KissMeData/268280/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205300,77749200,133800,133800,133800,133800,22
20250204,205200,77749200,133800,133800,133800,133800,0
20250204,205100,77749200,133800,133800,133800,133800,0
20250204,205000,77749200,133800,133800,133800,133800,0
20250204,204900,77749200,133800,133800,133800,133800,0
20250204,204800,77749200,133800,133800,133800,133800,0
20250204,204700,77749200,133800,133800,133800,133800,0
20250204,204600,77749200,133800,133800,133800,133800,0
20250204,204500,77749200,133800,133800,133800,133800,0
20250204,204400,77749200,133800,133800,133800,133800,0
20250204,204300,77749200,133800,133800,133800,133800,0
20250204,204200,77749200,133800,133800,133800,133800,0
20250204,204100,77749200,133800,133800,133800,133800,0
20250204,204000,77749200,133800,133800,133800,133800,0
20250204,203900,77749200,133800,133800,133800,133800,0
20250204,203800,77749200,133800,133800,133800,133800,0
20250204,203700,77749200,133800,133800,133800,133800,0
20250204,203600,77749200,133800,133800,133800,133800,0
20250204,203500,77749200,133800,133800,133800,133800,0
20250204,203400,77749200,133800,133800,133800,133800,0
20250204,203300,77749200,133800,133800,133800,133800,0
20250204,203200,77749200,133800,133800,133800,133800,0
20250204,203100,77749200,133800,133800,133800,133800,0
20250204,203000,77749200,133800,133800,133800,133800,0
20250204,202900,77749200,133800,133800,133800,133800,0
20250204,202800,77749200,133800,133800,133800,133800,0
20250204,202700,77749200,133800,133800,133800,133800,0
20250204,202600,77749200,133800,133800,133800,133800,0
20250204,202500,77749200,133800,133800,133800,133800,0
20250204,202400,77749200,133800,133800,133800,133800,0
20250204,202300,77749200,133800,133800,133800,133800,22
20250204,202200,77749200,133800,133800,133800,133800,0
20250204,202100,77749200,133800,133800,133800,133800,0
20250204,202000,77749200,133800,133800,133800,133800,0
20250204,201900,77749200,133800,133800,133800,133800,0
20250204,201800,77749200,133800,133800,133800,133800,0
20250204,201700,77749200,133800,133800,133800,133800,0
20250204,201600,77749200,133800,133800,133800,133800,0
20250204,201500,77749200,133800,133800,133800,133800,0
20250204,201400,77749200,133800,133800,133800,133800,0
20250204,201300,77749200,133800,133800,133800,133800,0
20250204,201200,77749200,133800,133800,133800,133800,0
20250204,201100,77749200,133800,133800,133800,133800,0
20250204,201000,77749200,133800,133800,133800,133800,0
20250204,200900,77749200,133800,133800,133800,133800,0
20250204,200800,77749200,133800,133800,133800,133800,0
20250204,200700,77749200,133800,133800,133800,133800,0
20250204,200600,77749200,133800,133800,133800,133800,0
20250204,200500,77749200,133800,133800,133800,133800,0
20250204,200400,77749200,133800,133800,133800,133800,0
20250204,200300,77749200,133800,133800,133800,133800,0
20250204,200200,77749200,133800,133800,133800,133800,0
20250204,200100,77749200,133800,133800,133800,133800,0
20250204,200000,77749200,133800,133800,133800,133800,0
20250204,195900,77749200,133800,133800,133800,133800,0
20250204,195800,77749200,133800,133800,133800,133800,0
20250204,195700,77749200,133800,133800,133800,133800,0
20250204,195600,77749200,133800,133800,133800,133800,0
20250204,195500,77749200,133800,133800,133800,133800,0
20250204,195400,77749200,133800,133800,133800,133800,0
20250204,195300,77749200,133800,133800,133800,133800,22
20250204,195200,77749200,133800,133800,133800,133800,0
20250204,195100,77749200,133800,133800,133800,133800,0
20250204,195000,77749200,133800,133800,133800,133800,0
20250204,194900,77749200,133800,133800,133800,133800,0
20250204,194800,77749200,133800,133800,133800,133800,0
20250204,194700,77749200,133800,133800,133800,133800,0
20250204,194600,77749200,133800,133800,133800,133800,0
20250204,194500,77749200,133800,133800,133800,133800,0
20250204,194400,77749200,133800,133800,133800,133800,0
20250204,194300,77749200,133800,133800,133800,133800,0
20250204,194200,77749200,133800,133800,133800,133800,0
20250204,194100,77749200,133800,133800,133800,133800,0
20250204,194000,77749200,133800,133800,133800,133800,0
20250204,193900,77749200,133800,133800,133800,133800,0
20250204,193800,77749200,133800,133800,133800,133800,0
20250204,193700,77749200,133800,133800,133800,133800,0
20250204,193600,77749200,133800,133800,133800,133800,0
20250204,193500,77749200,133800,133800,133800,133800,0
20250204,193400,77749200,133800,133800,133800,133800,0
20250204,193300,77749200,133800,133800,133800,133800,0
20250204,193200,77749200,133800,133800,133800,133800,0
20250204,193100,77749200,133800,133800,133800,133800,0
20250204,193000,77749200,133800,133800,133800,133800,0
20250204,192900,77749200,133800,133800,133800,133800,0
20250204,192800,77749200,133800,133800,133800,133800,0
20250204,192700,77749200,133800,133800,133800,133800,0
20250204,192600,77749200,133800,133800,133800,133800,0
