KissMeData/134790/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,202400,50503200,22650,22650,22650,22650,16
20250205,202300,50503200,22650,22650,22650,22650,0
20250205,202200,50503200,22650,22650,22650,22650,0
20250205,202100,50503200,22650,22650,22650,22650,0
20250205,202000,50503200,22650,22650,22650,22650,0
20250205,201900,50503200,22650,22650,22650,22650,0
20250205,201800,50503200,22650,22650,22650,22650,0
20250205,201700,50503200,22650,22650,22650,22650,0
20250205,201600,50503200,22650,22650,22650,22650,0
20250205,201500,50503200,22650,22650,22650,22650,0
20250205,201400,50503200,22650,22650,22650,22650,0
20250205,201300,50503200,22650,22650,22650,22650,0
20250205,201200,50503200,22650,22650,22650,22650,0
20250205,201100,50503200,22650,22650,22650,22650,0
20250205,201000,50503200,22650,22650,22650,22650,0
20250205,200900,50503200,22650,22650,22650,22650,0
20250205,200800,50503200,22650,22650,22650,22650,0
20250205,200700,50503200,22650,22650,22650,22650,0
20250205,200600,50503200,22650,22650,22650,22650,0
20250205,200500,50503200,22650,22650,22650,22650,0
20250205,200400,50503200,22650,22650,22650,22650,0
20250205,200300,50503200,22650,22650,22650,22650,0
20250205,200200,50503200,22650,22650,22650,22650,0
20250205,200100,50503200,22650,22650,22650,22650,0
20250205,200000,50503200,22650,22650,22650,22650,0
20250205,195900,50503200,22650,22650,22650,22650,0
20250205,195800,50503200,22650,22650,22650,22650,0
20250205,195700,50503200,22650,22650,22650,22650,0
20250205,195600,50503200,22650,22650,22650,22650,0
20250205,195500,50503200,22650,22650,22650,22650,0
20250205,195400,50503200,22650,22650,22650,22650,16
20250205,195300,50503200,22650,22650,22650,22650,0
20250205,195200,50503200,22650,22650,22650,22650,0
20250205,195100,50503200,22650,22650,22650,22650,0
20250205,195000,50503200,22650,22650,22650,22650,0
20250205,194900,50503200,22650,22650,22650,22650,0
20250205,194800,50503200,22650,22650,22650,22650,0
20250205,194700,50503200,22650,22650,22650,22650,0
20250205,194600,50503200,22650,22650,22650,22650,0
20250205,194500,50503200,22650,22650,22650,22650,0
20250205,194400,50503200,22650,22650,22650,22650,0
20250205,194300,50503200,22650,22650,22650,22650,0
20250205,194200,50503200,22650,22650,22650,22650,0
20250205,194100,50503200,22650,22650,22650,22650,0
20250205,194000,50503200,22650,22650,22650,22650,0
20250205,193900,50503200,22650,22650,22650,22650,0
20250205,193800,50503200,22650,22650,22650,22650,0
20250205,193700,50503200,22650,22650,22650,22650,0
20250205,193600,50503200,22650,22650,22650,22650,0
20250205,193500,50503200,22650,22650,22650,22650,0
20250205,193400,50503200,22650,22650,22650,22650,0
20250205,193300,50503200,22650,22650,22650,22650,0
20250205,193200,50503200,22650,22650,22650,22650,0
20250205,193100,50503200,22650,22650,22650,22650,0
20250205,193000,50503200,22650,22650,22650,22650,0
20250205,192900,50503200,22650,22650,22650,22650,0
20250205,192800,50503200,22650,22650,22650,22650,0
20250205,192700,50503200,22650,22650,22650,22650,0
20250205,192600,50503200,22650,22650,22650,22650,0
20250205,192500,50503200,22650,22650,22650,22650,0
20250205,192400,50503200,22650,22650,22650,22650,16
20250205,192300,50503200,22650,22650,22650,22650,0
20250205,192200,50503200,22650,22650,22650,22650,0
20250205,192100,50503200,22650,22650,22650,22650,0
20250205,192000,50503200,22650,22650,22650,22650,0
20250205,191900,50503200,22650,22650,22650,22650,0
20250205,191800,50503200,22650,22650,22650,22650,0
20250205,191700,50503200,22650,22650,22650,22650,0
20250205,191600,50503200,22650,22650,22650,22650,0
20250205,191500,50503200,22650,22650,22650,22650,0
20250205,191400,50503200,22650,22650,22650,22650,0
20250205,191300,50503200,22650,22650,22650,22650,0
20250205,191200,50503200,22650,22650,22650,22650,0
20250205,191100,50503200,22650,22650,22650,22650,0
20250205,191000,50503200,22650,22650,22650,22650,0
20250205,190900,50503200,22650,22650,22650,22650,0
20250205,190800,50503200,22650,22650,22650,22650,0
20250205,190700,50503200,22650,22650,22650,22650,0
20250205,190600,50503200,22650,22650,22650,22650,0
20250205,190500,50503200,22650,22650,22650,22650,0
20250205,190400,50503200,22650,22650,22650,22650,0
20250205,190300,50503200,22650,22650,22650,22650,0
20250205,190200,50503200,22650,22650,22650,22650,0
20250205,190100,50503200,22650,22650,22650,22650,0
