KissMeData/243070/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205400,427852250,25500,25500,25500,25500,336
20250206,205300,427852250,25500,25500,25500,25500,0
20250206,205200,427852250,25500,25500,25500,25500,0
20250206,205100,427852250,25500,25500,25500,25500,0
20250206,205000,427852250,25500,25500,25500,25500,0
20250206,204900,427852250,25500,25500,25500,25500,0
20250206,204800,427852250,25500,25500,25500,25500,0
20250206,204700,427852250,25500,25500,25500,25500,0
20250206,204600,427852250,25500,25500,25500,25500,0
20250206,204500,427852250,25500,25500,25500,25500,0
20250206,204400,427852250,25500,25500,25500,25500,0
20250206,204300,427852250,25500,25500,25500,25500,0
20250206,204200,427852250,25500,25500,25500,25500,0
20250206,204100,427852250,25500,25500,25500,25500,0
20250206,204000,427852250,25500,25500,25500,25500,0
20250206,203900,427852250,25500,25500,25500,25500,0
20250206,203800,427852250,25500,25500,25500,25500,0
20250206,203700,427852250,25500,25500,25500,25500,0
20250206,203600,427852250,25500,25500,25500,25500,0
20250206,203500,427852250,25500,25500,25500,25500,0
20250206,203400,427852250,25500,25500,25500,25500,0
20250206,203300,427852250,25500,25500,25500,25500,0
20250206,203200,427852250,25500,25500,25500,25500,0
20250206,203100,427852250,25500,25500,25500,25500,0
20250206,203000,427852250,25500,25500,25500,25500,0
20250206,202900,427852250,25500,25500,25500,25500,0
20250206,202800,427852250,25500,25500,25500,25500,0
20250206,202700,427852250,25500,25500,25500,25500,0
20250206,202600,427852250,25500,25500,25500,25500,0
20250206,202500,427852250,25500,25500,25500,25500,0
20250206,202400,427852250,25500,25500,25500,25500,336
20250206,202300,427852250,25500,25500,25500,25500,0
20250206,202200,427852250,25500,25500,25500,25500,0
20250206,202100,427852250,25500,25500,25500,25500,0
20250206,202000,427852250,25500,25500,25500,25500,0
20250206,201900,427852250,25500,25500,25500,25500,0
20250206,201800,427852250,25500,25500,25500,25500,0
20250206,201700,427852250,25500,25500,25500,25500,0
20250206,201600,427852250,25500,25500,25500,25500,0
20250206,201500,427852250,25500,25500,25500,25500,0
20250206,201400,427852250,25500,25500,25500,25500,0
20250206,201300,427852250,25500,25500,25500,25500,0
20250206,201200,427852250,25500,25500,25500,25500,0
20250206,201100,427852250,25500,25500,25500,25500,0
20250206,201000,427852250,25500,25500,25500,25500,0
20250206,200900,427852250,25500,25500,25500,25500,0
20250206,200800,427852250,25500,25500,25500,25500,0
20250206,200700,427852250,25500,25500,25500,25500,0
20250206,200600,427852250,25500,25500,25500,25500,0
20250206,200500,427852250,25500,25500,25500,25500,0
20250206,200400,427852250,25500,25500,25500,25500,0
20250206,200300,427852250,25500,25500,25500,25500,0
20250206,200200,427852250,25500,25500,25500,25500,0
20250206,200100,427852250,25500,25500,25500,25500,0
20250206,200000,427852250,25500,25500,25500,25500,0
20250206,195900,427852250,25500,25500,25500,25500,0
20250206,195800,427852250,25500,25500,25500,25500,0
20250206,195700,427852250,25500,25500,25500,25500,0
20250206,195600,427852250,25500,25500,25500,25500,0
20250206,195500,427852250,25500,25500,25500,25500,0
20250206,195400,427852250,25500,25500,25500,25500,336
20250206,195300,427852250,25500,25500,25500,25500,0
20250206,195200,427852250,25500,25500,25500,25500,0
20250206,195100,427852250,25500,25500,25500,25500,0
20250206,195000,427852250,25500,25500,25500,25500,0
20250206,194900,427852250,25500,25500,25500,25500,0
20250206,194800,427852250,25500,25500,25500,25500,0
20250206,194700,427852250,25500,25500,25500,25500,0
20250206,194600,427852250,25500,25500,25500,25500,0
20250206,194500,427852250,25500,25500,25500,25500,0
20250206,194400,427852250,25500,25500,25500,25500,0
20250206,194300,427852250,25500,25500,25500,25500,0
20250206,194200,427852250,25500,25500,25500,25500,0
20250206,194100,427852250,25500,25500,25500,25500,0
20250206,194000,427852250,25500,25500,25500,25500,0
20250206,193900,427852250,25500,25500,25500,25500,0
20250206,193800,427852250,25500,25500,25500,25500,0
20250206,193700,427852250,25500,25500,25500,25500,0
20250206,193600,427852250,25500,25500,25500,25500,0
20250206,193500,427852250,25500,25500,25500,25500,0
20250206,193400,427852250,25500,25500,25500,25500,0
20250206,193300,427852250,25500,25500,25500,25500,0
20250206,193200,427852250,25500,25500,25500,25500,0
20250206,193100,427852250,25500,25500,25500,25500,0
20250206,193000,427852250,25500,25500,25500,25500,0
20250206,192900,427852250,25500,25500,25500,25500,0
20250206,192800,427852250,25500,25500,25500,25500,0
20250206,192700,427852250,25500,25500,25500,25500,0
