KissMeData/126720/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202100,334763500,20800,20800,20800,20800,922
20250206,202000,334763500,20800,20800,20800,20800,0
20250206,201900,334763500,20800,20800,20800,20800,0
20250206,201800,334763500,20800,20800,20800,20800,0
20250206,201700,334763500,20800,20800,20800,20800,0
20250206,201600,334763500,20800,20800,20800,20800,0
20250206,201500,334763500,20800,20800,20800,20800,0
20250206,201400,334763500,20800,20800,20800,20800,0
20250206,201300,334763500,20800,20800,20800,20800,0
20250206,201200,334763500,20800,20800,20800,20800,0
20250206,201100,334763500,20800,20800,20800,20800,0
20250206,201000,334763500,20800,20800,20800,20800,0
20250206,200900,334763500,20800,20800,20800,20800,0
20250206,200800,334763500,20800,20800,20800,20800,0
20250206,200700,334763500,20800,20800,20800,20800,0
20250206,200600,334763500,20800,20800,20800,20800,0
20250206,200500,334763500,20800,20800,20800,20800,0
20250206,200400,334763500,20800,20800,20800,20800,0
20250206,200300,334763500,20800,20800,20800,20800,0
20250206,200200,334763500,20800,20800,20800,20800,0
20250206,200100,334763500,20800,20800,20800,20800,0
20250206,200000,334763500,20800,20800,20800,20800,0
20250206,195900,334763500,20800,20800,20800,20800,0
20250206,195800,334763500,20800,20800,20800,20800,0
20250206,195700,334763500,20800,20800,20800,20800,0
20250206,195600,334763500,20800,20800,20800,20800,0
20250206,195500,334763500,20800,20800,20800,20800,0
20250206,195400,334763500,20800,20800,20800,20800,0
20250206,195300,334763500,20800,20800,20800,20800,0
20250206,195200,334763500,20800,20800,20800,20800,0
20250206,195100,334763500,20800,20800,20800,20800,922
20250206,195000,334763500,20800,20800,20800,20800,0
20250206,194900,334763500,20800,20800,20800,20800,0
20250206,194800,334763500,20800,20800,20800,20800,0
20250206,194700,334763500,20800,20800,20800,20800,0
20250206,194600,334763500,20800,20800,20800,20800,0
20250206,194500,334763500,20800,20800,20800,20800,0
20250206,194400,334763500,20800,20800,20800,20800,0
20250206,194300,334763500,20800,20800,20800,20800,0
20250206,194200,334763500,20800,20800,20800,20800,0
20250206,194100,334763500,20800,20800,20800,20800,0
20250206,194000,334763500,20800,20800,20800,20800,0
20250206,193900,334763500,20800,20800,20800,20800,0
20250206,193800,334763500,20800,20800,20800,20800,0
20250206,193700,334763500,20800,20800,20800,20800,0
20250206,193600,334763500,20800,20800,20800,20800,0
20250206,193500,334763500,20800,20800,20800,20800,0
20250206,193400,334763500,20800,20800,20800,20800,0
20250206,193300,334763500,20800,20800,20800,20800,0
20250206,193200,334763500,20800,20800,20800,20800,0
20250206,193100,334763500,20800,20800,20800,20800,0
20250206,193000,334763500,20800,20800,20800,20800,0
20250206,192900,334763500,20800,20800,20800,20800,0
20250206,192800,334763500,20800,20800,20800,20800,0
20250206,192700,334763500,20800,20800,20800,20800,0
20250206,192600,334763500,20800,20800,20800,20800,0
20250206,192500,334763500,20800,20800,20800,20800,0
20250206,192400,334763500,20800,20800,20800,20800,0
20250206,192300,334763500,20800,20800,20800,20800,0
20250206,192200,334763500,20800,20800,20800,20800,0
20250206,192100,334763500,20800,20800,20800,20800,922
20250206,192000,334763500,20800,20800,20800,20800,0
20250206,191900,334763500,20800,20800,20800,20800,0
20250206,191800,334763500,20800,20800,20800,20800,0
20250206,191700,334763500,20800,20800,20800,20800,0
20250206,191600,334763500,20800,20800,20800,20800,0
20250206,191500,334763500,20800,20800,20800,20800,0
20250206,191400,334763500,20800,20800,20800,20800,0
20250206,191300,334763500,20800,20800,20800,20800,0
20250206,191200,334763500,20800,20800,20800,20800,0
20250206,191100,334763500,20800,20800,20800,20800,0
20250206,191000,334763500,20800,20800,20800,20800,0
20250206,190900,334763500,20800,20800,20800,20800,0
20250206,190800,334763500,20800,20800,20800,20800,0
20250206,190700,334763500,20800,20800,20800,20800,0
20250206,190600,334763500,20800,20800,20800,20800,0
20250206,190500,334763500,20800,20800,20800,20800,0
20250206,190400,334763500,20800,20800,20800,20800,0
20250206,190300,334763500,20800,20800,20800,20800,0
20250206,190200,334763500,20800,20800,20800,20800,0
20250206,190100,334763500,20800,20800,20800,20800,0
20250206,190000,334763500,20800,20800,20800,20800,0
20250206,185900,334763500,20800,20800,20800,20800,0
20250206,185800,334763500,20800,20800,20800,20800,0
