KissMeData/243070/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204600,305499600,24950,24950,24950,24950,251
20250204,204500,305499600,24950,24950,24950,24950,0
20250204,204400,305499600,24950,24950,24950,24950,0
20250204,204300,305499600,24950,24950,24950,24950,0
20250204,204200,305499600,24950,24950,24950,24950,0
20250204,204100,305499600,24950,24950,24950,24950,0
20250204,204000,305499600,24950,24950,24950,24950,0
20250204,203900,305499600,24950,24950,24950,24950,0
20250204,203800,305499600,24950,24950,24950,24950,0
20250204,203700,305499600,24950,24950,24950,24950,0
20250204,203600,305499600,24950,24950,24950,24950,0
20250204,203500,305499600,24950,24950,24950,24950,0
20250204,203400,305499600,24950,24950,24950,24950,0
20250204,203300,305499600,24950,24950,24950,24950,0
20250204,203200,305499600,24950,24950,24950,24950,0
20250204,203100,305499600,24950,24950,24950,24950,0
20250204,203000,305499600,24950,24950,24950,24950,0
20250204,202900,305499600,24950,24950,24950,24950,0
20250204,202800,305499600,24950,24950,24950,24950,0
20250204,202700,305499600,24950,24950,24950,24950,0
20250204,202600,305499600,24950,24950,24950,24950,0
20250204,202500,305499600,24950,24950,24950,24950,0
20250204,202400,305499600,24950,24950,24950,24950,0
20250204,202300,305499600,24950,24950,24950,24950,0
20250204,202200,305499600,24950,24950,24950,24950,0
20250204,202100,305499600,24950,24950,24950,24950,0
20250204,202000,305499600,24950,24950,24950,24950,0
20250204,201900,305499600,24950,24950,24950,24950,0
20250204,201800,305499600,24950,24950,24950,24950,0
20250204,201700,305499600,24950,24950,24950,24950,0
20250204,201600,305499600,24950,24950,24950,24950,251
20250204,201500,305499600,24950,24950,24950,24950,0
20250204,201400,305499600,24950,24950,24950,24950,0
20250204,201300,305499600,24950,24950,24950,24950,0
20250204,201200,305499600,24950,24950,24950,24950,0
20250204,201100,305499600,24950,24950,24950,24950,0
20250204,201000,305499600,24950,24950,24950,24950,0
20250204,200900,305499600,24950,24950,24950,24950,0
20250204,200800,305499600,24950,24950,24950,24950,0
20250204,200700,305499600,24950,24950,24950,24950,0
20250204,200600,305499600,24950,24950,24950,24950,0
20250204,200500,305499600,24950,24950,24950,24950,0
20250204,200400,305499600,24950,24950,24950,24950,0
20250204,200300,305499600,24950,24950,24950,24950,0
20250204,200200,305499600,24950,24950,24950,24950,0
20250204,200100,305499600,24950,24950,24950,24950,0
20250204,200000,305499600,24950,24950,24950,24950,0
20250204,195900,305499600,24950,24950,24950,24950,0
20250204,195800,305499600,24950,24950,24950,24950,0
20250204,195700,305499600,24950,24950,24950,24950,0
20250204,195600,305499600,24950,24950,24950,24950,0
20250204,195500,305499600,24950,24950,24950,24950,0
20250204,195400,305499600,24950,24950,24950,24950,0
20250204,195300,305499600,24950,24950,24950,24950,0
20250204,195200,305499600,24950,24950,24950,24950,0
20250204,195100,305499600,24950,24950,24950,24950,0
20250204,195000,305499600,24950,24950,24950,24950,0
20250204,194900,305499600,24950,24950,24950,24950,0
20250204,194800,305499600,24950,24950,24950,24950,0
20250204,194700,305499600,24950,24950,24950,24950,0
20250204,194600,305499600,24950,24950,24950,24950,251
20250204,194500,305499600,24950,24950,24950,24950,0
20250204,194400,305499600,24950,24950,24950,24950,0
20250204,194300,305499600,24950,24950,24950,24950,0
20250204,194200,305499600,24950,24950,24950,24950,0
20250204,194100,305499600,24950,24950,24950,24950,0
20250204,194000,305499600,24950,24950,24950,24950,0
20250204,193900,305499600,24950,24950,24950,24950,0
20250204,193800,305499600,24950,24950,24950,24950,0
20250204,193700,305499600,24950,24950,24950,24950,0
20250204,193600,305499600,24950,24950,24950,24950,0
20250204,193500,305499600,24950,24950,24950,24950,0
20250204,193400,305499600,24950,24950,24950,24950,0
20250204,193300,305499600,24950,24950,24950,24950,0
20250204,193200,305499600,24950,24950,24950,24950,0
20250204,193100,305499600,24950,24950,24950,24950,0
20250204,193000,305499600,24950,24950,24950,24950,0
20250204,192900,305499600,24950,24950,24950,24950,0
20250204,192800,305499600,24950,24950,24950,24950,0
20250204,192700,305499600,24950,24950,24950,24950,0
20250204,192600,305499600,24950,24950,24950,24950,0
20250204,192500,305499600,24950,24950,24950,24950,0
20250204,192400,305499600,24950,24950,24950,24950,0
20250204,192300,305499600,24950,24950,24950,24950,0
20250204,192200,305499600,24950,24950,24950,24950,0
20250204,192100,305499600,24950,24950,24950,24950,0
20250204,192000,305499600,24950,24950,24950,24950,0
