KissMeData/000860/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183200,196775850,24950,24950,24950,24950,142
20250204,183100,196775850,24950,24950,24950,24950,0
20250204,183000,196775850,24950,24950,24950,24950,0
20250204,182900,196775850,24950,24950,24950,24950,0
20250204,182800,196775850,24950,24950,24950,24950,0
20250204,182700,196775850,24950,24950,24950,24950,0
20250204,182600,196775850,24950,24950,24950,24950,0
20250204,182500,196775850,24950,24950,24950,24950,0
20250204,182400,196775850,24950,24950,24950,24950,0
20250204,182300,196775850,24950,24950,24950,24950,0
20250204,182200,196775850,24950,24950,24950,24950,0
20250204,182100,196775850,24950,24950,24950,24950,0
20250204,182000,196775850,24950,24950,24950,24950,0
20250204,181900,196775850,24950,24950,24950,24950,0
20250204,181800,196775850,24950,24950,24950,24950,0
20250204,181700,196775850,24950,24950,24950,24950,0
20250204,181600,196775850,24950,24950,24950,24950,0
20250204,181500,196775850,24950,24950,24950,24950,0
20250204,181400,196775850,24950,24950,24950,24950,0
20250204,181300,196775850,24950,24950,24950,24950,0
20250204,181200,196775850,24950,24950,24950,24950,0
20250204,181100,196775850,24950,24950,24950,24950,0
20250204,181000,196775850,24950,24950,24950,24950,0
20250204,180900,196775850,24950,24950,24950,24950,0
20250204,180800,196775850,24950,24950,24950,24950,0
20250204,180700,196775850,24950,24950,24950,24950,0
20250204,180600,196775850,24950,24950,24950,24950,0
20250204,180500,196775850,24950,24950,24950,24950,0
20250204,180400,196775850,24950,24950,24950,24950,0
20250204,180300,196775850,24950,24950,24950,24950,0
20250204,180200,196775850,24950,24950,24950,24950,142
20250204,180100,196775850,24950,24950,24950,24950,0
20250204,180000,196775850,24950,24950,24950,24950,0
20250204,175900,196775850,24950,24950,24950,24950,0
20250204,175800,196775850,24950,24950,24950,24950,0
20250204,175700,196775850,24950,24950,24950,24950,0
20250204,175600,196775850,24950,24950,24950,24950,0
20250204,175500,196775850,24950,24950,24950,24950,0
20250204,175400,196775850,24950,24950,24950,24950,0
20250204,175300,196775850,24950,24950,24950,24950,0
20250204,175200,196775850,24950,24950,24950,24950,0
20250204,175100,196775850,24950,24950,24950,24950,0
20250204,175000,196775850,24950,24950,24950,24950,0
20250204,174900,196775850,24950,24950,24950,24950,0
20250204,174800,196775850,24950,24950,24950,24950,0
20250204,174700,196775850,24950,24950,24950,24950,0
20250204,174600,196775850,24950,24950,24950,24950,0
20250204,174500,196775850,24950,24950,24950,24950,0
20250204,174400,196775850,24950,24950,24950,24950,0
20250204,174300,196775850,24950,24950,24950,24950,0
20250204,174200,196775850,24950,24950,24950,24950,0
20250204,174100,196775850,24950,24950,24950,24950,0
20250204,174000,196775850,24950,24950,24950,24950,0
20250204,173900,196775850,24950,24950,24950,24950,0
20250204,173800,196775850,24950,24950,24950,24950,0
20250204,173700,196775850,24950,24950,24950,24950,0
20250204,173600,196775850,24950,24950,24950,24950,0
20250204,173500,196775850,24950,24950,24950,24950,0
20250204,173400,196775850,24950,24950,24950,24950,0
20250204,173300,196775850,24950,24950,24950,24950,0
20250204,173200,196775850,24950,24950,24950,24950,142
20250204,173100,196775850,24950,24950,24950,24950,0
20250204,173000,196775850,24950,24950,24950,24950,0
20250204,172900,196775850,24950,24950,24950,24950,0
20250204,172800,196775850,24950,24950,24950,24950,0
20250204,172700,196775850,24950,24950,24950,24950,0
20250204,172600,196775850,24950,24950,24950,24950,0
20250204,172500,196775850,24950,24950,24950,24950,0
20250204,172400,196775850,24950,24950,24950,24950,0
20250204,172300,196775850,24950,24950,24950,24950,0