20250205,190000,50503200,22650,22650,22650,22650,0
20250205,185900,50503200,22650,22650,22650,22650,0
20250205,185800,50503200,22650,22650,22650,22650,0
20250205,185700,50503200,22650,22650,22650,22650,0
20250205,185600,50503200,22650,22650,22650,22650,0
20250205,185500,50503200,22650,22650,22650,22650,0
20250205,185400,50503200,22650,22650,22650,22650,16
20250205,185300,50503200,22650,22650,22650,22650,0
20250205,185200,50503200,22650,22650,22650,22650,0
20250205,185100,50503200,22650,22650,22650,22650,0
20250205,185000,50503200,22650,22650,22650,22650,0
20250205,184900,50503200,22650,22650,22650,22650,0
20250205,184800,50503200,22650,22650,22650,22650,0
20250205,184700,50503200,22650,22650,22650,22650,0
20250205,184600,50503200,22650,22650,22650,22650,0
20250205,184500,50503200,22650,22650,22650,22650,0
20250205,184400,50503200,22650,22650,22650,22650,0
20250205,184300,50503200,22650,22650,22650,22650,0
20250205,184200,50503200,22650,22650,22650,22650,0
20250205,184100,50503200,22650,22650,22650,22650,0
20250205,184000,50503200,22650,22650,22650,22650,0
20250205,183900,50503200,22650,22650,22650,22650,0
20250205,183800,50503200,22650,22650,22650,22650,0
20250205,183700,50503200,22650,22650,22650,22650,0
20250205,183600,50503200,22650,22650,22650,22650,0
20250205,183500,50503200,22650,22650,22650,22650,0
20250205,183400,50503200,22650,22650,22650,22650,0
20250205,183300,50503200,22650,22650,22650,22650,0
20250205,183200,50503200,22650,22650,22650,22650,0
20250205,183100,50503200,22650,22650,22650,22650,0
20250205,183000,50503200,22650,22650,22650,22650,0
20250205,182900,50503200,22650,22650,22650,22650,0
20250205,182800,50503200,22650,22650,22650,22650,0
20250205,182700,50503200,22650,22650,22650,22650,0
20250205,182600,50503200,22650,22650,22650,22650,0
20250205,182500,50503200,22650,22650,22650,22650,0
20250205,182400,50503200,22650,22650,22650,22650,16
20250205,182300,50503200,22650,22650,22650,22650,0
20250205,182200,50503200,22650,22650,22650,22650,0
20250205,182100,50503200,22650,22650,22650,22650,0
20250205,182000,50503200,22650,22650,22650,22650,0
20250205,181900,50503200,22650,22650,22650,22650,0
20250205,181800,50503200,22650,22650,22650,22650,0
20250205,181700,50503200,22650,22650,22650,22650,0
20250205,181600,50503200,22650,22650,22650,22650,0
20250205,181500,50503200,22650,22650,22650,22650,0
20250205,181400,50503200,22650,22650,22650,22650,0
20250205,181300,50503200,22650,22650,22650,22650,0
20250205,181200,50503200,22650,22650,22650,22650,0
20250205,181100,50503200,22650,22650,22650,22650,0
20250205,181000,50503200,22650,22650,22650,22650,0
20250205,180900,50503200,22650,22650,22650,22650,0
20250205,180800,50503200,22650,22650,22650,22650,0
20250205,180700,50503200,22650,22650,22650,22650,0
20250205,180600,50503200,22650,22650,22650,22650,0
20250205,180500,50503200,22650,22650,22650,22650,0
20250205,180400,50503200,22650,22650,22650,22650,0
20250205,180300,50503200,22650,22650,22650,22650,0
20250205,180200,50503200,22650,22650,22650,22650,0
20250205,180100,50503200,22650,22650,22650,22650,0
20250205,180000,50503200,22650,22650,22650,22650,0
20250205,175900,50503200,22650,22650,22650,22650,0
20250205,175800,50503200,22650,22650,22650,22650,0
20250205,175700,50503200,22650,22650,22650,22650,0
20250205,175600,50503200,22650,22650,22650,22650,0
20250205,175500,50503200,22650,22650,22650,22650,0
20250205,175400,50503200,22650,22650,22650,22650,16
20250205,175300,50503200,22650,22650,22650,22650,0
20250205,175200,50503200,22650,22650,22650,22650,0
20250205,175100,50503200,22650,22650,22650,22650,0
20250205,175000,50503200,22650,22650,22650,22650,0
20250205,174900,50503200,22650,22650,22650,22650,0
20250205,174800,50503200,22650,22650,22650,22650,0
20250205,174700,50503200,22650,22650,22650,22650,0
20250205,174600,50503200,22650,22650,22650,22650,0
20250205,174500,50503200,22650,22650,22650,22650,0
20250205,174400,50503200,22650,22650,22650,22650,0
20250205,174300,50503200,22650,22650,22650,22650,0
20250205,174200,50503200,22650,22650,22650,22650,0
20250205,174100,50503200,22650,22650,22650,22650,0
20250205,174000,50503200,22650,22650,22650,22650,0
20250205,173900,50503200,22650,22650,22650,22650,0
20250205,173800,50503200,22650,22650,22650,22650,0
20250205,173700,50503200,22650,22650,22650,22650,0
20250205,173600,50503200,22650,22650,22650,22650,0
