KissMeData/004890/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184400,76017900,39900,39900,39900,39900,7
20250206,184300,76017900,39900,39900,39900,39900,0
20250206,184200,76017900,39900,39900,39900,39900,0
20250206,184100,76017900,39900,39900,39900,39900,0
20250206,184000,76017900,39900,39900,39900,39900,0
20250206,183900,76017900,39900,39900,39900,39900,0
20250206,183800,76017900,39900,39900,39900,39900,0
20250206,183700,76017900,39900,39900,39900,39900,0
20250206,183600,76017900,39900,39900,39900,39900,0
20250206,183500,76017900,39900,39900,39900,39900,0
20250206,183400,76017900,39900,39900,39900,39900,0
20250206,183300,76017900,39900,39900,39900,39900,0
20250206,183200,76017900,39900,39900,39900,39900,0
20250206,183100,76017900,39900,39900,39900,39900,0
20250206,183000,76017900,39900,39900,39900,39900,0
20250206,182900,76017900,39900,39900,39900,39900,0
20250206,182800,76017900,39900,39900,39900,39900,0
20250206,182700,76017900,39900,39900,39900,39900,0
20250206,182600,76017900,39900,39900,39900,39900,0
20250206,182500,76017900,39900,39900,39900,39900,0
20250206,182400,76017900,39900,39900,39900,39900,0
20250206,182300,76017900,39900,39900,39900,39900,0
20250206,182200,76017900,39900,39900,39900,39900,0
20250206,182100,76017900,39900,39900,39900,39900,0
20250206,182000,76017900,39900,39900,39900,39900,0
20250206,181900,76017900,39900,39900,39900,39900,0
20250206,181800,76017900,39900,39900,39900,39900,0
20250206,181700,76017900,39900,39900,39900,39900,0
20250206,181600,76017900,39900,39900,39900,39900,0
20250206,181500,76017900,39900,39900,39900,39900,0
20250206,181400,76017900,39900,39900,39900,39900,7
20250206,181300,76017900,39900,39900,39900,39900,0
20250206,181200,76017900,39900,39900,39900,39900,0
20250206,181100,76017900,39900,39900,39900,39900,0
20250206,181000,76017900,39900,39900,39900,39900,0
20250206,180900,76017900,39900,39900,39900,39900,0
20250206,180800,76017900,39900,39900,39900,39900,0
20250206,180700,76017900,39900,39900,39900,39900,0
20250206,180600,76017900,39900,39900,39900,39900,0
20250206,180500,76017900,39900,39900,39900,39900,0
20250206,180400,76017900,39900,39900,39900,39900,0
20250206,180300,76017900,39900,39900,39900,39900,0
20250206,180200,76017900,39900,39900,39900,39900,0
20250206,180100,76017900,39900,39900,39900,39900,0
20250206,180000,76017900,39900,39900,39900,39900,0
20250206,175900,76017900,39900,39900,39900,39900,0
20250206,175800,76017900,39900,39900,39900,39900,0
20250206,175700,76017900,39900,39900,39900,39900,0
20250206,175600,76017900,39900,39900,39900,39900,0
20250206,175500,76017900,39900,39900,39900,39900,0
20250206,175400,76017900,39900,39900,39900,39900,0
20250206,175300,76017900,39900,39900,39900,39900,0
20250206,175200,76017900,39900,39900,39900,39900,0
20250206,175100,76017900,39900,39900,39900,39900,0
20250206,175000,76017900,39900,39900,39900,39900,0
20250206,174900,76017900,39900,39900,39900,39900,0
20250206,174800,76017900,39900,39900,39900,39900,0
20250206,174700,76017900,39900,39900,39900,39900,0
20250206,174600,76017900,39900,39900,39900,39900,0
20250206,174500,76017900,39900,39900,39900,39900,0
20250206,174400,76017900,39900,39900,39900,39900,7
20250206,174300,76017900,39900,39900,39900,39900,0
20250206,174200,76017900,39900,39900,39900,39900,0
20250206,174100,76017900,39900,39900,39900,39900,0
20250206,174000,76017900,39900,39900,39900,39900,0
