KissMeData/134790/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,202600,11795500,22750,22750,22750,22750,1
20250207,202500,11795500,22750,22750,22750,22750,0
20250207,202400,11795500,22750,22750,22750,22750,0
20250207,202300,11795500,22750,22750,22750,22750,0
20250207,202200,11795500,22750,22750,22750,22750,0
20250207,202100,11795500,22750,22750,22750,22750,0
20250207,202000,11795500,22750,22750,22750,22750,0
20250207,201900,11795500,22750,22750,22750,22750,0
20250207,201800,11795500,22750,22750,22750,22750,0
20250207,201700,11795500,22750,22750,22750,22750,0
20250207,201600,11795500,22750,22750,22750,22750,0
20250207,201500,11795500,22750,22750,22750,22750,0
20250207,201400,11795500,22750,22750,22750,22750,0
20250207,201300,11795500,22750,22750,22750,22750,0
20250207,201200,11795500,22750,22750,22750,22750,0
20250207,201100,11795500,22750,22750,22750,22750,0
20250207,201000,11795500,22750,22750,22750,22750,0
20250207,200900,11795500,22750,22750,22750,22750,0
20250207,200800,11795500,22750,22750,22750,22750,0
20250207,200700,11795500,22750,22750,22750,22750,0
20250207,200600,11795500,22750,22750,22750,22750,0
20250207,200500,11795500,22750,22750,22750,22750,0
20250207,200400,11795500,22750,22750,22750,22750,0
20250207,200300,11795500,22750,22750,22750,22750,0
20250207,200200,11795500,22750,22750,22750,22750,0
20250207,200100,11795500,22750,22750,22750,22750,0
20250207,200000,11795500,22750,22750,22750,22750,0
20250207,195900,11795500,22750,22750,22750,22750,0
20250207,195800,11795500,22750,22750,22750,22750,0
20250207,195700,11795500,22750,22750,22750,22750,0
20250207,195600,11795500,22750,22750,22750,22750,1
20250207,195500,11795500,22750,22750,22750,22750,0
20250207,195400,11795500,22750,22750,22750,22750,0
20250207,195300,11795500,22750,22750,22750,22750,0
20250207,195200,11795500,22750,22750,22750,22750,0
20250207,195100,11795500,22750,22750,22750,22750,0
20250207,195000,11795500,22750,22750,22750,22750,0
20250207,194900,11795500,22750,22750,22750,22750,0
20250207,194800,11795500,22750,22750,22750,22750,0
20250207,194700,11795500,22750,22750,22750,22750,0
20250207,194600,11795500,22750,22750,22750,22750,0
20250207,194500,11795500,22750,22750,22750,22750,0
20250207,194400,11795500,22750,22750,22750,22750,0
20250207,194300,11795500,22750,22750,22750,22750,0
20250207,194200,11795500,22750,22750,22750,22750,0
20250207,194100,11795500,22750,22750,22750,22750,0
20250207,194000,11795500,22750,22750,22750,22750,0
20250207,193900,11795500,22750,22750,22750,22750,0
20250207,193800,11795500,22750,22750,22750,22750,0
20250207,193700,11795500,22750,22750,22750,22750,0
20250207,193600,11795500,22750,22750,22750,22750,0
20250207,193500,11795500,22750,22750,22750,22750,0
20250207,193400,11795500,22750,22750,22750,22750,0
20250207,193300,11795500,22750,22750,22750,22750,0
20250207,193200,11795500,22750,22750,22750,22750,0
20250207,193100,11795500,22750,22750,22750,22750,0
20250207,193000,11795500,22750,22750,22750,22750,0
20250207,192900,11795500,22750,22750,22750,22750,0
20250207,192800,11795500,22750,22750,22750,22750,0
20250207,192700,11795500,22750,22750,22750,22750,0
20250207,192600,11795500,22750,22750,22750,22750,1
20250207,192500,11795500,22750,22750,22750,22750,0
20250207,192400,11795500,22750,22750,22750,22750,0
20250207,192300,11795500,22750,22750,22750,22750,0
20250207,192200,11795500,22750,22750,22750,22750,0
20250207,192100,11795500,22750,22750,22750,22750,0
20250207,192000,11795500,22750,22750,22750,22750,0
20250207,191900,11795500,22750,22750,22750,22750,0
20250207,191800,11795500,22750,22750,22750,22750,0
20250207,191700,11795500,22750,22750,22750,22750,0
20250207,191600,11795500,22750,22750,22750,22750,0
20250207,191500,11795500,22750,22750,22750,22750,0
20250207,191400,11795500,22750,22750,22750,22750,0
20250207,191300,11795500,22750,22750,22750,22750,0
20250207,191200,11795500,22750,22750,22750,22750,0
20250207,191100,11795500,22750,22750,22750,22750,0
20250207,191000,11795500,22750,22750,22750,22750,0
20250207,190900,11795500,22750,22750,22750,22750,0
20250207,190800,11795500,22750,22750,22750,22750,0
20250207,190700,11795500,22750,22750,22750,22750,0
20250207,190600,11795500,22750,22750,22750,22750,0
20250207,190500,11795500,22750,22750,22750,22750,0
20250207,190400,11795500,22750,22750,22750,22750,0
20250207,190300,11795500,22750,22750,22750,22750,0