20250206,185700,334763500,20800,20800,20800,20800,0
20250206,185600,334763500,20800,20800,20800,20800,0
20250206,185500,334763500,20800,20800,20800,20800,0
20250206,185400,334763500,20800,20800,20800,20800,0
20250206,185300,334763500,20800,20800,20800,20800,0
20250206,185200,334763500,20800,20800,20800,20800,0
20250206,185100,334763500,20800,20800,20800,20800,922
20250206,185000,334763500,20800,20800,20800,20800,0
20250206,184900,334763500,20800,20800,20800,20800,0
20250206,184800,334763500,20800,20800,20800,20800,0
20250206,184700,334763500,20800,20800,20800,20800,0
20250206,184600,334763500,20800,20800,20800,20800,0
20250206,184500,334763500,20800,20800,20800,20800,0
20250206,184400,334763500,20800,20800,20800,20800,0
20250206,184300,334763500,20800,20800,20800,20800,0
20250206,184200,334763500,20800,20800,20800,20800,0
20250206,184100,334763500,20800,20800,20800,20800,0
20250206,184000,334763500,20800,20800,20800,20800,0
20250206,183900,334763500,20800,20800,20800,20800,0
20250206,183800,334763500,20800,20800,20800,20800,0
20250206,183700,334763500,20800,20800,20800,20800,0
20250206,183600,334763500,20800,20800,20800,20800,0
20250206,183500,334763500,20800,20800,20800,20800,0
20250206,183400,334763500,20800,20800,20800,20800,0
20250206,183300,334763500,20800,20800,20800,20800,0
20250206,183200,334763500,20800,20800,20800,20800,0
20250206,183100,334763500,20800,20800,20800,20800,0
20250206,183000,334763500,20800,20800,20800,20800,0
20250206,182900,334763500,20800,20800,20800,20800,0
20250206,182800,334763500,20800,20800,20800,20800,0
20250206,182700,334763500,20800,20800,20800,20800,0
20250206,182600,334763500,20800,20800,20800,20800,0
20250206,182500,334763500,20800,20800,20800,20800,0
20250206,182400,334763500,20800,20800,20800,20800,0
20250206,182300,334763500,20800,20800,20800,20800,0
20250206,182200,334763500,20800,20800,20800,20800,0
20250206,182100,334763500,20800,20800,20800,20800,922
20250206,182000,334763500,20800,20800,20800,20800,0
20250206,181900,334763500,20800,20800,20800,20800,0
20250206,181800,334763500,20800,20800,20800,20800,0
20250206,181700,334763500,20800,20800,20800,20800,0
20250206,181600,334763500,20800,20800,20800,20800,0
20250206,181500,334763500,20800,20800,20800,20800,0
20250206,181400,334763500,20800,20800,20800,20800,0
20250206,181300,334763500,20800,20800,20800,20800,0
20250206,181200,334763500,20800,20800,20800,20800,0
20250206,181100,334763500,20800,20800,20800,20800,0
20250206,181000,334763500,20800,20800,20800,20800,0
20250206,180900,334763500,20800,20800,20800,20800,0
20250206,180800,334763500,20800,20800,20800,20800,0
20250206,180700,334763500,20800,20800,20800,20800,0
20250206,180600,334763500,20800,20800,20800,20800,0
20250206,180500,334763500,20800,20800,20800,20800,0
20250206,180400,334763500,20800,20800,20800,20800,0
20250206,180300,334763500,20800,20800,20800,20800,0
20250206,180200,334763500,20800,20800,20800,20800,0
20250206,180100,334763500,20800,20800,20800,20800,0
20250206,180000,334763500,20800,20800,20800,20800,0
20250206,175900,334763500,20800,20800,20800,20800,0
20250206,175800,334763500,20800,20800,20800,20800,0
20250206,175700,334763500,20800,20800,20800,20800,0
20250206,175600,334763500,20800,20800,20800,20800,0
20250206,175500,334763500,20800,20800,20800,20800,0
20250206,175400,334763500,20800,20800,20800,20800,0
20250206,175300,334763500,20800,20800,20800,20800,0
20250206,175200,334763500,20800,20800,20800,20800,0
20250206,175100,334763500,20800,20800,20800,20800,922
20250206,175000,334763500,20800,20800,20800,20800,0
20250206,174900,334763500,20800,20800,20800,20800,0
20250206,174800,334763500,20800,20800,20800,20800,0
20250206,174700,334763500,20800,20800,20800,20800,0
20250206,174600,334763500,20800,20800,20800,20800,0
20250206,174500,334763500,20800,20800,20800,20800,0
20250206,174400,334763500,20800,20800,20800,20800,0
20250206,174300,334763500,20800,20800,20800,20800,0
20250206,174200,334763500,20800,20800,20800,20800,0
20250206,174100,334763500,20800,20800,20800,20800,0
20250206,174000,334763500,20800,20800,20800,20800,0
20250206,173900,334763500,20800,20800,20800,20800,0
20250206,173800,334763500,20800,20800,20800,20800,0
20250206,173700,334763500,20800,20800,20800,20800,0
20250206,173600,334763500,20800,20800,20800,20800,0
20250206,173500,334763500,20800,20800,20800,20800,0
20250206,173400,334763500,20800,20800,20800,20800,0
20250206,173300,334763500,20800,20800,20800,20800,0
20250206,173200,334763500,20800,20800,20800,20800,0
