KissMeData/192440/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203600,191603250,21150,21150,21150,21150,33
20250206,203500,191603250,21150,21150,21150,21150,0
20250206,203400,191603250,21150,21150,21150,21150,0
20250206,203300,191603250,21150,21150,21150,21150,0
20250206,203200,191603250,21150,21150,21150,21150,0
20250206,203100,191603250,21150,21150,21150,21150,0
20250206,203000,191603250,21150,21150,21150,21150,0
20250206,202900,191603250,21150,21150,21150,21150,0
20250206,202800,191603250,21150,21150,21150,21150,0
20250206,202700,191603250,21150,21150,21150,21150,0
20250206,202600,191603250,21150,21150,21150,21150,0
20250206,202500,191603250,21150,21150,21150,21150,0
20250206,202400,191603250,21150,21150,21150,21150,0
20250206,202300,191603250,21150,21150,21150,21150,0
20250206,202200,191603250,21150,21150,21150,21150,0
20250206,202100,191603250,21150,21150,21150,21150,0
20250206,202000,191603250,21150,21150,21150,21150,0
20250206,201900,191603250,21150,21150,21150,21150,0
20250206,201800,191603250,21150,21150,21150,21150,0
20250206,201700,191603250,21150,21150,21150,21150,0
20250206,201600,191603250,21150,21150,21150,21150,0
20250206,201500,191603250,21150,21150,21150,21150,0
20250206,201400,191603250,21150,21150,21150,21150,0
20250206,201300,191603250,21150,21150,21150,21150,0
20250206,201200,191603250,21150,21150,21150,21150,0
20250206,201100,191603250,21150,21150,21150,21150,0
20250206,201000,191603250,21150,21150,21150,21150,0
20250206,200900,191603250,21150,21150,21150,21150,0
20250206,200800,191603250,21150,21150,21150,21150,0
20250206,200700,191603250,21150,21150,21150,21150,0
20250206,200600,191603250,21150,21150,21150,21150,33
20250206,200500,191603250,21150,21150,21150,21150,0
20250206,200400,191603250,21150,21150,21150,21150,0
20250206,200300,191603250,21150,21150,21150,21150,0
20250206,200200,191603250,21150,21150,21150,21150,0
20250206,200100,191603250,21150,21150,21150,21150,0
20250206,200000,191603250,21150,21150,21150,21150,0
20250206,195900,191603250,21150,21150,21150,21150,0
20250206,195800,191603250,21150,21150,21150,21150,0
20250206,195700,191603250,21150,21150,21150,21150,0
20250206,195600,191603250,21150,21150,21150,21150,0
20250206,195500,191603250,21150,21150,21150,21150,0
20250206,195400,191603250,21150,21150,21150,21150,0
20250206,195300,191603250,21150,21150,21150,21150,0
20250206,195200,191603250,21150,21150,21150,21150,0
20250206,195100,191603250,21150,21150,21150,21150,0
20250206,195000,191603250,21150,21150,21150,21150,0
20250206,194900,191603250,21150,21150,21150,21150,0
20250206,194800,191603250,21150,21150,21150,21150,0
20250206,194700,191603250,21150,21150,21150,21150,0
20250206,194600,191603250,21150,21150,21150,21150,0
20250206,194500,191603250,21150,21150,21150,21150,0
20250206,194400,191603250,21150,21150,21150,21150,0
20250206,194300,191603250,21150,21150,21150,21150,0
20250206,194200,191603250,21150,21150,21150,21150,0
20250206,194100,191603250,21150,21150,21150,21150,0
20250206,194000,191603250,21150,21150,21150,21150,0
20250206,193900,191603250,21150,21150,21150,21150,0
20250206,193800,191603250,21150,21150,21150,21150,0
20250206,193700,191603250,21150,21150,21150,21150,0
20250206,193600,191603250,21150,21150,21150,21150,33
20250206,193500,191603250,21150,21150,21150,21150,0
20250206,193400,191603250,21150,21150,21150,21150,0
20250206,193300,191603250,21150,21150,21150,21150,0
20250206,193200,191603250,21150,21150,21150,21150,0
20250206,193100,191603250,21150,21150,21150,21150,0
20250206,193000,191603250,21150,21150,21150,21150,0
20250206,192900,191603250,21150,21150,21150,21150,0
20250206,192800,191603250,21150,21150,21150,21150,0
20250206,192700,191603250,21150,21150,21150,21150,0
20250206,192600,191603250,21150,21150,21150,21150,0
20250206,192500,191603250,21150,21150,21150,21150,0
20250206,192400,191603250,21150,21150,21150,21150,0
20250206,192300,191603250,21150,21150,21150,21150,0
20250206,192200,191603250,21150,21150,21150,21150,0
20250206,192100,191603250,21150,21150,21150,21150,0
20250206,192000,191603250,21150,21150,21150,21150,0
20250206,191900,191603250,21150,21150,21150,21150,0
20250206,191800,191603250,21150,21150,21150,21150,0
20250206,191700,191603250,21150,21150,21150,21150,0
20250206,191600,191603250,21150,21150,21150,21150,0
20250206,191500,191603250,21150,21150,21150,21150,0
20250206,191400,191603250,21150,21150,21150,21150,0
20250206,191300,191603250,21150,21150,21150,21150,0
20250206,191200,191603250,21150,21150,21150,21150,0
20250206,191100,191603250,21150,21150,21150,21150,0