20250205,173500,50503200,22650,22650,22650,22650,0
20250205,173400,50503200,22650,22650,22650,22650,0
20250205,173300,50503200,22650,22650,22650,22650,0
20250205,173200,50503200,22650,22650,22650,22650,0
20250205,173100,50503200,22650,22650,22650,22650,0
20250205,173000,50503200,22650,22650,22650,22650,0
20250205,172900,50503200,22650,22650,22650,22650,0
20250205,172800,50503200,22650,22650,22650,22650,0
20250205,172700,50503200,22650,22650,22650,22650,0
20250205,172600,50503200,22650,22650,22650,22650,0
20250205,172500,50503200,22650,22650,22650,22650,0
20250205,172400,50503200,22650,22650,22650,22650,16
20250205,172300,50503200,22650,22650,22650,22650,0
20250205,172200,50503200,22650,22650,22650,22650,0
20250205,172100,50503200,22650,22650,22650,22650,0
20250205,172000,50503200,22650,22650,22650,22650,0
20250205,171900,50503200,22650,22650,22650,22650,0
20250205,171800,50503200,22650,22650,22650,22650,0
20250205,171700,50503200,22650,22650,22650,22650,0
20250205,171600,50503200,22650,22650,22650,22650,0
20250205,171500,50503200,22650,22650,22650,22650,0
20250205,171400,50503200,22650,22650,22650,22650,0
20250205,171300,50503200,22650,22650,22650,22650,0
20250205,171200,50503200,22650,22650,22650,22650,0
20250205,171100,50503200,22650,22650,22650,22650,0
20250205,171000,50503200,22650,22650,22650,22650,0
20250205,170900,50503200,22650,22650,22650,22650,0
20250205,170800,50503200,22650,22650,22650,22650,0
20250205,170700,50503200,22650,22650,22650,22650,0
20250205,170600,50503200,22650,22650,22650,22650,0
20250205,170500,50503200,22650,22650,22650,22650,0
20250205,170400,50503200,22650,22650,22650,22650,0
20250205,170300,50503200,22650,22650,22650,22650,0
20250205,170200,50503200,22650,22650,22650,22650,0
20250205,170100,50503200,22650,22650,22650,22650,0
20250205,170000,50503200,22650,22650,22650,22650,0
20250205,165900,50503200,22650,22650,22650,22650,0
20250205,165800,50503200,22650,22650,22650,22650,0
20250205,165700,50503200,22650,22650,22650,22650,0
20250205,165600,50503200,22650,22650,22650,22650,0
20250205,165500,50503200,22650,22650,22650,22650,0
20250205,165400,50503200,22650,22650,22650,22650,16
20250205,165300,50503200,22650,22650,22650,22650,0
20250205,165200,50503200,22650,22650,22650,22650,0
20250205,165100,50503200,22650,22650,22650,22650,0
20250205,165000,50503200,22650,22650,22650,22650,0
20250205,164900,50503200,22650,22650,22650,22650,0
20250205,164800,50503200,22650,22650,22650,22650,0
20250205,164700,50503200,22650,22650,22650,22650,0
20250205,164600,50503200,22650,22650,22650,22650,0
20250205,164500,50503200,22650,22650,22650,22650,0
20250205,164400,50503200,22650,22650,22650,22650,0
20250205,164300,50503200,22650,22650,22650,22650,0
20250205,164200,50503200,22650,22650,22650,22650,0
20250205,164100,50503200,22650,22650,22650,22650,0
20250205,164000,50503200,22650,22650,22650,22650,0
20250205,163900,50503200,22650,22650,22650,22650,0
20250205,163800,50503200,22650,22650,22650,22650,0
20250205,163700,50503200,22650,22650,22650,22650,0
20250205,163600,50503200,22650,22650,22650,22650,0
20250205,163500,50503200,22650,22650,22650,22650,0
20250205,163400,50503200,22650,22650,22650,22650,0
20250205,163300,50503200,22650,22650,22650,22650,0
20250205,163200,50503200,22650,22650,22650,22650,0
20250205,163100,50503200,22650,22650,22650,22650,0
20250205,163000,50503200,22650,22650,22650,22650,0
20250205,162900,50503200,22650,22650,22650,22650,0
20250205,162800,50503200,22650,22650,22650,22650,0
20250205,162700,50503200,22650,22650,22650,22650,0
20250205,162600,50503200,22650,22650,22650,22650,0
20250205,162500,50503200,22650,22650,22650,22650,0
20250205,162400,50503200,22650,22650,22650,22650,16
20250205,162300,50503200,22650,22650,22650,22650,0
20250205,162200,50503200,22650,22650,22650,22650,0
20250205,162100,50503200,22650,22650,22650,22650,0
20250205,162000,50503200,22650,22650,22650,22650,0
20250205,161900,50503200,22650,22650,22650,22650,0
20250205,161800,50503200,22650,22650,22650,22650,0
20250205,161700,50503200,22650,22650,22650,22650,0
20250205,161600,50503200,22650,22650,22650,22650,0
20250205,161500,50503200,22650,22650,22650,22650,0
20250205,161400,50503200,22650,22650,22650,22650,0
20250205,161300,50503200,22650,22650,22650,22650,0
20250205,161200,50503200,22650,22650,22650,22650,0
20250205,161100,50503200,22650,22650,22650,22650,0