20250206,173100,334763500,20800,20800,20800,20800,0
20250206,173000,334763500,20800,20800,20800,20800,0
20250206,172900,334763500,20800,20800,20800,20800,0
20250206,172800,334763500,20800,20800,20800,20800,0
20250206,172700,334763500,20800,20800,20800,20800,0
20250206,172600,334763500,20800,20800,20800,20800,0
20250206,172500,334763500,20800,20800,20800,20800,0
20250206,172400,334763500,20800,20800,20800,20800,0
20250206,172300,334763500,20800,20800,20800,20800,0
20250206,172200,334763500,20800,20800,20800,20800,0
20250206,172100,334763500,20800,20800,20800,20800,922
20250206,172000,334763500,20800,20800,20800,20800,0
20250206,171900,334763500,20800,20800,20800,20800,0
20250206,171800,334763500,20800,20800,20800,20800,0
20250206,171700,334763500,20800,20800,20800,20800,0
20250206,171600,334763500,20800,20800,20800,20800,0
20250206,171500,334763500,20800,20800,20800,20800,0
20250206,171400,334763500,20800,20800,20800,20800,0
20250206,171300,334763500,20800,20800,20800,20800,0
20250206,171200,334763500,20800,20800,20800,20800,0
20250206,171100,334763500,20800,20800,20800,20800,0
20250206,171000,334763500,20800,20800,20800,20800,0
20250206,170900,334763500,20800,20800,20800,20800,0
20250206,170800,334763500,20800,20800,20800,20800,0
20250206,170700,334763500,20800,20800,20800,20800,0
20250206,170600,334763500,20800,20800,20800,20800,0
20250206,170500,334763500,20800,20800,20800,20800,0
20250206,170400,334763500,20800,20800,20800,20800,0
20250206,170300,334763500,20800,20800,20800,20800,0
20250206,170200,334763500,20800,20800,20800,20800,0
20250206,170100,334763500,20800,20800,20800,20800,0
20250206,170000,334763500,20800,20800,20800,20800,0
20250206,165900,334763500,20800,20800,20800,20800,0
20250206,165800,334763500,20800,20800,20800,20800,0
20250206,165700,334763500,20800,20800,20800,20800,0
20250206,165600,334763500,20800,20800,20800,20800,0
20250206,165500,334763500,20800,20800,20800,20800,0
20250206,165400,334763500,20800,20800,20800,20800,0
20250206,165300,334763500,20800,20800,20800,20800,0
20250206,165200,334763500,20800,20800,20800,20800,0
20250206,165100,334763500,20800,20800,20800,20800,922
20250206,165000,334763500,20800,20800,20800,20800,0
20250206,164900,334763500,20800,20800,20800,20800,0
20250206,164800,334763500,20800,20800,20800,20800,0
20250206,164700,334763500,20800,20800,20800,20800,0
20250206,164600,334763500,20800,20800,20800,20800,0
20250206,164500,334763500,20800,20800,20800,20800,0
20250206,164400,334763500,20800,20800,20800,20800,0
20250206,164300,334763500,20800,20800,20800,20800,0
20250206,164200,334763500,20800,20800,20800,20800,0
20250206,164100,334763500,20800,20800,20800,20800,0
20250206,164000,334763500,20800,20800,20800,20800,0
20250206,163900,334763500,20800,20800,20800,20800,0
20250206,163800,334763500,20800,20800,20800,20800,0
20250206,163700,334763500,20800,20800,20800,20800,0
20250206,163600,334763500,20800,20800,20800,20800,0
20250206,163500,334763500,20800,20800,20800,20800,0
20250206,163400,334763500,20800,20800,20800,20800,0
20250206,163300,334763500,20800,20800,20800,20800,0
20250206,163200,334763500,20800,20800,20800,20800,0
20250206,163100,334763500,20800,20800,20800,20800,0
20250206,163000,334763500,20800,20800,20800,20800,0
20250206,162900,334763500,20800,20800,20800,20800,0
20250206,162800,334763500,20800,20800,20800,20800,0
20250206,162700,334763500,20800,20800,20800,20800,0
20250206,162600,334763500,20800,20800,20800,20800,0
20250206,162500,334763500,20800,20800,20800,20800,0
20250206,162400,334763500,20800,20800,20800,20800,0
20250206,162300,334763500,20800,20800,20800,20800,0
20250206,162200,334763500,20800,20800,20800,20800,0
20250206,162100,334763500,20800,20800,20800,20800,922
20250206,162000,334763500,20800,20800,20800,20800,0
20250206,161900,334763500,20800,20800,20800,20800,0
20250206,161800,334763500,20800,20800,20800,20800,0
20250206,161700,334763500,20800,20800,20800,20800,0
20250206,161600,334763500,20800,20800,20800,20800,0
20250206,161500,334763500,20800,20800,20800,20800,0
20250206,161400,334763500,20800,20800,20800,20800,0
20250206,161300,334763500,20800,20800,20800,20800,0
20250206,161200,334763500,20800,20800,20800,20800,0
20250206,161100,334763500,20800,20800,20800,20800,0
20250206,161000,334763500,20800,20800,20800,20800,0
20250206,160900,334763500,20800,20800,20800,20800,0
20250206,160800,334763500,20800,20800,20800,20800,0
20250206,160700,334763500,20800,20800,20800,20800,0