20250204,191900,305499600,24950,24950,24950,24950,0
20250204,191800,305499600,24950,24950,24950,24950,0
20250204,191700,305499600,24950,24950,24950,24950,0
20250204,191600,305499600,24950,24950,24950,24950,251
20250204,191500,305499600,24950,24950,24950,24950,0
20250204,191400,305499600,24950,24950,24950,24950,0
20250204,191300,305499600,24950,24950,24950,24950,0
20250204,191200,305499600,24950,24950,24950,24950,0
20250204,191100,305499600,24950,24950,24950,24950,0
20250204,191000,305499600,24950,24950,24950,24950,0
20250204,190900,305499600,24950,24950,24950,24950,0
20250204,190800,305499600,24950,24950,24950,24950,0
20250204,190700,305499600,24950,24950,24950,24950,0
20250204,190600,305499600,24950,24950,24950,24950,0
20250204,190500,305499600,24950,24950,24950,24950,0
20250204,190400,305499600,24950,24950,24950,24950,0
20250204,190300,305499600,24950,24950,24950,24950,0
20250204,190200,305499600,24950,24950,24950,24950,0
20250204,190100,305499600,24950,24950,24950,24950,0
20250204,190000,305499600,24950,24950,24950,24950,0
20250204,185900,305499600,24950,24950,24950,24950,0
20250204,185800,305499600,24950,24950,24950,24950,0
20250204,185700,305499600,24950,24950,24950,24950,0
20250204,185600,305499600,24950,24950,24950,24950,0
20250204,185500,305499600,24950,24950,24950,24950,0
20250204,185400,305499600,24950,24950,24950,24950,0
20250204,185300,305499600,24950,24950,24950,24950,0
20250204,185200,305499600,24950,24950,24950,24950,0
20250204,185100,305499600,24950,24950,24950,24950,0
20250204,185000,305499600,24950,24950,24950,24950,0
20250204,184900,305499600,24950,24950,24950,24950,0
20250204,184800,305499600,24950,24950,24950,24950,0
20250204,184700,305499600,24950,24950,24950,24950,0
20250204,184600,305499600,24950,24950,24950,24950,251
20250204,184500,305499600,24950,24950,24950,24950,0
20250204,184400,305499600,24950,24950,24950,24950,0
20250204,184300,305499600,24950,24950,24950,24950,0
20250204,184200,305499600,24950,24950,24950,24950,0
20250204,184100,305499600,24950,24950,24950,24950,0
20250204,184000,305499600,24950,24950,24950,24950,0
20250204,183900,305499600,24950,24950,24950,24950,0
20250204,183800,305499600,24950,24950,24950,24950,0
20250204,183700,305499600,24950,24950,24950,24950,0
20250204,183600,305499600,24950,24950,24950,24950,0
20250204,183500,305499600,24950,24950,24950,24950,0
20250204,183400,305499600,24950,24950,24950,24950,0
20250204,183300,305499600,24950,24950,24950,24950,0
20250204,183200,305499600,24950,24950,24950,24950,0
20250204,183100,305499600,24950,24950,24950,24950,0
20250204,183000,305499600,24950,24950,24950,24950,0
20250204,182900,305499600,24950,24950,24950,24950,0
20250204,182800,305499600,24950,24950,24950,24950,0
20250204,182700,305499600,24950,24950,24950,24950,0
20250204,182600,305499600,24950,24950,24950,24950,0
20250204,182500,305499600,24950,24950,24950,24950,0
20250204,182400,305499600,24950,24950,24950,24950,0
20250204,182300,305499600,24950,24950,24950,24950,0
20250204,182200,305499600,24950,24950,24950,24950,0
20250204,182100,305499600,24950,24950,24950,24950,0
20250204,182000,305499600,24950,24950,24950,24950,0
20250204,181900,305499600,24950,24950,24950,24950,0
20250204,181800,305499600,24950,24950,24950,24950,0
20250204,181700,305499600,24950,24950,24950,24950,0
20250204,181600,305499600,24950,24950,24950,24950,251
20250204,181500,305499600,24950,24950,24950,24950,0
20250204,181400,305499600,24950,24950,24950,24950,0
20250204,181300,305499600,24950,24950,24950,24950,0
20250204,181200,305499600,24950,24950,24950,24950,0
20250204,181100,305499600,24950,24950,24950,24950,0
20250204,181000,305499600,24950,24950,24950,24950,0
20250204,180900,305499600,24950,24950,24950,24950,0
20250204,180800,305499600,24950,24950,24950,24950,0
20250204,180700,305499600,24950,24950,24950,24950,0
20250204,180600,305499600,24950,24950,24950,24950,0
20250204,180500,305499600,24950,24950,24950,24950,0
20250204,180400,305499600,24950,24950,24950,24950,0
20250204,180300,305499600,24950,24950,24950,24950,0
20250204,180200,305499600,24950,24950,24950,24950,0
20250204,180100,305499600,24950,24950,24950,24950,0
20250204,180000,305499600,24950,24950,24950,24950,0
20250204,175900,305499600,24950,24950,24950,24950,0
20250204,175800,305499600,24950,24950,24950,24950,0
20250204,175700,305499600,24950,24950,24950,24950,0
20250204,175600,305499600,24950,24950,24950,24950,0
20250204,175500,305499600,24950,24950,24950,24950,0
20250204,175400,305499600,24950,24950,24950,24950,0
20250204,175300,305499600,24950,24950,24950,24950,0
20250204,175200,305499600,24950,24950,24950,24950,0
20250204,175100,305499600,24950,24950,24950,24950,0