20250205,161000,50503200,22650,22650,22650,22650,0
20250205,160900,50503200,22650,22650,22650,22650,0
20250205,160800,50503200,22650,22650,22650,22650,0
20250205,160700,50503200,22650,22650,22650,22650,0
20250205,160600,50503200,22650,22650,22650,22650,0
20250205,160500,50503200,22650,22650,22650,22650,0
20250205,160400,50503200,22650,22650,22650,22650,0
20250205,160300,50503200,22650,22650,22650,22650,0
20250205,160200,50503200,22650,22650,22650,22650,0
20250205,160100,50503200,22650,22650,22650,22650,0
20250205,160000,50503200,22650,22650,22650,22650,0
20250205,155900,50503200,22650,22650,22650,22650,0
20250205,155800,50503200,22650,22650,22650,22650,0
20250205,155700,50503200,22650,22650,22650,22650,0
20250205,155600,50503200,22650,22650,22650,22650,0
20250205,155500,50503200,22650,22650,22650,22650,0
20250205,155400,50503200,22650,22650,22650,22650,16
20250205,155300,50503200,22650,22650,22650,22650,0
20250205,155200,50503200,22650,22650,22650,22650,0
20250205,155100,50503200,22650,22650,22650,22650,0
20250205,155000,50503200,22650,22650,22650,22650,0
20250205,154900,50503200,22650,22650,22650,22650,0
20250205,154800,50503200,22650,22650,22650,22650,0
20250205,154700,50503200,22650,22650,22650,22650,0
20250205,154600,50503200,22650,22650,22650,22650,0
20250205,154500,50503200,22650,22650,22650,22650,0
20250205,154400,50503200,22650,22650,22650,22650,0
20250205,154300,50503200,22650,22650,22650,22650,0
20250205,154200,50503200,22650,22650,22650,22650,0
20250205,154100,50503200,22650,22650,22650,22650,0
20250205,154000,50503200,22650,22650,22650,22650,0
20250205,153900,50503200,22650,22650,22650,22650,0
20250205,153800,50503200,22650,22650,22650,22650,0
20250205,153700,50503200,22650,22650,22650,22650,0
20250205,153600,50503200,22650,22650,22650,22650,0
20250205,153500,50503200,22650,22650,22650,22650,0
20250205,153400,50503200,22650,22650,22650,22650,0
20250205,153300,50503200,22650,22650,22650,22650,0
20250205,153200,50503200,22650,22650,22650,22650,0
20250205,153100,50503200,22650,22650,22650,22650,0
20250205,153000,50503200,22650,22650,22650,22650,16
20250205,152900,50140800,22600,22600,22600,22600,0
20250205,152800,50140800,22600,22600,22600,22600,0
20250205,152700,50140800,22600,22600,22600,22600,0
20250205,152600,50140800,22600,22600,22600,22600,0
20250205,152500,50140800,22600,22600,22600,22600,0
20250205,152400,50140800,22600,22600,22600,22600,0
20250205,152300,50140800,22600,22600,22600,22600,0
20250205,152200,50140800,22600,22600,22600,22600,0
20250205,152100,50140800,22600,22600,22600,22600,0
20250205,152000,50140800,22600,22600,22600,22600,0
20250205,151900,50140800,22600,22600,22600,22600,0
20250205,151800,50140800,22600,22600,22600,22600,0
20250205,151700,50140800,22600,22600,22600,22600,0
20250205,151600,50140800,22600,22600,22600,22600,1
20250205,151500,50118200,22550,22550,22550,22550,0
20250205,151400,50118200,22550,22550,22550,22550,0
20250205,151300,50118200,22550,22550,22550,22550,0
20250205,151200,50118200,22550,22550,22550,22550,0
20250205,151100,50118200,22550,22550,22550,22550,0
20250205,151000,50118200,22550,22550,22550,22550,1
20250205,150900,50095650,22550,22550,22550,22550,0
20250205,150800,50095650,22550,22550,22550,22550,0
20250205,150700,50095650,22550,22550,22550,22550,0
20250205,150600,50095650,22550,22550,22550,22550,668
20250205,150500,35032250,22550,22550,22550,22550,0
20250205,150400,35032250,22550,22550,22550,22550,0
20250205,150300,35032250,22550,22550,22550,22550,0
20250205,150200,35032250,22550,22550,22550,22550,0
20250205,150100,35032250,22550,22550,22550,22550,0
20250205,150000,35032250,22550,22550,22550,22550,0
20250205,145900,35032250,22550,22550,22550,22550,0
20250205,145800,35032250,22550,22550,22550,22550,0
20250205,145700,35032250,22550,22550,22550,22550,0
20250205,145600,35032250,22550,22550,22550,22550,0
20250205,145500,35032250,22550,22550,22550,22550,0
20250205,145400,35032250,22550,22550,22550,22550,0
20250205,145300,35032250,22550,22700,22700,22550,147
20250205,145200,31711400,22700,22700,22700,22700,0
20250205,145100,31711400,22700,22700,22700,22700,0
20250205,145000,31711400,22700,22700,22700,22700,0
20250205,144900,31711400,22700,22700,22700,22700,0
20250205,144800,31711400,22700,22700,22700,22700,0
20250205,144700,31711400,22700,22700,22700,22700,0
20250205,144600,31711400,22700,22700,22700,22700,0