20250206,160600,334763500,20800,20800,20800,20800,0
20250206,160500,334763500,20800,20800,20800,20800,0
20250206,160400,334763500,20800,20800,20800,20800,0
20250206,160300,334763500,20800,20800,20800,20800,0
20250206,160200,334763500,20800,20800,20800,20800,0
20250206,160100,334763500,20800,20800,20800,20800,0
20250206,160000,334763500,20800,20800,20800,20800,0
20250206,155900,334763500,20800,20800,20800,20800,0
20250206,155800,334763500,20800,20800,20800,20800,0
20250206,155700,334763500,20800,20800,20800,20800,0
20250206,155600,334763500,20800,20800,20800,20800,0
20250206,155500,334763500,20800,20800,20800,20800,0
20250206,155400,334763500,20800,20800,20800,20800,0
20250206,155300,334763500,20800,20800,20800,20800,0
20250206,155200,334763500,20800,20800,20800,20800,0
20250206,155100,334763500,20800,20800,20800,20800,922
20250206,155000,334763500,20800,20800,20800,20800,0
20250206,154900,334763500,20800,20800,20800,20800,0
20250206,154800,334763500,20800,20800,20800,20800,0
20250206,154700,334763500,20800,20800,20800,20800,0
20250206,154600,334763500,20800,20800,20800,20800,0
20250206,154500,334763500,20800,20800,20800,20800,0
20250206,154400,334763500,20800,20800,20800,20800,0
20250206,154300,334763500,20800,20800,20800,20800,0
20250206,154200,334763500,20800,20800,20800,20800,0
20250206,154100,334763500,20800,20800,20800,20800,0
20250206,154000,334763500,20800,20800,20800,20800,0
20250206,153900,334763500,20800,20800,20800,20800,0
20250206,153800,334763500,20800,20800,20800,20800,0
20250206,153700,334763500,20800,20800,20800,20800,0
20250206,153600,334763500,20800,20800,20800,20800,0
20250206,153500,334763500,20800,20800,20800,20800,0
20250206,153400,334763500,20800,20800,20800,20800,0
20250206,153300,334763500,20800,20800,20800,20800,0
20250206,153200,334763500,20800,20800,20800,20800,0
20250206,153100,334763500,20800,20800,20800,20800,0
20250206,153000,334763500,20800,20800,20800,20800,922
20250206,152900,315585900,20850,20850,20850,20850,0
20250206,152800,315585900,20850,20850,20850,20850,0
20250206,152700,315585900,20850,20850,20850,20850,0
20250206,152600,315585900,20850,20850,20850,20850,0
20250206,152500,315585900,20850,20850,20850,20850,0
20250206,152400,315585900,20850,20850,20850,20850,0
20250206,152300,315585900,20850,20850,20850,20850,0
20250206,152200,315585900,20850,20850,20850,20850,0
20250206,152100,315585900,20850,20850,20850,20850,0
20250206,152000,315585900,20850,20850,20850,20850,0
20250206,151900,315585900,20850,20850,20850,20850,16
20250206,151800,315252300,20850,20850,20850,20850,17
20250206,151700,314897850,20850,20850,20850,20850,1003
20250206,151600,293985300,20850,20850,20850,20850,0
20250206,151500,293985300,20850,20800,20850,20800,33
20250206,151400,293298850,20850,20850,20850,20850,0
20250206,151300,293298850,20850,20850,20850,20850,1
20250206,151200,293278000,20850,20850,20850,20850,10
20250206,151100,293069500,20850,20850,20850,20850,2
20250206,151000,293027800,20850,20850,20850,20850,0
20250206,150900,293027800,20850,20800,20850,20800,2
20250206,150800,292986150,20850,20850,20850,20850,0
20250206,150700,292986150,20850,20800,20850,20800,52
20250206,150600,291902000,20850,20850,20850,20850,55
20250206,150500,290755250,20900,20900,20900,20900,0
20250206,150400,290755250,20900,20850,20900,20850,2
20250206,150300,290713500,20800,20850,20850,20800,13
20250206,150200,290442650,20850,20850,20850,20850,2
20250206,150100,290400950,20850,20850,20850,20850,1
20250206,150000,290380100,20850,20850,20850,20850,0
20250206,145900,290380100,20850,20900,20900,20850,3
20250206,145800,290317450,20850,20850,20850,20850,0
20250206,145700,290317450,20850,20850,20850,20850,0
20250206,145600,290317450,20850,20850,20850,20850,0
20250206,145500,290317450,20850,20850,20850,20850,65
20250206,145400,288962200,20800,20900,20900,20750,5
20250206,145300,288858100,20750,20750,20800,20750,564
20250206,145200,277155000,20800,20800,20800,20800,26
20250206,145100,276614200,20850,20850,20850,20850,1
20250206,145000,276593350,20850,20850,20850,20850,0
20250206,144900,276593350,20850,20850,20850,20850,1
20250206,144800,276572500,20750,20750,20750,20750,0
20250206,144700,276572500,20750,20750,20750,20750,0
20250206,144600,276572500,20750,20750,20750,20750,0
20250206,144500,276572500,20750,20900,20900,20750,63
20250206,144400,275264100,20900,20900,20900,20900,0
20250206,144300,275264100,20900,20900,20900,20900,1
20250206,144200,275243200,20900,20900,20900,20900,0