20250204,172200,196775850,24950,24950,24950,24950,0
20250204,172100,196775850,24950,24950,24950,24950,0
20250204,172000,196775850,24950,24950,24950,24950,0
20250204,171900,196775850,24950,24950,24950,24950,0
20250204,171800,196775850,24950,24950,24950,24950,0
20250204,171700,196775850,24950,24950,24950,24950,0
20250204,171600,196775850,24950,24950,24950,24950,0
20250204,171500,196775850,24950,24950,24950,24950,0
20250204,171400,196775850,24950,24950,24950,24950,0
20250204,171300,196775850,24950,24950,24950,24950,0
20250204,171200,196775850,24950,24950,24950,24950,0
20250204,171100,196775850,24950,24950,24950,24950,0
20250204,171000,196775850,24950,24950,24950,24950,0
20250204,170900,196775850,24950,24950,24950,24950,0
20250204,170800,196775850,24950,24950,24950,24950,0
20250204,170700,196775850,24950,24950,24950,24950,0
20250204,170600,196775850,24950,24950,24950,24950,0
20250204,170500,196775850,24950,24950,24950,24950,0
20250204,170400,196775850,24950,24950,24950,24950,0
20250204,170300,196775850,24950,24950,24950,24950,0
20250204,170200,196775850,24950,24950,24950,24950,142
20250204,170100,196775850,24950,24950,24950,24950,0
20250204,170000,196775850,24950,24950,24950,24950,0
20250204,165900,196775850,24950,24950,24950,24950,0
20250204,165800,196775850,24950,24950,24950,24950,0
20250204,165700,196775850,24950,24950,24950,24950,0
20250204,165600,196775850,24950,24950,24950,24950,0
20250204,165500,196775850,24950,24950,24950,24950,0
20250204,165400,196775850,24950,24950,24950,24950,0
20250204,165300,196775850,24950,24950,24950,24950,0
20250204,165200,196775850,24950,24950,24950,24950,0
20250204,165100,196775850,24950,24950,24950,24950,0
20250204,165000,196775850,24950,24950,24950,24950,0
20250204,164900,196775850,24950,24950,24950,24950,0
20250204,164800,196775850,24950,24950,24950,24950,0
20250204,164700,196775850,24950,24950,24950,24950,0
20250204,164600,196775850,24950,24950,24950,24950,0
20250204,164500,196775850,24950,24950,24950,24950,0
20250204,164400,196775850,24950,24950,24950,24950,0
20250204,164300,196775850,24950,24950,24950,24950,0
20250204,164200,196775850,24950,24950,24950,24950,0
20250204,164100,196775850,24950,24950,24950,24950,0
20250204,164000,196775850,24950,24950,24950,24950,0
20250204,163900,196775850,24950,24950,24950,24950,0
20250204,163800,196775850,24950,24950,24950,24950,0
20250204,163700,196775850,24950,24950,24950,24950,0
20250204,163600,196775850,24950,24950,24950,24950,0
20250204,163500,196775850,24950,24950,24950,24950,0
20250204,163400,196775850,24950,24950,24950,24950,0
20250204,163300,196775850,24950,24950,24950,24950,0
20250204,163200,196775850,24950,24950,24950,24950,142
20250204,163100,196775850,24950,24950,24950,24950,0
20250204,163000,196775850,24950,24950,24950,24950,0
20250204,162900,196775850,24950,24950,24950,24950,0
20250204,162800,196775850,24950,24950,24950,24950,0
20250204,162700,196775850,24950,24950,24950,24950,0
20250204,162600,196775850,24950,24950,24950,24950,0
20250204,162500,196775850,24950,24950,24950,24950,0
20250204,162400,196775850,24950,24950,24950,24950,0
20250204,162300,196775850,24950,24950,24950,24950,0
20250204,162200,196775850,24950,24950,24950,24950,0
20250204,162100,196775850,24950,24950,24950,24950,0
20250204,162000,196775850,24950,24950,24950,24950,0
20250204,161900,196775850,24950,24950,24950,24950,0
20250204,161800,196775850,24950,24950,24950,24950,0
20250204,161700,196775850,24950,24950,24950,24950,0
20250204,161600,196775850,24950,24950,24950,24950,0
20250204,161500,196775850,24950,24950,24950,24950,0
20250204,161400,196775850,24950,24950,24950,24950,0
20250204,161300,196775850,24950,24950,24950,24950,0
20250204,161200,196775850,24950,24950,24950,24950,0
20250204,161100,196775850,24950,24950,24950,24950,0