20250207,190200,11795500,22750,22750,22750,22750,0
20250207,190100,11795500,22750,22750,22750,22750,0
20250207,190000,11795500,22750,22750,22750,22750,0
20250207,185900,11795500,22750,22750,22750,22750,0
20250207,185800,11795500,22750,22750,22750,22750,0
20250207,185700,11795500,22750,22750,22750,22750,0
20250207,185600,11795500,22750,22750,22750,22750,1
20250207,185500,11795500,22750,22750,22750,22750,0
20250207,185400,11795500,22750,22750,22750,22750,0
20250207,185300,11795500,22750,22750,22750,22750,0
20250207,185200,11795500,22750,22750,22750,22750,0
20250207,185100,11795500,22750,22750,22750,22750,0
20250207,185000,11795500,22750,22750,22750,22750,0
20250207,184900,11795500,22750,22750,22750,22750,0
20250207,184800,11795500,22750,22750,22750,22750,0
20250207,184700,11795500,22750,22750,22750,22750,0
20250207,184600,11795500,22750,22750,22750,22750,0
20250207,184500,11795500,22750,22750,22750,22750,0
20250207,184400,11795500,22750,22750,22750,22750,0
20250207,184300,11795500,22750,22750,22750,22750,0
20250207,184200,11795500,22750,22750,22750,22750,0
20250207,184100,11795500,22750,22750,22750,22750,0
20250207,184000,11795500,22750,22750,22750,22750,0
20250207,183900,11795500,22750,22750,22750,22750,0
20250207,183800,11795500,22750,22750,22750,22750,0
20250207,183700,11795500,22750,22750,22750,22750,0
20250207,183600,11795500,22750,22750,22750,22750,0
20250207,183500,11795500,22750,22750,22750,22750,0
20250207,183400,11795500,22750,22750,22750,22750,0
20250207,183300,11795500,22750,22750,22750,22750,0
20250207,183200,11795500,22750,22750,22750,22750,0
20250207,183100,11795500,22750,22750,22750,22750,0
20250207,183000,11795500,22750,22750,22750,22750,0
20250207,182900,11795500,22750,22750,22750,22750,0
20250207,182800,11795500,22750,22750,22750,22750,0
20250207,182700,11795500,22750,22750,22750,22750,0
20250207,182600,11795500,22750,22750,22750,22750,1
20250207,182500,11795500,22750,22750,22750,22750,0
20250207,182400,11795500,22750,22750,22750,22750,0
20250207,182300,11795500,22750,22750,22750,22750,0
20250207,182200,11795500,22750,22750,22750,22750,0
20250207,182100,11795500,22750,22750,22750,22750,0
20250207,182000,11795500,22750,22750,22750,22750,0
20250207,181900,11795500,22750,22750,22750,22750,0
20250207,181800,11795500,22750,22750,22750,22750,0
20250207,181700,11795500,22750,22750,22750,22750,0
20250207,181600,11795500,22750,22750,22750,22750,0
20250207,181500,11795500,22750,22750,22750,22750,0
20250207,181400,11795500,22750,22750,22750,22750,0
20250207,181300,11795500,22750,22750,22750,22750,0
20250207,181200,11795500,22750,22750,22750,22750,0
20250207,181100,11795500,22750,22750,22750,22750,0
20250207,181000,11795500,22750,22750,22750,22750,0
20250207,180900,11795500,22750,22750,22750,22750,0
20250207,180800,11795500,22750,22750,22750,22750,0
20250207,180700,11795500,22750,22750,22750,22750,0
20250207,180600,11795500,22750,22750,22750,22750,0
20250207,180500,11795500,22750,22750,22750,22750,0
20250207,180400,11795500,22750,22750,22750,22750,0
20250207,180300,11795500,22750,22750,22750,22750,0
20250207,180200,11795500,22750,22750,22750,22750,0
20250207,180100,11795500,22750,22750,22750,22750,0
20250207,180000,11795500,22750,22750,22750,22750,0
20250207,175900,11795500,22750,22750,22750,22750,0
20250207,175800,11795500,22750,22750,22750,22750,0
20250207,175700,11795500,22750,22750,22750,22750,0
20250207,175600,11795500,22750,22750,22750,22750,1
20250207,175500,11795500,22750,22750,22750,22750,0
20250207,175400,11795500,22750,22750,22750,22750,0
20250207,175300,11795500,22750,22750,22750,22750,0
20250207,175200,11795500,22750,22750,22750,22750,0
20250207,175100,11795500,22750,22750,22750,22750,0
20250207,175000,11795500,22750,22750,22750,22750,0
20250207,174900,11795500,22750,22750,22750,22750,0
20250207,174800,11795500,22750,22750,22750,22750,0
20250207,174700,11795500,22750,22750,22750,22750,0
20250207,174600,11795500,22750,22750,22750,22750,0
20250207,174500,11795500,22750,22750,22750,22750,0
20250207,174400,11795500,22750,22750,22750,22750,0
20250207,174300,11795500,22750,22750,22750,22750,0
20250207,174200,11795500,22750,22750,22750,22750,0
20250207,174100,11795500,22750,22750,22750,22750,0
20250207,174000,11795500,22750,22750,22750,22750,0
20250207,173900,11795500,22750,22750,22750,22750,0
20250207,173800,11795500,22750,22750,22750,22750,0