20250206,191000,191603250,21150,21150,21150,21150,0
20250206,190900,191603250,21150,21150,21150,21150,0
20250206,190800,191603250,21150,21150,21150,21150,0
20250206,190700,191603250,21150,21150,21150,21150,0
20250206,190600,191603250,21150,21150,21150,21150,33
20250206,190500,191603250,21150,21150,21150,21150,0
20250206,190400,191603250,21150,21150,21150,21150,0
20250206,190300,191603250,21150,21150,21150,21150,0
20250206,190200,191603250,21150,21150,21150,21150,0
20250206,190100,191603250,21150,21150,21150,21150,0
20250206,190000,191603250,21150,21150,21150,21150,0
20250206,185900,191603250,21150,21150,21150,21150,0
20250206,185800,191603250,21150,21150,21150,21150,0
20250206,185700,191603250,21150,21150,21150,21150,0
20250206,185600,191603250,21150,21150,21150,21150,0
20250206,185500,191603250,21150,21150,21150,21150,0
20250206,185400,191603250,21150,21150,21150,21150,0
20250206,185300,191603250,21150,21150,21150,21150,0
20250206,185200,191603250,21150,21150,21150,21150,0
20250206,185100,191603250,21150,21150,21150,21150,0
20250206,185000,191603250,21150,21150,21150,21150,0
20250206,184900,191603250,21150,21150,21150,21150,0
20250206,184800,191603250,21150,21150,21150,21150,0
20250206,184700,191603250,21150,21150,21150,21150,0
20250206,184600,191603250,21150,21150,21150,21150,0
20250206,184500,191603250,21150,21150,21150,21150,0
20250206,184400,191603250,21150,21150,21150,21150,0
20250206,184300,191603250,21150,21150,21150,21150,0
20250206,184200,191603250,21150,21150,21150,21150,0
20250206,184100,191603250,21150,21150,21150,21150,0
20250206,184000,191603250,21150,21150,21150,21150,0
20250206,183900,191603250,21150,21150,21150,21150,0
20250206,183800,191603250,21150,21150,21150,21150,0
20250206,183700,191603250,21150,21150,21150,21150,0
20250206,183600,191603250,21150,21150,21150,21150,33
20250206,183500,191603250,21150,21150,21150,21150,0
20250206,183400,191603250,21150,21150,21150,21150,0
20250206,183300,191603250,21150,21150,21150,21150,0
20250206,183200,191603250,21150,21150,21150,21150,0
20250206,183100,191603250,21150,21150,21150,21150,0
20250206,183000,191603250,21150,21150,21150,21150,0
20250206,182900,191603250,21150,21150,21150,21150,0
20250206,182800,191603250,21150,21150,21150,21150,0
20250206,182700,191603250,21150,21150,21150,21150,0
20250206,182600,191603250,21150,21150,21150,21150,0
20250206,182500,191603250,21150,21150,21150,21150,0
20250206,182400,191603250,21150,21150,21150,21150,0
20250206,182300,191603250,21150,21150,21150,21150,0
20250206,182200,191603250,21150,21150,21150,21150,0
20250206,182100,191603250,21150,21150,21150,21150,0
20250206,182000,191603250,21150,21150,21150,21150,0
20250206,181900,191603250,21150,21150,21150,21150,0
20250206,181800,191603250,21150,21150,21150,21150,0
20250206,181700,191603250,21150,21150,21150,21150,0
20250206,181600,191603250,21150,21150,21150,21150,0
20250206,181500,191603250,21150,21150,21150,21150,0
20250206,181400,191603250,21150,21150,21150,21150,0
20250206,181300,191603250,21150,21150,21150,21150,0
20250206,181200,191603250,21150,21150,21150,21150,0
20250206,181100,191603250,21150,21150,21150,21150,0
20250206,181000,191603250,21150,21150,21150,21150,0
20250206,180900,191603250,21150,21150,21150,21150,0
20250206,180800,191603250,21150,21150,21150,21150,0
20250206,180700,191603250,21150,21150,21150,21150,0
20250206,180600,191603250,21150,21150,21150,21150,33
20250206,180500,191603250,21150,21150,21150,21150,0
20250206,180400,191603250,21150,21150,21150,21150,0
20250206,180300,191603250,21150,21150,21150,21150,0
20250206,180200,191603250,21150,21150,21150,21150,0
20250206,180100,191603250,21150,21150,21150,21150,0
20250206,180000,191603250,21150,21150,21150,21150,0
20250206,175900,191603250,21150,21150,21150,21150,0
20250206,175800,191603250,21150,21150,21150,21150,0
20250206,175700,191603250,21150,21150,21150,21150,0
20250206,175600,191603250,21150,21150,21150,21150,0
20250206,175500,191603250,21150,21150,21150,21150,0
20250206,175400,191603250,21150,21150,21150,21150,0
20250206,175300,191603250,21150,21150,21150,21150,0
20250206,175200,191603250,21150,21150,21150,21150,0
20250206,175100,191603250,21150,21150,21150,21150,0
20250206,175000,191603250,21150,21150,21150,21150,0
20250206,174900,191603250,21150,21150,21150,21150,0
20250206,174800,191603250,21150,21150,21150,21150,0
20250206,174700,191603250,21150,21150,21150,21150,0
20250206,174600,191603250,21150,21150,21150,21150,0
20250206,174500,191603250,21150,21150,21150,21150,0
20250206,174400,191603250,21150,21150,21150,21150,0