20250206,192600,427852250,25500,25500,25500,25500,0
20250206,192500,427852250,25500,25500,25500,25500,0
20250206,192400,427852250,25500,25500,25500,25500,336
20250206,192300,427852250,25500,25500,25500,25500,0
20250206,192200,427852250,25500,25500,25500,25500,0
20250206,192100,427852250,25500,25500,25500,25500,0
20250206,192000,427852250,25500,25500,25500,25500,0
20250206,191900,427852250,25500,25500,25500,25500,0
20250206,191800,427852250,25500,25500,25500,25500,0
20250206,191700,427852250,25500,25500,25500,25500,0
20250206,191600,427852250,25500,25500,25500,25500,0
20250206,191500,427852250,25500,25500,25500,25500,0
20250206,191400,427852250,25500,25500,25500,25500,0
20250206,191300,427852250,25500,25500,25500,25500,0
20250206,191200,427852250,25500,25500,25500,25500,0
20250206,191100,427852250,25500,25500,25500,25500,0
20250206,191000,427852250,25500,25500,25500,25500,0
20250206,190900,427852250,25500,25500,25500,25500,0
20250206,190800,427852250,25500,25500,25500,25500,0
20250206,190700,427852250,25500,25500,25500,25500,0
20250206,190600,427852250,25500,25500,25500,25500,0
20250206,190500,427852250,25500,25500,25500,25500,0
20250206,190400,427852250,25500,25500,25500,25500,0
20250206,190300,427852250,25500,25500,25500,25500,0
20250206,190200,427852250,25500,25500,25500,25500,0
20250206,190100,427852250,25500,25500,25500,25500,0
20250206,190000,427852250,25500,25500,25500,25500,0
20250206,185900,427852250,25500,25500,25500,25500,0
20250206,185800,427852250,25500,25500,25500,25500,0
20250206,185700,427852250,25500,25500,25500,25500,0
20250206,185600,427852250,25500,25500,25500,25500,0
20250206,185500,427852250,25500,25500,25500,25500,0
20250206,185400,427852250,25500,25500,25500,25500,336
20250206,185300,427852250,25500,25500,25500,25500,0
20250206,185200,427852250,25500,25500,25500,25500,0
20250206,185100,427852250,25500,25500,25500,25500,0
20250206,185000,427852250,25500,25500,25500,25500,0
20250206,184900,427852250,25500,25500,25500,25500,0
20250206,184800,427852250,25500,25500,25500,25500,0
20250206,184700,427852250,25500,25500,25500,25500,0
20250206,184600,427852250,25500,25500,25500,25500,0
20250206,184500,427852250,25500,25500,25500,25500,0
20250206,184400,427852250,25500,25500,25500,25500,0
20250206,184300,427852250,25500,25500,25500,25500,0
20250206,184200,427852250,25500,25500,25500,25500,0
20250206,184100,427852250,25500,25500,25500,25500,0
20250206,184000,427852250,25500,25500,25500,25500,0
20250206,183900,427852250,25500,25500,25500,25500,0
20250206,183800,427852250,25500,25500,25500,25500,0
20250206,183700,427852250,25500,25500,25500,25500,0
20250206,183600,427852250,25500,25500,25500,25500,0
20250206,183500,427852250,25500,25500,25500,25500,0
20250206,183400,427852250,25500,25500,25500,25500,0
20250206,183300,427852250,25500,25500,25500,25500,0
20250206,183200,427852250,25500,25500,25500,25500,0
20250206,183100,427852250,25500,25500,25500,25500,0
20250206,183000,427852250,25500,25500,25500,25500,0
20250206,182900,427852250,25500,25500,25500,25500,0
20250206,182800,427852250,25500,25500,25500,25500,0
20250206,182700,427852250,25500,25500,25500,25500,0
20250206,182600,427852250,25500,25500,25500,25500,0
20250206,182500,427852250,25500,25500,25500,25500,0
20250206,182400,427852250,25500,25500,25500,25500,336
20250206,182300,427852250,25500,25500,25500,25500,0
20250206,182200,427852250,25500,25500,25500,25500,0
20250206,182100,427852250,25500,25500,25500,25500,0
20250206,182000,427852250,25500,25500,25500,25500,0
20250206,181900,427852250,25500,25500,25500,25500,0
20250206,181800,427852250,25500,25500,25500,25500,0
20250206,181700,427852250,25500,25500,25500,25500,0
20250206,181600,427852250,25500,25500,25500,25500,0
20250206,181500,427852250,25500,25500,25500,25500,0
20250206,181400,427852250,25500,25500,25500,25500,0
20250206,181300,427852250,25500,25500,25500,25500,0
20250206,181200,427852250,25500,25500,25500,25500,0
20250206,181100,427852250,25500,25500,25500,25500,0
20250206,181000,427852250,25500,25500,25500,25500,0
20250206,180900,427852250,25500,25500,25500,25500,0
20250206,180800,427852250,25500,25500,25500,25500,0
20250206,180700,427852250,25500,25500,25500,25500,0
20250206,180600,427852250,25500,25500,25500,25500,0
20250206,180500,427852250,25500,25500,25500,25500,0
20250206,180400,427852250,25500,25500,25500,25500,0
20250206,180300,427852250,25500,25500,25500,25500,0
20250206,180200,427852250,25500,25500,25500,25500,0
20250206,180100,427852250,25500,25500,25500,25500,0
20250206,180000,427852250,25500,25500,25500,25500,0
20250206,175900,427852250,25500,25500,25500,25500,0
20250206,175800,427852250,25500,25500,25500,25500,0
20250206,175700,427852250,25500,25500,25500,25500,0