20250204,161000,196775850,24950,24950,24950,24950,0
20250204,160900,196775850,24950,24950,24950,24950,0
20250204,160800,196775850,24950,24950,24950,24950,0
20250204,160700,196775850,24950,24950,24950,24950,0
20250204,160600,196775850,24950,24950,24950,24950,0
20250204,160500,196775850,24950,24950,24950,24950,0
20250204,160400,196775850,24950,24950,24950,24950,0
20250204,160300,196775850,24950,24950,24950,24950,0
20250204,160200,196775850,24950,24950,24950,24950,142
20250204,160100,196775850,24950,24950,24950,24950,0
20250204,160000,196775850,24950,24950,24950,24950,0
20250204,155900,196775850,24950,24950,24950,24950,0
20250204,155800,196775850,24950,24950,24950,24950,0
20250204,155700,196775850,24950,24950,24950,24950,0
20250204,155600,196775850,24950,24950,24950,24950,0
20250204,155500,196775850,24950,24950,24950,24950,0
20250204,155400,196775850,24950,24950,24950,24950,0
20250204,155300,196775850,24950,24950,24950,24950,0
20250204,155200,196775850,24950,24950,24950,24950,0
20250204,155100,196775850,24950,24950,24950,24950,0
20250204,155000,196775850,24950,24950,24950,24950,0
20250204,154900,196775850,24950,24950,24950,24950,0
20250204,154800,196775850,24950,24950,24950,24950,0
20250204,154700,196775850,24950,24950,24950,24950,0
20250204,154600,196775850,24950,24950,24950,24950,0
20250204,154500,196775850,24950,24950,24950,24950,0
20250204,154400,196775850,24950,24950,24950,24950,0
20250204,154300,196775850,24950,24950,24950,24950,0
20250204,154200,196775850,24950,24950,24950,24950,0
20250204,154100,196775850,24950,24950,24950,24950,0
20250204,154000,196775850,24950,24950,24950,24950,0
20250204,153900,196775850,24950,24950,24950,24950,0
20250204,153800,196775850,24950,24950,24950,24950,0
20250204,153700,196775850,24950,24950,24950,24950,0
20250204,153600,196775850,24950,24950,24950,24950,0
20250204,153500,196775850,24950,24950,24950,24950,0
20250204,153400,196775850,24950,24950,24950,24950,0
20250204,153300,196775850,24950,24950,24950,24950,0
20250204,153200,196775850,24950,24950,24950,24950,142
20250204,153100,196775850,24950,24950,24950,24950,0
20250204,153000,196775850,24950,24950,24950,24950,142
20250204,152900,193232950,24950,24950,24950,24950,0
20250204,152800,193232950,24950,24950,24950,24950,0
20250204,152700,193232950,24950,24950,24950,24950,0
20250204,152600,193232950,24950,24950,24950,24950,0
20250204,152500,193232950,24950,24950,24950,24950,0
20250204,152400,193232950,24950,24950,24950,24950,0
20250204,152300,193232950,24950,24950,24950,24950,0
20250204,152200,193232950,24950,24950,24950,24950,0
20250204,152100,193232950,24950,24950,24950,24950,0
20250204,152000,193232950,24950,24950,24950,24950,0
20250204,151900,193232950,24950,24950,24950,24950,0
20250204,151800,193232950,24950,24950,24950,24950,0
20250204,151700,193232950,24950,24950,24950,24950,0
20250204,151600,193232950,24950,24950,24950,24950,3
20250204,151500,193158100,24950,24950,24950,24950,1
20250204,151400,193133150,24950,24950,24950,24950,0
20250204,151300,193133150,24950,24950,24950,24950,0
20250204,151200,193133150,24950,24850,24950,24800,1501
20250204,151100,155902950,24950,24950,24950,24950,0
20250204,151000,155902950,24950,24900,24950,24800,513
20250204,150900,143133200,24900,24900,24900,24800,101
20250204,150800,140623750,24950,24950,24950,24950,0
20250204,150700,140623750,24950,24950,24950,24950,0
20250204,150600,140623750,24950,24950,24950,24950,1
20250204,150500,140598800,24950,24950,24950,24950,0
20250204,150400,140598800,24950,24950,24950,24950,0
20250204,150300,140598800,24950,24950,24950,24950,0
20250204,150200,140598800,24950,24950,24950,24950,1
20250204,150100,140573850,24900,24950,24950,24900,105
20250204,150000,137959100,24950,24950,24950,24950,10