20250206,174300,191603250,21150,21150,21150,21150,0
20250206,174200,191603250,21150,21150,21150,21150,0
20250206,174100,191603250,21150,21150,21150,21150,0
20250206,174000,191603250,21150,21150,21150,21150,0
20250206,173900,191603250,21150,21150,21150,21150,0
20250206,173800,191603250,21150,21150,21150,21150,0
20250206,173700,191603250,21150,21150,21150,21150,0
20250206,173600,191603250,21150,21150,21150,21150,33
20250206,173500,191603250,21150,21150,21150,21150,0
20250206,173400,191603250,21150,21150,21150,21150,0
20250206,173300,191603250,21150,21150,21150,21150,0
20250206,173200,191603250,21150,21150,21150,21150,0
20250206,173100,191603250,21150,21150,21150,21150,0
20250206,173000,191603250,21150,21150,21150,21150,0
20250206,172900,191603250,21150,21150,21150,21150,0
20250206,172800,191603250,21150,21150,21150,21150,0
20250206,172700,191603250,21150,21150,21150,21150,0
20250206,172600,191603250,21150,21150,21150,21150,0
20250206,172500,191603250,21150,21150,21150,21150,0
20250206,172400,191603250,21150,21150,21150,21150,0
20250206,172300,191603250,21150,21150,21150,21150,0
20250206,172200,191603250,21150,21150,21150,21150,0
20250206,172100,191603250,21150,21150,21150,21150,0
20250206,172000,191603250,21150,21150,21150,21150,0
20250206,171900,191603250,21150,21150,21150,21150,0
20250206,171800,191603250,21150,21150,21150,21150,0
20250206,171700,191603250,21150,21150,21150,21150,0
20250206,171600,191603250,21150,21150,21150,21150,0
20250206,171500,191603250,21150,21150,21150,21150,0
20250206,171400,191603250,21150,21150,21150,21150,0
20250206,171300,191603250,21150,21150,21150,21150,0
20250206,171200,191603250,21150,21150,21150,21150,0
20250206,171100,191603250,21150,21150,21150,21150,0
20250206,171000,191603250,21150,21150,21150,21150,0
20250206,170900,191603250,21150,21150,21150,21150,0
20250206,170800,191603250,21150,21150,21150,21150,0
20250206,170700,191603250,21150,21150,21150,21150,0
20250206,170600,191603250,21150,21150,21150,21150,33
20250206,170500,191603250,21150,21150,21150,21150,0
20250206,170400,191603250,21150,21150,21150,21150,0
20250206,170300,191603250,21150,21150,21150,21150,0
20250206,170200,191603250,21150,21150,21150,21150,0
20250206,170100,191603250,21150,21150,21150,21150,0
20250206,170000,191603250,21150,21150,21150,21150,0
20250206,165900,191603250,21150,21150,21150,21150,0
20250206,165800,191603250,21150,21150,21150,21150,0
20250206,165700,191603250,21150,21150,21150,21150,0
20250206,165600,191603250,21150,21150,21150,21150,0
20250206,165500,191603250,21150,21150,21150,21150,0
20250206,165400,191603250,21150,21150,21150,21150,0
20250206,165300,191603250,21150,21150,21150,21150,0
20250206,165200,191603250,21150,21150,21150,21150,0
20250206,165100,191603250,21150,21150,21150,21150,0
20250206,165000,191603250,21150,21150,21150,21150,0
20250206,164900,191603250,21150,21150,21150,21150,0
20250206,164800,191603250,21150,21150,21150,21150,0
20250206,164700,191603250,21150,21150,21150,21150,0
20250206,164600,191603250,21150,21150,21150,21150,0
20250206,164500,191603250,21150,21150,21150,21150,0
20250206,164400,191603250,21150,21150,21150,21150,0
20250206,164300,191603250,21150,21150,21150,21150,0
20250206,164200,191603250,21150,21150,21150,21150,0
20250206,164100,191603250,21150,21150,21150,21150,0
20250206,164000,191603250,21150,21150,21150,21150,0
20250206,163900,191603250,21150,21150,21150,21150,0
20250206,163800,191603250,21150,21150,21150,21150,0
20250206,163700,191603250,21150,21150,21150,21150,0
20250206,163600,191603250,21150,21150,21150,21150,33
20250206,163500,191603250,21150,21150,21150,21150,0
20250206,163400,191603250,21150,21150,21150,21150,0
20250206,163300,191603250,21150,21150,21150,21150,0
20250206,163200,191603250,21150,21150,21150,21150,0
20250206,163100,191603250,21150,21150,21150,21150,0
20250206,163000,191603250,21150,21150,21150,21150,0
20250206,162900,191603250,21150,21150,21150,21150,0
20250206,162800,191603250,21150,21150,21150,21150,0
20250206,162700,191603250,21150,21150,21150,21150,0
20250206,162600,191603250,21150,21150,21150,21150,0
20250206,162500,191603250,21150,21150,21150,21150,0
20250206,162400,191603250,21150,21150,21150,21150,0
20250206,162300,191603250,21150,21150,21150,21150,0
20250206,162200,191603250,21150,21150,21150,21150,0
20250206,162100,191603250,21150,21150,21150,21150,0
20250206,162000,191603250,21150,21150,21150,21150,0
20250206,161900,191603250,21150,21150,21150,21150,0
20250206,161800,191603250,21150,21150,21150,21150,0
20250206,161700,191603250,21150,21150,21150,21150,0