20250206,173900,76017900,39900,39900,39900,39900,0
20250206,173800,76017900,39900,39900,39900,39900,0
20250206,173700,76017900,39900,39900,39900,39900,0
20250206,173600,76017900,39900,39900,39900,39900,0
20250206,173500,76017900,39900,39900,39900,39900,0
20250206,173400,76017900,39900,39900,39900,39900,0
20250206,173300,76017900,39900,39900,39900,39900,0
20250206,173200,76017900,39900,39900,39900,39900,0
20250206,173100,76017900,39900,39900,39900,39900,0
20250206,173000,76017900,39900,39900,39900,39900,0
20250206,172900,76017900,39900,39900,39900,39900,0
20250206,172800,76017900,39900,39900,39900,39900,0
20250206,172700,76017900,39900,39900,39900,39900,0
20250206,172600,76017900,39900,39900,39900,39900,0
20250206,172500,76017900,39900,39900,39900,39900,0
20250206,172400,76017900,39900,39900,39900,39900,0
20250206,172300,76017900,39900,39900,39900,39900,0
20250206,172200,76017900,39900,39900,39900,39900,0
20250206,172100,76017900,39900,39900,39900,39900,0
20250206,172000,76017900,39900,39900,39900,39900,0
20250206,171900,76017900,39900,39900,39900,39900,0
20250206,171800,76017900,39900,39900,39900,39900,0
20250206,171700,76017900,39900,39900,39900,39900,0
20250206,171600,76017900,39900,39900,39900,39900,0
20250206,171500,76017900,39900,39900,39900,39900,0
20250206,171400,76017900,39900,39900,39900,39900,7
20250206,171300,76017900,39900,39900,39900,39900,0
20250206,171200,76017900,39900,39900,39900,39900,0
20250206,171100,76017900,39900,39900,39900,39900,0
20250206,171000,76017900,39900,39900,39900,39900,0
20250206,170900,76017900,39900,39900,39900,39900,0
20250206,170800,76017900,39900,39900,39900,39900,0
20250206,170700,76017900,39900,39900,39900,39900,0
20250206,170600,76017900,39900,39900,39900,39900,0
20250206,170500,76017900,39900,39900,39900,39900,0
20250206,170400,76017900,39900,39900,39900,39900,0
20250206,170300,76017900,39900,39900,39900,39900,0
20250206,170200,76017900,39900,39900,39900,39900,0
20250206,170100,76017900,39900,39900,39900,39900,0
20250206,170000,76017900,39900,39900,39900,39900,0
20250206,165900,76017900,39900,39900,39900,39900,0
20250206,165800,76017900,39900,39900,39900,39900,0
20250206,165700,76017900,39900,39900,39900,39900,0
20250206,165600,76017900,39900,39900,39900,39900,0
20250206,165500,76017900,39900,39900,39900,39900,0
20250206,165400,76017900,39900,39900,39900,39900,0
20250206,165300,76017900,39900,39900,39900,39900,0
20250206,165200,76017900,39900,39900,39900,39900,0
20250206,165100,76017900,39900,39900,39900,39900,0
20250206,165000,76017900,39900,39900,39900,39900,0
20250206,164900,76017900,39900,39900,39900,39900,0
20250206,164800,76017900,39900,39900,39900,39900,0
20250206,164700,76017900,39900,39900,39900,39900,0
20250206,164600,76017900,39900,39900,39900,39900,0
20250206,164500,76017900,39900,39900,39900,39900,0
20250206,164400,76017900,39900,39900,39900,39900,7
20250206,164300,76017900,39900,39900,39900,39900,0
20250206,164200,76017900,39900,39900,39900,39900,0
20250206,164100,76017900,39900,39900,39900,39900,0
20250206,164000,76017900,39900,39900,39900,39900,0
20250206,163900,76017900,39900,39900,39900,39900,0
20250206,163800,76017900,39900,39900,39900,39900,0
20250206,163700,76017900,39900,39900,39900,39900,0
20250206,163600,76017900,39900,39900,39900,39900,0
20250206,163500,76017900,39900,39900,39900,39900,0
20250206,163400,76017900,39900,39900,39900,39900,0