20250204,192500,77749200,133800,133800,133800,133800,0
20250204,192400,77749200,133800,133800,133800,133800,0
20250204,192300,77749200,133800,133800,133800,133800,22
20250204,192200,77749200,133800,133800,133800,133800,0
20250204,192100,77749200,133800,133800,133800,133800,0
20250204,192000,77749200,133800,133800,133800,133800,0
20250204,191900,77749200,133800,133800,133800,133800,0
20250204,191800,77749200,133800,133800,133800,133800,0
20250204,191700,77749200,133800,133800,133800,133800,0
20250204,191600,77749200,133800,133800,133800,133800,0
20250204,191500,77749200,133800,133800,133800,133800,0
20250204,191400,77749200,133800,133800,133800,133800,0
20250204,191300,77749200,133800,133800,133800,133800,0
20250204,191200,77749200,133800,133800,133800,133800,0
20250204,191100,77749200,133800,133800,133800,133800,0
20250204,191000,77749200,133800,133800,133800,133800,0
20250204,190900,77749200,133800,133800,133800,133800,0
20250204,190800,77749200,133800,133800,133800,133800,0
20250204,190700,77749200,133800,133800,133800,133800,0
20250204,190600,77749200,133800,133800,133800,133800,0
20250204,190500,77749200,133800,133800,133800,133800,0
20250204,190400,77749200,133800,133800,133800,133800,0
20250204,190300,77749200,133800,133800,133800,133800,0
20250204,190200,77749200,133800,133800,133800,133800,0
20250204,190100,77749200,133800,133800,133800,133800,0
20250204,190000,77749200,133800,133800,133800,133800,0
20250204,185900,77749200,133800,133800,133800,133800,0
20250204,185800,77749200,133800,133800,133800,133800,0
20250204,185700,77749200,133800,133800,133800,133800,0
20250204,185600,77749200,133800,133800,133800,133800,0
20250204,185500,77749200,133800,133800,133800,133800,0
20250204,185400,77749200,133800,133800,133800,133800,0
20250204,185300,77749200,133800,133800,133800,133800,22
20250204,185200,77749200,133800,133800,133800,133800,0
20250204,185100,77749200,133800,133800,133800,133800,0
20250204,185000,77749200,133800,133800,133800,133800,0
20250204,184900,77749200,133800,133800,133800,133800,0
20250204,184800,77749200,133800,133800,133800,133800,0
20250204,184700,77749200,133800,133800,133800,133800,0
20250204,184600,77749200,133800,133800,133800,133800,0
20250204,184500,77749200,133800,133800,133800,133800,0
20250204,184400,77749200,133800,133800,133800,133800,0
20250204,184300,77749200,133800,133800,133800,133800,0
20250204,184200,77749200,133800,133800,133800,133800,0
20250204,184100,77749200,133800,133800,133800,133800,0
20250204,184000,77749200,133800,133800,133800,133800,0
20250204,183900,77749200,133800,133800,133800,133800,0
20250204,183800,77749200,133800,133800,133800,133800,0
20250204,183700,77749200,133800,133800,133800,133800,0
20250204,183600,77749200,133800,133800,133800,133800,0
20250204,183500,77749200,133800,133800,133800,133800,0
20250204,183400,77749200,133800,133800,133800,133800,0
20250204,183300,77749200,133800,133800,133800,133800,0
20250204,183200,77749200,133800,133800,133800,133800,0
20250204,183100,77749200,133800,133800,133800,133800,0
20250204,183000,77749200,133800,133800,133800,133800,0
20250204,182900,77749200,133800,133800,133800,133800,0
20250204,182800,77749200,133800,133800,133800,133800,0
20250204,182700,77749200,133800,133800,133800,133800,0
20250204,182600,77749200,133800,133800,133800,133800,0
20250204,182500,77749200,133800,133800,133800,133800,0
20250204,182400,77749200,133800,133800,133800,133800,0
20250204,182300,77749200,133800,133800,133800,133800,22
20250204,182200,77749200,133800,133800,133800,133800,0
20250204,182100,77749200,133800,133800,133800,133800,0
20250204,182000,77749200,133800,133800,133800,133800,0
20250204,181900,77749200,133800,133800,133800,133800,0
20250204,181800,77749200,133800,133800,133800,133800,0
20250204,181700,77749200,133800,133800,133800,133800,0
20250204,181600,77749200,133800,133800,133800,133800,0
20250204,181500,77749200,133800,133800,133800,133800,0
20250204,181400,77749200,133800,133800,133800,133800,0
20250204,181300,77749200,133800,133800,133800,133800,0
20250204,181200,77749200,133800,133800,133800,133800,0
20250204,181100,77749200,133800,133800,133800,133800,0
20250204,181000,77749200,133800,133800,133800,133800,0
20250204,180900,77749200,133800,133800,133800,133800,0
20250204,180800,77749200,133800,133800,133800,133800,0
20250204,180700,77749200,133800,133800,133800,133800,0
20250204,180600,77749200,133800,133800,133800,133800,0
20250204,180500,77749200,133800,133800,133800,133800,0
20250204,180400,77749200,133800,133800,133800,133800,0
20250204,180300,77749200,133800,133800,133800,133800,0
20250204,180200,77749200,133800,133800,133800,133800,0
20250204,180100,77749200,133800,133800,133800,133800,0
20250204,180000,77749200,133800,133800,133800,133800,0
20250204,175900,77749200,133800,133800,133800,133800,0
20250204,175800,77749200,133800,133800,133800,133800,0
20250204,175700,77749200,133800,133800,133800,133800,0