20250206,144100,275243200,20900,20900,20900,20900,1
20250206,144000,275222300,20900,20900,20900,20900,0
20250206,143900,275222300,20900,20900,20900,20900,0
20250206,143800,275222300,20900,20850,20900,20850,5
20250206,143700,275117850,20850,20850,20850,20850,0
20250206,143600,275117850,20850,20850,20850,20850,0
20250206,143500,275117850,20850,20850,20850,20850,0
20250206,143400,275117850,20850,20800,20850,20800,3
20250206,143300,275055350,20800,20800,20800,20800,1
20250206,143200,275034550,20800,20800,20800,20800,0
20250206,143100,275034550,20800,20800,20800,20800,0
20250206,143000,275034550,20800,20800,20800,20800,61
20250206,142900,273765750,20800,20800,20800,20800,0
20250206,142800,273765750,20800,20850,20850,20750,1288
20250206,142700,246975000,20900,20900,20900,20900,0
20250206,142600,246975000,20900,20900,20900,20900,2
20250206,142500,246933200,20850,20850,20850,20850,0
20250206,142400,246933200,20850,20850,20850,20850,1
20250206,142300,246912350,20850,20850,20850,20850,408
20250206,142200,238405550,20900,20900,20900,20900,1
20250206,142100,238384650,20850,20850,20850,20850,0
20250206,142000,238384650,20850,20900,20900,20850,11
20250206,141900,238155250,20900,20900,20900,20900,0
20250206,141800,238155250,20900,20900,20900,20900,2
20250206,141700,238113450,20900,20900,20900,20900,0
20250206,141600,238113450,20900,20900,20900,20900,1
20250206,141500,238092550,20900,20900,20900,20900,0
20250206,141400,238092550,20900,20900,20900,20900,1
20250206,141300,238071650,20850,20850,20850,20850,0
20250206,141200,238071650,20850,20900,20900,20850,5
20250206,141100,237967300,20900,20900,20900,20900,1
20250206,141000,237946400,20950,20950,20950,20950,1
20250206,140900,237925450,20900,20900,20900,20900,0
20250206,140800,237925450,20900,20900,20900,20900,0
20250206,140700,237925450,20900,20900,20900,20900,14
20250206,140600,237632850,20950,20950,20950,20950,2
20250206,140500,237590950,20950,20950,20950,20950,0
20250206,140400,237590950,20950,20950,20950,20950,1
20250206,140300,237570000,20950,20950,20950,20950,0
20250206,140200,237570000,20950,20950,20950,20950,0
20250206,140100,237570000,20950,20950,20950,20950,1
20250206,140000,237549050,20900,20900,20900,20900,0
20250206,135900,237549050,20900,20850,20900,20850,121
20250206,135800,235026150,20900,20900,20900,20900,102
20250206,135700,232894350,20950,20900,20950,20900,71
20250206,135600,231410400,20950,20950,20950,20950,1
20250206,135500,231389450,20950,20900,20950,20900,4
20250206,135400,231305800,20950,20950,20950,20950,0
20250206,135300,231305800,20950,20950,20950,20950,2
20250206,135200,231263900,20950,20950,20950,20950,0
20250206,135100,231263900,20950,20950,20950,20950,1
20250206,135000,231242950,20950,20950,20950,20950,0
20250206,134900,231242950,20950,20950,20950,20950,42
20250206,134800,230363050,20950,20950,20950,20950,0
20250206,134700,230363050,20950,20950,20950,20950,1
20250206,134600,230342100,20950,20950,20950,20950,0
20250206,134500,230342100,20950,20950,20950,20950,2
20250206,134400,230300200,20950,20950,20950,20950,0
20250206,134300,230300200,20950,20950,20950,20950,1
20250206,134200,230279250,20900,20950,20950,20900,79
20250206,134100,228627700,20950,20950,20950,20950,200
20250206,134000,224437700,20950,20950,20950,20950,0
20250206,133900,224437700,20950,20950,20950,20950,2
20250206,133800,224395800,20950,20950,20950,20950,10
20250206,133700,224186300,20950,20950,20950,20950,1
20250206,133600,224165350,20950,20950,20950,20950,0
20250206,133500,224165350,20950,20950,20950,20950,1
20250206,133400,224144400,20950,20950,20950,20950,0
20250206,133300,224144400,20950,20950,20950,20950,2
20250206,133200,224102500,20950,20950,20950,20950,0
20250206,133100,224102500,20950,20950,20950,20950,1
20250206,133000,224081550,20950,20950,20950,20950,118
20250206,132900,221609450,20950,20950,20950,20950,1
20250206,132800,221588500,20950,20950,20950,20950,0
20250206,132700,221588500,20950,20950,20950,20950,2
20250206,132600,221546600,20950,20950,20950,20950,0
20250206,132500,221546600,20950,20950,20950,20950,1
20250206,132400,221525650,20900,20900,20900,20900,0
20250206,132300,221525650,20900,20900,20900,20900,5
20250206,132200,221421150,20950,20950,20950,20950,1
20250206,132100,221400200,20950,20950,20950,20950,1
20250206,132000,221379250,20900,20900,20900,20900,5
20250206,131900,221274750,20950,20950,20950,20950,1
20250206,131800,221253800,20950,20900,20950,20900,2
20250206,131700,221211950,20950,20950,20950,20950,0
20250206,131600,221211950,20950,20950,20950,20950,1