20250206,163300,76017900,39900,39900,39900,39900,0
20250206,163200,76017900,39900,39900,39900,39900,0
20250206,163100,76017900,39900,39900,39900,39900,0
20250206,163000,76017900,39900,39900,39900,39900,0
20250206,162900,76017900,39900,39900,39900,39900,0
20250206,162800,76017900,39900,39900,39900,39900,0
20250206,162700,76017900,39900,39900,39900,39900,0
20250206,162600,76017900,39900,39900,39900,39900,0
20250206,162500,76017900,39900,39900,39900,39900,0
20250206,162400,76017900,39900,39900,39900,39900,0
20250206,162300,76017900,39900,39900,39900,39900,0
20250206,162200,76017900,39900,39900,39900,39900,0
20250206,162100,76017900,39900,39900,39900,39900,0
20250206,162000,76017900,39900,39900,39900,39900,0
20250206,161900,76017900,39900,39900,39900,39900,0
20250206,161800,76017900,39900,39900,39900,39900,0
20250206,161700,76017900,39900,39900,39900,39900,0
20250206,161600,76017900,39900,39900,39900,39900,0
20250206,161500,76017900,39900,39900,39900,39900,0
20250206,161400,76017900,39900,39900,39900,39900,7
20250206,161300,76017900,39900,39900,39900,39900,0
20250206,161200,76017900,39900,39900,39900,39900,0
20250206,161100,76017900,39900,39900,39900,39900,0
20250206,161000,76017900,39900,39900,39900,39900,0
20250206,160900,76017900,39900,39900,39900,39900,0
20250206,160800,76017900,39900,39900,39900,39900,0
20250206,160700,76017900,39900,39900,39900,39900,0
20250206,160600,76017900,39900,39900,39900,39900,0
20250206,160500,76017900,39900,39900,39900,39900,0
20250206,160400,76017900,39900,39900,39900,39900,0
20250206,160300,76017900,39900,39900,39900,39900,0
20250206,160200,76017900,39900,39900,39900,39900,0
20250206,160100,76017900,39900,39900,39900,39900,0
20250206,160000,76017900,39900,39900,39900,39900,0
20250206,155900,76017900,39900,39900,39900,39900,0
20250206,155800,76017900,39900,39900,39900,39900,0
20250206,155700,76017900,39900,39900,39900,39900,0
20250206,155600,76017900,39900,39900,39900,39900,0
20250206,155500,76017900,39900,39900,39900,39900,0
20250206,155400,76017900,39900,39900,39900,39900,0
20250206,155300,76017900,39900,39900,39900,39900,0
20250206,155200,76017900,39900,39900,39900,39900,0
20250206,155100,76017900,39900,39900,39900,39900,0
20250206,155000,76017900,39900,39900,39900,39900,0
20250206,154900,76017900,39900,39900,39900,39900,0
20250206,154800,76017900,39900,39900,39900,39900,0
20250206,154700,76017900,39900,39900,39900,39900,0
20250206,154600,76017900,39900,39900,39900,39900,0
20250206,154500,76017900,39900,39900,39900,39900,0
20250206,154400,76017900,39900,39900,39900,39900,7
20250206,154300,76017900,39900,39900,39900,39900,0
20250206,154200,76017900,39900,39900,39900,39900,0
20250206,154100,76017900,39900,39900,39900,39900,0
20250206,154000,76017900,39900,39900,39900,39900,0
20250206,153900,76017900,39900,39900,39900,39900,0
20250206,153800,76017900,39900,39900,39900,39900,0
20250206,153700,76017900,39900,39900,39900,39900,0
20250206,153600,76017900,39900,39900,39900,39900,0
20250206,153500,76017900,39900,39900,39900,39900,0
20250206,153400,76017900,39900,39900,39900,39900,0
20250206,153300,76017900,39900,39900,39900,39900,0
20250206,153200,76017900,39900,39900,39900,39900,0
20250206,153100,76017900,39900,39900,39900,39900,0
20250206,153000,76017900,39900,39900,39900,39900,7
20250206,152900,75738600,39900,39900,39900,39900,0
20250206,152800,75738600,39900,39900,39900,39900,0