20250204,175600,77749200,133800,133800,133800,133800,0
20250204,175500,77749200,133800,133800,133800,133800,0
20250204,175400,77749200,133800,133800,133800,133800,0
20250204,175300,77749200,133800,133800,133800,133800,22
20250204,175200,77749200,133800,133800,133800,133800,0
20250204,175100,77749200,133800,133800,133800,133800,0
20250204,175000,77749200,133800,133800,133800,133800,0
20250204,174900,77749200,133800,133800,133800,133800,0
20250204,174800,77749200,133800,133800,133800,133800,0
20250204,174700,77749200,133800,133800,133800,133800,0
20250204,174600,77749200,133800,133800,133800,133800,0
20250204,174500,77749200,133800,133800,133800,133800,0
20250204,174400,77749200,133800,133800,133800,133800,0
20250204,174300,77749200,133800,133800,133800,133800,0
20250204,174200,77749200,133800,133800,133800,133800,0
20250204,174100,77749200,133800,133800,133800,133800,0
20250204,174000,77749200,133800,133800,133800,133800,0
20250204,173900,77749200,133800,133800,133800,133800,0
20250204,173800,77749200,133800,133800,133800,133800,0
20250204,173700,77749200,133800,133800,133800,133800,0
20250204,173600,77749200,133800,133800,133800,133800,0
20250204,173500,77749200,133800,133800,133800,133800,0
20250204,173400,77749200,133800,133800,133800,133800,0
20250204,173300,77749200,133800,133800,133800,133800,0
20250204,173200,77749200,133800,133800,133800,133800,0
20250204,173100,77749200,133800,133800,133800,133800,0
20250204,173000,77749200,133800,133800,133800,133800,0
20250204,172900,77749200,133800,133800,133800,133800,0
20250204,172800,77749200,133800,133800,133800,133800,0
20250204,172700,77749200,133800,133800,133800,133800,0
20250204,172600,77749200,133800,133800,133800,133800,0
20250204,172500,77749200,133800,133800,133800,133800,0
20250204,172400,77749200,133800,133800,133800,133800,0
20250204,172300,77749200,133800,133800,133800,133800,22
20250204,172200,77749200,133800,133800,133800,133800,0
20250204,172100,77749200,133800,133800,133800,133800,0
20250204,172000,77749200,133800,133800,133800,133800,0
20250204,171900,77749200,133800,133800,133800,133800,0
20250204,171800,77749200,133800,133800,133800,133800,0
20250204,171700,77749200,133800,133800,133800,133800,0
20250204,171600,77749200,133800,133800,133800,133800,0
20250204,171500,77749200,133800,133800,133800,133800,0
20250204,171400,77749200,133800,133800,133800,133800,0
20250204,171300,77749200,133800,133800,133800,133800,0
20250204,171200,77749200,133800,133800,133800,133800,0
20250204,171100,77749200,133800,133800,133800,133800,0
20250204,171000,77749200,133800,133800,133800,133800,0
20250204,170900,77749200,133800,133800,133800,133800,0
20250204,170800,77749200,133800,133800,133800,133800,0
20250204,170700,77749200,133800,133800,133800,133800,0
20250204,170600,77749200,133800,133800,133800,133800,0
20250204,170500,77749200,133800,133800,133800,133800,0
20250204,170400,77749200,133800,133800,133800,133800,0
20250204,170300,77749200,133800,133800,133800,133800,0
20250204,170200,77749200,133800,133800,133800,133800,0
20250204,170100,77749200,133800,133800,133800,133800,0
20250204,170000,77749200,133800,133800,133800,133800,0
20250204,165900,77749200,133800,133800,133800,133800,0
20250204,165800,77749200,133800,133800,133800,133800,0
20250204,165700,77749200,133800,133800,133800,133800,0
20250204,165600,77749200,133800,133800,133800,133800,0
20250204,165500,77749200,133800,133800,133800,133800,0
20250204,165400,77749200,133800,133800,133800,133800,0
20250204,165300,77749200,133800,133800,133800,133800,22
20250204,165200,77749200,133800,133800,133800,133800,0
20250204,165100,77749200,133800,133800,133800,133800,0
20250204,165000,77749200,133800,133800,133800,133800,0
20250204,164900,77749200,133800,133800,133800,133800,0
20250204,164800,77749200,133800,133800,133800,133800,0
20250204,164700,77749200,133800,133800,133800,133800,0
20250204,164600,77749200,133800,133800,133800,133800,0
20250204,164500,77749200,133800,133800,133800,133800,0
20250204,164400,77749200,133800,133800,133800,133800,0
20250204,164300,77749200,133800,133800,133800,133800,0
20250204,164200,77749200,133800,133800,133800,133800,0
20250204,164100,77749200,133800,133800,133800,133800,0
20250204,164000,77749200,133800,133800,133800,133800,0
20250204,163900,77749200,133800,133800,133800,133800,0
20250204,163800,77749200,133800,133800,133800,133800,0
20250204,163700,77749200,133800,133800,133800,133800,0
20250204,163600,77749200,133800,133800,133800,133800,0
20250204,163500,77749200,133800,133800,133800,133800,0
20250204,163400,77749200,133800,133800,133800,133800,0
20250204,163300,77749200,133800,133800,133800,133800,0
20250204,163200,77749200,133800,133800,133800,133800,0
20250204,163100,77749200,133800,133800,133800,133800,0
20250204,163000,77749200,133800,133800,133800,133800,0
20250204,162900,77749200,133800,133800,133800,133800,0
20250204,162800,77749200,133800,133800,133800,133800,0