20250206,131500,221191000,20900,20900,20900,20900,4
20250206,131400,221107400,20900,20900,20900,20900,1176
20250206,131300,196529000,20900,20900,20900,20900,0
20250206,131200,196529000,20900,20850,20900,20850,7
20250206,131100,196382950,20900,20900,20900,20900,0
20250206,131000,196382950,20900,20900,20900,20900,1
20250206,130900,196362050,20900,20900,20900,20900,0
20250206,130800,196362050,20900,20900,20900,20900,1
20250206,130700,196341150,20850,20850,20850,20850,4
20250206,130600,196257750,20900,20900,20900,20900,2
20250206,130500,196215950,20900,20900,20900,20900,0
20250206,130400,196215950,20900,20900,20900,20900,97
20250206,130300,194188650,20850,20850,20850,20850,5
20250206,130200,194084400,20850,20850,20850,20850,1
20250206,130100,194063550,20850,20850,20850,20850,6
20250206,130000,193938450,20850,20850,20850,20850,2
20250206,125900,193896750,20850,20850,20850,20850,0
20250206,125800,193896750,20850,20850,20850,20850,1
20250206,125700,193875900,20850,20850,20850,20850,0
20250206,125600,193875900,20850,20850,20850,20850,1
20250206,125500,193855050,20850,20850,20850,20850,211
20250206,125400,189455700,20850,20850,20850,20850,2
20250206,125300,189414000,20850,20850,20850,20850,170
20250206,125200,185869500,20850,20850,20850,20850,1
20250206,125100,185848650,20850,20850,20850,20850,0
20250206,125000,185848650,20850,20850,20850,20850,1
20250206,124900,185827800,20850,20850,20850,20850,0
20250206,124800,185827800,20850,20850,20850,20850,1
20250206,124700,185806950,20800,20800,20800,20800,0
20250206,124600,185806950,20800,20850,20850,20800,35
20250206,124500,185077250,20900,20900,20900,20900,2
20250206,124400,185035450,20900,20900,20900,20900,0
20250206,124300,185035450,20900,20900,20900,20900,1
20250206,124200,185014550,20900,20900,20900,20900,0
20250206,124100,185014550,20900,20900,20900,20900,1
20250206,124000,184993650,20900,20900,20900,20900,0
20250206,123900,184993650,20900,20900,20900,20900,2
20250206,123800,184951850,20900,20900,20900,20900,0
20250206,123700,184951850,20900,20850,20900,20850,16
20250206,123600,184618200,20900,20900,20900,20900,0
20250206,123500,184618200,20900,20900,20900,20900,1
20250206,123400,184597300,20900,20900,20900,20900,0
20250206,123300,184597300,20900,20900,20900,20900,2
20250206,123200,184555500,20900,20900,20900,20900,0
20250206,123100,184555500,20900,20900,20900,20900,1
20250206,123000,184534600,20900,20900,20900,20900,0
20250206,122900,184534600,20900,20900,20900,20900,1
20250206,122800,184513700,20900,20900,20900,20900,56
20250206,122700,183343300,20900,20900,20900,20900,2
20250206,122600,183301500,20900,20900,20900,20900,0
20250206,122500,183301500,20900,20900,20900,20900,1
20250206,122400,183280600,20900,20900,20900,20900,0
20250206,122300,183280600,20900,20900,20900,20900,1
20250206,122200,183259700,20900,20900,20900,20900,0
20250206,122100,183259700,20900,20900,20900,20900,2
20250206,122000,183217900,20850,20850,20850,20850,7
20250206,121900,183071950,20900,20900,20900,20900,2
20250206,121800,183030150,20850,20850,20850,20850,3
20250206,121700,182967600,20900,20900,20900,20900,1
20250206,121600,182946700,20850,20850,20850,20850,0
20250206,121500,182946700,20850,20850,20850,20850,220
20250206,121400,178359700,20900,20900,20900,20900,0
20250206,121300,178359700,20900,20900,20900,20900,2
20250206,121200,178317900,20900,20900,20900,20900,452
20250206,121100,168871100,20950,20950,20950,20950,21
20250206,121000,168431150,20900,20900,20900,20900,2
20250206,120900,168389350,20950,20950,20950,20950,300
20250206,120800,162104350,20950,20950,20950,20950,2
20250206,120700,162062450,20900,20900,20900,20900,1
20250206,120600,162041550,20950,20950,20950,20950,2
20250206,120500,161999650,20950,20950,20950,20950,1
20250206,120400,161978700,20950,20950,20950,20950,1
20250206,120300,161957750,20950,20950,20950,20950,0
20250206,120200,161957750,20950,20950,20950,20950,1
20250206,120100,161936800,20950,20950,20950,20950,0
20250206,120000,161936800,20950,20900,20950,20900,103
20250206,115900,159779000,20950,20950,20950,20950,0
20250206,115800,159779000,20950,20950,20950,20950,1
20250206,115700,159758050,20950,20900,20950,20900,3
20250206,115600,159695250,20950,20950,20950,20950,1
20250206,115500,159674300,20950,20900,20950,20900,10
20250206,115400,159465250,20950,20900,20950,20900,4
20250206,115300,159381500,20950,20950,20950,20950,0
20250206,115200,159381500,20950,20950,20950,20950,1
20250206,115100,159360550,20950,20900,20950,20900,10