20250206,152700,75738600,39900,39900,39900,39900,0
20250206,152600,75738600,39900,39900,39900,39900,0
20250206,152500,75738600,39900,39900,39900,39900,0
20250206,152400,75738600,39900,39900,39900,39900,0
20250206,152300,75738600,39900,39900,39900,39900,0
20250206,152200,75738600,39900,39900,39900,39900,0
20250206,152100,75738600,39900,39900,39900,39900,0
20250206,152000,75738600,39900,39900,39900,39900,0
20250206,151900,75738600,39900,39900,39900,39900,0
20250206,151800,75738600,39900,39900,39900,39900,0
20250206,151700,75738600,39900,39900,39900,39900,0
20250206,151600,75738600,39900,39900,39900,39900,0
20250206,151500,75738600,39900,39900,39900,39900,0
20250206,151400,75738600,39900,39900,39900,39900,0
20250206,151300,75738600,39900,39900,39900,39900,0
20250206,151200,75738600,39900,39900,39900,39900,0
20250206,151100,75738600,39900,39900,39900,39900,0
20250206,151000,75738600,39900,39900,39900,39900,0
20250206,150900,75738600,39900,39900,39900,39900,0
20250206,150800,75738600,39900,39900,39900,39900,0
20250206,150700,75738600,39900,39900,39900,39900,0
20250206,150600,75738600,39900,39900,39900,39900,0
20250206,150500,75738600,39900,39900,39900,39900,0
20250206,150400,75738600,39900,39900,39900,39900,0
20250206,150300,75738600,39900,39900,39900,39900,0
20250206,150200,75738600,39900,39900,39900,39900,0
20250206,150100,75738600,39900,39900,39900,39900,0
20250206,150000,75738600,39900,39900,39900,39900,0
20250206,145900,75738600,39900,39900,39900,39900,0
20250206,145800,75738600,39900,39900,39900,39900,0
20250206,145700,75738600,39900,39900,39900,39900,0
20250206,145600,75738600,39900,39900,39900,39900,0
20250206,145500,75738600,39900,39900,39900,39900,0
20250206,145400,75738600,39900,39900,39900,39900,0
20250206,145300,75738600,39900,39900,39900,39900,0
20250206,145200,75738600,39900,39900,39900,39900,0
20250206,145100,75738600,39900,39900,39900,39900,0
20250206,145000,75738600,39900,39900,39900,39900,0
20250206,144900,75738600,39900,39900,39900,39900,0
20250206,144800,75738600,39900,39900,39900,39900,0
20250206,144700,75738600,39900,39900,39900,39900,0
20250206,144600,75738600,39900,39900,39900,39900,0
20250206,144500,75738600,39900,39900,39900,39900,0
20250206,144400,75738600,39900,39900,39900,39900,0
20250206,144300,75738600,39900,39900,39900,39900,0
20250206,144200,75738600,39900,39600,39900,39600,65
20250206,144100,73160800,39600,39750,39750,39600,100
20250206,144000,69188000,39850,39850,39850,39850,0
20250206,143900,69188000,39850,39850,39850,39850,0
20250206,143800,69188000,39850,39850,39850,39850,0
20250206,143700,69188000,39850,39850,39850,39850,0
20250206,143600,69188000,39850,39850,39850,39850,0
20250206,143500,69188000,39850,39850,39850,39850,0
20250206,143400,69188000,39850,39850,39850,39850,0
20250206,143300,69188000,39850,39850,39850,39850,0
20250206,143200,69188000,39850,39850,39850,39850,0
20250206,143100,69188000,39850,39850,39850,39850,0
20250206,143000,69188000,39850,39850,39850,39850,0
20250206,142900,69188000,39850,39850,39850,39850,0
20250206,142800,69188000,39850,39850,39850,39850,0
20250206,142700,69188000,39850,39850,39850,39850,0
20250206,142600,69188000,39850,39850,39850,39850,0
20250206,142500,69188000,39850,39850,39850,39850,0
20250206,142400,69188000,39850,39850,39850,39850,0
20250206,142300,69188000,39850,39850,39850,39850,0
20250206,142200,69188000,39850,39850,39850,39850,0
