126584700,23950,23950,23950,23950,87
20250206,090700,124501050,23950,24050,24100,23950,119
20250206,090600,121641650,24100,24200,24200,24100,81
20250206,090500,119684550,24250,24250,24250,24250,224
20250206,090400,114252550,24250,24200,24250,24200,641
20250206,090300,98710800,24150,24150,24450,24050,2112
20250206,090200,47429450,24050,24000,24050,24000,216
20250206,090100,42238700,23750,23600,24100,23600,1158
20250206,090000,14541900,23700,23600,23700,23600,616