20250206,115000,159151100,20950,20950,20950,20950,1
20250206,114900,159130150,20950,20950,20950,20950,0
20250206,114800,159130150,20950,20950,20950,20900,4
20250206,114700,159046400,20950,20950,20950,20950,0
20250206,114600,159046400,20950,20950,20950,20950,4
20250206,114500,158962600,20950,21000,21000,20950,256
20250206,114400,153598350,21000,21000,21000,21000,1
20250206,114300,153577350,21000,21000,21000,21000,1
20250206,114200,153556350,20950,21000,21000,20950,2
20250206,114100,153514400,21000,21000,21000,21000,0
20250206,114000,153514400,21000,21000,21000,21000,2
20250206,113900,153472400,20950,20950,20950,20950,1
20250206,113800,153451450,21000,21000,21000,21000,1
20250206,113700,153430450,20950,20950,20950,20950,0
20250206,113600,153430450,20950,21000,21000,20950,3
20250206,113500,153367500,21000,21000,21000,21000,0
20250206,113400,153367500,21000,21000,21000,21000,2
20250206,113300,153325500,20950,20950,20950,20950,1
20250206,113200,153304550,21000,21000,21000,21000,1
20250206,113100,153283550,20950,20950,20950,20950,0
20250206,113000,153283550,20950,20950,20950,20950,1
20250206,112900,153262600,21000,21000,21000,21000,1
20250206,112800,153241600,21000,21000,21000,21000,0
20250206,112700,153241600,21000,20950,21000,20950,3
20250206,112600,153178650,21000,21000,21000,21000,0
20250206,112500,153178650,21000,21000,21000,21000,1
20250206,112400,153157650,20950,20950,20950,20950,1
20250206,112300,153136700,21000,21000,21000,21000,1
20250206,112200,153115700,20950,20950,20950,20950,0
20250206,112100,153115700,20950,21000,21000,20950,2
20250206,112000,153073750,21000,21000,21000,21000,0
20250206,111900,153073750,21000,20950,21000,20950,3
20250206,111800,153010800,21000,21000,21000,21000,0
20250206,111700,153010800,21000,21000,21000,21000,1
20250206,111600,152989800,20950,20950,20950,20950,1
20250206,111500,152968850,21000,21000,21000,21000,1
20250206,111400,152947850,21000,21000,21000,21000,0
20250206,111300,152947850,21000,20950,21000,20950,6
20250206,111200,152822050,21000,21000,21000,21000,0
20250206,111100,152822050,21000,21000,21000,21000,1
20250206,111000,152801050,20950,20950,20950,20950,131
20250206,110900,150056600,21000,21000,21000,21000,1
20250206,110800,150035600,21000,21000,21000,21000,0
20250206,110700,150035600,21000,20950,21000,20950,3
20250206,110600,149972650,21000,21000,21000,21000,0
20250206,110500,149972650,21000,21000,21000,21000,1
20250206,110400,149951650,20950,21000,21000,20950,301
20250206,110300,143630700,21000,21000,21000,21000,1
20250206,110200,143609700,20950,20950,20950,20950,0
20250206,110100,143609700,20950,21000,21000,20950,3
20250206,110000,143546750,21000,21000,21000,21000,0
20250206,105900,143546750,21000,21000,21000,21000,2
20250206,105800,143504750,20950,20950,20950,20950,1
20250206,105700,143483800,21000,21000,21000,21000,1
20250206,105600,143462800,20950,20950,20950,20950,0
20250206,105500,143462800,20950,21000,21000,20950,2
20250206,105400,143420850,21000,21000,21000,21000,5
20250206,105300,143315850,21000,21000,21000,21000,25
20250206,105200,142790850,21000,20950,21000,20950,3
20250206,105100,142727900,20950,20950,20950,20950,1
20250206,105000,142706950,20950,20950,20950,20950,0
20250206,104900,142706950,20950,20950,20950,20950,21
20250206,104800,142267000,20950,20950,20950,20950,0
20250206,104700,142267000,20950,20950,20950,20950,200
20250206,104600,138077000,20950,20950,20950,20950,1
20250206,104500,138056050,20950,20950,20950,20950,0
20250206,104400,138056050,20950,20950,20950,20950,0
20250206,104300,138056050,20950,20950,20950,20950,408
20250206,104200,129508450,20950,20950,20950,20950,0
20250206,104100,129508450,20950,20950,20950,20950,0
20250206,104000,129508450,20950,20950,20950,20950,1
20250206,103900,129487500,20950,20950,20950,20950,0
20250206,103800,129487500,20950,20950,20950,20950,1
20250206,103700,129466550,21000,21000,21000,21000,0
20250206,103600,129466550,21000,21000,21000,21000,9
20250206,103500,129277550,20950,20950,20950,20950,1
20250206,103400,129256600,20950,20950,20950,20950,12
20250206,103300,129005200,20950,20950,20950,20950,1
20250206,103200,128984250,20950,20950,20950,20950,1
20250206,103100,128963300,21000,21000,21000,21000,0
20250206,103000,128963300,21000,21000,21000,21000,300
20250206,102900,122663300,20950,20950,21000,20950,166
20250206,102800,119178100,21000,21000,21000,21000,400
20250206,102700,110778100,20950,20950,20950,20950,0
20250206,102600,110778100,20950,20950,20950,20950,15