20250206,142100,69188000,39850,39850,39850,39850,0
20250206,142000,69188000,39850,39850,39850,39850,0
20250206,141900,69188000,39850,39850,39850,39850,0
20250206,141800,69188000,39850,39850,39850,39850,0
20250206,141700,69188000,39850,39850,39850,39850,0
20250206,141600,69188000,39850,39850,39850,39850,0
20250206,141500,69188000,39850,39850,39850,39850,0
20250206,141400,69188000,39850,39850,39850,39850,0
20250206,141300,69188000,39850,39850,39850,39850,0
20250206,141200,69188000,39850,39850,39850,39850,0
20250206,141100,69188000,39850,39850,39850,39850,0
20250206,141000,69188000,39850,39850,39850,39850,0
20250206,140900,69188000,39850,39850,39850,39850,0
20250206,140800,69188000,39850,39850,39850,39850,0
20250206,140700,69188000,39850,39850,39850,39850,0
20250206,140600,69188000,39850,39850,39850,39850,0
20250206,140500,69188000,39850,39850,39850,39850,0
20250206,140400,69188000,39850,39850,39850,39850,0
20250206,140300,69188000,39850,39850,39850,39850,0
20250206,140200,69188000,39850,39850,39850,39850,0
20250206,140100,69188000,39850,39850,39850,39850,0
20250206,140000,69188000,39850,39850,39850,39850,0
20250206,135900,69188000,39850,39850,39850,39850,0
20250206,135800,69188000,39850,39750,39850,39750,64
20250206,135700,66641200,39750,39750,39750,39750,0
20250206,135600,66641200,39750,39750,39750,39750,0
20250206,135500,66641200,39750,39750,39750,39750,0
20250206,135400,66641200,39750,39750,39750,39750,0
20250206,135300,66641200,39750,39750,39750,39750,0
20250206,135200,66641200,39750,39750,39750,39750,0
20250206,135100,66641200,39750,39750,39750,39750,0
20250206,135000,66641200,39750,39750,39750,39750,0
20250206,134900,66641200,39750,39750,39750,39750,0
20250206,134800,66641200,39750,39750,39750,39750,0
20250206,134700,66641200,39750,39750,39750,39750,0
20250206,134600,66641200,39750,39750,39750,39750,0
20250206,134500,66641200,39750,39750,39750,39750,0
20250206,134400,66641200,39750,39750,39750,39750,0
20250206,134300,66641200,39750,39750,39750,39750,0
20250206,134200,66641200,39750,39750,39750,39750,0
20250206,134100,66641200,39750,39750,39750,39750,0
20250206,134000,66641200,39750,39750,39750,39750,0
20250206,133900,66641200,39750,39750,39750,39750,0
20250206,133800,66641200,39750,39750,39750,39750,0
20250206,133700,66641200,39750,39750,39750,39750,0
20250206,133600,66641200,39750,39750,39750,39750,0
20250206,133500,66641200,39750,39750,39750,39750,0
20250206,133400,66641200,39750,39750,39750,39750,0
20250206,133300,66641200,39750,39750,39750,39750,0
20250206,133200,66641200,39750,39750,39750,39750,0
20250206,133100,66641200,39750,39750,39750,39750,0
20250206,133000,66641200,39750,39750,39750,39750,0
20250206,132900,66641200,39750,39750,39750,39750,0
20250206,132800,66641200,39750,39750,39750,39750,0
20250206,132700,66641200,39750,39750,39750,39750,0
20250206,132600,66641200,39750,39750,39750,39750,0
20250206,132500,66641200,39750,39750,39750,39750,0
20250206,132400,66641200,39750,39750,39750,39750,0
20250206,132300,66641200,39750,39750,39750,39750,0
20250206,132200,66641200,39750,39750,39750,39750,0
20250206,132100,66641200,39750,39750,39750,39750,0
20250206,132000,66641200,39750,39750,39750,39750,0
20250206,131900,66641200,39750,39750,39750,39750,0
20250206,131800,66641200,39750,39750,39750,39750,0
20250206,131700,66641200,39750,39750,39750,39750,0
20250206,131600,66641200,39750,39750,39750,39750,0