20250204,175000,305499600,24950,24950,24950,24950,0
20250204,174900,305499600,24950,24950,24950,24950,0
20250204,174800,305499600,24950,24950,24950,24950,0
20250204,174700,305499600,24950,24950,24950,24950,0
20250204,174600,305499600,24950,24950,24950,24950,251
20250204,174500,305499600,24950,24950,24950,24950,0
20250204,174400,305499600,24950,24950,24950,24950,0
20250204,174300,305499600,24950,24950,24950,24950,0
20250204,174200,305499600,24950,24950,24950,24950,0
20250204,174100,305499600,24950,24950,24950,24950,0
20250204,174000,305499600,24950,24950,24950,24950,0
20250204,173900,305499600,24950,24950,24950,24950,0
20250204,173800,305499600,24950,24950,24950,24950,0
20250204,173700,305499600,24950,24950,24950,24950,0
20250204,173600,305499600,24950,24950,24950,24950,0
20250204,173500,305499600,24950,24950,24950,24950,0
20250204,173400,305499600,24950,24950,24950,24950,0
20250204,173300,305499600,24950,24950,24950,24950,0
20250204,173200,305499600,24950,24950,24950,24950,0
20250204,173100,305499600,24950,24950,24950,24950,0
20250204,173000,305499600,24950,24950,24950,24950,0
20250204,172900,305499600,24950,24950,24950,24950,0
20250204,172800,305499600,24950,24950,24950,24950,0
20250204,172700,305499600,24950,24950,24950,24950,0
20250204,172600,305499600,24950,24950,24950,24950,0
20250204,172500,305499600,24950,24950,24950,24950,0
20250204,172400,305499600,24950,24950,24950,24950,0
20250204,172300,305499600,24950,24950,24950,24950,0
20250204,172200,305499600,24950,24950,24950,24950,0
20250204,172100,305499600,24950,24950,24950,24950,0
20250204,172000,305499600,24950,24950,24950,24950,0
20250204,171900,305499600,24950,24950,24950,24950,0
20250204,171800,305499600,24950,24950,24950,24950,0
20250204,171700,305499600,24950,24950,24950,24950,0
20250204,171600,305499600,24950,24950,24950,24950,251
20250204,171500,305499600,24950,24950,24950,24950,0
20250204,171400,305499600,24950,24950,24950,24950,0
20250204,171300,305499600,24950,24950,24950,24950,0
20250204,171200,305499600,24950,24950,24950,24950,0
20250204,171100,305499600,24950,24950,24950,24950,0
20250204,171000,305499600,24950,24950,24950,24950,0
20250204,170900,305499600,24950,24950,24950,24950,0
20250204,170800,305499600,24950,24950,24950,24950,0
20250204,170700,305499600,24950,24950,24950,24950,0
20250204,170600,305499600,24950,24950,24950,24950,0
20250204,170500,305499600,24950,24950,24950,24950,0
20250204,170400,305499600,24950,24950,24950,24950,0
20250204,170300,305499600,24950,24950,24950,24950,0
20250204,170200,305499600,24950,24950,24950,24950,0
20250204,170100,305499600,24950,24950,24950,24950,0
20250204,170000,305499600,24950,24950,24950,24950,0
20250204,165900,305499600,24950,24950,24950,24950,0
20250204,165800,305499600,24950,24950,24950,24950,0
20250204,165700,305499600,24950,24950,24950,24950,0
20250204,165600,305499600,24950,24950,24950,24950,0
20250204,165500,305499600,24950,24950,24950,24950,0
20250204,165400,305499600,24950,24950,24950,24950,0
20250204,165300,305499600,24950,24950,24950,24950,0
20250204,165200,305499600,24950,24950,24950,24950,0
20250204,165100,305499600,24950,24950,24950,24950,0
20250204,165000,305499600,24950,24950,24950,24950,0
20250204,164900,305499600,24950,24950,24950,24950,0
20250204,164800,305499600,24950,24950,24950,24950,0
20250204,164700,305499600,24950,24950,24950,24950,0
20250204,164600,305499600,24950,24950,24950,24950,251
20250204,164500,305499600,24950,24950,24950,24950,0
20250204,164400,305499600,24950,24950,24950,24950,0
20250204,164300,305499600,24950,24950,24950,24950,0
20250204,164200,305499600,24950,24950,24950,24950,0
20250204,164100,305499600,24950,24950,24950,24950,0
20250204,164000,305499600,24950,24950,24950,24950,0
20250204,163900,305499600,24950,24950,24950,24950,0
20250204,163800,305499600,24950,24950,24950,24950,0
20250204,163700,305499600,24950,24950,24950,24950,0
20250204,163600,305499600,24950,24950,24950,24950,0
20250204,163500,305499600,24950,24950,24950,24950,0
20250204,163400,305499600,24950,24950,24950,24950,0
20250204,163300,305499600,24950,24950,24950,24950,0
20250204,163200,305499600,24950,24950,24950,24950,0
20250204,163100,305499600,24950,24950,24950,24950,0
20250204,163000,305499600,24950,24950,24950,24950,0
20250204,162900,305499600,24950,24950,24950,24950,0
20250204,162800,305499600,24950,24950,24950,24950,0
20250204,162700,305499600,24950,24950,24950,24950,0
20250204,162600,305499600,24950,24950,24950,24950,0
20250204,162500,305499600,24950,24950,24950,24950,0
20250204,162400,305499600,24950,24950,24950,24950,0
20250204,162300,305499600,24950,24950,24950,24950,0
20250204,162200,305499600,24950,24950,24950,24950,0