20250204,162700,77749200,133800,133800,133800,133800,0
20250204,162600,77749200,133800,133800,133800,133800,0
20250204,162500,77749200,133800,133800,133800,133800,0
20250204,162400,77749200,133800,133800,133800,133800,0
20250204,162300,77749200,133800,133800,133800,133800,22
20250204,162200,77749200,133800,133800,133800,133800,0
20250204,162100,77749200,133800,133800,133800,133800,0
20250204,162000,77749200,133800,133800,133800,133800,0
20250204,161900,77749200,133800,133800,133800,133800,0
20250204,161800,77749200,133800,133800,133800,133800,0
20250204,161700,77749200,133800,133800,133800,133800,0
20250204,161600,77749200,133800,133800,133800,133800,0
20250204,161500,77749200,133800,133800,133800,133800,0
20250204,161400,77749200,133800,133800,133800,133800,0
20250204,161300,77749200,133800,133800,133800,133800,0
20250204,161200,77749200,133800,133800,133800,133800,0
20250204,161100,77749200,133800,133800,133800,133800,0
20250204,161000,77749200,133800,133800,133800,133800,0
20250204,160900,77749200,133800,133800,133800,133800,0
20250204,160800,77749200,133800,133800,133800,133800,0
20250204,160700,77749200,133800,133800,133800,133800,0
20250204,160600,77749200,133800,133800,133800,133800,0
20250204,160500,77749200,133800,133800,133800,133800,0
20250204,160400,77749200,133800,133800,133800,133800,0
20250204,160300,77749200,133800,133800,133800,133800,0
20250204,160200,77749200,133800,133800,133800,133800,0
20250204,160100,77749200,133800,133800,133800,133800,0
20250204,160000,77749200,133800,133800,133800,133800,0
20250204,155900,77749200,133800,133800,133800,133800,0
20250204,155800,77749200,133800,133800,133800,133800,0
20250204,155700,77749200,133800,133800,133800,133800,0
20250204,155600,77749200,133800,133800,133800,133800,0
20250204,155500,77749200,133800,133800,133800,133800,0
20250204,155400,77749200,133800,133800,133800,133800,0
20250204,155300,77749200,133800,133800,133800,133800,22
20250204,155200,77749200,133800,133800,133800,133800,0
20250204,155100,77749200,133800,133800,133800,133800,0
20250204,155000,77749200,133800,133800,133800,133800,0
20250204,154900,77749200,133800,133800,133800,133800,0
20250204,154800,77749200,133800,133800,133800,133800,0
20250204,154700,77749200,133800,133800,133800,133800,0
20250204,154600,77749200,133800,133800,133800,133800,0
20250204,154500,77749200,133800,133800,133800,133800,0
20250204,154400,77749200,133800,133800,133800,133800,0
20250204,154300,77749200,133800,133800,133800,133800,0
20250204,154200,77749200,133800,133800,133800,133800,0
20250204,154100,77749200,133800,133800,133800,133800,0
20250204,154000,77749200,133800,133800,133800,133800,0
20250204,153900,77749200,133800,133800,133800,133800,0
20250204,153800,77749200,133800,133800,133800,133800,0
20250204,153700,77749200,133800,133800,133800,133800,0
20250204,153600,77749200,133800,133800,133800,133800,0
20250204,153500,77749200,133800,133800,133800,133800,0
20250204,153400,77749200,133800,133800,133800,133800,0
20250204,153300,77749200,133800,133800,133800,133800,0
20250204,153200,77749200,133800,133800,133800,133800,0
20250204,153100,77749200,133800,133800,133800,133800,0
20250204,153000,77749200,133800,133800,133800,133800,22
20250204,152900,74805600,133400,133400,133400,133400,0
20250204,152800,74805600,133400,133400,133400,133400,0
20250204,152700,74805600,133400,133400,133400,133400,0
20250204,152600,74805600,133400,133400,133400,133400,0
20250204,152500,74805600,133400,133400,133400,133400,0
20250204,152400,74805600,133400,133400,133400,133400,0
20250204,152300,74805600,133400,133400,133400,133400,0
20250204,152200,74805600,133400,133400,133400,133400,0
20250204,152100,74805600,133400,133400,133400,133400,0
20250204,152000,74805600,133400,133400,133400,133400,0
20250204,151900,74805600,133400,133400,133400,133400,0
20250204,151800,74805600,133400,133400,133400,133400,0
20250204,151700,74805600,133400,133400,133400,133400,0
20250204,151600,74805600,133400,133400,133400,133400,0
20250204,151500,74805600,133400,133400,133400,133400,0
20250204,151400,74805600,133400,133400,133400,133400,0
20250204,151300,74805600,133400,133400,133400,133400,3
20250204,151200,74405400,133400,133400,133400,133400,0
20250204,151100,74405400,133400,133400,133400,133400,0
20250204,151000,74405400,133400,133400,133400,133400,0
20250204,150900,74405400,133400,133400,133400,133400,0
20250204,150800,74405400,133400,133400,133400,133400,0
20250204,150700,74405400,133400,133400,133400,133400,1
20250204,150600,74272000,133400,133400,133400,133400,0
20250204,150500,74272000,133400,133400,133400,133400,0
20250204,150400,74272000,133400,133400,133400,133400,0
20250204,150300,74272000,133400,133400,133400,133400,0
20250204,150200,74272000,133400,133400,133400,133400,0
20250204,150100,74272000,133400,133400,133400,133400,0
20250204,150000,74272000,133400,133400,133400,133400,0
20250204,145900,74272000,133400,133400,133400,133400,0