20250206,161600,191603250,21150,21150,21150,21150,0
20250206,161500,191603250,21150,21150,21150,21150,0
20250206,161400,191603250,21150,21150,21150,21150,0
20250206,161300,191603250,21150,21150,21150,21150,0
20250206,161200,191603250,21150,21150,21150,21150,0
20250206,161100,191603250,21150,21150,21150,21150,0
20250206,161000,191603250,21150,21150,21150,21150,0
20250206,160900,191603250,21150,21150,21150,21150,0
20250206,160800,191603250,21150,21150,21150,21150,0
20250206,160700,191603250,21150,21150,21150,21150,0
20250206,160600,191603250,21150,21150,21150,21150,33
20250206,160500,191603250,21150,21150,21150,21150,0
20250206,160400,191603250,21150,21150,21150,21150,0
20250206,160300,191603250,21150,21150,21150,21150,0
20250206,160200,191603250,21150,21150,21150,21150,0
20250206,160100,191603250,21150,21150,21150,21150,0
20250206,160000,191603250,21150,21150,21150,21150,0
20250206,155900,191603250,21150,21150,21150,21150,0
20250206,155800,191603250,21150,21150,21150,21150,0
20250206,155700,191603250,21150,21150,21150,21150,0
20250206,155600,191603250,21150,21150,21150,21150,0
20250206,155500,191603250,21150,21150,21150,21150,0
20250206,155400,191603250,21150,21150,21150,21150,0
20250206,155300,191603250,21150,21150,21150,21150,0
20250206,155200,191603250,21150,21150,21150,21150,0
20250206,155100,191603250,21150,21150,21150,21150,0
20250206,155000,191603250,21150,21150,21150,21150,0
20250206,154900,191603250,21150,21150,21150,21150,0
20250206,154800,191603250,21150,21150,21150,21150,0
20250206,154700,191603250,21150,21150,21150,21150,0
20250206,154600,191603250,21150,21150,21150,21150,0
20250206,154500,191603250,21150,21150,21150,21150,0
20250206,154400,191603250,21150,21150,21150,21150,0
20250206,154300,191603250,21150,21150,21150,21150,0
20250206,154200,191603250,21150,21150,21150,21150,0
20250206,154100,191603250,21150,21150,21150,21150,0
20250206,154000,191603250,21150,21150,21150,21150,0
20250206,153900,191603250,21150,21150,21150,21150,0
20250206,153800,191603250,21150,21150,21150,21150,0
20250206,153700,191603250,21150,21150,21150,21150,0
20250206,153600,191603250,21150,21150,21150,21150,33
20250206,153500,191603250,21150,21150,21150,21150,0
20250206,153400,191603250,21150,21150,21150,21150,0
20250206,153300,191603250,21150,21150,21150,21150,0
20250206,153200,191603250,21150,21150,21150,21150,0
20250206,153100,191603250,21150,21150,21150,21150,0
20250206,153000,191603250,21150,21150,21150,21150,33
20250206,152900,190905300,21000,21000,21000,21000,0
20250206,152800,190905300,21000,21000,21000,21000,0
20250206,152700,190905300,21000,21000,21000,21000,0
20250206,152600,190905300,21000,21000,21000,21000,0
20250206,152500,190905300,21000,21000,21000,21000,0
20250206,152400,190905300,21000,21000,21000,21000,0
20250206,152300,190905300,21000,21000,21000,21000,0
20250206,152200,190905300,21000,21000,21000,21000,0
20250206,152100,190905300,21000,21000,21000,21000,0
20250206,152000,190905300,21000,21000,21000,21000,0
20250206,151900,190905300,21000,21100,21100,21000,94
20250206,151800,188929800,21050,21050,21050,21050,187
20250206,151700,184993450,21100,21100,21100,21100,0
20250206,151600,184993450,21100,21100,21100,21100,0
20250206,151500,184993450,21100,21100,21100,21100,0
20250206,151400,184993450,21100,21100,21100,21100,0
20250206,151300,184993450,21100,21100,21100,21100,0
20250206,151200,184993450,21100,21100,21100,21100,1
20250206,151100,184972350,21050,21050,21050,21050,8
20250206,151000,184803950,21050,21050,21050,21050,8
20250206,150900,184635550,21050,21050,21050,21050,0
20250206,150800,184635550,21050,21050,21050,21050,140
20250206,150700,181688550,21100,21100,21100,21100,0
20250206,150600,181688550,21100,21100,21100,21100,0
20250206,150500,181688550,21100,21100,21100,21100,4
20250206,150400,181604150,21100,21100,21100,21100,0
20250206,150300,181604150,21100,21100,21100,21100,0
20250206,150200,181604150,21100,21100,21100,21100,0
20250206,150100,181604150,21100,21100,21100,21100,0
20250206,150000,181604150,21100,21100,21100,21100,0
20250206,145900,181604150,21100,21100,21100,21100,0
20250206,145800,181604150,21100,21100,21100,21100,0
20250206,145700,181604150,21100,21100,21100,21100,0
20250206,145600,181604150,21100,21100,21100,21100,0
20250206,145500,181604150,21100,21100,21100,21100,47
20250206,145400,180612450,21100,21100,21100,21100,0
20250206,145300,180612450,21100,21050,21100,21050,19
20250206,145200,180211600,21050,21050,21050,21050,0
20250206,145100,180211600,21050,21050,21050,21050,0
20250206,145000,180211600,21050,21050,21050,21050,0