20250207,173700,11795500,22750,22750,22750,22750,0
20250207,173600,11795500,22750,22750,22750,22750,0
20250207,173500,11795500,22750,22750,22750,22750,0
20250207,173400,11795500,22750,22750,22750,22750,0
20250207,173300,11795500,22750,22750,22750,22750,0
20250207,173200,11795500,22750,22750,22750,22750,0
20250207,173100,11795500,22750,22750,22750,22750,0
20250207,173000,11795500,22750,22750,22750,22750,0
20250207,172900,11795500,22750,22750,22750,22750,0
20250207,172800,11795500,22750,22750,22750,22750,0
20250207,172700,11795500,22750,22750,22750,22750,0
20250207,172600,11795500,22750,22750,22750,22750,1
20250207,172500,11795500,22750,22750,22750,22750,0
20250207,172400,11795500,22750,22750,22750,22750,0
20250207,172300,11795500,22750,22750,22750,22750,0
20250207,172200,11795500,22750,22750,22750,22750,0
20250207,172100,11795500,22750,22750,22750,22750,0
20250207,172000,11795500,22750,22750,22750,22750,0
20250207,171900,11795500,22750,22750,22750,22750,0
20250207,171800,11795500,22750,22750,22750,22750,0
20250207,171700,11795500,22750,22750,22750,22750,0
20250207,171600,11795500,22750,22750,22750,22750,0
20250207,171500,11795500,22750,22750,22750,22750,0
20250207,171400,11795500,22750,22750,22750,22750,0
20250207,171300,11795500,22750,22750,22750,22750,0
20250207,171200,11795500,22750,22750,22750,22750,0
20250207,171100,11795500,22750,22750,22750,22750,0
20250207,171000,11795500,22750,22750,22750,22750,0
20250207,170900,11795500,22750,22750,22750,22750,0
20250207,170800,11795500,22750,22750,22750,22750,0
20250207,170700,11795500,22750,22750,22750,22750,0
20250207,170600,11795500,22750,22750,22750,22750,0
20250207,170500,11795500,22750,22750,22750,22750,0
20250207,170400,11795500,22750,22750,22750,22750,0
20250207,170300,11795500,22750,22750,22750,22750,0
20250207,170200,11795500,22750,22750,22750,22750,0
20250207,170100,11795500,22750,22750,22750,22750,0
20250207,170000,11795500,22750,22750,22750,22750,0
20250207,165900,11795500,22750,22750,22750,22750,0
20250207,165800,11795500,22750,22750,22750,22750,0
20250207,165700,11795500,22750,22750,22750,22750,0
20250207,165600,11795500,22750,22750,22750,22750,1
20250207,165500,11795500,22750,22750,22750,22750,0
20250207,165400,11795500,22750,22750,22750,22750,0
20250207,165300,11795500,22750,22750,22750,22750,0
20250207,165200,11795500,22750,22750,22750,22750,0
20250207,165100,11795500,22750,22750,22750,22750,0
20250207,165000,11795500,22750,22750,22750,22750,0
20250207,164900,11795500,22750,22750,22750,22750,0
20250207,164800,11795500,22750,22750,22750,22750,0
20250207,164700,11795500,22750,22750,22750,22750,0
20250207,164600,11795500,22750,22750,22750,22750,0
20250207,164500,11795500,22750,22750,22750,22750,0
20250207,164400,11795500,22750,22750,22750,22750,0
20250207,164300,11795500,22750,22750,22750,22750,0
20250207,164200,11795500,22750,22750,22750,22750,0
20250207,164100,11795500,22750,22750,22750,22750,0
20250207,164000,11795500,22750,22750,22750,22750,0
20250207,163900,11795500,22750,22750,22750,22750,0
20250207,163800,11795500,22750,22750,22750,22750,0
20250207,163700,11795500,22750,22750,22750,22750,0
20250207,163600,11795500,22750,22750,22750,22750,0
20250207,163500,11795500,22750,22750,22750,22750,0
20250207,163400,11795500,22750,22750,22750,22750,0
20250207,163300,11795500,22750,22750,22750,22750,0
20250207,163200,11795500,22750,22750,22750,22750,0
20250207,163100,11795500,22750,22750,22750,22750,0
20250207,163000,11795500,22750,22750,22750,22750,0
20250207,162900,11795500,22750,22750,22750,22750,0
20250207,162800,11795500,22750,22750,22750,22750,0
20250207,162700,11795500,22750,22750,22750,22750,0
20250207,162600,11795500,22750,22750,22750,22750,1
20250207,162500,11795500,22750,22750,22750,22750,0
20250207,162400,11795500,22750,22750,22750,22750,0
20250207,162300,11795500,22750,22750,22750,22750,0
20250207,162200,11795500,22750,22750,22750,22750,0
20250207,162100,11795500,22750,22750,22750,22750,0
20250207,162000,11795500,22750,22750,22750,22750,0
20250207,161900,11795500,22750,22750,22750,22750,0
20250207,161800,11795500,22750,22750,22750,22750,0
20250207,161700,11795500,22750,22750,22750,22750,0
20250207,161600,11795500,22750,22750,22750,22750,0
20250207,161500,11795500,22750,22750,22750,22750,0
20250207,161400,11795500,22750,22750,22750,22750,0
20250207,161300,11795500,22750,22750,22750,22750,0