20250204,145800,74272000,133400,133400,133400,133400,0
20250204,145700,74272000,133400,133400,133400,133400,0
20250204,145600,74272000,133400,133400,133400,133400,0
20250204,145500,74272000,133400,133400,133400,133400,0
20250204,145400,74272000,133400,133400,133400,133400,0
20250204,145300,74272000,133400,133400,133400,133400,0
20250204,145200,74272000,133400,133400,133400,133400,0
20250204,145100,74272000,133400,133400,133400,133400,0
20250204,145000,74272000,133400,133400,133400,133400,0
20250204,144900,74272000,133400,133400,133400,133400,0
20250204,144800,74272000,133400,133400,133400,133400,0
20250204,144700,74272000,133400,133400,133400,133400,0
20250204,144600,74272000,133400,133400,133400,133400,0
20250204,144500,74272000,133400,133400,133400,133400,0
20250204,144400,74272000,133400,133400,133400,133400,0
20250204,144300,74272000,133400,133400,133400,133400,0
20250204,144200,74272000,133400,133400,133400,133400,0
20250204,144100,74272000,133400,133400,133400,133400,0
20250204,144000,74272000,133400,133400,133400,133400,0
20250204,143900,74272000,133400,133400,133400,133400,0
20250204,143800,74272000,133400,133400,133400,133400,0
20250204,143700,74272000,133400,133400,133400,133400,0
20250204,143600,74272000,133400,133400,133400,133400,0
20250204,143500,74272000,133400,133400,133400,133400,0
20250204,143400,74272000,133400,133400,133400,133400,0
20250204,143300,74272000,133400,133400,133400,133400,0
20250204,143200,74272000,133400,133400,133400,133400,0
20250204,143100,74272000,133400,133400,133400,133400,1
20250204,143000,74138600,133300,133100,133400,133100,3
20250204,142900,73738800,133600,133600,133600,133600,1
20250204,142800,73605200,133100,133100,133100,133100,1
20250204,142700,73472100,133300,133300,133300,133300,0
20250204,142600,73472100,133300,133300,133300,133300,0
20250204,142500,73472100,133300,133300,133300,133300,0
20250204,142400,73472100,133300,133300,133300,133300,0
20250204,142300,73472100,133300,133300,133300,133300,0
20250204,142200,73472100,133300,133300,133300,133300,0
20250204,142100,73472100,133300,133300,133300,133300,0
20250204,142000,73472100,133300,133300,133300,133300,0
20250204,141900,73472100,133300,133300,133300,133300,0
20250204,141800,73472100,133300,133300,133300,133300,0
20250204,141700,73472100,133300,133300,133300,133300,0
20250204,141600,73472100,133300,133100,133300,133100,2
20250204,141500,73205700,133400,133400,133400,133400,0
20250204,141400,73205700,133400,133400,133400,133400,0
20250204,141300,73205700,133400,133400,133400,133400,0
20250204,141200,73205700,133400,133400,133400,133400,0
20250204,141100,73205700,133400,133400,133400,133400,0
20250204,141000,73205700,133400,133400,133400,133400,0
20250204,140900,73205700,133400,133400,133400,133400,0
20250204,140800,73205700,133400,133400,133400,133400,0
20250204,140700,73205700,133400,133100,133400,133100,2
20250204,140600,72939200,133200,133200,133200,133200,0
20250204,140500,72939200,133200,133200,133200,133200,0
20250204,140400,72939200,133200,133200,133200,133200,0
20250204,140300,72939200,133200,133200,133200,133200,0
20250204,140200,72939200,133200,133200,133200,133200,0
20250204,140100,72939200,133200,133200,133200,133200,0
20250204,140000,72939200,133200,133200,133200,133200,1
20250204,135900,72806000,133200,133200,133200,133200,0
20250204,135800,72806000,133200,133200,133200,133200,0
20250204,135700,72806000,133200,133200,133200,133200,0
20250204,135600,72806000,133200,133200,133200,133200,0
20250204,135500,72806000,133200,133200,133200,133200,0
20250204,135400,72806000,133200,133200,133200,133200,1
20250204,135300,72672800,133000,133000,133000,133000,3
20250204,135200,72273800,133200,133200,133200,133200,0
20250204,135100,72273800,133200,133200,133200,133200,0
20250204,135000,72273800,133200,133200,133200,133200,0
20250204,134900,72273800,133200,133200,133200,133200,0
20250204,134800,72273800,133200,133200,133200,133200,1
20250204,134700,72140600,133200,133200,133200,133200,0
20250204,134600,72140600,133200,133200,133200,133200,0
20250204,134500,72140600,133200,133200,133200,133200,1
20250204,134400,72007400,133100,133100,133100,133100,1
20250204,134300,71874300,133100,133100,133100,133100,0
20250204,134200,71874300,133100,133100,133100,133100,0
20250204,134100,71874300,133100,133100,133100,133100,0
20250204,134000,71874300,133100,133100,133100,133100,2
20250204,133900,71608100,133100,133100,133100,133100,0
20250204,133800,71608100,133100,133100,133100,133100,0
20250204,133700,71608100,133100,133100,133100,133100,0
20250204,133600,71608100,133100,133100,133100,133100,1
20250204,133500,71475000,133100,133100,133100,133100,0
20250204,133400,71475000,133100,133100,133100,133100,0
20250204,133300,71475000,133100,133100,133100,133100,1
20250204,133200,71341900,133100,133100,133100,133100,0
20250204,133100,71341900,133100,133100,133100,133100,0