20250206,175600,427852250,25500,25500,25500,25500,0
20250206,175500,427852250,25500,25500,25500,25500,0
20250206,175400,427852250,25500,25500,25500,25500,336
20250206,175300,427852250,25500,25500,25500,25500,0
20250206,175200,427852250,25500,25500,25500,25500,0
20250206,175100,427852250,25500,25500,25500,25500,0
20250206,175000,427852250,25500,25500,25500,25500,0
20250206,174900,427852250,25500,25500,25500,25500,0
20250206,174800,427852250,25500,25500,25500,25500,0
20250206,174700,427852250,25500,25500,25500,25500,0
20250206,174600,427852250,25500,25500,25500,25500,0
20250206,174500,427852250,25500,25500,25500,25500,0
20250206,174400,427852250,25500,25500,25500,25500,0
20250206,174300,427852250,25500,25500,25500,25500,0
20250206,174200,427852250,25500,25500,25500,25500,0
20250206,174100,427852250,25500,25500,25500,25500,0
20250206,174000,427852250,25500,25500,25500,25500,0
20250206,173900,427852250,25500,25500,25500,25500,0
20250206,173800,427852250,25500,25500,25500,25500,0
20250206,173700,427852250,25500,25500,25500,25500,0
20250206,173600,427852250,25500,25500,25500,25500,0
20250206,173500,427852250,25500,25500,25500,25500,0
20250206,173400,427852250,25500,25500,25500,25500,0
20250206,173300,427852250,25500,25500,25500,25500,0
20250206,173200,427852250,25500,25500,25500,25500,0
20250206,173100,427852250,25500,25500,25500,25500,0
20250206,173000,427852250,25500,25500,25500,25500,0
20250206,172900,427852250,25500,25500,25500,25500,0
20250206,172800,427852250,25500,25500,25500,25500,0
20250206,172700,427852250,25500,25500,25500,25500,0
20250206,172600,427852250,25500,25500,25500,25500,0
20250206,172500,427852250,25500,25500,25500,25500,0
20250206,172400,427852250,25500,25500,25500,25500,336
20250206,172300,427852250,25500,25500,25500,25500,0
20250206,172200,427852250,25500,25500,25500,25500,0
20250206,172100,427852250,25500,25500,25500,25500,0
20250206,172000,427852250,25500,25500,25500,25500,0
20250206,171900,427852250,25500,25500,25500,25500,0
20250206,171800,427852250,25500,25500,25500,25500,0
20250206,171700,427852250,25500,25500,25500,25500,0
20250206,171600,427852250,25500,25500,25500,25500,0
20250206,171500,427852250,25500,25500,25500,25500,0
20250206,171400,427852250,25500,25500,25500,25500,0
20250206,171300,427852250,25500,25500,25500,25500,0
20250206,171200,427852250,25500,25500,25500,25500,0
20250206,171100,427852250,25500,25500,25500,25500,0
20250206,171000,427852250,25500,25500,25500,25500,0
20250206,170900,427852250,25500,25500,25500,25500,0
20250206,170800,427852250,25500,25500,25500,25500,0
20250206,170700,427852250,25500,25500,25500,25500,0
20250206,170600,427852250,25500,25500,25500,25500,0
20250206,170500,427852250,25500,25500,25500,25500,0
20250206,170400,427852250,25500,25500,25500,25500,0
20250206,170300,427852250,25500,25500,25500,25500,0
20250206,170200,427852250,25500,25500,25500,25500,0
20250206,170100,427852250,25500,25500,25500,25500,0
20250206,170000,427852250,25500,25500,25500,25500,0
20250206,165900,427852250,25500,25500,25500,25500,0
20250206,165800,427852250,25500,25500,25500,25500,0
20250206,165700,427852250,25500,25500,25500,25500,0
20250206,165600,427852250,25500,25500,25500,25500,0
20250206,165500,427852250,25500,25500,25500,25500,0
20250206,165400,427852250,25500,25500,25500,25500,336
20250206,165300,427852250,25500,25500,25500,25500,0
20250206,165200,427852250,25500,25500,25500,25500,0
20250206,165100,427852250,25500,25500,25500,25500,0
20250206,165000,427852250,25500,25500,25500,25500,0
20250206,164900,427852250,25500,25500,25500,25500,0
20250206,164800,427852250,25500,25500,25500,25500,0
20250206,164700,427852250,25500,25500,25500,25500,0
20250206,164600,427852250,25500,25500,25500,25500,0
20250206,164500,427852250,25500,25500,25500,25500,0
20250206,164400,427852250,25500,25500,25500,25500,0
20250206,164300,427852250,25500,25500,25500,25500,0
20250206,164200,427852250,25500,25500,25500,25500,0
20250206,164100,427852250,25500,25500,25500,25500,0
20250206,164000,427852250,25500,25500,25500,25500,0
20250206,163900,427852250,25500,25500,25500,25500,0
20250206,163800,427852250,25500,25500,25500,25500,0
20250206,163700,427852250,25500,25500,25500,25500,0
20250206,163600,427852250,25500,25500,25500,25500,0
20250206,163500,427852250,25500,25500,25500,25500,0
20250206,163400,427852250,25500,25500,25500,25500,0
20250206,163300,427852250,25500,25500,25500,25500,0
20250206,163200,427852250,25500,25500,25500,25500,0
20250206,163100,427852250,25500,25500,25500,25500,0
20250206,163000,427852250,25500,25500,25500,25500,0
20250206,162900,427852250,25500,25500,25500,25500,0
20250206,162800,427852250,25500,25500,25500,25500,0
20250206,162700,427852250,25500,25500,25500,25500,0