20250205,144500,31711400,22700,22700,22700,22700,0
20250205,144400,31711400,22700,22700,22700,22700,0
20250205,144300,31711400,22700,22700,22700,22700,0
20250205,144200,31711400,22700,22700,22700,22700,0
20250205,144100,31711400,22700,22700,22700,22700,0
20250205,144000,31711400,22700,22700,22700,22700,0
20250205,143900,31711400,22700,22700,22700,22700,216
20250205,143800,26808200,22700,22700,22700,22700,0
20250205,143700,26808200,22700,22700,22700,22700,0
20250205,143600,26808200,22700,22700,22700,22700,0
20250205,143500,26808200,22700,22700,22700,22700,96
20250205,143400,24629000,22700,22700,22700,22700,0
20250205,143300,24629000,22700,22700,22700,22700,0
20250205,143200,24629000,22700,22700,22700,22700,0
20250205,143100,24629000,22700,22700,22700,22700,1
20250205,143000,24606300,22700,22700,22700,22700,442
20250205,142900,14572900,22650,22650,22650,22650,0
20250205,142800,14572900,22650,22650,22650,22650,40
20250205,142700,13666900,22700,22700,22700,22700,0
20250205,142600,13666900,22700,22700,22700,22700,0
20250205,142500,13666900,22700,22700,22700,22700,0
20250205,142400,13666900,22700,22700,22700,22700,0
20250205,142300,13666900,22700,22700,22700,22700,0
20250205,142200,13666900,22700,22700,22700,22700,0
20250205,142100,13666900,22700,22700,22700,22700,0
20250205,142000,13666900,22700,22700,22700,22700,0
20250205,141900,13666900,22700,22700,22700,22700,0
20250205,141800,13666900,22700,22700,22700,22700,0
20250205,141700,13666900,22700,22700,22700,22700,0
20250205,141600,13666900,22700,22700,22700,22700,0
20250205,141500,13666900,22700,22700,22700,22700,0
20250205,141400,13666900,22700,22700,22700,22700,0
20250205,141300,13666900,22700,22700,22700,22700,0
20250205,141200,13666900,22700,22650,22700,22650,81
20250205,141100,11830250,22600,22600,22600,22600,0
20250205,141000,11830250,22600,22600,22600,22600,0
20250205,140900,11830250,22600,22600,22600,22600,0
20250205,140800,11830250,22600,22600,22600,22600,0
20250205,140700,11830250,22600,22600,22600,22600,212
20250205,140600,7039050,22550,22550,22550,22550,0
20250205,140500,7039050,22550,22550,22550,22550,0
20250205,140400,7039050,22550,22550,22550,22550,1
20250205,140300,7016500,22550,22550,22550,22550,0
20250205,140200,7016500,22550,22550,22550,22550,0
20250205,140100,7016500,22550,22550,22550,22550,0
20250205,140000,7016500,22550,22550,22550,22550,0
20250205,135900,7016500,22550,22550,22550,22550,0
20250205,135800,7016500,22550,22550,22550,22550,0
20250205,135700,7016500,22550,22550,22550,22550,0
20250205,135600,7016500,22550,22550,22550,22550,0
20250205,135500,7016500,22550,22550,22550,22550,0
20250205,135400,7016500,22550,22550,22550,22550,0
20250205,135300,7016500,22550,22550,22550,22550,0
20250205,135200,7016500,22550,22550,22550,22550,0
20250205,135100,7016500,22550,22550,22550,22550,0
20250205,135000,7016500,22550,22550,22550,22550,0
20250205,134900,7016500,22550,22550,22550,22550,0
20250205,134800,7016500,22550,22550,22550,22550,0
20250205,134700,7016500,22550,22550,22550,22550,0
20250205,134600,7016500,22550,22550,22550,22550,0
20250205,134500,7016500,22550,22550,22550,22550,0
20250205,134400,7016500,22550,22550,22550,22550,0
20250205,134300,7016500,22550,22550,22550,22550,0
20250205,134200,7016500,22550,22550,22550,22550,0
20250205,134100,7016500,22550,22550,22550,22550,0
20250205,134000,7016500,22550,22550,22550,22550,0
20250205,133900,7016500,22550,22550,22550,22550,0
20250205,133800,7016500,22550,22550,22550,22550,0
20250205,133700,7016500,22550,22550,22550,22550,0
20250205,133600,7016500,22550,22550,22550,22550,0
20250205,133500,7016500,22550,22550,22550,22550,0
20250205,133400,7016500,22550,22550,22550,22550,0
20250205,133300,7016500,22550,22550,22550,22550,0
20250205,133200,7016500,22550,22550,22550,22550,0
20250205,133100,7016500,22550,22550,22550,22550,0
20250205,133000,7016500,22550,22550,22550,22550,0
20250205,132900,7016500,22550,22550,22550,22550,0
20250205,132800,7016500,22550,22550,22550,22550,5
20250205,132700,6903750,22550,22550,22550,22550,0
20250205,132600,6903750,22550,22550,22550,22550,0
20250205,132500,6903750,22550,22550,22550,22550,0
20250205,132400,6903750,22550,22550,22550,22550,0
20250205,132300,6903750,22550,22550,22550,22550,0
20250205,132200,6903750,22550,22550,22550,22550,0
20250205,132100,6903750,22550,22550,22550,22550,0