20250207,161200,11795500,22750,22750,22750,22750,0
20250207,161100,11795500,22750,22750,22750,22750,0
20250207,161000,11795500,22750,22750,22750,22750,0
20250207,160900,11795500,22750,22750,22750,22750,0
20250207,160800,11795500,22750,22750,22750,22750,0
20250207,160700,11795500,22750,22750,22750,22750,0
20250207,160600,11795500,22750,22750,22750,22750,0
20250207,160500,11795500,22750,22750,22750,22750,0
20250207,160400,11795500,22750,22750,22750,22750,0
20250207,160300,11795500,22750,22750,22750,22750,0
20250207,160200,11795500,22750,22750,22750,22750,0
20250207,160100,11795500,22750,22750,22750,22750,0
20250207,160000,11795500,22750,22750,22750,22750,0
20250207,155900,11795500,22750,22750,22750,22750,0
20250207,155800,11795500,22750,22750,22750,22750,0
20250207,155700,11795500,22750,22750,22750,22750,0
20250207,155600,11795500,22750,22750,22750,22750,1
20250207,155500,11795500,22750,22750,22750,22750,0
20250207,155400,11795500,22750,22750,22750,22750,0
20250207,155300,11795500,22750,22750,22750,22750,0
20250207,155200,11795500,22750,22750,22750,22750,0
20250207,155100,11795500,22750,22750,22750,22750,0
20250207,155000,11795500,22750,22750,22750,22750,0
20250207,154900,11795500,22750,22750,22750,22750,0
20250207,154800,11795500,22750,22750,22750,22750,0
20250207,154700,11795500,22750,22750,22750,22750,0
20250207,154600,11795500,22750,22750,22750,22750,0
20250207,154500,11795500,22750,22750,22750,22750,0
20250207,154400,11795500,22750,22750,22750,22750,0
20250207,154300,11795500,22750,22750,22750,22750,0
20250207,154200,11795500,22750,22750,22750,22750,0
20250207,154100,11795500,22750,22750,22750,22750,0
20250207,154000,11795500,22750,22750,22750,22750,0
20250207,153900,11795500,22750,22750,22750,22750,0
20250207,153800,11795500,22750,22750,22750,22750,0
20250207,153700,11795500,22750,22750,22750,22750,0
20250207,153600,11795500,22750,22750,22750,22750,0
20250207,153500,11795500,22750,22750,22750,22750,0
20250207,153400,11795500,22750,22750,22750,22750,0
20250207,153300,11795500,22750,22750,22750,22750,0
20250207,153200,11795500,22750,22750,22750,22750,0
20250207,153100,11795500,22750,22750,22750,22750,0
20250207,153000,11795500,22750,22750,22750,22750,0
20250207,152900,11795500,22750,22750,22750,22750,0
20250207,152800,11795500,22750,22750,22750,22750,0
20250207,152700,11795500,22750,22750,22750,22750,0
20250207,152600,11795500,22750,22750,22750,22750,0
20250207,152500,11795500,22750,22750,22750,22750,0
20250207,152400,11795500,22750,22750,22750,22750,0
20250207,152300,11795500,22750,22750,22750,22750,0
20250207,152200,11795500,22750,22750,22750,22750,0
20250207,152100,11795500,22750,22750,22750,22750,0
20250207,152000,11795500,22750,22750,22750,22750,0
20250207,151900,11795500,22750,22750,22750,22750,0
20250207,151800,11795500,22750,22750,22750,22750,0
20250207,151700,11795500,22750,22750,22750,22750,0
20250207,151600,11795500,22750,22750,22750,22750,0
20250207,151500,11795500,22750,22750,22750,22750,0
20250207,151400,11795500,22750,22750,22750,22750,0
20250207,151300,11795500,22750,22750,22750,22750,0
20250207,151200,11795500,22750,22750,22750,22750,0
20250207,151100,11795500,22750,22750,22750,22750,0
20250207,151000,11795500,22750,22750,22750,22750,1
20250207,150900,11772750,22750,22750,22750,22750,0
20250207,150800,11772750,22750,22750,22750,22750,0
20250207,150700,11772750,22750,22750,22750,22750,0
20250207,150600,11772750,22750,22750,22750,22750,0
20250207,150500,11772750,22750,22750,22750,22750,0
20250207,150400,11772750,22750,22750,22750,22750,0
20250207,150300,11772750,22750,22750,22750,22750,0
20250207,150200,11772750,22750,22750,22750,22750,0
20250207,150100,11772750,22750,22750,22750,22750,0
20250207,150000,11772750,22750,22750,22750,22750,35
20250207,145900,10976500,22750,22750,22750,22750,0
20250207,145800,10976500,22750,22750,22750,22750,0
20250207,145700,10976500,22750,22750,22750,22750,0
20250207,145600,10976500,22750,22750,22750,22750,0
20250207,145500,10976500,22750,22750,22750,22750,0
20250207,145400,10976500,22750,22750,22750,22750,0
20250207,145300,10976500,22750,22750,22750,22750,1
20250207,145200,10953750,22800,22800,22800,22800,0
20250207,145100,10953750,22800,22800,22800,22800,0
20250207,145000,10953750,22800,22800,22800,22800,0
20250207,144900,10953750,22800,22800,22800,22800,0
20250207,144800,10953750,22800,22800,22800,22800,0