20250206,162600,427852250,25500,25500,25500,25500,0
20250206,162500,427852250,25500,25500,25500,25500,0
20250206,162400,427852250,25500,25500,25500,25500,336
20250206,162300,427852250,25500,25500,25500,25500,0
20250206,162200,427852250,25500,25500,25500,25500,0
20250206,162100,427852250,25500,25500,25500,25500,0
20250206,162000,427852250,25500,25500,25500,25500,0
20250206,161900,427852250,25500,25500,25500,25500,0
20250206,161800,427852250,25500,25500,25500,25500,0
20250206,161700,427852250,25500,25500,25500,25500,0
20250206,161600,427852250,25500,25500,25500,25500,0
20250206,161500,427852250,25500,25500,25500,25500,0
20250206,161400,427852250,25500,25500,25500,25500,0
20250206,161300,427852250,25500,25500,25500,25500,0
20250206,161200,427852250,25500,25500,25500,25500,0
20250206,161100,427852250,25500,25500,25500,25500,0
20250206,161000,427852250,25500,25500,25500,25500,0
20250206,160900,427852250,25500,25500,25500,25500,0
20250206,160800,427852250,25500,25500,25500,25500,0
20250206,160700,427852250,25500,25500,25500,25500,0
20250206,160600,427852250,25500,25500,25500,25500,0
20250206,160500,427852250,25500,25500,25500,25500,0
20250206,160400,427852250,25500,25500,25500,25500,0
20250206,160300,427852250,25500,25500,25500,25500,0
20250206,160200,427852250,25500,25500,25500,25500,0
20250206,160100,427852250,25500,25500,25500,25500,0
20250206,160000,427852250,25500,25500,25500,25500,0
20250206,155900,427852250,25500,25500,25500,25500,0
20250206,155800,427852250,25500,25500,25500,25500,0
20250206,155700,427852250,25500,25500,25500,25500,0
20250206,155600,427852250,25500,25500,25500,25500,0
20250206,155500,427852250,25500,25500,25500,25500,0
20250206,155400,427852250,25500,25500,25500,25500,336
20250206,155300,427852250,25500,25500,25500,25500,0
20250206,155200,427852250,25500,25500,25500,25500,0
20250206,155100,427852250,25500,25500,25500,25500,0
20250206,155000,427852250,25500,25500,25500,25500,0
20250206,154900,427852250,25500,25500,25500,25500,0
20250206,154800,427852250,25500,25500,25500,25500,0
20250206,154700,427852250,25500,25500,25500,25500,0
20250206,154600,427852250,25500,25500,25500,25500,0
20250206,154500,427852250,25500,25500,25500,25500,0
20250206,154400,427852250,25500,25500,25500,25500,0
20250206,154300,427852250,25500,25500,25500,25500,0
20250206,154200,427852250,25500,25500,25500,25500,0
20250206,154100,427852250,25500,25500,25500,25500,0
20250206,154000,427852250,25500,25500,25500,25500,0
20250206,153900,427852250,25500,25500,25500,25500,0
20250206,153800,427852250,25500,25500,25500,25500,0
20250206,153700,427852250,25500,25500,25500,25500,0
20250206,153600,427852250,25500,25500,25500,25500,0
20250206,153500,427852250,25500,25500,25500,25500,0
20250206,153400,427852250,25500,25500,25500,25500,0
20250206,153300,427852250,25500,25500,25500,25500,0
20250206,153200,427852250,25500,25500,25500,25500,0
20250206,153100,427852250,25500,25500,25500,25500,0
20250206,153000,427852250,25500,25500,25500,25500,336
20250206,152900,419284250,25650,25650,25650,25650,0
20250206,152800,419284250,25650,25650,25650,25650,0
20250206,152700,419284250,25650,25650,25650,25650,0
20250206,152600,419284250,25650,25650,25650,25650,0
20250206,152500,419284250,25650,25650,25650,25650,0
20250206,152400,419284250,25650,25650,25650,25650,0
20250206,152300,419284250,25650,25650,25650,25650,0
20250206,152200,419284250,25650,25650,25650,25650,0
20250206,152100,419284250,25650,25650,25650,25650,0
20250206,152000,419284250,25650,25650,25650,25650,0
20250206,151900,419284250,25650,25600,25650,25550,53
20250206,151800,417926450,25600,25600,25600,25600,0
20250206,151700,417926450,25600,25600,25600,25600,1
20250206,151600,417900850,25600,25600,25600,25600,0
20250206,151500,417900850,25600,25500,25600,25500,50
20250206,151400,416621950,25600,25600,25600,25600,74
20250206,151300,414727550,25600,25600,25600,25600,91
20250206,151200,412397950,25600,25600,25600,25600,0
20250206,151100,412397950,25600,25600,25600,25600,0
20250206,151000,412397950,25600,25600,25600,25600,16
20250206,150900,411988350,25600,25600,25600,25600,0
20250206,150800,411988350,25600,25600,25600,25600,0
20250206,150700,411988350,25600,25600,25600,25600,0
20250206,150600,411988350,25600,25600,25600,25600,0
20250206,150500,411988350,25600,25600,25600,25600,11
20250206,150400,411706750,25650,25650,25650,25650,0
20250206,150300,411706750,25650,25650,25650,25650,0
20250206,150200,411706750,25650,25650,25650,25650,0
20250206,150100,411706750,25650,25650,25650,25650,0
20250206,150000,411706750,25650,25650,25650,25650,0
20250206,145900,411706750,25650,25650,25650,25650,0
20250206,145800,411706750,25650,25650,25650,25650,10