20250204,145900,137709600,25000,25000,25000,25000,0
20250204,145800,137709600,25000,25000,25000,25000,0
20250204,145700,137709600,25000,25000,25000,25000,0
20250204,145600,137709600,25000,25000,25000,25000,0
20250204,145500,137709600,25000,25000,25000,25000,0
20250204,145400,137709600,25000,25000,25000,25000,0
20250204,145300,137709600,25000,25000,25000,25000,0
20250204,145200,137709600,25000,25000,25000,25000,0
20250204,145100,137709600,25000,25000,25000,25000,0
20250204,145000,137709600,25000,25000,25000,25000,0
20250204,144900,137709600,25000,25000,25000,25000,0
20250204,144800,137709600,25000,25000,25000,25000,0
20250204,144700,137709600,25000,25000,25000,25000,3
20250204,144600,137634600,25000,25000,25000,25000,0
20250204,144500,137634600,25000,25000,25000,25000,0
20250204,144400,137634600,25000,25000,25000,25000,0
20250204,144300,137634600,25000,25000,25000,25000,0
20250204,144200,137634600,25000,25000,25000,25000,0
20250204,144100,137634600,25000,25000,25000,25000,0
20250204,144000,137634600,25000,25000,25000,25000,0
20250204,143900,137634600,25000,25000,25000,25000,0
20250204,143800,137634600,25000,25000,25000,25000,0
20250204,143700,137634600,25000,25000,25000,25000,0
20250204,143600,137634600,25000,25000,25000,25000,0
20250204,143500,137634600,25000,25000,25000,25000,0
20250204,143400,137634600,25000,25000,25000,25000,0
20250204,143300,137634600,25000,25000,25000,24900,151
20250204,143200,133871500,25050,25050,25050,25050,0
20250204,143100,133871500,25050,25050,25050,25050,0
20250204,143000,133871500,25050,25050,25050,25050,0
20250204,142900,133871500,25050,25050,25050,25050,0
20250204,142800,133871500,25050,25050,25050,25050,0
20250204,142700,133871500,25050,25050,25050,25050,1
20250204,142600,133846450,25000,25000,25000,25000,0
20250204,142500,133846450,25000,25000,25000,25000,4
20250204,142400,133746450,25050,25050,25050,25050,0
20250204,142300,133746450,25050,25000,25050,25000,22
20250204,142200,133196350,25000,25000,25000,25000,0
20250204,142100,133196350,25000,25000,25000,25000,0
20250204,142000,133196350,25000,25000,25000,25000,0
20250204,141900,133196350,25000,25000,25000,25000,0
20250204,141800,133196350,25000,25000,25000,25000,0
20250204,141700,133196350,25000,25000,25000,25000,0
20250204,141600,133196350,25000,25000,25000,25000,0
20250204,141500,133196350,25000,25000,25000,25000,0
20250204,141400,133196350,25000,25000,25000,25000,0
20250204,141300,133196350,25000,25000,25000,25000,0
20250204,141200,133196350,25000,25000,25000,25000,0
20250204,141100,133196350,25000,25000,25000,25000,0
20250204,141000,133196350,25000,25000,25000,25000,0
20250204,140900,133196350,25000,25000,25000,25000,0
20250204,140800,133196350,25000,25000,25000,25000,0
20250204,140700,133196350,25000,25000,25000,25000,0
20250204,140600,133196350,25000,25000,25000,25000,0
20250204,140500,133196350,25000,25000,25000,25000,0
20250204,140400,133196350,25000,25000,25000,25000,0
20250204,140300,133196350,25000,25000,25000,25000,0
20250204,140200,133196350,25000,25000,25000,25000,0
20250204,140100,133196350,25000,25000,25000,25000,0
20250204,140000,133196350,25000,25000,25000,25000,0
20250204,135900,133196350,25000,25000,25000,25000,0
20250204,135800,133196350,25000,25000,25000,25000,39
20250204,135700,132221350,25050,25050,25050,25050,0
20250204,135600,132221350,25050,25050,25050,25050,4
20250204,135500,132121150,25050,25050,25050,25050,0
20250204,135400,132121150,25050,25050,25050,25050,0
20250204,135300,132121150,25050,25050,25050,25050,0
20250204,135200,132121150,25050,25050,25050,25050,0
20250204,135100,132121150,25050,25050,25050,25050,0
20250204,135000,132121150,25050,25050,25050,25050,0
20250204,134900,132121150,25050,25050,25050,25050,0