20250204,133000,71341900,133100,133100,133100,133100,0
20250204,132900,71341900,133100,133100,133100,133100,0
20250204,132800,71341900,133100,133100,133100,133100,0
20250204,132700,71341900,133100,133100,133100,133100,0
20250204,132600,71341900,133100,133100,133100,133100,1
20250204,132500,71208800,132900,132900,132900,132900,6
20250204,132400,70411400,133200,133200,133200,133200,0
20250204,132300,70411400,133200,133100,133200,133100,4
20250204,132200,69878900,133100,133100,133100,133100,0
20250204,132100,69878900,133100,133100,133100,133100,0
20250204,132000,69878900,133100,133100,133100,133100,1
20250204,131900,69745800,133100,133100,133100,133100,2
20250204,131800,69479600,133100,133100,133100,133100,3
20250204,131700,69080300,133100,133100,133100,133100,0
20250204,131600,69080300,133100,133100,133100,133100,0
20250204,131500,69080300,133100,133100,133100,133100,0
20250204,131400,69080300,133100,133100,133100,133100,0
20250204,131300,69080300,133100,133100,133100,133100,0
20250204,131200,69080300,133100,133100,133100,133100,61
20250204,131100,60961200,132900,133000,133000,132900,104
20250204,131000,47138400,133500,133700,133700,133500,2
20250204,130900,46871200,133500,133500,133500,133500,1
20250204,130800,46737700,133700,133700,133700,133700,1
20250204,130700,46604000,133500,133500,133500,133500,0
20250204,130600,46604000,133500,133500,133500,133500,0
20250204,130500,46604000,133500,133500,133500,133500,0
20250204,130400,46604000,133500,133500,133500,133500,0
20250204,130300,46604000,133500,133500,133500,133500,1
20250204,130200,46470500,133800,133600,133800,133600,11
20250204,130100,44998900,133800,133800,133800,133800,0
20250204,130000,44998900,133800,133500,133800,133500,3
20250204,125900,44597800,133700,133700,133700,133700,0
20250204,125800,44597800,133700,133700,133700,133700,1
20250204,125700,44464100,133400,133400,133400,133400,0
20250204,125600,44464100,133400,133400,133400,133400,0
20250204,125500,44464100,133400,133400,133400,133400,0
20250204,125400,44464100,133400,133400,133400,133400,0
20250204,125300,44464100,133400,133400,133400,133400,1
20250204,125200,44330700,133100,133100,133100,133100,0
20250204,125100,44330700,133100,133100,133100,133100,1
20250204,125000,44197600,133100,133100,133100,133100,0
20250204,124900,44197600,133100,133100,133100,133100,0
20250204,124800,44197600,133100,133100,133100,133100,0
20250204,124700,44197600,133100,133100,133100,133100,0
20250204,124600,44197600,133100,133100,133100,133100,0
20250204,124500,44197600,133100,133100,133100,133100,0
20250204,124400,44197600,133100,133100,133100,133100,0
20250204,124300,44197600,133100,133100,133100,133100,0
20250204,124200,44197600,133100,133100,133100,133100,0
20250204,124100,44197600,133100,133100,133100,133100,0
20250204,124000,44197600,133100,133100,133100,133100,0
20250204,123900,44197600,133100,133100,133100,133100,0
20250204,123800,44197600,133100,133100,133100,133100,0
20250204,123700,44197600,133100,133100,133100,133100,0
20250204,123600,44197600,133100,133100,133100,133100,0
20250204,123500,44197600,133100,133100,133100,133100,0
20250204,123400,44197600,133100,133100,133100,133100,0
20250204,123300,44197600,133100,133100,133100,133100,0
20250204,123200,44197600,133100,133100,133100,133100,0
20250204,123100,44197600,133100,133100,133100,133100,0
20250204,123000,44197600,133100,133100,133100,133100,0
20250204,122900,44197600,133100,133100,133100,133100,0
20250204,122800,44197600,133100,133100,133100,133100,15
20250204,122700,42201100,133100,133100,133100,133100,0
20250204,122600,42201100,133100,133100,133100,133100,0
20250204,122500,42201100,133100,133100,133100,133100,0
20250204,122400,42201100,133100,133100,133100,133100,0
20250204,122300,42201100,133100,133100,133100,133100,6
20250204,122200,41402500,133100,133600,133600,132900,71
20250204,122100,31962000,133800,133800,133800,133800,0
20250204,122000,31962000,133800,133800,133800,133800,0
20250204,121900,31962000,133800,133800,133800,133800,0
20250204,121800,31962000,133800,133600,133800,133600,2
20250204,121700,31694600,133800,133800,133800,133800,0
20250204,121600,31694600,133800,133600,133800,133600,2
20250204,121500,31427200,133500,133500,133500,133500,0
20250204,121400,31427200,133500,133500,133500,133500,0
20250204,121300,31427200,133500,133500,133500,133500,0
20250204,121200,31427200,133500,133500,133500,133500,0
20250204,121100,31427200,133500,133500,133500,133500,0
20250204,121000,31427200,133500,133500,133500,133500,0
20250204,120900,31427200,133500,133500,133500,133500,0
20250204,120800,31427200,133500,133500,133500,133500,0
20250204,120700,31427200,133500,133500,133500,133500,0
20250204,120600,31427200,133500,133500,133500,133500,0
20250204,120500,31427200,133500,133500,133500,133500,0
20250204,120400,31427200,133500,133500,133500,133500,0
20250204,120300,31427200,133500,133500,133500,133500,0
20250204,120200,31427200,133500,133500,133500,133500,0