20250206,145700,411450250,25650,25650,25650,25650,91
20250206,145600,409116100,25650,25650,25650,25650,10
20250206,145500,408859600,25650,25650,25650,25650,2
20250206,145400,408808300,25650,25650,25650,25650,1
20250206,145300,408782650,25700,25700,25700,25700,0
20250206,145200,408782650,25700,25700,25700,25700,0
20250206,145100,408782650,25700,25700,25700,25700,1
20250206,145000,408756950,25700,25650,25700,25650,57
20250206,144900,407292300,25650,25650,25650,25650,165
20250206,144800,403060050,25600,25600,25600,25600,9
20250206,144700,402829650,25600,25600,25600,25600,0
20250206,144600,402829650,25600,25600,25600,25600,15
20250206,144500,402445650,25600,25600,25600,25600,0
20250206,144400,402445650,25600,25600,25600,25600,5
20250206,144300,402317650,25600,25600,25600,25600,0
20250206,144200,402317650,25600,25600,25600,25600,0
20250206,144100,402317650,25600,25600,25600,25600,0
20250206,144000,402317650,25600,25600,25600,25600,0
20250206,143900,402317650,25600,25600,25600,25600,0
20250206,143800,402317650,25600,25600,25600,25600,0
20250206,143700,402317650,25600,25600,25600,25600,0
20250206,143600,402317650,25600,25600,25600,25600,5
20250206,143500,402189650,25600,25600,25600,25600,95
20250206,143400,399757650,25600,25550,25600,25550,156
20250206,143300,395770050,25550,25550,25550,25550,0
20250206,143200,395770050,25550,25550,25550,25550,0
20250206,143100,395770050,25550,25550,25550,25550,0
20250206,143000,395770050,25550,25550,25550,25550,0
20250206,142900,395770050,25550,25550,25550,25550,0
20250206,142800,395770050,25550,25550,25550,25550,0
20250206,142700,395770050,25550,25550,25550,25550,0
20250206,142600,395770050,25550,25550,25550,25550,200
20250206,142500,390660050,25600,25600,25600,25600,226
20250206,142400,384874450,25600,25600,25600,25600,1
20250206,142300,384848850,25550,25550,25550,25550,0
20250206,142200,384848850,25550,25550,25550,25550,0
20250206,142100,384848850,25550,25550,25550,25550,0
20250206,142000,384848850,25550,25550,25550,25550,0
20250206,141900,384848850,25550,25550,25550,25550,8
20250206,141800,384644450,25550,25550,25550,25550,0
20250206,141700,384644450,25550,25550,25550,25550,0
20250206,141600,384644450,25550,25550,25550,25550,0
20250206,141500,384644450,25550,25550,25550,25550,0
20250206,141400,384644450,25550,25550,25550,25550,44
20250206,141300,383520250,25550,25550,25550,25550,0
20250206,141200,383520250,25550,25550,25550,25550,0
20250206,141100,383520250,25550,25550,25550,25550,0
20250206,141000,383520250,25550,25550,25550,25550,80
20250206,140900,381476250,25550,25550,25550,25550,0
20250206,140800,381476250,25550,25550,25550,25550,0
20250206,140700,381476250,25550,25550,25550,25550,0
20250206,140600,381476250,25550,25550,25550,25550,0
20250206,140500,381476250,25550,25550,25550,25550,0
20250206,140400,381476250,25550,25550,25550,25550,0
20250206,140300,381476250,25550,25550,25550,25550,0
20250206,140200,381476250,25550,25550,25550,25550,0
20250206,140100,381476250,25550,25550,25550,25550,4
20250206,140000,381374050,25550,25550,25550,25550,139
20250206,135900,377822600,25550,25550,25550,25550,2
20250206,135800,377771500,25500,25500,25500,25500,4
20250206,135700,377669500,25450,25450,25450,25450,0
20250206,135600,377669500,25450,25450,25450,25450,0
20250206,135500,377669500,25450,25450,25450,25450,0
20250206,135400,377669500,25450,25450,25450,25450,0
20250206,135300,377669500,25450,25450,25450,25450,0
20250206,135200,377669500,25450,25450,25450,25450,0
20250206,135100,377669500,25450,25500,25500,25450,1000
20250206,135000,352219350,25550,25450,25550,25450,1218
20250206,134900,321209000,25450,25450,25450,25450,0
20250206,134800,321209000,25450,25450,25450,25450,0
20250206,134700,321209000,25450,25450,25450,25450,0
20250206,134600,321209000,25450,25500,25500,25450,6
20250206,134500,321056050,25450,25450,25450,25450,0
20250206,134400,321056050,25450,25450,25450,25450,0
20250206,134300,321056050,25450,25450,25450,25450,0
20250206,134200,321056050,25450,25450,25450,25450,0
20250206,134100,321056050,25450,25450,25450,25450,0
20250206,134000,321056050,25450,25450,25450,25450,63
20250206,133900,319452700,25450,25450,25450,25450,92
20250206,133800,317111300,25450,25500,25500,25450,2047
20250206,133700,265013400,25450,25500,25500,25450,14
20250206,133600,264657000,25500,25500,25500,25500,0
20250206,133500,264657000,25500,25500,25500,25500,3
20250206,133400,264580500,25450,25450,25450,25450,0
20250206,133300,264580500,25450,25450,25450,25450,0
20250206,133200,264580500,25450,25450,25450,25450,24
20250206,133100,263969700,25500,25500,25500,25500,0
20250206,133000,263969700,25500,25500,25500,25500,20
20250206,132900,263459700,25500,25500,25500,25500,119
20250206,132800,260425200,25550,25550,25550,25550,0