20250204,162100,305499600,24950,24950,24950,24950,0
20250204,162000,305499600,24950,24950,24950,24950,0
20250204,161900,305499600,24950,24950,24950,24950,0
20250204,161800,305499600,24950,24950,24950,24950,0
20250204,161700,305499600,24950,24950,24950,24950,0
20250204,161600,305499600,24950,24950,24950,24950,251
20250204,161500,305499600,24950,24950,24950,24950,0
20250204,161400,305499600,24950,24950,24950,24950,0
20250204,161300,305499600,24950,24950,24950,24950,0
20250204,161200,305499600,24950,24950,24950,24950,0
20250204,161100,305499600,24950,24950,24950,24950,0
20250204,161000,305499600,24950,24950,24950,24950,0
20250204,160900,305499600,24950,24950,24950,24950,0
20250204,160800,305499600,24950,24950,24950,24950,0
20250204,160700,305499600,24950,24950,24950,24950,0
20250204,160600,305499600,24950,24950,24950,24950,0
20250204,160500,305499600,24950,24950,24950,24950,0
20250204,160400,305499600,24950,24950,24950,24950,0
20250204,160300,305499600,24950,24950,24950,24950,0
20250204,160200,305499600,24950,24950,24950,24950,0
20250204,160100,305499600,24950,24950,24950,24950,0
20250204,160000,305499600,24950,24950,24950,24950,0
20250204,155900,305499600,24950,24950,24950,24950,0
20250204,155800,305499600,24950,24950,24950,24950,0
20250204,155700,305499600,24950,24950,24950,24950,0
20250204,155600,305499600,24950,24950,24950,24950,0
20250204,155500,305499600,24950,24950,24950,24950,0
20250204,155400,305499600,24950,24950,24950,24950,0
20250204,155300,305499600,24950,24950,24950,24950,0
20250204,155200,305499600,24950,24950,24950,24950,0
20250204,155100,305499600,24950,24950,24950,24950,0
20250204,155000,305499600,24950,24950,24950,24950,0
20250204,154900,305499600,24950,24950,24950,24950,0
20250204,154800,305499600,24950,24950,24950,24950,0
20250204,154700,305499600,24950,24950,24950,24950,0
20250204,154600,305499600,24950,24950,24950,24950,251
20250204,154500,305499600,24950,24950,24950,24950,0
20250204,154400,305499600,24950,24950,24950,24950,0
20250204,154300,305499600,24950,24950,24950,24950,0
20250204,154200,305499600,24950,24950,24950,24950,0
20250204,154100,305499600,24950,24950,24950,24950,0
20250204,154000,305499600,24950,24950,24950,24950,0
20250204,153900,305499600,24950,24950,24950,24950,0
20250204,153800,305499600,24950,24950,24950,24950,0
20250204,153700,305499600,24950,24950,24950,24950,0
20250204,153600,305499600,24950,24950,24950,24950,0
20250204,153500,305499600,24950,24950,24950,24950,0
20250204,153400,305499600,24950,24950,24950,24950,0
20250204,153300,305499600,24950,24950,24950,24950,0
20250204,153200,305499600,24950,24950,24950,24950,0
20250204,153100,305499600,24950,24950,24950,24950,0
20250204,153000,305499600,24950,24950,24950,24950,251
20250204,152900,299237150,24950,24950,24950,24950,0
20250204,152800,299237150,24950,24950,24950,24950,0
20250204,152700,299237150,24950,24950,24950,24950,0
20250204,152600,299237150,24950,24950,24950,24950,0
20250204,152500,299237150,24950,24950,24950,24950,0
20250204,152400,299237150,24950,24950,24950,24950,0
20250204,152300,299237150,24950,24950,24950,24950,0
20250204,152200,299237150,24950,24950,24950,24950,0
20250204,152100,299237150,24950,24950,24950,24950,0
20250204,152000,299237150,24950,24950,24950,24950,0
20250204,151900,299237150,24950,24850,24950,24750,92
20250204,151800,296954000,24750,24850,24850,24750,55
20250204,151700,295588150,24900,24850,24900,24850,24
20250204,151600,294991550,24950,24950,24950,24950,50
20250204,151500,293744050,24850,24950,24950,24850,10
20250204,151400,293495050,24950,24950,24950,24950,6
20250204,151300,293345350,24850,25000,25000,24850,17
20250204,151200,292921150,24800,25000,25000,24800,7
20250204,151100,292746550,25000,25000,25000,25000,10
20250204,151000,292496550,25000,24950,25000,24950,59
20250204,150900,291024250,24950,24900,24950,24900,10
20250204,150800,290775000,24900,24850,24900,24850,11
20250204,150700,290501550,24850,24850,24850,24850,8
20250204,150600,290302750,24800,24850,24850,24800,10
20250204,150500,290054500,24850,24850,24850,24800,9
20250204,150400,289831000,24850,24850,24850,24850,11
20250204,150300,289557650,24850,24850,24850,24850,6
20250204,150200,289408550,24800,24850,24850,24800,9
20250204,150100,289185150,24800,24800,24800,24800,0
20250204,150000,289185150,24800,24800,24800,24800,0
20250204,145900,289185150,24800,24800,24800,24800,5
20250204,145800,289061150,24850,24950,24950,24850,39
20250204,145700,288090000,24950,24950,24950,24950,5
20250204,145600,287965250,25000,25000,25000,25000,10
20250204,145500,287715250,25000,25000,25000,25000,5
20250204,145400,287590250,25000,25000,25000,25000,13