20250204,134800,132121150,25050,25050,25050,25050,0
20250204,134700,132121150,25050,25050,25050,25050,0
20250204,134600,132121150,25050,25050,25050,25050,0
20250204,134500,132121150,25050,25050,25050,25050,0
20250204,134400,132121150,25050,25050,25050,25050,0
20250204,134300,132121150,25050,25050,25050,25050,0
20250204,134200,132121150,25050,25050,25050,25050,0
20250204,134100,132121150,25050,25050,25050,25050,0
20250204,134000,132121150,25050,25050,25050,25050,0
20250204,133900,132121150,25050,25050,25050,25050,0
20250204,133800,132121150,25050,25050,25050,25050,0
20250204,133700,132121150,25050,25050,25050,25050,0
20250204,133600,132121150,25050,25050,25050,25050,0
20250204,133500,132121150,25050,25050,25050,25050,0
20250204,133400,132121150,25050,25050,25050,25050,0
20250204,133300,132121150,25050,25000,25050,25000,52
20250204,133200,130821050,25050,25050,25050,25050,0
20250204,133100,130821050,25050,25050,25050,25050,0
20250204,133000,130821050,25050,25050,25050,25050,0
20250204,132900,130821050,25050,25050,25050,25050,0
20250204,132800,130821050,25050,25050,25050,25050,0
20250204,132700,130821050,25050,25050,25050,25050,0
20250204,132600,130821050,25050,25050,25050,25050,0
20250204,132500,130821050,25050,25050,25050,25050,1
20250204,132400,130796000,25000,25000,25000,25000,0
20250204,132300,130796000,25000,25000,25000,25000,0
20250204,132200,130796000,25000,25000,25000,25000,0
20250204,132100,130796000,25000,25100,25100,24950,1206
20250204,132000,100660500,25100,25100,25100,25100,0
20250204,131900,100660500,25100,25100,25100,25100,0
20250204,131800,100660500,25100,25100,25100,25100,0
20250204,131700,100660500,25100,25100,25100,25100,0
20250204,131600,100660500,25100,25100,25100,25100,0
20250204,131500,100660500,25100,25100,25100,25100,0
20250204,131400,100660500,25100,25100,25100,25100,0
20250204,131300,100660500,25100,25100,25100,25100,0
20250204,131200,100660500,25100,25100,25100,25100,0
20250204,131100,100660500,25100,25100,25100,25100,0
20250204,131000,100660500,25100,25100,25100,25100,23
20250204,130900,100083200,25150,25150,25150,25150,0
20250204,130800,100083200,25150,25150,25150,25150,0
20250204,130700,100083200,25150,25150,25150,25150,0
20250204,130600,100083200,25150,25150,25150,25150,0
20250204,130500,100083200,25150,25150,25150,25150,0
20250204,130400,100083200,25150,25150,25150,25150,0
20250204,130300,100083200,25150,25150,25150,25150,0
20250204,130200,100083200,25150,25150,25150,25150,0
20250204,130100,100083200,25150,25150,25150,25150,1
20250204,130000,100058050,25100,25100,25100,25100,0
20250204,125900,100058050,25100,25100,25100,25100,0
20250204,125800,100058050,25100,25100,25100,25100,0
20250204,125700,100058050,25100,25100,25100,25100,0
20250204,125600,100058050,25100,25100,25100,25100,0
20250204,125500,100058050,25100,25100,25100,25100,0
20250204,125400,100058050,25100,25100,25100,25100,0
20250204,125300,100058050,25100,25100,25100,25100,0
20250204,125200,100058050,25100,25100,25100,25100,0
20250204,125100,100058050,25100,25100,25100,25100,0
20250204,125000,100058050,25100,25100,25100,25100,0
20250204,124900,100058050,25100,25100,25100,25100,0
20250204,124800,100058050,25100,25100,25100,25100,0
20250204,124700,100058050,25100,25100,25100,25100,0
20250204,124600,100058050,25100,25100,25100,25100,0
20250204,124500,100058050,25100,25100,25100,25100,0
20250204,124400,100058050,25100,25100,25100,25100,0
20250204,124300,100058050,25100,25100,25100,25100,0
20250204,124200,100058050,25100,25100,25100,25100,0
20250204,124100,100058050,25100,25100,25100,25100,0
20250204,124000,100058050,25100,25100,25100,25100,0
20250204,123900,100058050,25100,25100,25100,25100,0
20250204,123800,100058050,25100,25100,25100,25100,0
20250204,123700,100058050,25100,25100,25100,25100,0