20250207,144700,10953750,22800,22800,22800,22800,0
20250207,144600,10953750,22800,22800,22800,22800,0
20250207,144500,10953750,22800,22800,22800,22800,0
20250207,144400,10953750,22800,22800,22800,22800,0
20250207,144300,10953750,22800,22800,22800,22800,0
20250207,144200,10953750,22800,22800,22800,22800,0
20250207,144100,10953750,22800,22800,22800,22800,0
20250207,144000,10953750,22800,22800,22800,22800,0
20250207,143900,10953750,22800,22800,22800,22800,0
20250207,143800,10953750,22800,22800,22800,22800,0
20250207,143700,10953750,22800,22800,22800,22800,0
20250207,143600,10953750,22800,22800,22800,22800,0
20250207,143500,10953750,22800,22800,22800,22800,0
20250207,143400,10953750,22800,22800,22800,22800,0
20250207,143300,10953750,22800,22800,22800,22800,0
20250207,143200,10953750,22800,22800,22800,22800,0
20250207,143100,10953750,22800,22750,22800,22750,232
20250207,143000,5675700,22700,22700,22700,22700,0
20250207,142900,5675700,22700,22700,22700,22700,0
20250207,142800,5675700,22700,22700,22700,22700,0
20250207,142700,5675700,22700,22700,22700,22700,0
20250207,142600,5675700,22700,22700,22700,22700,0
20250207,142500,5675700,22700,22700,22700,22700,0
20250207,142400,5675700,22700,22700,22700,22700,0
20250207,142300,5675700,22700,22700,22700,22700,0
20250207,142200,5675700,22700,22700,22700,22700,0
20250207,142100,5675700,22700,22700,22700,22700,6
20250207,142000,5539500,22700,22700,22700,22700,0
20250207,141900,5539500,22700,22700,22700,22700,0
20250207,141800,5539500,22700,22700,22700,22700,0
20250207,141700,5539500,22700,22700,22700,22700,10
20250207,141600,5312500,22750,22750,22750,22750,0
20250207,141500,5312500,22750,22750,22750,22750,0
20250207,141400,5312500,22750,22750,22750,22750,0
20250207,141300,5312500,22750,22750,22750,22750,0
20250207,141200,5312500,22750,22750,22750,22750,0
20250207,141100,5312500,22750,22750,22750,22750,0
20250207,141000,5312500,22750,22750,22750,22750,0
20250207,140900,5312500,22750,22750,22750,22750,0
20250207,140800,5312500,22750,22750,22750,22750,0
20250207,140700,5312500,22750,22750,22750,22750,0
20250207,140600,5312500,22750,22750,22750,22750,0
20250207,140500,5312500,22750,22750,22750,22750,10
20250207,140400,5085000,22800,22800,22800,22800,0
20250207,140300,5085000,22800,22800,22800,22800,0
20250207,140200,5085000,22800,22800,22800,22800,0
20250207,140100,5085000,22800,22800,22800,22800,0
20250207,140000,5085000,22800,22800,22800,22800,0
20250207,135900,5085000,22800,22800,22800,22800,0
20250207,135800,5085000,22800,22800,22800,22800,0
20250207,135700,5085000,22800,22800,22800,22800,0
20250207,135600,5085000,22800,22800,22800,22800,0
20250207,135500,5085000,22800,22800,22800,22800,0
20250207,135400,5085000,22800,22800,22800,22800,0
20250207,135300,5085000,22800,22800,22800,22800,1
20250207,135200,5062200,22800,22800,22800,22800,0
20250207,135100,5062200,22800,22800,22800,22800,0
20250207,135000,5062200,22800,22800,22800,22800,0
20250207,134900,5062200,22800,22800,22800,22800,0
20250207,134800,5062200,22800,22800,22800,22800,0
20250207,134700,5062200,22800,22800,22800,22800,0
20250207,134600,5062200,22800,22800,22800,22800,0
20250207,134500,5062200,22800,22800,22800,22800,0
20250207,134400,5062200,22800,22800,22800,22800,0
20250207,134300,5062200,22800,22800,22800,22800,0
20250207,134200,5062200,22800,22800,22800,22800,0
20250207,134100,5062200,22800,22800,22800,22800,0
20250207,134000,5062200,22800,22800,22800,22800,0
20250207,133900,5062200,22800,22800,22800,22800,0
20250207,133800,5062200,22800,22800,22800,22800,0
20250207,133700,5062200,22800,22800,22800,22800,0
20250207,133600,5062200,22800,22800,22800,22800,0
20250207,133500,5062200,22800,22800,22800,22800,0
20250207,133400,5062200,22800,22800,22800,22800,0
20250207,133300,5062200,22800,22800,22800,22800,0
20250207,133200,5062200,22800,22800,22800,22800,0
20250207,133100,5062200,22800,22800,22800,22800,0
20250207,133000,5062200,22800,22800,22800,22800,0
20250207,132900,5062200,22800,22800,22800,22800,0
20250207,132800,5062200,22800,22800,22800,22800,0
20250207,132700,5062200,22800,22800,22800,22800,0
20250207,132600,5062200,22800,22800,22800,22800,0
20250207,132500,5062200,22800,22800,22800,22800,0
20250207,132400,5062200,22800,22800,22800,22800,0
20250207,132300,5062200,22800,22800,22800,22800,0
20250207,132200,5062200,22800,22800,22800,22800,0