20250204,145300,287265250,24900,25000,25000,24900,14
20250204,145200,286915650,25000,25000,25000,25000,5
20250204,145100,286790650,25000,25000,25000,25000,10
20250204,145000,286540650,25000,24850,25000,24850,118
20250204,144900,283598700,24950,24950,24950,24950,5
20250204,144800,283473950,24850,24850,24850,24850,0
20250204,144700,283473950,24850,24850,24850,24850,5
20250204,144600,283349700,24900,24900,24900,24900,114
20250204,144500,280511100,24900,24900,24900,24900,5
20250204,144400,280386600,24900,24900,24900,24900,0
20250204,144300,280386600,24900,24900,24900,24900,0
20250204,144200,280386600,24900,24950,24950,24900,49
20250204,144100,279165600,24950,24900,24950,24900,39
20250204,144000,278194250,24900,24900,24900,24900,23
20250204,143900,277621550,24900,24900,24900,24900,5
20250204,143800,277497050,24900,24900,24900,24900,5
20250204,143700,277372550,24900,24900,24900,24850,15
20250204,143600,276999300,24900,24900,24900,24900,5
20250204,143500,276874800,24900,24900,24900,24900,24
20250204,143400,276277200,24900,24900,24900,24900,5
20250204,143300,276152700,24900,24900,24900,24900,39
20250204,143200,275181600,24900,24900,24900,24900,13
20250204,143100,274857900,24900,24900,24900,24900,38
20250204,143000,273911700,24900,24900,24900,24900,5
20250204,142900,273787200,24900,24900,24900,24900,5
20250204,142800,273662700,24900,24850,24900,24850,31
20250204,142700,272891050,24900,24900,24900,24900,5
20250204,142600,272766550,24850,24900,24900,24850,6
20250204,142500,272617200,24800,24900,24900,24800,10
20250204,142400,272368700,24900,24900,24900,24900,36
20250204,142300,271472300,24900,24900,24900,24900,10
20250204,142200,271223300,24850,24900,24900,24800,43
20250204,142100,270153150,24900,24900,24900,24900,5
20250204,142000,270028650,24800,24950,24950,24800,21
20250204,141900,269506200,24800,24950,24950,24800,10
20250204,141800,269257450,24950,24950,24950,24950,5
20250204,141700,269132700,24950,24950,24950,24950,29
20250204,141600,268409150,24900,24850,24900,24850,156
20250204,141500,264524900,24900,24900,24900,24900,17
20250204,141400,264101600,24900,24900,24900,24900,5
20250204,141300,263977100,24800,24800,24800,24800,0
20250204,141200,263977100,24800,24800,24850,24800,5
20250204,141100,263853000,24800,24800,24800,24800,4
20250204,141000,263753800,24800,24750,24800,24750,74
20250204,140900,261922050,24750,24750,24750,24750,19
20250204,140800,261451800,24750,24750,24750,24750,0
20250204,140700,261451800,24750,24800,24800,24750,735
20250204,140600,243256450,24800,24800,24800,24800,6
20250204,140500,243107650,24800,24850,24850,24800,80
20250204,140400,241119900,24850,24850,24850,24850,0
20250204,140300,241119900,24850,24850,24850,24850,0
20250204,140200,241119900,24850,24850,24850,24850,0
20250204,140100,241119900,24850,24850,24850,24850,7
20250204,140000,240945950,24900,24900,24900,24900,5
20250204,135900,240821450,24950,24950,24950,24950,18
20250204,135800,240372350,24950,24950,24950,24950,0
20250204,135700,240372350,24950,24950,24950,24950,19
20250204,135600,239898300,24950,24950,24950,24950,0
20250204,135500,239898300,24950,24950,24950,24950,26
20250204,135400,239249600,24950,24950,24950,24950,0
20250204,135300,239249600,24950,24950,24950,24950,15
20250204,135200,238875350,24950,24950,24950,24950,0
20250204,135100,238875350,24950,24950,24950,24950,0
20250204,135000,238875350,24950,24950,24950,24950,23
20250204,134900,238301500,24950,24950,24950,24950,14
20250204,134800,237952200,24900,24900,24900,24900,19
20250204,134700,237479100,24900,24900,24900,24900,0
20250204,134600,237479100,24900,24900,24900,24900,20
20250204,134500,236981100,24900,24900,24900,24900,134
20250204,134400,233644500,24900,24900,24900,24900,0
20250204,134300,233644500,24900,25000,25000,24900,10
20250204,134200,233395150,25000,25000,25000,25000,19
20250204,134100,232920150,25000,25000,25000,25000,0
20250204,134000,232920150,25000,25000,25000,25000,1
20250204,133900,232895150,24900,24900,24900,24900,0
20250204,133800,232895150,24900,24900,24900,24900,250
20250204,133700,226670150,25000,25000,25000,25000,24
20250204,133600,226070150,25000,25000,25000,25000,0
20250204,133500,226070150,25000,24950,25000,24950,29
20250204,133400,225346500,24950,24950,24950,24950,0
20250204,133300,225346500,24950,24950,24950,24950,24
20250204,133200,224747700,24950,24950,24950,24950,0
20250204,133100,224747700,24950,24950,24950,24950,20
20250204,133000,224248700,24950,24950,24950,24950,0
20250204,132900,224248700,24950,24950,24950,24950,0
20250204,132800,224248700,24950,24950,24950,24950,16
20250204,132700,223849500,24950,24950,24950,24950,0
20250204,132600,223849500,24950,24950,24950,24950,16