20250204,123600,100058050,25100,25100,25100,25100,0
20250204,123500,100058050,25100,25100,25100,25100,0
20250204,123400,100058050,25100,25100,25100,25100,0
20250204,123300,100058050,25100,25100,25100,25100,0
20250204,123200,100058050,25100,25100,25100,25100,0
20250204,123100,100058050,25100,25100,25100,25100,0
20250204,123000,100058050,25100,25100,25100,25100,0
20250204,122900,100058050,25100,25100,25100,25100,0
20250204,122800,100058050,25100,25100,25100,25100,0
20250204,122700,100058050,25100,25100,25100,25100,0
20250204,122600,100058050,25100,25100,25100,25100,0
20250204,122500,100058050,25100,25100,25100,25100,0
20250204,122400,100058050,25100,25100,25100,25100,0
20250204,122300,100058050,25100,25100,25100,25100,0
20250204,122200,100058050,25100,25100,25100,25100,0
20250204,122100,100058050,25100,25100,25100,25100,0
20250204,122000,100058050,25100,25100,25100,25100,0
20250204,121900,100058050,25100,25100,25100,25100,0
20250204,121800,100058050,25100,25100,25100,25100,0
20250204,121700,100058050,25100,25100,25100,25100,0
20250204,121600,100058050,25100,25100,25100,25100,0
20250204,121500,100058050,25100,25100,25100,25100,0
20250204,121400,100058050,25100,25100,25100,25100,0
20250204,121300,100058050,25100,25100,25100,25100,0
20250204,121200,100058050,25100,25100,25100,25100,0
20250204,121100,100058050,25100,25100,25100,25100,0
20250204,121000,100058050,25100,25100,25100,25100,0
20250204,120900,100058050,25100,25100,25100,25100,0
20250204,120800,100058050,25100,25100,25100,25100,0
20250204,120700,100058050,25100,25100,25100,25100,0
20250204,120600,100058050,25100,25100,25100,25100,0
20250204,120500,100058050,25100,25100,25100,25100,0
20250204,120400,100058050,25100,25100,25100,25100,0
20250204,120300,100058050,25100,25100,25100,25100,0
20250204,120200,100058050,25100,25100,25100,25100,0
20250204,120100,100058050,25100,25100,25100,25100,0
20250204,120000,100058050,25100,25100,25100,25100,0
20250204,115900,100058050,25100,25100,25100,25100,0
20250204,115800,100058050,25100,25100,25100,25100,0
20250204,115700,100058050,25100,25100,25100,25100,0
20250204,115600,100058050,25100,25100,25100,25100,0
20250204,115500,100058050,25100,25100,25100,25100,1
20250204,115400,100032950,25200,25200,25200,25200,0
20250204,115300,100032950,25200,25200,25200,25200,0
20250204,115200,100032950,25200,25200,25200,25200,0
20250204,115100,100032950,25200,25200,25200,25200,0
20250204,115000,100032950,25200,25200,25200,25200,0
20250204,114900,100032950,25200,25200,25200,25200,0
20250204,114800,100032950,25200,25200,25200,25200,0
20250204,114700,100032950,25200,25200,25200,25200,0
20250204,114600,100032950,25200,25200,25200,25200,0
20250204,114500,100032950,25200,25200,25200,25200,0
20250204,114400,100032950,25200,25200,25200,25200,1
20250204,114300,100007750,25200,25200,25200,25200,0
20250204,114200,100007750,25200,25200,25200,25200,1
20250204,114100,99982550,25100,25100,25100,25100,0
20250204,114000,99982550,25100,25100,25100,25100,0
20250204,113900,99982550,25100,25100,25100,25100,0
20250204,113800,99982550,25100,25100,25100,25100,0
20250204,113700,99982550,25100,25100,25100,25100,0
20250204,113600,99982550,25100,25100,25100,25100,0
20250204,113500,99982550,25100,25100,25100,25100,0
20250204,113400,99982550,25100,25100,25100,25100,0
20250204,113300,99982550,25100,25100,25100,25100,0
20250204,113200,99982550,25100,25100,25100,25100,0
20250204,113100,99982550,25100,25100,25100,25100,0
20250204,113000,99982550,25100,25100,25100,25100,1
20250204,112900,99957450,25100,25100,25100,25100,0
20250204,112800,99957450,25100,25100,25100,25100,0
20250204,112700,99957450,25100,25100,25100,25100,1
20250204,112600,99932350,25100,25100,25100,25100,0
20250204,112500,99932350,25100,25100,25100,25100,0