20250205,132000,6903750,22550,22550,22550,22550,0
20250205,131900,6903750,22550,22550,22550,22550,0
20250205,131800,6903750,22550,22550,22550,22550,0
20250205,131700,6903750,22550,22550,22550,22550,9
20250205,131600,6700800,22500,22500,22500,22500,0
20250205,131500,6700800,22500,22500,22500,22500,0
20250205,131400,6700800,22500,22500,22500,22500,0
20250205,131300,6700800,22500,22500,22500,22500,0
20250205,131200,6700800,22500,22500,22500,22500,0
20250205,131100,6700800,22500,22500,22500,22500,0
20250205,131000,6700800,22500,22500,22500,22500,0
20250205,130900,6700800,22500,22500,22500,22500,0
20250205,130800,6700800,22500,22500,22500,22500,0
20250205,130700,6700800,22500,22500,22500,22500,0
20250205,130600,6700800,22500,22500,22500,22500,1
20250205,130500,6678300,22550,22550,22550,22450,118
20250205,130400,4025000,22550,22550,22550,22550,0
20250205,130300,4025000,22550,22550,22550,22550,5
20250205,130200,3912250,22550,22550,22550,22550,0
20250205,130100,3912250,22550,22550,22550,22550,0
20250205,130000,3912250,22550,22550,22550,22550,0
20250205,125900,3912250,22550,22550,22550,22550,0
20250205,125800,3912250,22550,22550,22550,22550,0
20250205,125700,3912250,22550,22550,22550,22550,0
20250205,125600,3912250,22550,22550,22550,22550,0
20250205,125500,3912250,22550,22550,22550,22550,33
20250205,125400,3168100,22600,22600,22600,22600,0
20250205,125300,3168100,22600,22600,22600,22600,0
20250205,125200,3168100,22600,22600,22600,22600,0
20250205,125100,3168100,22600,22600,22600,22600,0
20250205,125000,3168100,22600,22600,22600,22600,0
20250205,124900,3168100,22600,22600,22600,22600,0
20250205,124800,3168100,22600,22600,22600,22600,0
20250205,124700,3168100,22600,22600,22600,22600,0
20250205,124600,3168100,22600,22600,22600,22600,0
20250205,124500,3168100,22600,22600,22600,22600,0
20250205,124400,3168100,22600,22600,22600,22600,0
20250205,124300,3168100,22600,22600,22600,22600,0
20250205,124200,3168100,22600,22600,22600,22600,0
20250205,124100,3168100,22600,22600,22600,22600,0
20250205,124000,3168100,22600,22600,22600,22600,0
20250205,123900,3168100,22600,22600,22600,22600,0
20250205,123800,3168100,22600,22600,22600,22600,0
20250205,123700,3168100,22600,22600,22600,22600,0
20250205,123600,3168100,22600,22600,22600,22600,0
20250205,123500,3168100,22600,22600,22600,22600,0
20250205,123400,3168100,22600,22600,22600,22600,0
20250205,123300,3168100,22600,22600,22600,22600,0
20250205,123200,3168100,22600,22600,22600,22600,0
20250205,123100,3168100,22600,22600,22600,22600,0
20250205,123000,3168100,22600,22600,22600,22600,0
20250205,122900,3168100,22600,22600,22600,22600,0
20250205,122800,3168100,22600,22600,22600,22600,0
20250205,122700,3168100,22600,22600,22600,22600,0
20250205,122600,3168100,22600,22600,22600,22600,0
20250205,122500,3168100,22600,22600,22600,22600,0
20250205,122400,3168100,22600,22600,22600,22600,0
20250205,122300,3168100,22600,22600,22600,22600,0
20250205,122200,3168100,22600,22600,22600,22600,0
20250205,122100,3168100,22600,22600,22600,22600,0
20250205,122000,3168100,22600,22600,22600,22600,0
20250205,121900,3168100,22600,22600,22600,22600,0
20250205,121800,3168100,22600,22600,22600,22600,0
20250205,121700,3168100,22600,22600,22600,22600,0
20250205,121600,3168100,22600,22600,22600,22600,0
20250205,121500,3168100,22600,22600,22600,22600,0
20250205,121400,3168100,22600,22600,22600,22600,0
20250205,121300,3168100,22600,22600,22600,22600,0
20250205,121200,3168100,22600,22600,22600,22600,0
20250205,121100,3168100,22600,22600,22600,22600,0
20250205,121000,3168100,22600,22600,22600,22600,0
20250205,120900,3168100,22600,22600,22600,22600,0
20250205,120800,3168100,22600,22600,22600,22600,0
20250205,120700,3168100,22600,22600,22600,22600,0
20250205,120600,3168100,22600,22600,22600,22600,0
20250205,120500,3168100,22600,22600,22600,22600,0
20250205,120400,3168100,22600,22600,22600,22600,0
20250205,120300,3168100,22600,22600,22600,22600,0
20250205,120200,3168100,22600,22600,22600,22600,0
20250205,120100,3168100,22600,22600,22600,22600,0
20250205,120000,3168100,22600,22600,22600,22600,0
20250205,115900,3168100,22600,22600,22600,22600,0
20250205,115800,3168100,22600,22600,22600,22600,0
20250205,115700,3168100,22600,22600,22600,22600,0
20250205,115600,3168100,22600,22600,22600,22600,0
20250205,115500,3168100,22600,22600,22600,22600,0
20250205,115400,3168100,22600,22600,22600,22600,0