20250206,144900,180211600,21050,21050,21050,21050,0
20250206,144800,180211600,21050,21050,21050,21050,0
20250206,144700,180211600,21050,21050,21050,21050,0
20250206,144600,180211600,21050,21050,21050,21050,0
20250206,144500,180211600,21050,21050,21050,21050,0
20250206,144400,180211600,21050,21050,21050,21050,0
20250206,144300,180211600,21050,21050,21050,21050,1
20250206,144200,180190550,21050,21050,21050,21050,0
20250206,144100,180190550,21050,21050,21050,21050,0
20250206,144000,180190550,21050,21050,21050,21050,58
20250206,143900,178969650,21050,21050,21050,21050,5
20250206,143800,178864400,21050,21050,21050,21050,0
20250206,143700,178864400,21050,21050,21050,21050,2
20250206,143600,178822300,21050,21050,21050,21050,0
20250206,143500,178822300,21050,21000,21050,21000,3
20250206,143400,178759250,21100,21100,21100,21100,0
20250206,143300,178759250,21100,21100,21100,21100,0
20250206,143200,178759250,21100,21100,21100,21100,0
20250206,143100,178759250,21100,21100,21100,21100,0
20250206,143000,178759250,21100,21100,21100,21100,1
20250206,142900,178738150,21100,21100,21100,21100,1
20250206,142800,178717050,21100,21100,21100,21100,0
20250206,142700,178717050,21100,21100,21100,21100,0
20250206,142600,178717050,21100,21100,21100,21100,0
20250206,142500,178717050,21100,21100,21100,21100,0
20250206,142400,178717050,21100,21100,21100,21100,0
20250206,142300,178717050,21100,21100,21100,21100,0
20250206,142200,178717050,21100,21100,21100,21100,7
20250206,142100,178569350,21100,21100,21100,21100,3
20250206,142000,178506050,21100,21100,21100,21100,0
20250206,141900,178506050,21100,21100,21100,21100,0
20250206,141800,178506050,21100,21100,21100,21100,0
20250206,141700,178506050,21100,21100,21100,21100,76
20250206,141600,176902450,21100,21100,21100,21100,0
20250206,141500,176902450,21100,21100,21100,21100,10
20250206,141400,176691450,21050,21050,21050,21050,0
20250206,141300,176691450,21050,21050,21050,21050,0
20250206,141200,176691450,21050,21050,21050,21050,6
20250206,141100,176565150,21100,21100,21100,21100,0
20250206,141000,176565150,21100,21100,21100,21100,0
20250206,140900,176565150,21100,21100,21100,21100,0
20250206,140800,176565150,21100,21100,21100,21100,0
20250206,140700,176565150,21100,21100,21100,21100,0
20250206,140600,176565150,21100,21100,21100,21100,0
20250206,140500,176565150,21100,21100,21100,21100,0
20250206,140400,176565150,21100,21100,21100,21100,0
20250206,140300,176565150,21100,21100,21100,21100,0
20250206,140200,176565150,21100,21100,21100,21100,0
20250206,140100,176565150,21100,21100,21100,21100,0
20250206,140000,176565150,21100,21100,21100,21100,0
20250206,135900,176565150,21100,21100,21100,21100,0
20250206,135800,176565150,21100,21100,21100,21100,0
20250206,135700,176565150,21100,21100,21100,21100,0
20250206,135600,176565150,21100,21100,21100,21100,0
20250206,135500,176565150,21100,21100,21100,21100,5
20250206,135400,176459650,21100,21100,21100,21100,0
20250206,135300,176459650,21100,21100,21100,21100,5
20250206,135200,176354150,21100,21100,21100,21100,0
20250206,135100,176354150,21100,21100,21100,21100,0
20250206,135000,176354150,21100,21100,21100,21100,0
20250206,134900,176354150,21100,21100,21100,21100,0
20250206,134800,176354150,21100,21100,21100,21100,0
20250206,134700,176354150,21100,21100,21100,21100,0
20250206,134600,176354150,21100,21100,21100,21100,0
20250206,134500,176354150,21100,21100,21100,21100,0
20250206,134400,176354150,21100,21100,21100,21100,0
20250206,134300,176354150,21100,21100,21100,21100,0
20250206,134200,176354150,21100,21100,21100,21100,0
20250206,134100,176354150,21100,21100,21100,21100,0
20250206,134000,176354150,21100,21100,21100,21100,0
20250206,133900,176354150,21100,21100,21100,21100,0
20250206,133800,176354150,21100,21100,21100,21100,0
20250206,133700,176354150,21100,21100,21100,21100,0
20250206,133600,176354150,21100,21100,21100,21100,0
20250206,133500,176354150,21100,21100,21100,21100,0
20250206,133400,176354150,21100,21100,21100,21100,0
20250206,133300,176354150,21100,21100,21100,21100,0
20250206,133200,176354150,21100,21100,21100,21100,0
20250206,133100,176354150,21100,21100,21100,21100,0
20250206,133000,176354150,21100,21100,21100,21100,0
20250206,132900,176354150,21100,21100,21100,21100,0
20250206,132800,176354150,21100,21100,21100,21100,1
20250206,132700,176333050,21100,21100,21100,21100,0
20250206,132600,176333050,21100,21100,21100,21100,0
20250206,132500,176333050,21100,21100,21100,21100,0
20250206,132400,176333050,21100,21100,21100,21100,0
20250206,132300,176333050,21100,21100,21100,21100,2