20250204,112400,99932350,25100,25100,25100,25100,300
20250204,112300,92402350,25200,25200,25200,25200,0
20250204,112200,92402350,25200,25200,25200,25200,1
20250204,112100,92377150,25200,25200,25200,25200,0
20250204,112000,92377150,25200,25200,25200,25200,0
20250204,111900,92377150,25200,25200,25200,25200,0
20250204,111800,92377150,25200,25200,25200,25200,0
20250204,111700,92377150,25200,25200,25200,25200,0
20250204,111600,92377150,25200,25200,25200,25200,1
20250204,111500,92351950,25250,25250,25250,25250,0
20250204,111400,92351950,25250,25250,25250,25250,0
20250204,111300,92351950,25250,25250,25250,25250,0
20250204,111200,92351950,25250,25250,25250,25250,0
20250204,111100,92351950,25250,25250,25250,25250,0
20250204,111000,92351950,25250,25250,25250,25250,0
20250204,110900,92351950,25250,25250,25250,25250,0
20250204,110800,92351950,25250,25250,25250,25250,0
20250204,110700,92351950,25250,25150,25250,25150,30
20250204,110600,91596350,25150,25150,25150,25150,0
20250204,110500,91596350,25150,25150,25150,25150,0
20250204,110400,91596350,25150,25150,25150,25150,0
20250204,110300,91596350,25150,25150,25150,25150,0
20250204,110200,91596350,25150,25150,25150,25150,0
20250204,110100,91596350,25150,25150,25150,25150,0
20250204,110000,91596350,25150,25150,25150,25150,0
20250204,105900,91596350,25150,25150,25150,25150,0
20250204,105800,91596350,25150,25100,25150,25050,1690
20250204,105700,49099950,25100,25100,25100,25100,0
20250204,105600,49099950,25100,25100,25100,25100,0
20250204,105500,49099950,25100,25100,25100,25100,0
20250204,105400,49099950,25100,25100,25100,25100,0
20250204,105300,49099950,25100,25100,25100,25100,0
20250204,105200,49099950,25100,25100,25100,25100,0
20250204,105100,49099950,25100,25100,25100,25100,0
20250204,105000,49099950,25100,25100,25100,25100,0
20250204,104900,49099950,25100,25100,25100,25100,0
20250204,104800,49099950,25100,25100,25100,25100,0
20250204,104700,49099950,25100,25100,25100,25100,0
20250204,104600,49099950,25100,25100,25100,25100,1
20250204,104500,49074850,25150,25150,25150,25150,0
20250204,104400,49074850,25150,25150,25150,25150,0
20250204,104300,49074850,25150,25150,25150,25150,0
20250204,104200,49074850,25150,25150,25150,25150,0
20250204,104100,49074850,25150,25150,25150,25150,0
20250204,104000,49074850,25150,25150,25150,25150,0
20250204,103900,49074850,25150,25150,25150,25150,0
20250204,103800,49074850,25150,25150,25150,25150,0
20250204,103700,49074850,25150,25150,25150,25150,0
20250204,103600,49074850,25150,25150,25150,25150,0
20250204,103500,49074850,25150,25150,25150,25150,0
20250204,103400,49074850,25150,25150,25150,25150,0
20250204,103300,49074850,25150,25150,25150,25150,0
20250204,103200,49074850,25150,25150,25150,25150,6
20250204,103100,48923950,25150,25150,25150,25150,0
20250204,103000,48923950,25150,25150,25150,25150,0
20250204,102900,48923950,25150,25150,25150,25150,0
20250204,102800,48923950,25150,25150,25150,25150,0
20250204,102700,48923950,25150,25150,25150,25150,0
20250204,102600,48923950,25150,25150,25150,25150,0
20250204,102500,48923950,25150,25150,25150,25150,0
20250204,102400,48923950,25150,25150,25150,25150,0
20250204,102300,48923950,25150,25150,25150,25150,0
20250204,102200,48923950,25150,25150,25150,25150,0
20250204,102100,48923950,25150,25150,25150,25150,0
20250204,102000,48923950,25150,25150,25150,25150,0
20250204,101900,48923950,25150,25150,25150,25150,0
20250204,101800,48923950,25150,25150,25150,25150,0
20250204,101700,48923950,25150,25150,25150,25150,1
20250204,101600,48898800,25150,25150,25150,25150,2
20250204,101500,48848500,25100,25100,25100,25100,0
20250204,101400,48848500,25100,25100,25100,25100,0
20250204,101300,48848500,25100,25100,25100,25100,11