20250205,115300,3168100,22600,22600,22600,22600,2
20250205,115200,3122900,22600,22600,22600,22600,0
20250205,115100,3122900,22600,22600,22600,22600,0
20250205,115000,3122900,22600,22600,22600,22600,0
20250205,114900,3122900,22600,22600,22600,22600,0
20250205,114800,3122900,22600,22600,22600,22600,0
20250205,114700,3122900,22600,22600,22600,22600,0
20250205,114600,3122900,22600,22600,22600,22600,0
20250205,114500,3122900,22600,22600,22600,22600,0
20250205,114400,3122900,22600,22600,22600,22600,0
20250205,114300,3122900,22600,22600,22600,22600,0
20250205,114200,3122900,22600,22600,22600,22600,0
20250205,114100,3122900,22600,22600,22600,22600,0
20250205,114000,3122900,22600,22600,22600,22600,0
20250205,113900,3122900,22600,22600,22600,22600,0
20250205,113800,3122900,22600,22600,22600,22600,0
20250205,113700,3122900,22600,22600,22600,22600,0
20250205,113600,3122900,22600,22600,22600,22600,0
20250205,113500,3122900,22600,22600,22600,22600,0
20250205,113400,3122900,22600,22600,22600,22600,0
20250205,113300,3122900,22600,22600,22600,22600,0
20250205,113200,3122900,22600,22600,22600,22600,0
20250205,113100,3122900,22600,22600,22600,22600,0
20250205,113000,3122900,22600,22600,22600,22600,0
20250205,112900,3122900,22600,22600,22600,22600,0
20250205,112800,3122900,22600,22600,22600,22600,0
20250205,112700,3122900,22600,22600,22600,22600,0
20250205,112600,3122900,22600,22600,22600,22600,0
20250205,112500,3122900,22600,22600,22600,22600,0
20250205,112400,3122900,22600,22600,22600,22600,0
20250205,112300,3122900,22600,22600,22600,22600,0
20250205,112200,3122900,22600,22600,22600,22600,0
20250205,112100,3122900,22600,22600,22600,22600,0
20250205,112000,3122900,22600,22600,22600,22600,0
20250205,111900,3122900,22600,22600,22600,22600,0
20250205,111800,3122900,22600,22600,22600,22600,0
20250205,111700,3122900,22600,22600,22600,22600,0
20250205,111600,3122900,22600,22600,22600,22600,0
20250205,111500,3122900,22600,22600,22600,22600,0
20250205,111400,3122900,22600,22600,22600,22600,0
20250205,111300,3122900,22600,22600,22600,22600,0
20250205,111200,3122900,22600,22600,22600,22600,0
20250205,111100,3122900,22600,22600,22600,22600,0
20250205,111000,3122900,22600,22600,22600,22600,0
20250205,110900,3122900,22600,22600,22600,22600,0
20250205,110800,3122900,22600,22600,22600,22600,0
20250205,110700,3122900,22600,22600,22600,22600,0
20250205,110600,3122900,22600,22600,22600,22600,0
20250205,110500,3122900,22600,22600,22600,22600,0
20250205,110400,3122900,22600,22600,22600,22600,0
20250205,110300,3122900,22600,22600,22600,22600,0
20250205,110200,3122900,22600,22600,22600,22600,0
20250205,110100,3122900,22600,22600,22600,22600,0
20250205,110000,3122900,22600,22600,22600,22600,1
20250205,105900,3100300,22550,22550,22550,22550,0
20250205,105800,3100300,22550,22550,22550,22550,0
20250205,105700,3100300,22550,22550,22550,22550,0
20250205,105600,3100300,22550,22550,22550,22550,0
20250205,105500,3100300,22550,22550,22550,22550,2
20250205,105400,3055200,22550,22550,22550,22550,11
20250205,105300,2807150,22600,22600,22600,22600,1
20250205,105200,2784550,22600,22600,22600,22600,0
20250205,105100,2784550,22600,22600,22600,22600,0
20250205,105000,2784550,22600,22600,22600,22600,0
20250205,104900,2784550,22600,22600,22600,22600,0
20250205,104800,2784550,22600,22600,22600,22600,0
20250205,104700,2784550,22600,22600,22600,22600,0
20250205,104600,2784550,22600,22600,22600,22600,0
20250205,104500,2784550,22600,22600,22600,22600,0
20250205,104400,2784550,22600,22600,22600,22600,0
20250205,104300,2784550,22600,22600,22600,22600,0
20250205,104200,2784550,22600,22600,22600,22600,0
20250205,104100,2784550,22600,22600,22600,22600,0
20250205,104000,2784550,22600,22600,22600,22600,0
20250205,103900,2784550,22600,22600,22600,22600,0
20250205,103800,2784550,22600,22600,22600,22600,0
20250205,103700,2784550,22600,22600,22600,22600,0
20250205,103600,2784550,22600,22600,22600,22600,0
20250205,103500,2784550,22600,22600,22600,22600,0
20250205,103400,2784550,22600,22600,22600,22600,0
20250205,103300,2784550,22600,22600,22600,22600,0
20250205,103200,2784550,22600,22600,22600,22600,0
20250205,103100,2784550,22600,22600,22600,22600,0
20250205,103000,2784550,22600,22600,22600,22600,0
20250205,102900,2784550,22600,22600,22600,22600,0
20250205,102800,2784550,22600,22600,22600,22600,0
20250205,102700,2784550,22600,22600,22600,22600,0