20250206,132200,176290850,21100,21100,21100,21100,0
20250206,132100,176290850,21100,21100,21100,21100,0
20250206,132000,176290850,21100,21100,21100,21100,0
20250206,131900,176290850,21100,21100,21100,21100,0
20250206,131800,176290850,21100,21100,21100,21100,37
20250206,131700,175510150,21100,21100,21100,21100,174
20250206,131600,171838750,21050,21050,21050,21050,0
20250206,131500,171838750,21050,21050,21050,21050,0
20250206,131400,171838750,21050,21050,21050,21050,0
20250206,131300,171838750,21050,21050,21050,21050,0
20250206,131200,171838750,21050,21050,21050,21050,0
20250206,131100,171838750,21050,21050,21050,21050,0
20250206,131000,171838750,21050,21050,21050,21050,0
20250206,130900,171838750,21050,21050,21050,21050,0
20250206,130800,171838750,21050,21050,21050,21050,0
20250206,130700,171838750,21050,21050,21050,21050,0
20250206,130600,171838750,21050,21050,21050,21050,0
20250206,130500,171838750,21050,21050,21050,21050,125
20250206,130400,169207500,21000,21000,21000,21000,0
20250206,130300,169207500,21000,21000,21000,21000,0
20250206,130200,169207500,21000,21000,21000,21000,0
20250206,130100,169207500,21000,21000,21000,21000,0
20250206,130000,169207500,21000,21000,21000,21000,0
20250206,125900,169207500,21000,21000,21000,21000,0
20250206,125800,169207500,21000,21000,21000,21000,0
20250206,125700,169207500,21000,21000,21000,21000,0
20250206,125600,169207500,21000,21000,21000,21000,0
20250206,125500,169207500,21000,21000,21000,21000,0
20250206,125400,169207500,21000,21000,21000,21000,0
20250206,125300,169207500,21000,21000,21000,21000,0
20250206,125200,169207500,21000,21000,21000,21000,0
20250206,125100,169207500,21000,21000,21000,21000,0
20250206,125000,169207500,21000,21000,21000,21000,0
20250206,124900,169207500,21000,21000,21000,21000,0
20250206,124800,169207500,21000,21000,21000,21000,20
20250206,124700,168787500,21000,21000,21000,21000,0
20250206,124600,168787500,21000,21000,21000,21000,2
20250206,124500,168745500,21000,21000,21000,21000,0
20250206,124400,168745500,21000,21000,21000,21000,0
20250206,124300,168745500,21000,21000,21000,21000,0
20250206,124200,168745500,21000,21000,21000,21000,10
20250206,124100,168535500,21050,21050,21050,21050,1
20250206,124000,168514450,21050,21050,21050,21050,0
20250206,123900,168514450,21050,21050,21050,21050,0
20250206,123800,168514450,21050,21050,21050,21050,0
20250206,123700,168514450,21050,21050,21050,21050,1
20250206,123600,168493400,21000,21000,21000,21000,0
20250206,123500,168493400,21000,21000,21000,21000,0
20250206,123400,168493400,21000,21000,21000,21000,0
20250206,123300,168493400,21000,21000,21000,21000,0
20250206,123200,168493400,21000,21000,21000,21000,0
20250206,123100,168493400,21000,21000,21000,21000,0
20250206,123000,168493400,21000,21000,21000,21000,0
20250206,122900,168493400,21000,21000,21000,21000,0
20250206,122800,168493400,21000,21000,21000,21000,0
20250206,122700,168493400,21000,21000,21000,21000,0
20250206,122600,168493400,21000,21000,21000,21000,0
20250206,122500,168493400,21000,21000,21000,21000,0
20250206,122400,168493400,21000,21000,21000,21000,0
20250206,122300,168493400,21000,21000,21000,21000,0
20250206,122200,168493400,21000,21000,21000,21000,0
20250206,122100,168493400,21000,21000,21000,21000,0
20250206,122000,168493400,21000,21000,21000,21000,0
20250206,121900,168493400,21000,21000,21000,21000,0
20250206,121800,168493400,21000,21000,21000,21000,0
20250206,121700,168493400,21000,21000,21000,21000,0
20250206,121600,168493400,21000,21000,21000,21000,11
20250206,121500,168262400,21000,21000,21000,21000,0
20250206,121400,168262400,21000,21000,21000,21000,0
20250206,121300,168262400,21000,21000,21000,21000,0
20250206,121200,168262400,21000,21000,21000,21000,0
20250206,121100,168262400,21000,21000,21000,21000,15
20250206,121000,167947400,21000,21000,21000,21000,15
20250206,120900,167632400,21050,21050,21050,21050,0
20250206,120800,167632400,21050,21050,21050,21050,0
20250206,120700,167632400,21050,21050,21050,21050,0
20250206,120600,167632400,21050,21050,21050,21050,0
20250206,120500,167632400,21050,21050,21050,21050,151
20250206,120400,164453850,21050,21050,21050,21050,0
20250206,120300,164453850,21050,21050,21050,21050,0
20250206,120200,164453850,21050,21050,21050,21050,0
20250206,120100,164453850,21050,21050,21050,21050,0
20250206,120000,164453850,21050,21050,21050,21050,0
20250206,115900,164453850,21050,21050,21050,21050,0
20250206,115800,164453850,21050,21050,21050,21050,0
20250206,115700,164453850,21050,21050,21050,21050,0
20250206,115600,164453850,21050,21050,21050,21050,0