20250207,132100,5062200,22800,22800,22800,22800,0
20250207,132000,5062200,22800,22800,22800,22800,0
20250207,131900,5062200,22800,22800,22800,22800,0
20250207,131800,5062200,22800,22800,22800,22800,0
20250207,131700,5062200,22800,22800,22800,22800,0
20250207,131600,5062200,22800,22750,22800,22750,2
20250207,131500,5016650,22750,22750,22750,22750,0
20250207,131400,5016650,22750,22750,22750,22750,0
20250207,131300,5016650,22750,22750,22750,22750,0
20250207,131200,5016650,22750,22750,22750,22750,0
20250207,131100,5016650,22750,22750,22750,22750,0
20250207,131000,5016650,22750,22750,22750,22750,10
20250207,130900,4789150,22750,22750,22750,22750,0
20250207,130800,4789150,22750,22750,22750,22750,0
20250207,130700,4789150,22750,22750,22750,22750,0
20250207,130600,4789150,22750,22750,22750,22750,3
20250207,130500,4720900,22800,22800,22800,22800,0
20250207,130400,4720900,22800,22800,22800,22800,0
20250207,130300,4720900,22800,22800,22800,22800,0
20250207,130200,4720900,22800,22800,22800,22800,0
20250207,130100,4720900,22800,22800,22800,22800,0
20250207,130000,4720900,22800,22800,22800,22800,0
20250207,125900,4720900,22800,22800,22800,22800,0
20250207,125800,4720900,22800,22800,22800,22800,0
20250207,125700,4720900,22800,22800,22800,22800,0
20250207,125600,4720900,22800,22800,22800,22800,0
20250207,125500,4720900,22800,22800,22800,22800,0
20250207,125400,4720900,22800,22800,22800,22800,0
20250207,125300,4720900,22800,22800,22800,22800,0
20250207,125200,4720900,22800,22800,22800,22800,0
20250207,125100,4720900,22800,22800,22800,22800,0
20250207,125000,4720900,22800,22800,22800,22800,0
20250207,124900,4720900,22800,22800,22800,22800,0
20250207,124800,4720900,22800,22800,22800,22800,0
20250207,124700,4720900,22800,22800,22800,22800,0
20250207,124600,4720900,22800,22800,22800,22800,0
20250207,124500,4720900,22800,22800,22800,22800,0
20250207,124400,4720900,22800,22800,22800,22800,0
20250207,124300,4720900,22800,22800,22800,22800,0
20250207,124200,4720900,22800,22800,22800,22800,0
20250207,124100,4720900,22800,22800,22800,22800,0
20250207,124000,4720900,22800,22800,22800,22800,0
20250207,123900,4720900,22800,22800,22800,22800,0
20250207,123800,4720900,22800,22800,22800,22800,0
20250207,123700,4720900,22800,22800,22800,22800,0
20250207,123600,4720900,22800,22800,22800,22800,0
20250207,123500,4720900,22800,22800,22800,22800,10
20250207,123400,4492900,22800,22800,22800,22800,0
20250207,123300,4492900,22800,22800,22800,22800,0
20250207,123200,4492900,22800,22800,22800,22800,0
20250207,123100,4492900,22800,22800,22800,22800,0
20250207,123000,4492900,22800,22800,22800,22800,0
20250207,122900,4492900,22800,22800,22800,22800,0
20250207,122800,4492900,22800,22800,22800,22800,0
20250207,122700,4492900,22800,22800,22800,22800,0
20250207,122600,4492900,22800,22800,22800,22800,0
20250207,122500,4492900,22800,22800,22800,22800,0
20250207,122400,4492900,22800,22800,22800,22800,0
20250207,122300,4492900,22800,22800,22800,22800,0
20250207,122200,4492900,22800,22800,22800,22800,2
20250207,122100,4447300,22800,22800,22800,22800,0
20250207,122000,4447300,22800,22800,22800,22800,0
20250207,121900,4447300,22800,22800,22800,22800,0
20250207,121800,4447300,22800,22800,22800,22800,0
20250207,121700,4447300,22800,22800,22800,22800,0
20250207,121600,4447300,22800,22800,22800,22800,0
20250207,121500,4447300,22800,22800,22800,22800,0
20250207,121400,4447300,22800,22750,22800,22750,27
20250207,121300,3833000,22700,22700,22700,22700,0
20250207,121200,3833000,22700,22700,22700,22700,0
20250207,121100,3833000,22700,22700,22700,22700,0
20250207,121000,3833000,22700,22700,22700,22700,0
20250207,120900,3833000,22700,22700,22700,22700,0
20250207,120800,3833000,22700,22700,22700,22700,0
20250207,120700,3833000,22700,22700,22700,22700,0
20250207,120600,3833000,22700,22700,22700,22700,54
20250207,120500,2607200,22700,22700,22700,22700,0
20250207,120400,2607200,22700,22700,22700,22700,0
20250207,120300,2607200,22700,22700,22700,22700,0
20250207,120200,2607200,22700,22700,22700,22700,0
20250207,120100,2607200,22700,22700,22700,22700,0
20250207,120000,2607200,22700,22700,22700,22700,0
20250207,115900,2607200,22700,22700,22700,22700,0
20250207,115800,2607200,22700,22700,22700,22700,0
20250207,115700,2607200,22700,22700,22700,22700,0
20250207,115600,2607200,22700,22700,22700,22700,0
20250207,115500,2607200,22700,22700,22700,22700,0