20250204,120100,31427200,133500,133500,133500,133500,0
20250204,120000,31427200,133500,133500,133500,133500,0
20250204,115900,31427200,133500,133500,133500,133500,0
20250204,115800,31427200,133500,133500,133500,133500,0
20250204,115700,31427200,133500,133500,133500,133500,0
20250204,115600,31427200,133500,133500,133500,133500,0
20250204,115500,31427200,133500,133500,133500,133500,0
20250204,115400,31427200,133500,133500,133500,133500,0
20250204,115300,31427200,133500,133500,133500,133500,0
20250204,115200,31427200,133500,133500,133500,133500,0
20250204,115100,31427200,133500,133500,133500,133500,0
20250204,115000,31427200,133500,133500,133500,133500,0
20250204,114900,31427200,133500,133500,133500,133500,0
20250204,114800,31427200,133500,133500,133500,133500,0
20250204,114700,31427200,133500,133500,133500,133500,0
20250204,114600,31427200,133500,133500,133500,133500,0
20250204,114500,31427200,133500,133500,133500,133500,0
20250204,114400,31427200,133500,133500,133500,133500,0
20250204,114300,31427200,133500,133500,133500,133500,0
20250204,114200,31427200,133500,133500,133500,133500,0
20250204,114100,31427200,133500,133500,133500,133500,0
20250204,114000,31427200,133500,133500,133500,133500,0
20250204,113900,31427200,133500,133500,133500,133500,0
20250204,113800,31427200,133500,133500,133500,133500,0
20250204,113700,31427200,133500,133400,133800,133400,21
20250204,113600,28618100,133800,133800,133800,133800,0
20250204,113500,28618100,133800,133800,133800,133800,0
20250204,113400,28618100,133800,133800,133800,133800,0
20250204,113300,28618100,133800,133800,133800,133800,0
20250204,113200,28618100,133800,133800,133800,133800,0
20250204,113100,28618100,133800,133800,133800,133800,0
20250204,113000,28618100,133800,133800,133800,133800,0
20250204,112900,28618100,133800,133800,133800,133800,0
20250204,112800,28618100,133800,133800,133800,133800,0
20250204,112700,28618100,133800,133800,133800,133800,0
20250204,112600,28618100,133800,133800,133800,133800,0
20250204,112500,28618100,133800,133800,133800,133800,0
20250204,112400,28618100,133800,133800,133800,133800,0
20250204,112300,28618100,133800,133800,133800,133800,0
20250204,112200,28618100,133800,133800,133800,133800,0
20250204,112100,28618100,133800,133800,133800,133800,0
20250204,112000,28618100,133800,133800,133800,133800,0
20250204,111900,28618100,133800,133800,133800,133800,0
20250204,111800,28618100,133800,133800,133800,133800,0
20250204,111700,28618100,133800,133800,133800,133800,0
20250204,111600,28618100,133800,133800,133800,133800,0
20250204,111500,28618100,133800,133800,133800,133800,0
20250204,111400,28618100,133800,133800,133800,133800,0
20250204,111300,28618100,133800,133800,133800,133800,0
20250204,111200,28618100,133800,133800,133800,133800,0
20250204,111100,28618100,133800,133800,133800,133800,0
20250204,111000,28618100,133800,133800,133800,133800,0
20250204,110900,28618100,133800,133800,133800,133800,0
20250204,110800,28618100,133800,133800,133800,133800,0
20250204,110700,28618100,133800,133800,133800,133800,0
20250204,110600,28618100,133800,133800,133800,133800,0
20250204,110500,28618100,133800,133800,133800,133800,0
20250204,110400,28618100,133800,133800,133800,133800,0
20250204,110300,28618100,133800,133800,133800,133800,0
20250204,110200,28618100,133800,133800,133800,133800,0
20250204,110100,28618100,133800,133800,133800,133800,0
20250204,110000,28618100,133800,133800,133800,133800,0
20250204,105900,28618100,133800,133800,133800,133800,0
20250204,105800,28618100,133800,133800,133800,133800,0
20250204,105700,28618100,133800,133800,133800,133800,0
20250204,105600,28618100,133800,133800,133800,133800,0
20250204,105500,28618100,133800,133800,133800,133800,0
20250204,105400,28618100,133800,133200,133800,133200,10
20250204,105300,27281300,132800,132800,132800,132800,0
20250204,105200,27281300,132800,132800,132800,132800,0
20250204,105100,27281300,132800,132800,132800,132800,1
20250204,105000,27148500,132800,132800,132800,132800,0
20250204,104900,27148500,132800,132800,132800,132800,0
20250204,104800,27148500,132800,132800,132800,132800,0
20250204,104700,27148500,132800,132800,132800,132800,0
20250204,104600,27148500,132800,132800,132800,132800,1
20250204,104500,27015700,133300,133300,133300,133300,2
20250204,104400,26749100,133800,133800,133800,133800,1
20250204,104300,26615300,133300,133300,133300,133300,0
20250204,104200,26615300,133300,133300,133300,133300,2
20250204,104100,26348700,133300,133300,133300,133300,0
20250204,104000,26348700,133300,133300,133300,133300,0
20250204,103900,26348700,133300,133300,133300,133300,0
20250204,103800,26348700,133300,133300,133300,133300,0
20250204,103700,26348700,133300,133300,133300,133300,0
20250204,103600,26348700,133300,133300,133300,133300,0
20250204,103500,26348700,133300,133300,133300,133300,0
20250204,103400,26348700,133300,133300,133300,133300,0
20250204,103300,26348700,133300,133300,133300,133300,0