20250206,115500,164453850,21050,21050,21050,21050,1
20250206,115400,164432800,21100,21100,21100,21100,0
20250206,115300,164432800,21100,21100,21100,21100,0
20250206,115200,164432800,21100,21100,21100,21100,0
20250206,115100,164432800,21100,21100,21100,21100,0
20250206,115000,164432800,21100,21100,21100,21100,0
20250206,114900,164432800,21100,21100,21100,21100,27
20250206,114800,163863100,21100,21100,21100,21100,0
20250206,114700,163863100,21100,21100,21100,21100,0
20250206,114600,163863100,21100,21100,21100,21100,0
20250206,114500,163863100,21100,21100,21100,21100,0
20250206,114400,163863100,21100,21100,21100,21100,0
20250206,114300,163863100,21100,21100,21100,21100,0
20250206,114200,163863100,21100,21100,21100,21100,2
20250206,114100,163820900,21150,21150,21150,21150,0
20250206,114000,163820900,21150,21150,21150,21150,0
20250206,113900,163820900,21150,21150,21150,21150,0
20250206,113800,163820900,21150,21150,21150,21150,0
20250206,113700,163820900,21150,21150,21150,21150,0
20250206,113600,163820900,21150,21150,21150,21150,0
20250206,113500,163820900,21150,21150,21150,21150,5
20250206,113400,163715150,21200,21200,21200,21200,0
20250206,113300,163715150,21200,21200,21200,21200,0
20250206,113200,163715150,21200,21200,21200,21200,0
20250206,113100,163715150,21200,21200,21200,21200,0
20250206,113000,163715150,21200,21200,21200,21200,0
20250206,112900,163715150,21200,21200,21200,21200,0
20250206,112800,163715150,21200,21200,21200,21200,0
20250206,112700,163715150,21200,21200,21200,21200,0
20250206,112600,163715150,21200,21200,21200,21200,0
20250206,112500,163715150,21200,21200,21200,21200,0
20250206,112400,163715150,21200,21200,21200,21200,0
20250206,112300,163715150,21200,21200,21200,21200,0
20250206,112200,163715150,21200,21200,21200,21200,0
20250206,112100,163715150,21200,21200,21200,21200,0
20250206,112000,163715150,21200,21200,21200,21200,0
20250206,111900,163715150,21200,21200,21200,21200,0
20250206,111800,163715150,21200,21200,21200,21200,0
20250206,111700,163715150,21200,21200,21200,21200,0
20250206,111600,163715150,21200,21200,21200,21200,3
20250206,111500,163651550,21200,21200,21200,21200,1
20250206,111400,163630350,21100,21100,21100,21100,0
20250206,111300,163630350,21100,21100,21100,21100,0
20250206,111200,163630350,21100,21100,21100,21100,0
20250206,111100,163630350,21100,21100,21100,21100,0
20250206,111000,163630350,21100,21100,21100,21100,0
20250206,110900,163630350,21100,21100,21100,21100,0
20250206,110800,163630350,21100,21100,21100,21100,0
20250206,110700,163630350,21100,21100,21100,21100,0
20250206,110600,163630350,21100,21100,21100,21100,0
20250206,110500,163630350,21100,21100,21100,21100,0
20250206,110400,163630350,21100,21100,21100,21100,0
20250206,110300,163630350,21100,21100,21100,21100,0
20250206,110200,163630350,21100,21100,21100,21100,0
20250206,110100,163630350,21100,21100,21100,21100,0
20250206,110000,163630350,21100,21100,21100,21100,0
20250206,105900,163630350,21100,21100,21100,21100,0
20250206,105800,163630350,21100,21100,21100,21100,0
20250206,105700,163630350,21100,21100,21100,21100,0
20250206,105600,163630350,21100,21100,21100,21100,0
20250206,105500,163630350,21100,21100,21100,21100,0
20250206,105400,163630350,21100,21100,21100,21100,0
20250206,105300,163630350,21100,21100,21100,21100,0
20250206,105200,163630350,21100,21100,21100,21100,0
20250206,105100,163630350,21100,21100,21100,21100,0
20250206,105000,163630350,21100,21100,21100,21100,0
20250206,104900,163630350,21100,21100,21100,21100,0
20250206,104800,163630350,21100,21100,21100,21100,0
20250206,104700,163630350,21100,21100,21100,21100,0
20250206,104600,163630350,21100,21100,21100,21100,0
20250206,104500,163630350,21100,21100,21100,21100,0
20250206,104400,163630350,21100,21100,21100,21100,0
20250206,104300,163630350,21100,21100,21100,21100,0
20250206,104200,163630350,21100,21100,21100,21100,0
20250206,104100,163630350,21100,21100,21100,21100,0
20250206,104000,163630350,21100,21100,21100,21100,0
20250206,103900,163630350,21100,21100,21100,21100,0
20250206,103800,163630350,21100,21100,21100,21100,0
20250206,103700,163630350,21100,21100,21100,21100,0
20250206,103600,163630350,21100,21100,21100,21100,10
20250206,103500,163419350,21100,21100,21100,21100,0
20250206,103400,163419350,21100,21100,21100,21100,0
20250206,103300,163419350,21100,21100,21100,21100,0
20250206,103200,163419350,21100,21100,21100,21100,0
20250206,103100,163419350,21100,21100,21100,21100,10
20250206,103000,163208350,21250,21250,21250,21250,0
20250206,102900,163208350,21250,21250,21250,21250,0