20250205,102600,2784550,22600,22600,22600,22600,0
20250205,102500,2784550,22600,22600,22600,22600,0
20250205,102400,2784550,22600,22600,22600,22600,0
20250205,102300,2784550,22600,22600,22600,22600,0
20250205,102200,2784550,22600,22600,22600,22600,0
20250205,102100,2784550,22600,22600,22600,22600,0
20250205,102000,2784550,22600,22600,22600,22600,0
20250205,101900,2784550,22600,22600,22600,22600,0
20250205,101800,2784550,22600,22600,22600,22600,0
20250205,101700,2784550,22600,22600,22600,22600,0
20250205,101600,2784550,22600,22600,22600,22600,0
20250205,101500,2784550,22600,22600,22600,22600,0
20250205,101400,2784550,22600,22600,22600,22600,0
20250205,101300,2784550,22600,22600,22600,22600,0
20250205,101200,2784550,22600,22600,22600,22600,0
20250205,101100,2784550,22600,22600,22600,22600,0
20250205,101000,2784550,22600,22600,22600,22600,0
20250205,100900,2784550,22600,22600,22600,22600,0
20250205,100800,2784550,22600,22600,22600,22600,0
20250205,100700,2784550,22600,22600,22600,22600,0
20250205,100600,2784550,22600,22600,22600,22600,0
20250205,100500,2784550,22600,22600,22600,22600,0
20250205,100400,2784550,22600,22600,22600,22600,0
20250205,100300,2784550,22600,22600,22600,22600,0
20250205,100200,2784550,22600,22600,22600,22600,0
20250205,100100,2784550,22600,22600,22600,22600,0
20250205,100000,2784550,22600,22600,22600,22600,0
20250205,095900,2784550,22600,22600,22600,22600,0
20250205,095800,2784550,22600,22600,22600,22600,0
20250205,095700,2784550,22600,22600,22600,22600,0
20250205,095600,2784550,22600,22600,22600,22600,3
20250205,095500,2716750,22650,22650,22650,22650,0
20250205,095400,2716750,22650,22650,22650,22650,0
20250205,095300,2716750,22650,22650,22650,22650,0
20250205,095200,2716750,22650,22650,22650,22650,0
20250205,095100,2716750,22650,22650,22650,22650,0
20250205,095000,2716750,22650,22650,22650,22650,0
20250205,094900,2716750,22650,22650,22650,22650,0
20250205,094800,2716750,22650,22650,22650,22650,0
20250205,094700,2716750,22650,22650,22650,22650,0
20250205,094600,2716750,22650,22650,22650,22650,0
20250205,094500,2716750,22650,22650,22650,22650,0
20250205,094400,2716750,22650,22650,22650,22650,0
20250205,094300,2716750,22650,22650,22650,22650,0
20250205,094200,2716750,22650,22650,22650,22650,1
20250205,094100,2694100,22600,22600,22600,22600,0
20250205,094000,2694100,22600,22600,22600,22600,0
20250205,093900,2694100,22600,22600,22600,22600,0
20250205,093800,2694100,22600,22600,22600,22600,0
20250205,093700,2694100,22600,22600,22600,22600,0
20250205,093600,2694100,22600,22600,22600,22600,0
20250205,093500,2694100,22600,22600,22600,22600,0
20250205,093400,2694100,22600,22600,22600,22600,0
20250205,093300,2694100,22600,22600,22600,22600,0
20250205,093200,2694100,22600,22600,22650,22600,102
20250205,093100,384150,22600,22600,22600,22600,0
20250205,093000,384150,22600,22600,22600,22600,0
20250205,092900,384150,22600,22600,22600,22600,0
20250205,092800,384150,22600,22600,22600,22600,1
20250205,092700,361550,22600,22600,22600,22600,0
20250205,092600,361550,22600,22600,22600,22600,0
20250205,092500,361550,22600,22600,22600,22600,0
20250205,092400,361550,22600,22600,22600,22600,0
20250205,092300,361550,22600,22600,22600,22600,0
20250205,092200,361550,22600,22600,22600,22600,0
20250205,092100,361550,22600,22600,22600,22600,0
20250205,092000,361550,22600,22600,22600,22600,0
20250205,091900,361550,22600,22600,22600,22600,0
20250205,091800,361550,22600,22600,22600,22600,0
20250205,091700,361550,22600,22600,22600,22600,0
20250205,091600,361550,22600,22600,22600,22600,0
20250205,091500,361550,22600,22600,22600,22600,0
20250205,091400,361550,22600,22600,22600,22600,0
20250205,091300,361550,22600,22600,22600,22600,0
20250205,091200,361550,22600,22600,22600,22600,0
20250205,091100,361550,22600,22600,22600,22600,2
20250205,091000,316350,22600,22600,22600,22600,0
20250205,090900,316350,22600,22600,22600,22600,0
20250205,090800,316350,22600,22600,22600,22600,0
20250205,090700,316350,22600,22600,22600,22600,0
20250205,090600,316350,22600,22600,22600,22600,0
20250205,090500,316350,22600,22600,22600,22600,13
20250205,090400,22550,22550,22550,22550,22550,0
20250205,090300,22550,22550,22550,22550,22550,0
20250205,090200,22550,22550,22550,22550,22550,0
20250205,090100,22550,22550,22550,22550,22550,0
20250205,090000,22550,22550,22550,22550,22550,1