20250206,132700,260425200,25550,25550,25550,25550,0
20250206,132600,260425200,25550,25550,25550,25550,143
20250206,132500,256771550,25500,25500,25500,25500,57
20250206,132400,255318050,25500,25500,25500,25500,0
20250206,132300,255318050,25500,25500,25500,25500,0
20250206,132200,255318050,25500,25500,25500,25500,0
20250206,132100,255318050,25500,25500,25500,25500,0
20250206,132000,255318050,25500,25500,25500,25500,0
20250206,131900,255318050,25500,25500,25500,25500,0
20250206,131800,255318050,25500,25500,25500,25500,0
20250206,131700,255318050,25500,25500,25500,25500,9
20250206,131600,255088550,25500,25500,25500,25500,0
20250206,131500,255088550,25500,25500,25500,25500,0
20250206,131400,255088550,25500,25500,25500,25500,2
20250206,131300,255037550,25500,25500,25500,25500,0
20250206,131200,255037550,25500,25500,25500,25500,0
20250206,131100,255037550,25500,25500,25500,25500,0
20250206,131000,255037550,25500,25500,25500,25500,0
20250206,130900,255037550,25500,25500,25500,25500,0
20250206,130800,255037550,25500,25500,25500,25500,0
20250206,130700,255037550,25500,25550,25550,25500,379
20250206,130600,245371050,25550,25550,25550,25550,0
20250206,130500,245371050,25550,25600,25600,25550,2
20250206,130400,245319900,25550,25550,25550,25550,0
20250206,130300,245319900,25550,25550,25550,25550,0
20250206,130200,245319900,25550,25550,25550,25550,9
20250206,130100,245089950,25500,25500,25500,25500,0
20250206,130000,245089950,25500,25500,25500,25500,0
20250206,125900,245089950,25500,25500,25500,25500,0
20250206,125800,245089950,25500,25500,25500,25500,0
20250206,125700,245089950,25500,25500,25500,25500,2
20250206,125600,245038950,25600,25600,25600,25600,0
20250206,125500,245038950,25600,25600,25600,25600,0
20250206,125400,245038950,25600,25600,25600,25600,0
20250206,125300,245038950,25600,25600,25600,25600,0
20250206,125200,245038950,25600,25600,25600,25600,0
20250206,125100,245038950,25600,25600,25600,25600,0
20250206,125000,245038950,25600,25600,25600,25600,0
20250206,124900,245038950,25600,25550,25600,25500,326
20250206,124800,236720950,25550,25550,25550,25550,0
20250206,124700,236720950,25550,25550,25550,25550,8
20250206,124600,236516550,25550,25550,25550,25550,7
20250206,124500,236337700,25600,25600,25600,25600,0
20250206,124400,236337700,25600,25600,25600,25600,25
20250206,124300,235697700,25600,25550,25600,25550,106
20250206,124200,232988000,25500,25500,25500,25500,0
20250206,124100,232988000,25500,25550,25550,25500,55
20250206,124000,231583200,25500,25500,25500,25500,2
20250206,123900,231532200,25500,25550,25550,25500,14
20250206,123800,231175000,25500,25500,25500,25500,0
20250206,123700,231175000,25500,25500,25500,25500,0
20250206,123600,231175000,25500,25500,25500,25500,0
20250206,123500,231175000,25500,25500,25500,25500,4
20250206,123400,231073000,25550,25550,25550,25550,0
20250206,123300,231073000,25550,25600,25600,25550,7
20250206,123200,230894100,25600,25600,25600,25600,0
20250206,123100,230894100,25600,25600,25600,25600,0
20250206,123000,230894100,25600,25550,25600,25550,22
20250206,122900,230331900,25550,25550,25550,25550,2
20250206,122800,230280800,25550,25550,25550,25550,9
20250206,122700,230050850,25550,25550,25550,25550,11
20250206,122600,229769800,25550,25550,25550,25550,20
20250206,122500,229258800,25550,25550,25550,25550,9
20250206,122400,229028850,25600,25600,25600,25600,0
20250206,122300,229028850,25600,25600,25600,25600,0
20250206,122200,229028850,25600,25600,25600,25600,0
20250206,122100,229028850,25600,25600,25600,25600,0
20250206,122000,229028850,25600,25600,25600,25600,6
20250206,121900,228875250,25600,25600,25600,25600,1
20250206,121800,228849650,25600,25600,25600,25600,24
20250206,121700,228235250,25600,25600,25600,25600,0
20250206,121600,228235250,25600,25600,25600,25600,0
20250206,121500,228235250,25600,25600,25600,25600,0
20250206,121400,228235250,25600,25600,25600,25600,0
20250206,121300,228235250,25600,25600,25600,25600,0
20250206,121200,228235250,25600,25600,25600,25600,0
20250206,121100,228235250,25600,25600,25600,25600,36
20250206,121000,227313650,25600,25600,25600,25600,10
20250206,120900,227057650,25550,25550,25550,25550,0
20250206,120800,227057650,25550,25550,25550,25550,0
20250206,120700,227057650,25550,25550,25550,25550,10
20250206,120600,226802150,25600,25600,25600,25600,0
20250206,120500,226802150,25600,25600,25600,25600,0
20250206,120400,226802150,25600,25600,25600,25600,5
20250206,120300,226674150,25600,25600,25600,25600,0
20250206,120200,226674150,25600,25500,25600,25500,13
20250206,120100,226342150,25550,25550,25550,25550,0
20250206,120000,226342150,25550,25600,25600,25550,21
20250206,115900,225805100,25500,25500,25500,25500,0