20250207,115400,2607200,22700,22700,22700,22700,0
20250207,115300,2607200,22700,22700,22700,22700,0
20250207,115200,2607200,22700,22700,22700,22700,0
20250207,115100,2607200,22700,22700,22700,22700,0
20250207,115000,2607200,22700,22700,22700,22700,0
20250207,114900,2607200,22700,22700,22700,22700,0
20250207,114800,2607200,22700,22700,22700,22700,0
20250207,114700,2607200,22700,22700,22700,22700,0
20250207,114600,2607200,22700,22700,22700,22700,0
20250207,114500,2607200,22700,22700,22700,22700,0
20250207,114400,2607200,22700,22700,22700,22700,1
20250207,114300,2584500,22700,22700,22700,22700,4
20250207,114200,2493700,22700,22700,22700,22700,0
20250207,114100,2493700,22700,22700,22700,22700,0
20250207,114000,2493700,22700,22700,22700,22700,0
20250207,113900,2493700,22700,22700,22700,22700,0
20250207,113800,2493700,22700,22700,22700,22700,0
20250207,113700,2493700,22700,22700,22700,22700,0
20250207,113600,2493700,22700,22700,22700,22700,0
20250207,113500,2493700,22700,22700,22700,22700,0
20250207,113400,2493700,22700,22700,22700,22700,0
20250207,113300,2493700,22700,22700,22700,22700,0
20250207,113200,2493700,22700,22700,22700,22700,0
20250207,113100,2493700,22700,22700,22700,22700,1
20250207,113000,2471000,22700,22700,22700,22700,0
20250207,112900,2471000,22700,22700,22700,22700,0
20250207,112800,2471000,22700,22700,22700,22700,0
20250207,112700,2471000,22700,22700,22700,22700,0
20250207,112600,2471000,22700,22700,22700,22700,0
20250207,112500,2471000,22700,22700,22700,22700,0
20250207,112400,2471000,22700,22700,22700,22700,0
20250207,112300,2471000,22700,22700,22700,22700,0
20250207,112200,2471000,22700,22700,22700,22700,0
20250207,112100,2471000,22700,22700,22700,22700,0
20250207,112000,2471000,22700,22700,22700,22700,0
20250207,111900,2471000,22700,22700,22700,22700,0
20250207,111800,2471000,22700,22700,22700,22700,0
20250207,111700,2471000,22700,22700,22700,22700,7
20250207,111600,2312100,22700,22700,22700,22700,0
20250207,111500,2312100,22700,22700,22700,22700,0
20250207,111400,2312100,22700,22700,22700,22700,0
20250207,111300,2312100,22700,22700,22700,22700,0
20250207,111200,2312100,22700,22700,22700,22700,0
20250207,111100,2312100,22700,22700,22700,22700,0
20250207,111000,2312100,22700,22700,22700,22700,0
20250207,110900,2312100,22700,22700,22700,22700,0
20250207,110800,2312100,22700,22700,22700,22700,0
20250207,110700,2312100,22700,22700,22700,22700,0
20250207,110600,2312100,22700,22700,22700,22700,0
20250207,110500,2312100,22700,22700,22700,22700,6
20250207,110400,2175900,22750,22750,22750,22750,0
20250207,110300,2175900,22750,22750,22750,22750,0
20250207,110200,2175900,22750,22750,22750,22750,0
20250207,110100,2175900,22750,22750,22750,22750,0
20250207,110000,2175900,22750,22750,22750,22750,0
20250207,105900,2175900,22750,22750,22750,22750,0
20250207,105800,2175900,22750,22700,22750,22700,5
20250207,105700,2062350,22700,22700,22700,22700,0
20250207,105600,2062350,22700,22700,22700,22700,0
20250207,105500,2062350,22700,22700,22700,22700,0
20250207,105400,2062350,22700,22700,22700,22700,0
20250207,105300,2062350,22700,22700,22700,22700,0
20250207,105200,2062350,22700,22700,22700,22700,0
20250207,105100,2062350,22700,22700,22700,22700,0
20250207,105000,2062350,22700,22700,22700,22700,13
20250207,104900,1767250,22700,22700,22700,22700,0
20250207,104800,1767250,22700,22700,22700,22700,0
20250207,104700,1767250,22700,22700,22700,22700,0
20250207,104600,1767250,22700,22700,22700,22700,16
20250207,104500,1404050,22750,22750,22750,22750,0
20250207,104400,1404050,22750,22750,22750,22750,0
20250207,104300,1404050,22750,22700,22750,22700,10
20250207,104200,1177000,22650,22650,22650,22650,0
20250207,104100,1177000,22650,22650,22650,22650,0
20250207,104000,1177000,22650,22650,22650,22650,0
20250207,103900,1177000,22650,22650,22650,22650,0
20250207,103800,1177000,22650,22650,22650,22650,0
20250207,103700,1177000,22650,22650,22650,22650,0
20250207,103600,1177000,22650,22650,22650,22650,0
20250207,103500,1177000,22650,22650,22650,22650,0
20250207,103400,1177000,22650,22650,22650,22650,0
20250207,103300,1177000,22650,22650,22650,22650,0
20250207,103200,1177000,22650,22650,22650,22650,0
20250207,103100,1177000,22650,22650,22650,22650,7
20250207,103000,1018450,22650,22650,22650,22650,0
20250207,102900,1018450,22650,22650,22650,22650,0