20250204,132500,223450300,24950,24950,24950,24950,0
20250204,132400,223450300,24950,24950,24950,24950,22
20250204,132300,222901400,24950,24950,24950,24950,87
20250204,132200,220730750,24950,24950,24950,24950,36
20250204,132100,219832550,24950,24950,24950,24950,0
20250204,132000,219832550,24950,24950,24950,24950,0
20250204,131900,219832550,24950,24950,24950,24950,0
20250204,131800,219832550,24950,25000,25000,24950,4
20250204,131700,219732650,24950,24950,24950,24950,5
20250204,131600,219607900,24950,24950,24950,24950,0
20250204,131500,219607900,24950,24950,24950,24950,0
20250204,131400,219607900,24950,24950,24950,24950,0
20250204,131300,219607900,24950,24950,24950,24950,0
20250204,131200,219607900,24950,24950,24950,24950,0
20250204,131100,219607900,24950,24950,24950,24950,19
20250204,131000,219133850,24950,24950,24950,24950,0
20250204,130900,219133850,24950,24950,24950,24950,12
20250204,130800,218834450,24950,24950,24950,24950,0
20250204,130700,218834450,24950,24950,24950,24950,5
20250204,130600,218709700,24950,24950,24950,24950,15
20250204,130500,218335450,24950,24950,24950,24950,0
20250204,130400,218335450,24950,24950,24950,24950,35
20250204,130300,217462200,24900,24900,24900,24900,0
20250204,130200,217462200,24900,24900,24900,24900,0
20250204,130100,217462200,24900,24900,24900,24900,0
20250204,130000,217462200,24900,24900,24900,24900,0
20250204,125900,217462200,24900,24900,24900,24900,92
20250204,125800,215171400,24900,24900,24900,24900,0
20250204,125700,215171400,24900,24900,24900,24900,0
20250204,125600,215171400,24900,24900,24900,24900,0
20250204,125500,215171400,24900,24900,24900,24900,21
20250204,125400,214648500,24900,24900,24900,24900,0
20250204,125300,214648500,24900,24850,24900,24850,180
20250204,125200,210166800,24850,24850,24850,24850,0
20250204,125100,210166800,24850,24850,24850,24850,26
20250204,125000,209520700,24850,24850,24850,24850,5
20250204,124900,209396450,24850,24850,24850,24850,0
20250204,124800,209396450,24850,24850,24850,24850,0
20250204,124700,209396450,24850,24850,24850,24850,34
20250204,124600,208551550,24850,24850,24850,24850,12
20250204,124500,208253350,24800,24800,24800,24800,5
20250204,124400,208129350,24850,24850,24850,24850,18
20250204,124300,207682050,24900,24900,24900,24900,25
20250204,124200,207059550,24850,24850,24850,24850,0
20250204,124100,207059550,24850,24850,24850,24850,0
20250204,124000,207059550,24850,24850,24850,24850,0
20250204,123900,207059550,24850,24850,24850,24850,2
20250204,123800,207009850,24850,24850,24850,24850,0
20250204,123700,207009850,24850,24850,24850,24850,0
20250204,123600,207009850,24850,24850,24850,24850,5
20250204,123500,206885600,24900,24900,24900,24900,0
20250204,123400,206885600,24900,24900,24900,24900,0
20250204,123300,206885600,24900,24900,24900,24900,2
20250204,123200,206835800,24850,24850,24850,24850,0
20250204,123100,206835800,24850,24850,24850,24850,0
20250204,123000,206835800,24850,24900,24900,24850,19
20250204,122900,206363600,24900,24900,24900,24900,0
20250204,122800,206363600,24900,24900,24900,24900,0
20250204,122700,206363600,24900,24900,24900,24900,0
20250204,122600,206363600,24900,24900,24900,24900,11
20250204,122500,206089700,24850,24850,24850,24850,5
20250204,122400,205965450,24850,24850,24850,24850,5
20250204,122300,205841200,24900,24900,24900,24900,0
20250204,122200,205841200,24900,24900,24900,24900,1
20250204,122100,205816300,24900,24900,24900,24900,0
20250204,122000,205816300,24900,24900,24900,24900,0
20250204,121900,205816300,24900,24900,24900,24900,1
20250204,121800,205791400,24900,24900,24900,24900,0
20250204,121700,205791400,24900,24900,24900,24900,0
20250204,121600,205791400,24900,24900,24900,24900,0
20250204,121500,205791400,24900,24900,24900,24900,0
20250204,121400,205791400,24900,24900,24900,24900,0
20250204,121300,205791400,24900,24900,24900,24900,6
20250204,121200,205642000,24900,24900,24900,24900,20
20250204,121100,205144000,24950,24950,24950,24950,5
20250204,121000,205019250,24950,24950,24950,24950,5
20250204,120900,204894500,24950,24950,24950,24950,8
20250204,120800,204694900,24950,24950,24950,24950,0
20250204,120700,204694900,24950,24950,24950,24950,9
20250204,120600,204470350,24950,24950,24950,24950,0
20250204,120500,204470350,24950,24950,24950,24950,0
20250204,120400,204470350,24950,24950,24950,24950,0
20250204,120300,204470350,24950,24950,24950,24950,0
20250204,120200,204470350,24950,24950,24950,24950,57
20250204,120100,203048200,24950,24950,24950,24950,0
20250204,120000,203048200,24950,24950,24950,24950,1
20250204,115900,203023250,24900,24900,24900,24900,0
20250204,115800,203023250,24900,24900,25000,24900,126