20250206,115800,225805100,25500,25500,25500,25500,10
20250206,115700,225550100,25500,25500,25500,25500,0
20250206,115600,225550100,25500,25500,25500,25500,8
20250206,115500,225346100,25500,25550,25550,25500,7
20250206,115400,225167450,25550,25550,25550,25550,1
20250206,115300,225141900,25550,25550,25550,25550,4
20250206,115200,225039700,25550,25550,25600,25550,114
20250206,115100,222126500,25550,25550,25550,25550,0
20250206,115000,222126500,25550,25550,25550,25550,0
20250206,114900,222126500,25550,25550,25550,25550,0
20250206,114800,222126500,25550,25550,25550,25550,0
20250206,114700,222126500,25550,25550,25550,25550,0
20250206,114600,222126500,25550,25550,25550,25550,7
20250206,114500,221947650,25550,25550,25550,25550,0
20250206,114400,221947650,25550,25550,25550,25550,0
20250206,114300,221947650,25550,25550,25550,25550,0
20250206,114200,221947650,25550,25550,25550,25550,0
20250206,114100,221947650,25550,25550,25550,25550,0
20250206,114000,221947650,25550,25550,25550,25550,0
20250206,113900,221947650,25550,25550,25550,25550,0
20250206,113800,221947650,25550,25550,25550,25550,0
20250206,113700,221947650,25550,25550,25550,25550,0
20250206,113600,221947650,25550,25550,25550,25550,8
20250206,113500,221743250,25550,25550,25550,25550,20
20250206,113400,221232250,25550,25550,25550,25550,0
20250206,113300,221232250,25550,25550,25550,25550,0
20250206,113200,221232250,25550,25550,25550,25550,0
20250206,113100,221232250,25550,25550,25550,25550,0
20250206,113000,221232250,25550,25550,25550,25550,8
20250206,112900,221027850,25600,25600,25600,25600,23
20250206,112800,220439050,25550,25550,25550,25550,0
20250206,112700,220439050,25550,25550,25550,25550,0
20250206,112600,220439050,25550,25550,25550,25550,10
20250206,112500,220183550,25550,25550,25550,25550,8
20250206,112400,219979150,25600,25650,25650,25600,6
20250206,112300,219825450,25650,25650,25650,25650,1
20250206,112200,219799800,25650,25650,25650,25650,39
20250206,112100,218799450,25650,25650,25650,25650,0
20250206,112000,218799450,25650,25650,25650,25650,0
20250206,111900,218799450,25650,25650,25650,25650,7
20250206,111800,218619900,25650,25650,25650,25650,0
20250206,111700,218619900,25650,25650,25650,25650,0
20250206,111600,218619900,25650,25650,25650,25650,10
20250206,111500,218363400,25700,25700,25700,25700,35
20250206,111400,217463900,25700,25700,25700,25700,8
20250206,111300,217258300,25700,25700,25700,25700,5
20250206,111200,217129800,25700,25700,25700,25700,4
20250206,111100,217027000,25700,25700,25700,25700,0
20250206,111000,217027000,25700,25700,25700,25700,8
20250206,110900,216821400,25750,25750,25750,25750,0
20250206,110800,216821400,25750,25750,25750,25750,79
20250206,110700,214787150,25800,25850,25850,25800,102
20250206,110600,212155500,25800,25800,25800,25800,0
20250206,110500,212155500,25800,25800,25800,25800,70
20250206,110400,210349500,25800,25800,25800,25800,55
20250206,110300,208930500,25800,25800,25800,25800,0
20250206,110200,208930500,25800,25800,25800,25800,0
20250206,110100,208930500,25800,25800,25800,25800,5
20250206,110000,208801500,25800,25800,25800,25800,0
20250206,105900,208801500,25800,25850,25900,25800,27
20250206,105800,208104300,25800,25800,25900,25800,391
20250206,105700,198005500,25800,25800,25800,25800,214
20250206,105600,192484300,25800,25800,25800,25800,221
20250206,105500,186782500,25800,25800,25800,25800,2
20250206,105400,186730900,25750,25700,25750,25700,224
20250206,105300,180972850,25650,25600,25650,25600,121
20250206,105200,177869500,25600,25600,25600,25600,0
20250206,105100,177869500,25600,25600,25600,25600,0
20250206,105000,177869500,25600,25600,25600,25600,0
20250206,104900,177869500,25600,25600,25600,25600,13
20250206,104800,177536700,25600,25600,25600,25600,0
20250206,104700,177536700,25600,25600,25600,25600,0
20250206,104600,177536700,25600,25600,25600,25600,0
20250206,104500,177536700,25600,25600,25600,25600,0
20250206,104400,177536700,25600,25600,25600,25600,10
20250206,104300,177280700,25600,25600,25600,25600,0
20250206,104200,177280700,25600,25600,25600,25600,48
20250206,104100,176051900,25600,25600,25600,25600,0
20250206,104000,176051900,25600,25600,25600,25600,5
20250206,103900,175923900,25600,25600,25600,25600,0
20250206,103800,175923900,25600,25600,25600,25600,0
20250206,103700,175923900,25600,25600,25600,25600,7
20250206,103600,175744700,25600,25600,25600,25600,0
20250206,103500,175744700,25600,25600,25600,25600,0
20250206,103400,175744700,25600,25600,25600,25600,1
20250206,103300,175719100,25650,25650,25650,25650,0
20250206,103200,175719100,25650,25650,25650,25650,7
20250206,103100,175539550,25600,25600,25600,25600,0
20250206,103000,175539550,25600,25600,25600,25600,36