20250206,102800,163208350,21250,21250,21250,21250,0
20250206,102700,163208350,21250,21250,21250,21250,0
20250206,102600,163208350,21250,21250,21250,21250,0
20250206,102500,163208350,21250,21250,21250,21250,0
20250206,102400,163208350,21250,21250,21250,21250,0
20250206,102300,163208350,21250,21250,21250,21250,0
20250206,102200,163208350,21250,21250,21250,21250,0
20250206,102100,163208350,21250,21250,21250,21250,0
20250206,102000,163208350,21250,21250,21250,21250,0
20250206,101900,163208350,21250,21250,21250,21250,0
20250206,101800,163208350,21250,21250,21250,21250,0
20250206,101700,163208350,21250,21250,21250,21250,0
20250206,101600,163208350,21250,21250,21250,21250,0
20250206,101500,163208350,21250,21250,21250,21250,0
20250206,101400,163208350,21250,21250,21250,21250,0
20250206,101300,163208350,21250,21250,21250,21250,0
20250206,101200,163208350,21250,21250,21250,21250,0
20250206,101100,163208350,21250,21250,21250,21250,0
20250206,101000,163208350,21250,21250,21250,21250,0
20250206,100900,163208350,21250,21250,21250,21250,0
20250206,100800,163208350,21250,21250,21250,21250,0
20250206,100700,163208350,21250,21250,21250,21250,0
20250206,100600,163208350,21250,21250,21250,21250,0
20250206,100500,163208350,21250,21250,21250,21250,0
20250206,100400,163208350,21250,21250,21250,21250,0
20250206,100300,163208350,21250,21250,21250,21250,0
20250206,100200,163208350,21250,21250,21250,21250,0
20250206,100100,163208350,21250,21250,21250,21250,0
20250206,100000,163208350,21250,21250,21250,21250,0
20250206,095900,163208350,21250,21250,21250,21250,0
20250206,095800,163208350,21250,21200,21250,21200,11
20250206,095700,162974800,21100,21100,21100,21100,0
20250206,095600,162974800,21100,21100,21100,21100,0
20250206,095500,162974800,21100,21100,21100,21100,0
20250206,095400,162974800,21100,21100,21100,21100,2
20250206,095300,162932600,21150,21150,21150,21150,0
20250206,095200,162932600,21150,21150,21150,21150,0
20250206,095100,162932600,21150,21150,21150,21150,0
20250206,095000,162932600,21150,21150,21150,21150,0
20250206,094900,162932600,21150,21150,21150,21150,0
20250206,094800,162932600,21150,21150,21150,21150,0
20250206,094700,162932600,21150,21150,21150,21150,10
20250206,094600,162721100,21100,21100,21100,21100,0
20250206,094500,162721100,21100,21100,21100,21100,0
20250206,094400,162721100,21100,21100,21100,21100,3
20250206,094300,162657800,21050,21050,21050,21050,0
20250206,094200,162657800,21050,21050,21050,21050,0
20250206,094100,162657800,21050,21050,21050,21050,0
20250206,094000,162657800,21050,21050,21050,21050,0
20250206,093900,162657800,21050,21050,21050,21050,25
20250206,093800,162131550,21050,21050,21050,21050,213
20250206,093700,157647900,21050,21050,21050,21050,0
20250206,093600,157647900,21050,21150,21200,21050,7021
20250206,093500,8810500,21100,21100,21100,21100,0
20250206,093400,8810500,21100,21100,21100,21100,0
20250206,093300,8810500,21100,21100,21100,21100,0
20250206,093200,8810500,21100,21100,21100,21100,0
20250206,093100,8810500,21100,21100,21100,21100,200
20250206,093000,4590500,21100,21100,21100,21100,0
20250206,092900,4590500,21100,21100,21100,21100,0
20250206,092800,4590500,21100,21100,21100,21100,0
20250206,092700,4590500,21100,21100,21100,21100,5
20250206,092600,4485000,21050,21050,21050,21050,1
20250206,092500,4463950,21050,21050,21050,21050,0
20250206,092400,4463950,21050,21050,21050,21050,0
20250206,092300,4463950,21050,21050,21050,21050,3
20250206,092200,4400800,21050,21050,21050,21050,0
20250206,092100,4400800,21050,21050,21050,21050,1
20250206,092000,4379750,21050,21050,21050,21050,0
20250206,091900,4379750,21050,21100,21100,21050,7
20250206,091800,4232300,21100,21100,21100,21100,0
20250206,091700,4232300,21100,21100,21100,21100,0
20250206,091600,4232300,21100,21100,21100,21100,6
20250206,091500,4105700,21100,21100,21100,21100,0
20250206,091400,4105700,21100,21100,21100,21100,0
20250206,091300,4105700,21100,21100,21100,21100,2
20250206,091200,4063500,21200,21300,21500,21150,89
20250206,091100,2169200,21100,21100,21350,21100,21
20250206,091000,1725850,21150,21200,21600,21100,67
20250206,090900,296200,21150,21150,21150,21150,0
20250206,090800,296200,21150,21150,21150,21150,0
20250206,090700,296200,21150,21150,21150,21150,0
20250206,090600,296200,21150,21150,21150,21150,0
20250206,090500,296200,21150,21150,21150,21150,0
20250206,090400,296200,21150,21150,21150,21150,0
20250206,090300,296200,21150,21150,21150,21150,0
20250206,090200,296200,21150,21150,21150,21150,0
20250206,090100,296200,21150,21150,21150,21150,12
20250206,090000,42400,21200,21200,21200,21200,2