20250204,115700,199881000,24850,24750,25000,24750,2525
20250204,115600,136929500,24750,24750,24750,24750,15
20250204,115500,136558250,24650,24650,24650,24650,1
20250204,115400,136533600,24750,24750,24750,24750,0
20250204,115300,136533600,24750,24750,24750,24750,0
20250204,115200,136533600,24750,24750,24750,24750,0
20250204,115100,136533600,24750,24750,24750,24750,6
20250204,115000,136385100,24750,24750,24750,24750,10
20250204,114900,136137600,24750,24750,24750,24750,0
20250204,114800,136137600,24750,24750,24750,24750,0
20250204,114700,136137600,24750,24750,24750,24750,19
20250204,114600,135667350,24750,24750,24750,24750,30
20250204,114500,134924850,24650,24650,24650,24650,0
20250204,114400,134924850,24650,24650,24650,24650,0
20250204,114300,134924850,24650,24650,24650,24650,0
20250204,114200,134924850,24650,24650,24650,24650,0
20250204,114100,134924850,24650,24650,24650,24650,0
20250204,114000,134924850,24650,24650,24650,24650,0
20250204,113900,134924850,24650,24700,24700,24650,116
20250204,113800,132061200,24700,24700,24700,24700,0
20250204,113700,132061200,24700,24700,24700,24700,0
20250204,113600,132061200,24700,24700,24700,24700,0
20250204,113500,132061200,24700,24700,24700,24700,0
20250204,113400,132061200,24700,24700,24700,24700,0
20250204,113300,132061200,24700,24700,24700,24700,0
20250204,113200,132061200,24700,24700,24700,24700,54
20250204,113100,130727400,24700,24700,24700,24700,83
20250204,113000,128677300,24700,24700,24700,24700,0
20250204,112900,128677300,24700,24700,24700,24700,0
20250204,112800,128677300,24700,24700,24700,24700,0
20250204,112700,128677300,24700,24700,24700,24700,0
20250204,112600,128677300,24700,24700,24700,24700,0
20250204,112500,128677300,24700,24700,24700,24700,0
20250204,112400,128677300,24700,24700,24700,24700,0
20250204,112300,128677300,24700,24700,24700,24700,0
20250204,112200,128677300,24700,24700,24700,24700,0
20250204,112100,128677300,24700,24700,24700,24700,0
20250204,112000,128677300,24700,24700,24700,24700,8
20250204,111900,128479700,24700,24700,24700,24700,0
20250204,111800,128479700,24700,24700,24700,24700,0
20250204,111700,128479700,24700,24700,24700,24700,0
20250204,111600,128479700,24700,24700,24700,24700,6
20250204,111500,128331500,24700,24700,24700,24700,5
20250204,111400,128208000,24700,24700,24700,24700,0
20250204,111300,128208000,24700,24700,24700,24700,0
20250204,111200,128208000,24700,24700,24700,24700,0
20250204,111100,128208000,24700,24700,24700,24700,0
20250204,111000,128208000,24700,24700,24700,24700,395
20250204,110900,118451500,24750,24750,24750,24750,0
20250204,110800,118451500,24750,24750,24750,24750,0
20250204,110700,118451500,24750,24750,24750,24750,0
20250204,110600,118451500,24750,24750,24750,24750,21
20250204,110500,117931750,24750,24750,24750,24750,0
20250204,110400,117931750,24750,24750,24750,24750,7
20250204,110300,117758500,24750,24750,24750,24750,0
20250204,110200,117758500,24750,24750,24750,24750,0
20250204,110100,117758500,24750,24750,24750,24750,0
20250204,110000,117758500,24750,24750,24750,24750,0
20250204,105900,117758500,24750,24750,24750,24750,0
20250204,105800,117758500,24750,24750,24750,24750,114
20250204,105700,114937000,24750,24750,24750,24750,0
20250204,105600,114937000,24750,24750,24750,24750,14
20250204,105500,114590500,24750,24750,24750,24750,44
20250204,105400,113501500,24750,24750,24750,24750,0
20250204,105300,113501500,24750,24750,24750,24750,6
20250204,105200,113353000,24700,24700,24700,24700,2
20250204,105100,113303600,24700,24700,24700,24700,0
20250204,105000,113303600,24700,24700,24700,24700,0
20250204,104900,113303600,24700,24700,24700,24700,0
20250204,104800,113303600,24700,24700,24700,24700,0
20250204,104700,113303600,24700,24700,24700,24700,8
20250204,104600,113106000,24750,24750,24750,24750,13
20250204,104500,112784250,24750,24750,24750,24750,17
20250204,104400,112363500,24750,24750,24750,24750,0
20250204,104300,112363500,24750,24750,24750,24750,33
20250204,104200,111546750,24800,24800,24800,24800,0
20250204,104100,111546750,24800,24800,24800,24800,22
20250204,104000,111001150,24800,24800,24800,24800,30
20250204,103900,110257150,24700,24700,24700,24700,1
20250204,103800,110232450,24700,24750,24750,24700,31
20250204,103700,109466200,24750,24750,24750,24750,17
20250204,103600,109045450,24750,24750,24750,24750,0
20250204,103500,109045450,24750,24750,24750,24750,1
20250204,103400,109020700,24700,24700,24700,24700,1
20250204,103300,108996000,24700,24700,24700,24700,0
20250204,103200,108996000,24700,24700,24700,24700,0
20250204,103100,108996000,24700,24750,24750,24700,102
20250204,103000,106475550,24750,24750,24750,24750,63