20250206,102500,110463850,21000,21000,21000,21000,1
20250206,102400,110442850,20950,20950,20950,20950,0
20250206,102300,110442850,20950,20950,20950,20950,1
20250206,102200,110421900,21000,21000,21000,20950,273
20250206,102100,104689750,21050,21050,21050,21050,1
20250206,102000,104668700,21000,21000,21000,21000,1
20250206,101900,104647700,21000,21000,21000,21000,0
20250206,101800,104647700,21000,21000,21000,21000,0
20250206,101700,104647700,21000,21000,21000,21000,1
20250206,101600,104626700,21000,21000,21000,21000,3
20250206,101500,104563700,21000,21000,21000,21000,0
20250206,101400,104563700,21000,21000,21050,21000,50
20250206,101300,103511300,21050,21050,21050,21050,0
20250206,101200,103511300,21050,20950,21050,20950,62
20250206,101100,102212300,20950,20950,21050,20950,113
20250206,101000,99840250,21000,21000,21000,21000,48
20250206,100900,98832250,21000,21050,21050,21000,18
20250206,100800,98453750,21000,21000,21000,21000,1
20250206,100700,98432750,21000,21050,21050,21000,49
20250206,100600,97403700,21050,21050,21050,21050,192
20250206,100500,93362100,20950,21000,21000,20950,342
20250206,100400,86180150,20950,20950,20950,20950,101
20250206,100300,84064200,20950,20950,20950,20950,5
20250206,100200,83959450,20900,20950,20950,20900,4
20250206,100100,83875700,20950,20950,20950,20950,0
20250206,100000,83875700,20950,20950,20950,20950,0
20250206,095900,83875700,20950,20900,20950,20900,111
20250206,095800,81550300,20900,20900,20900,20900,0
20250206,095700,81550300,20900,20900,20900,20900,177
20250206,095600,77851000,20900,20900,20900,20900,9
20250206,095500,77662900,20900,20900,20900,20900,457
20250206,095400,68111600,20900,20900,20900,20900,1
20250206,095300,68090700,20950,20950,20950,20950,2
20250206,095200,68048800,20900,20900,20900,20900,0
20250206,095100,68048800,20900,20900,20900,20900,1
20250206,095000,68027900,20900,20900,20900,20900,0
20250206,094900,68027900,20900,20900,20900,20900,0
20250206,094800,68027900,20900,20900,20900,20900,1
20250206,094700,68007000,20900,20900,20900,20900,21
20250206,094600,67568100,20900,20900,20900,20900,0
20250206,094500,67568100,20900,20850,20900,20850,35
20250206,094400,66836650,20900,20900,20900,20900,26
20250206,094300,66293250,20950,20950,20950,20950,3
20250206,094200,66230400,20950,20950,20950,20950,0
20250206,094100,66230400,20950,20950,20950,20950,0
20250206,094000,66230400,20950,20950,20950,20950,201
20250206,093900,62019450,20950,20950,20950,20950,0
20250206,093800,62019450,20950,20950,20950,20950,0
20250206,093700,62019450,20950,20950,20950,20950,0
20250206,093600,62019450,20950,20950,20950,20950,16
20250206,093500,61684250,20950,20950,20950,20950,0
20250206,093400,61684250,20950,20950,20950,20950,10
20250206,093300,61474750,20950,20950,20950,20800,4
20250206,093200,61391250,20900,20900,20900,20900,0
20250206,093100,61391250,20900,20900,20900,20900,1
20250206,093000,61370350,20950,20850,20950,20850,103
20250206,092900,59213800,20850,20850,20850,20850,3
20250206,092800,59151250,20850,20850,20850,20850,0
20250206,092700,59151250,20850,20850,20850,20850,10
20250206,092600,58942750,20850,20850,20850,20850,231
20250206,092500,54126400,20850,20850,20850,20850,0
20250206,092400,54126400,20850,20900,20900,20850,655
20250206,092300,40462500,20950,20950,20950,20950,5
20250206,092200,40357750,20900,20900,20900,20900,6
20250206,092100,40232350,20950,20950,20950,20950,211
20250206,092000,35811900,20900,20900,20900,20900,1
20250206,091900,35791000,20900,20950,20950,20900,9
20250206,091800,35602650,20850,20850,20850,20850,0
20250206,091700,35602650,20850,20850,20850,20850,0
20250206,091600,35602650,20850,20850,20850,20850,0
20250206,091500,35602650,20850,20850,20850,20850,20
20250206,091400,35185650,20850,20850,20850,20850,32
20250206,091300,34518450,20800,20800,20800,20800,2
20250206,091200,34476850,20850,20850,20850,20850,176
20250206,091100,30807250,20900,20850,20900,20850,255
20250206,091000,25488300,20850,20850,20850,20850,11
20250206,090900,25258950,20900,20900,20900,20900,50
20250206,090800,24213950,20900,20900,20900,20900,250
20250206,090700,18988950,20900,20950,20950,20900,150
20250206,090600,15850500,20950,20950,20950,20950,200
20250206,090500,11660500,20950,20950,20950,20950,6
20250206,090400,11534800,20900,20900,20900,20900,0
20250206,090300,11534800,20900,20900,20900,20900,0
20250206,090200,11534800,20900,20900,20900,20900,0
20250206,090100,11534800,20900,20900,20900,20900,0
20250206,090000,11534800,20900,21050,21050,20900,548