20250206,131500,66641200,39750,39750,39750,39750,0
20250206,131400,66641200,39750,39750,39750,39750,0
20250206,131300,66641200,39750,39750,39750,39750,0
20250206,131200,66641200,39750,39750,39750,39750,0
20250206,131100,66641200,39750,39750,39750,39750,0
20250206,131000,66641200,39750,39750,39750,39750,0
20250206,130900,66641200,39750,39750,39750,39750,0
20250206,130800,66641200,39750,39750,39750,39750,0
20250206,130700,66641200,39750,39750,39750,39750,0
20250206,130600,66641200,39750,39750,39750,39750,0
20250206,130500,66641200,39750,39750,39750,39750,0
20250206,130400,66641200,39750,39750,39750,39750,183
20250206,130300,59366950,39750,39750,39750,39750,123
20250206,130200,54477700,39750,39750,39750,39750,0
20250206,130100,54477700,39750,39750,39750,39750,0
20250206,130000,54477700,39750,39750,39750,39750,0
20250206,125900,54477700,39750,39750,39750,39750,0
20250206,125800,54477700,39750,39750,39750,39750,0
20250206,125700,54477700,39750,39750,39750,39750,0
20250206,125600,54477700,39750,39750,39750,39750,0
20250206,125500,54477700,39750,39750,39750,39750,0
20250206,125400,54477700,39750,39750,39750,39750,0
20250206,125300,54477700,39750,39750,39750,39750,0
20250206,125200,54477700,39750,39750,39750,39750,0
20250206,125100,54477700,39750,39750,39750,39750,0
20250206,125000,54477700,39750,39750,39750,39750,0
20250206,124900,54477700,39750,39750,39750,39750,0
20250206,124800,54477700,39750,39750,39750,39750,0
20250206,124700,54477700,39750,39750,39750,39750,100
20250206,124600,50502700,39750,39750,39750,39750,0
20250206,124500,50502700,39750,39750,39750,39750,0
20250206,124400,50502700,39750,39750,39750,39750,0
20250206,124300,50502700,39750,39750,39750,39750,0
20250206,124200,50502700,39750,39750,39750,39750,0
20250206,124100,50502700,39750,39750,39750,39750,0
20250206,124000,50502700,39750,39750,39750,39750,0
20250206,123900,50502700,39750,39750,39750,39750,0
20250206,123800,50502700,39750,39750,39750,39750,60
20250206,123700,48117700,39750,39750,39750,39750,0
20250206,123600,48117700,39750,39750,39750,39750,0
20250206,123500,48117700,39750,39750,39750,39750,0
20250206,123400,48117700,39750,39750,39750,39750,0
20250206,123300,48117700,39750,39750,39750,39750,0
20250206,123200,48117700,39750,39750,39750,39750,0
20250206,123100,48117700,39750,39750,39750,39750,0
20250206,123000,48117700,39750,39750,39750,39750,0
20250206,122900,48117700,39750,39750,39750,39750,0
20250206,122800,48117700,39750,39750,39750,39750,0
20250206,122700,48117700,39750,39750,39750,39750,0
20250206,122600,48117700,39750,39750,39750,39750,0
20250206,122500,48117700,39750,39750,39750,39750,0
20250206,122400,48117700,39750,39750,39750,39750,0
20250206,122300,48117700,39750,39750,39750,39750,0
20250206,122200,48117700,39750,39750,39750,39750,0
20250206,122100,48117700,39750,39750,39750,39750,0
20250206,122000,48117700,39750,39750,39750,39750,0
20250206,121900,48117700,39750,39750,39750,39750,0
20250206,121800,48117700,39750,39750,39750,39750,0
20250206,121700,48117700,39750,39750,39750,39750,0
20250206,121600,48117700,39750,39750,39750,39750,0
20250206,121500,48117700,39750,39750,39750,39750,0
20250206,121400,48117700,39750,39750,39750,39750,0
20250206,121300,48117700,39750,39750,39750,39750,0
20250206,121200,48117700,39750,39750,39750,39750,0
20250206,121100,48117700,39750,39750,39750,39750,0
20250206,121000,48117700,39750,39750,39750,39750,0