20250204,101200,48572400,25100,25100,25100,25100,0
20250204,101100,48572400,25100,25100,25100,25100,0
20250204,101000,48572400,25100,25100,25100,25100,11
20250204,100900,48296300,25250,25250,25250,25250,0
20250204,100800,48296300,25250,25150,25250,25150,20
20250204,100700,47792650,25150,25150,25150,25150,20
20250204,100600,47289650,25150,25150,25150,25150,0
20250204,100500,47289650,25150,25100,25150,25100,21
20250204,100400,46762500,25100,25100,25100,25100,80
20250204,100300,44754500,25100,25100,25100,25100,0
20250204,100200,44754500,25100,25100,25100,25100,0
20250204,100100,44754500,25100,25100,25100,25100,0
20250204,100000,44754500,25100,25100,25100,25100,1
20250204,095900,44729400,25200,25200,25200,25200,0
20250204,095800,44729400,25200,25200,25200,25200,0
20250204,095700,44729400,25200,25200,25200,25200,0
20250204,095600,44729400,25200,25200,25200,25200,0
20250204,095500,44729400,25200,25200,25200,25200,0
20250204,095400,44729400,25200,25200,25200,25200,0
20250204,095300,44729400,25200,25200,25200,25200,0
20250204,095200,44729400,25200,25200,25200,25200,0
20250204,095100,44729400,25200,25200,25200,25200,0
20250204,095000,44729400,25200,25200,25200,25200,0
20250204,094900,44729400,25200,25150,25200,25150,2
20250204,094800,44679050,25200,25200,25200,25200,0
20250204,094700,44679050,25200,25200,25200,25200,0
20250204,094600,44679050,25200,25200,25200,25200,0
20250204,094500,44679050,25200,25200,25200,25200,0
20250204,094400,44679050,25200,25200,25200,25200,0
20250204,094300,44679050,25200,25200,25200,25200,0
20250204,094200,44679050,25200,25200,25200,25200,0
20250204,094100,44679050,25200,25200,25200,25200,0
20250204,094000,44679050,25200,25200,25200,25200,0
20250204,093900,44679050,25200,25200,25200,25200,1
20250204,093800,44653850,25150,25150,25150,25150,0
20250204,093700,44653850,25150,25150,25150,25150,0
20250204,093600,44653850,25150,25150,25150,25150,0
20250204,093500,44653850,25150,25150,25150,25150,0
20250204,093400,44653850,25150,25250,25250,25150,23
20250204,093300,44075300,25150,25150,25150,25150,117
20250204,093200,41132750,25150,25150,25150,25150,0
20250204,093100,41132750,25150,25150,25150,25150,5
20250204,093000,41007000,25150,25150,25150,25150,0
20250204,092900,41007000,25150,25150,25150,25150,0
20250204,092800,41007000,25150,25150,25150,25150,105
20250204,092700,38366250,25150,25100,25150,25100,408
20250204,092600,28119050,25100,25100,25100,25100,0
20250204,092500,28119050,25100,25100,25100,25100,0
20250204,092400,28119050,25100,25100,25100,25100,0
20250204,092300,28119050,25100,25050,25100,25050,6
20250204,092200,27968700,25100,25100,25100,25100,0
20250204,092100,27968700,25100,25100,25100,25100,0
20250204,092000,27968700,25100,25100,25100,25100,0
20250204,091900,27968700,25100,25100,25100,25100,0
20250204,091800,27968700,25100,25100,25100,25100,0
20250204,091700,27968700,25100,25100,25100,25100,0
20250204,091600,27968700,25100,25100,25100,25100,0
20250204,091500,27968700,25100,25000,25100,25000,185
20250204,091400,23343600,25000,25000,25000,25000,0
20250204,091300,23343600,25000,25000,25000,25000,0
20250204,091200,23343600,25000,24900,25100,24900,488
20250204,091100,11135750,24950,24950,24950,24950,1
20250204,091000,11110800,24950,24950,24950,24950,0
20250204,090900,11110800,24950,24950,24950,24950,0
20250204,090800,11110800,24950,24950,24950,24950,0
20250204,090700,11110800,24950,24950,24950,24950,163
20250204,090600,7043950,25100,25100,25100,25100,110
20250204,090500,4282950,24900,25100,25100,24900,161
20250204,090400,273850,24850,24850,24850,24850,0
20250204,090300,273850,24850,24850,24850,24850,0
20250204,090200,273850,24850,24850,24850,24850,0
20250204,090100,273850,24850,24850,24850,24850,0
20250204,090000,273850,24850,25350,25350,24850,11