20250206,102900,174617950,25550,25550,25550,25550,0
20250206,102800,174617950,25550,25550,25550,25550,60
20250206,102700,173084950,25650,25650,25650,25650,0
20250206,102600,173084950,25650,25650,25650,25650,0
20250206,102500,173084950,25650,25650,25650,25650,0
20250206,102400,173084950,25650,25650,25650,25650,0
20250206,102300,173084950,25650,25650,25650,25650,23
20250206,102200,172495000,25550,25550,25550,25550,5
20250206,102100,172367250,25600,25700,25700,25600,410
20250206,102000,161839500,25700,25700,25700,25700,4
20250206,101900,161736700,25750,25900,25900,25700,58
20250206,101800,160236000,25850,25750,25850,25700,527
20250206,101700,146628500,25750,25750,25750,25700,68
20250206,101600,144877600,25700,25700,25700,25700,18
20250206,101500,144415000,25700,25700,25700,25700,10
20250206,101400,144158000,25650,25650,25650,25650,0
20250206,101300,144158000,25650,25700,25700,25650,12
20250206,101200,143849800,25700,25650,25700,25650,325
20250206,101100,135499850,25650,25700,25700,25650,346
20250206,101000,126608450,25650,25650,25650,25600,43
20250206,100900,125505550,25600,25650,25700,25600,66
20250206,100800,123813700,25650,25650,25650,25650,81
20250206,100700,121736050,25650,25650,25650,25650,110
20250206,100600,118914550,25650,25600,25650,25600,312
20250206,100500,110927200,25500,25500,25500,25500,2
20250206,100400,110876200,25500,25500,25500,25500,0
20250206,100300,110876200,25500,25500,25500,25500,0
20250206,100200,110876200,25500,25500,25500,25500,11
20250206,100100,110595700,25600,25600,25600,25600,0
20250206,100000,110595700,25600,25600,25600,25600,1
20250206,095900,110570100,25600,25600,25600,25600,0
20250206,095800,110570100,25600,25600,25600,25600,4
20250206,095700,110467700,25600,25550,25600,25550,9
20250206,095600,110237350,25550,25550,25550,25550,0
20250206,095500,110237350,25550,25550,25550,25550,0
20250206,095400,110237350,25550,25500,25550,25450,139
20250206,095300,106692250,25500,25500,25500,25500,14
20250206,095200,106335250,25500,25500,25500,25500,22
20250206,095100,105774250,25500,25500,25500,25500,0
20250206,095000,105774250,25500,25500,25500,25450,155
20250206,094900,101826000,25500,25500,25500,25500,209
20250206,094800,96496500,25500,25500,25500,25500,10
20250206,094700,96241500,25500,25550,25550,25500,41
20250206,094600,95194450,25550,25600,25600,25550,90
20250206,094500,92894450,25650,25650,25650,25650,0
20250206,094400,92894450,25650,25650,25650,25650,1
20250206,094300,92868800,25550,25550,25550,25550,12
20250206,094200,92562200,25550,25550,25550,25550,3
20250206,094100,92485550,25550,25550,25550,25550,0
20250206,094000,92485550,25550,25550,25550,25550,0
20250206,093900,92485550,25550,25550,25550,25550,5
20250206,093800,92357800,25550,25500,25650,25500,603
20250206,093700,76946950,25550,25550,25550,25550,30
20250206,093600,76180450,25550,25550,25550,25550,10
20250206,093500,75924950,25550,25500,25550,25500,27
20250206,093400,75236350,25500,25500,25500,25500,17
20250206,093300,74802850,25550,25500,25550,25500,66
20250206,093200,73118850,25500,25500,25550,25500,58
20250206,093100,71639400,25450,25550,25550,25450,22
20250206,093000,71078750,25500,25400,25500,25400,144
20250206,092900,67414350,25400,25350,25500,25350,797
20250206,092800,47137350,25350,25300,25400,25300,933
20250206,092700,23519850,25300,25350,25400,25300,108
20250206,092600,20782550,25300,25250,25300,25250,16
20250206,092500,20377800,25250,25250,25300,25250,106
20250206,092400,17696400,25200,25200,25200,25200,5
20250206,092300,17570400,25200,25250,25250,25200,201
20250206,092200,12499150,25250,25250,25250,25250,0
20250206,092100,12499150,25250,25200,25250,25200,21
20250206,092000,11969900,25200,25200,25200,25200,51
20250206,091900,10684700,25150,25150,25150,25150,0
20250206,091800,10684700,25150,25150,25150,25150,0
20250206,091700,10684700,25150,25150,25150,25150,0
20250206,091600,10684700,25150,25150,25150,25150,40
20250206,091500,9678700,25150,25250,25250,25150,9
20250206,091400,9452250,25150,25150,25150,25150,6
20250206,091300,9301350,25150,25150,25150,25150,0
20250206,091200,9301350,25150,25200,25200,25100,200
20250206,091100,4266450,25100,25150,25150,25100,18
20250206,091000,3813800,25150,25150,25150,25150,22
20250206,090900,3260500,25050,25050,25050,25050,1
20250206,090800,3235450,25150,25150,25150,25150,0
20250206,090700,3235450,25150,25050,25150,25000,71
20250206,090600,1454350,25000,25000,25000,25000,30
20250206,090500,704350,25000,25000,25000,25000,1
20250206,090400,679350,25150,25150,25150,25150,0
20250206,090300,679350,25150,25150,25150,25150,5
20250206,090200,553600,25000,25000,25000,25000,0
20250206,090100,553600,25000,25000,25000,25000,0
20250206,090000,553600,25000,25200,25200,25000,22