20250204,102900,104916300,24800,24800,24800,24800,30
20250204,102800,104172300,24800,24800,24800,24800,0
20250204,102700,104172300,24800,24800,24800,24800,25
20250204,102600,103552300,24800,24800,24800,24800,1
20250204,102500,103527500,24750,24800,24800,24750,28
20250204,102400,102833600,24750,24700,24750,24700,30
20250204,102300,102091550,24800,24750,24800,24750,130
20250204,102200,98870950,24750,24600,24750,24600,338
20250204,102100,90533150,24600,24600,24600,24600,161
20250204,102000,86572550,24650,24650,24650,24650,46
20250204,101900,85438650,24600,24600,24600,24600,0
20250204,101800,85438650,24600,24600,24600,24600,10
20250204,101700,85192650,24650,24650,24650,24650,2
20250204,101600,85143350,24600,24600,24600,24600,13
20250204,101500,84823550,24600,24600,24600,24600,0
20250204,101400,84823550,24600,24600,24650,24600,35
20250204,101300,83961550,24600,24600,24600,24600,0
20250204,101200,83961550,24600,24600,24600,24600,36
20250204,101100,83075950,24600,24600,24600,24600,2
20250204,101000,83026750,24600,24600,24600,24600,19
20250204,100900,82559350,24600,24600,24600,24600,56
20250204,100800,81181750,24600,24600,24600,24600,28
20250204,100700,80492950,24600,24600,24600,24600,0
20250204,100600,80492950,24600,24600,24600,24600,9
20250204,100500,80271550,24600,24600,24600,24600,0
20250204,100400,80271550,24600,24550,24600,24550,372
20250204,100300,71133850,24550,24550,24550,24550,15
20250204,100200,70765600,24450,24450,24450,24450,0
20250204,100100,70765600,24450,24450,24450,24450,0
20250204,100000,70765600,24450,24450,24450,24450,0
20250204,095900,70765600,24450,24450,24450,24450,0
20250204,095800,70765600,24450,24450,24450,24450,0
20250204,095700,70765600,24450,24450,24450,24450,0
20250204,095600,70765600,24450,24450,24450,24450,0
20250204,095500,70765600,24450,24450,24450,24450,2
20250204,095400,70716700,24450,24500,24500,24450,13
20250204,095300,70398300,24450,24450,24450,24450,32
20250204,095200,69615900,24450,24400,24450,24400,2
20250204,095100,69567050,24450,24450,24500,24450,351
20250204,095000,60984250,24400,24400,24400,24400,1
20250204,094900,60959850,24400,24400,24400,24400,20
20250204,094800,60471850,24400,24400,24400,24400,1
20250204,094700,60447450,24400,24400,24400,24400,1
20250204,094600,60423050,24400,24400,24400,24400,0
20250204,094500,60423050,24400,24400,24400,24400,100
20250204,094400,57983050,24450,24450,24450,24450,1
20250204,094300,57958600,24400,24400,24400,24400,0
20250204,094200,57958600,24400,24400,24400,24400,7
20250204,094100,57787800,24400,24350,24400,24350,76
20250204,094000,55933450,24350,24350,24350,24350,0
20250204,093900,55933450,24350,24350,24350,24350,0
20250204,093800,55933450,24350,24350,24350,24350,0
20250204,093700,55933450,24350,24350,24350,24350,100
20250204,093600,53498450,24350,24350,24350,24350,15
20250204,093500,53133200,24350,24400,24450,24350,41
20250204,093400,52131700,24400,24400,24400,24400,10
20250204,093300,51887700,24400,24400,24400,24400,43
20250204,093200,50838500,24400,24400,24400,24400,0
20250204,093100,50838500,24400,24400,24400,24400,13
20250204,093000,50521300,24400,24400,24400,24400,0
20250204,092900,50521300,24400,24400,24400,24400,43
20250204,092800,49472100,24400,24400,24400,24400,11
20250204,092700,49203700,24400,24350,24400,24350,263
20250204,092600,42794400,24350,24350,24350,24350,5
20250204,092500,42672650,24250,24250,24250,24250,0
20250204,092400,42672650,24250,24250,24250,24250,10
20250204,092300,42430150,24300,24300,24300,24300,66
20250204,092200,40826350,24300,24300,24300,24300,24
20250204,092100,40243150,24300,24300,24300,24300,45
20250204,092000,39149650,24300,24300,24300,24300,0
20250204,091900,39149650,24300,24300,24300,24300,43
20250204,091800,38104750,24300,24300,24300,24300,0
20250204,091700,38104750,24300,24300,24300,24300,1
20250204,091600,38080450,24200,24200,24200,24200,0
20250204,091500,38080450,24200,24200,24200,24200,0
20250204,091400,38080450,24200,24200,24200,24200,0
20250204,091300,38080450,24200,24200,24200,24200,0
20250204,091200,38080450,24200,24200,24200,24200,0
20250204,091100,38080450,24200,24200,24200,24200,10
20250204,091000,37838450,24350,24300,24350,24200,63
20250204,090900,36309550,24200,24200,24200,24200,0
20250204,090800,36309550,24200,24200,24200,24200,0
20250204,090700,36309550,24200,24200,24200,24200,0
20250204,090600,36309550,24200,24200,24300,24200,1335
20250204,090500,3948450,24100,24100,24100,24100,25
20250204,090400,3345950,24100,24100,24100,24100,4
20250204,090300,3249550,24200,24300,24300,24200,107
20250204,090200,656850,24300,24300,24300,24300,0
20250204,090100,656850,24300,24300,24300,24300,0
20250204,090000,656850,24300,24350,24350,24300,27