20250207,102800,1018450,22650,22650,22650,22650,0
20250207,102700,1018450,22650,22650,22650,22650,0
20250207,102600,1018450,22650,22650,22650,22650,0
20250207,102500,1018450,22650,22650,22650,22650,0
20250207,102400,1018450,22650,22650,22650,22650,0
20250207,102300,1018450,22650,22650,22650,22650,0
20250207,102200,1018450,22650,22650,22650,22650,0
20250207,102100,1018450,22650,22650,22650,22650,0
20250207,102000,1018450,22650,22650,22650,22650,1
20250207,101900,995800,22650,22650,22650,22650,0
20250207,101800,995800,22650,22650,22650,22650,0
20250207,101700,995800,22650,22650,22650,22650,0
20250207,101600,995800,22650,22650,22650,22650,0
20250207,101500,995800,22650,22650,22650,22650,0
20250207,101400,995800,22650,22650,22650,22650,0
20250207,101300,995800,22650,22650,22650,22650,0
20250207,101200,995800,22650,22650,22650,22650,0
20250207,101100,995800,22650,22650,22650,22650,0
20250207,101000,995800,22650,22650,22650,22650,3
20250207,100900,927850,22650,22650,22650,22650,0
20250207,100800,927850,22650,22650,22650,22650,0
20250207,100700,927850,22650,22650,22650,22650,0
20250207,100600,927850,22650,22650,22650,22650,0
20250207,100500,927850,22650,22650,22650,22650,0
20250207,100400,927850,22650,22650,22650,22650,0
20250207,100300,927850,22650,22650,22650,22650,0
20250207,100200,927850,22650,22650,22650,22650,0
20250207,100100,927850,22650,22650,22650,22650,0
20250207,100000,927850,22650,22650,22650,22650,0
20250207,095900,927850,22650,22650,22650,22650,0
20250207,095800,927850,22650,22650,22700,22650,5
20250207,095700,814500,22700,22650,22700,22650,10
20250207,095600,587800,22650,22650,22650,22650,0
20250207,095500,587800,22650,22650,22650,22650,0
20250207,095400,587800,22650,22650,22650,22650,0
20250207,095300,587800,22650,22650,22650,22650,0
20250207,095200,587800,22650,22650,22650,22650,0
20250207,095100,587800,22650,22650,22650,22650,0
20250207,095000,587800,22650,22650,22650,22650,0
20250207,094900,587800,22650,22650,22650,22650,0
20250207,094800,587800,22650,22650,22650,22650,0
20250207,094700,587800,22650,22650,22650,22650,0
20250207,094600,587800,22650,22650,22650,22650,0
20250207,094500,587800,22650,22650,22650,22650,0
20250207,094400,587800,22650,22650,22650,22650,0
20250207,094300,587800,22650,22650,22650,22650,0
20250207,094200,587800,22650,22650,22650,22650,0
20250207,094100,587800,22650,22650,22650,22650,1
20250207,094000,565150,22600,22600,22600,22600,0
20250207,093900,565150,22600,22600,22600,22600,0
20250207,093800,565150,22600,22600,22600,22600,0
20250207,093700,565150,22600,22600,22600,22600,0
20250207,093600,565150,22600,22600,22600,22600,0
20250207,093500,565150,22600,22600,22600,22600,0
20250207,093400,565150,22600,22600,22600,22600,0
20250207,093300,565150,22600,22600,22600,22600,0
20250207,093200,565150,22600,22600,22600,22600,0
20250207,093100,565150,22600,22600,22600,22600,0
20250207,093000,565150,22600,22600,22600,22600,0
20250207,092900,565150,22600,22600,22600,22600,0
20250207,092800,565150,22600,22600,22600,22600,0
20250207,092700,565150,22600,22600,22600,22600,0
20250207,092600,565150,22600,22600,22600,22600,0
20250207,092500,565150,22600,22600,22600,22600,0
20250207,092400,565150,22600,22600,22600,22600,0
20250207,092300,565150,22600,22600,22600,22600,0
20250207,092200,565150,22600,22600,22600,22600,0
20250207,092100,565150,22600,22600,22600,22600,0
20250207,092000,565150,22600,22600,22600,22600,0
20250207,091900,565150,22600,22600,22600,22600,0
20250207,091800,565150,22600,22600,22600,22600,0
20250207,091700,565150,22600,22600,22600,22600,0
20250207,091600,565150,22600,22600,22600,22600,0
20250207,091500,565150,22600,22600,22600,22600,0
20250207,091400,565150,22600,22600,22600,22600,19
20250207,091300,135750,22600,22600,22600,22600,2
20250207,091200,90550,22600,22600,22600,22600,0
20250207,091100,90550,22600,22600,22600,22600,0
20250207,091000,90550,22600,22600,22600,22600,0
20250207,090900,90550,22600,22600,22600,22600,0
20250207,090800,90550,22600,22600,22600,22600,0
20250207,090700,90550,22600,22600,22600,22600,2
20250207,090600,45350,22700,22700,22700,22700,0
20250207,090500,45350,22700,22700,22700,22700,0
20250207,090400,45350,22700,22700,22700,22700,0
20250207,090300,45350,22700,22700,22700,22700,0
20250207,090200,45350,22700,22700,22700,22700,0
20250207,090100,45350,22700,22650,22700,22650,2
20250207,090000,0,22650,22650,22650,22650,0