20250204,103200,26348700,133300,133300,133300,133300,5
20250204,103100,25682200,133200,133200,133200,133200,0
20250204,103000,25682200,133200,133200,133200,133200,1
20250204,102900,25549000,133300,133300,133300,133300,0
20250204,102800,25549000,133300,133300,133300,133300,0
20250204,102700,25549000,133300,133300,133300,133300,0
20250204,102600,25549000,133300,133100,133300,133100,7
20250204,102500,24617000,133100,133100,133100,133100,0
20250204,102400,24617000,133100,133100,133100,133100,6
20250204,102300,23818400,133100,133100,133100,133100,2
20250204,102200,23552200,133500,133500,133500,133500,0
20250204,102100,23552200,133500,133500,133500,133500,0
20250204,102000,23552200,133500,133500,133500,133500,0
20250204,101900,23552200,133500,133500,133500,133500,0
20250204,101800,23552200,133500,133500,133500,133500,0
20250204,101700,23552200,133500,133500,133500,133500,0
20250204,101600,23552200,133500,133500,133500,133500,0
20250204,101500,23552200,133500,133500,133500,133500,0
20250204,101400,23552200,133500,133200,133500,133200,4
20250204,101300,23018600,133500,133500,133500,133500,1
20250204,101200,22885100,133100,133100,133100,133100,1
20250204,101100,22752000,133100,133100,133100,133100,1
20250204,101000,22618900,133100,133100,133100,133100,1
20250204,100900,22485800,133000,133000,133000,133000,0
20250204,100800,22485800,133000,133000,133000,133000,19
20250204,100700,19958800,133000,133100,133100,132800,110
20250204,100600,5341500,133700,133700,133700,133700,0
20250204,100500,5341500,133700,133700,133700,133700,0
20250204,100400,5341500,133700,133700,133700,133700,0
20250204,100300,5341500,133700,133700,133700,133700,0
20250204,100200,5341500,133700,133700,133700,133700,0
20250204,100100,5341500,133700,133700,133700,133700,0
20250204,100000,5341500,133700,133700,133700,133700,0
20250204,095900,5341500,133700,133700,133700,133700,0
20250204,095800,5341500,133700,133700,133700,133700,0
20250204,095700,5341500,133700,133700,133700,133700,0
20250204,095600,5341500,133700,133700,133700,133700,0
20250204,095500,5341500,133700,133700,133700,133700,0
20250204,095400,5341500,133700,133700,133700,133700,0
20250204,095300,5341500,133700,133700,133700,133700,0
20250204,095200,5341500,133700,133700,133700,133700,0
20250204,095100,5341500,133700,133700,133700,133700,0
20250204,095000,5341500,133700,133700,133700,133000,23
20250204,094900,2274800,134000,134000,134000,134000,0
20250204,094800,2274800,134000,134000,134000,134000,0
20250204,094700,2274800,134000,134000,134000,134000,0
20250204,094600,2274800,134000,134000,134000,134000,0
20250204,094500,2274800,134000,134000,134000,134000,0
20250204,094400,2274800,134000,134000,134000,134000,0
20250204,094300,2274800,134000,134000,134000,134000,0
20250204,094200,2274800,134000,134000,134000,134000,0
20250204,094100,2274800,134000,134000,134000,134000,0
20250204,094000,2274800,134000,134000,134000,134000,0
20250204,093900,2274800,134000,134000,134000,134000,0
20250204,093800,2274800,134000,134000,134000,134000,0
20250204,093700,2274800,134000,134000,134000,134000,0
20250204,093600,2274800,134000,134000,134000,134000,2
20250204,093500,2006800,133600,133600,133600,133600,0
20250204,093400,2006800,133600,133600,133600,133600,1
20250204,093300,1873200,133800,133800,133800,133800,0
20250204,093200,1873200,133800,133800,133800,133800,0
20250204,093100,1873200,133800,133800,133800,133800,0
20250204,093000,1873200,133800,133800,133800,133800,0
20250204,092900,1873200,133800,133800,133800,133800,0
20250204,092800,1873200,133800,133800,133800,133800,0
20250204,092700,1873200,133800,133800,133800,133800,0
20250204,092600,1873200,133800,133800,133800,133800,0
20250204,092500,1873200,133800,133800,133800,133800,10
20250204,092400,535200,133800,133800,133800,133800,4
20250204,092300,0,133800,133800,133800,133800,0
20250204,092200,0,133800,133800,133800,133800,0
20250204,092100,0,133800,133800,133800,133800,0
20250204,092000,0,133800,133800,133800,133800,0
20250204,091900,0,133800,133800,133800,133800,0
20250204,091800,0,133800,133800,133800,133800,0
20250204,091700,0,133800,133800,133800,133800,0
20250204,091600,0,133800,133800,133800,133800,0
20250204,091500,0,133800,133800,133800,133800,0
20250204,091400,0,133800,133800,133800,133800,0
20250204,091300,0,133800,133800,133800,133800,0
20250204,091200,0,133800,133800,133800,133800,0
20250204,091100,0,133800,133800,133800,133800,0
20250204,091000,0,133800,133800,133800,133800,0
20250204,090900,0,133800,133800,133800,133800,0
20250204,090800,0,133800,133800,133800,133800,0
20250204,090700,0,133800,133800,133800,133800,0
20250204,090600,0,133800,133800,133800,133800,0
20250204,090500,0,133800,133800,133800,133800,0
20250204,090400,0,133800,133800,133800,133800,0
20250204,090300,0,133800,133800,133800,133800,0
20250204,090200,0,133800,133800,133800,133800,0
20250204,090100,0,133800,133800,133800,133800,0
20250204,090000,0,133800,133800,133800,133800,0