20250206,120900,48117700,39750,39750,39750,39750,0
20250206,120800,48117700,39750,39750,39750,39750,0
20250206,120700,48117700,39750,39750,39750,39750,4
20250206,120600,47958700,39750,39750,39750,39750,0
20250206,120500,47958700,39750,39750,39750,39750,0
20250206,120400,47958700,39750,39750,39750,39750,0
20250206,120300,47958700,39750,39750,39750,39750,0
20250206,120200,47958700,39750,39750,39750,39750,0
20250206,120100,47958700,39750,39750,39750,39750,0
20250206,120000,47958700,39750,39750,39750,39750,0
20250206,115900,47958700,39750,39750,39750,39750,0
20250206,115800,47958700,39750,39750,39750,39750,0
20250206,115700,47958700,39750,39750,39750,39750,0
20250206,115600,47958700,39750,39750,39750,39750,0
20250206,115500,47958700,39750,39750,39750,39750,0
20250206,115400,47958700,39750,39750,39750,39750,0
20250206,115300,47958700,39750,39750,39750,39750,0
20250206,115200,47958700,39750,39750,39750,39750,0
20250206,115100,47958700,39750,39750,39750,39750,0
20250206,115000,47958700,39750,39750,39750,39750,0
20250206,114900,47958700,39750,39750,39750,39750,0
20250206,114800,47958700,39750,39750,39750,39750,0
20250206,114700,47958700,39750,39750,39750,39750,0
20250206,114600,47958700,39750,39750,39750,39750,0
20250206,114500,47958700,39750,39750,39750,39750,0
20250206,114400,47958700,39750,39750,39750,39750,0
20250206,114300,47958700,39750,39750,39750,39750,0
20250206,114200,47958700,39750,39750,39750,39750,0
20250206,114100,47958700,39750,39750,39750,39750,0
20250206,114000,47958700,39750,39750,39750,39750,0
20250206,113900,47958700,39750,39750,39750,39750,0
20250206,113800,47958700,39750,39750,39750,39750,0
20250206,113700,47958700,39750,39750,39750,39750,0
20250206,113600,47958700,39750,39750,39750,39750,0
20250206,113500,47958700,39750,39750,39750,39750,0
20250206,113400,47958700,39750,39750,39750,39750,0
20250206,113300,47958700,39750,39750,39750,39750,0
20250206,113200,47958700,39750,39750,39750,39750,0
20250206,113100,47958700,39750,39750,39750,39750,0
20250206,113000,47958700,39750,39750,39750,39750,0
20250206,112900,47958700,39750,39750,39750,39750,0
20250206,112800,47958700,39750,39750,39750,39750,0
20250206,112700,47958700,39750,39750,39750,39750,0
20250206,112600,47958700,39750,39750,39750,39750,0
20250206,112500,47958700,39750,39750,39750,39750,0
20250206,112400,47958700,39750,39750,39750,39750,30
20250206,112300,46766200,39800,39800,39800,39800,0
20250206,112200,46766200,39800,39800,39800,39800,0
20250206,112100,46766200,39800,39800,39800,39800,0
20250206,112000,46766200,39800,39800,39800,39800,0
20250206,111900,46766200,39800,39800,39800,39800,0
20250206,111800,46766200,39800,39800,39800,39800,0
20250206,111700,46766200,39800,39800,39800,39800,0
20250206,111600,46766200,39800,39800,39800,39800,32
20250206,111500,45492600,39800,39800,39800,39800,38
20250206,111400,43980200,39750,39750,39750,39750,0
20250206,111300,43980200,39750,39750,39750,39750,0
20250206,111200,43980200,39750,39750,39750,39750,0
20250206,111100,43980200,39750,39750,39750,39750,89
20250206,111000,40442450,39750,39750,39750,39750,0
20250206,110900,40442450,39750,39750,39750,39750,0
20250206,110800,40442450,39750,39750,39750,39750,0
20250206,110700,40442450,39750,39750,39750,39750,0
20250206,110600,40442450,39750,39750,39750,39750,0
20250206,110500,40442450,39750,39750,39750,39750,0
20250206,110400,40442450,39750,39750,39750,39750,1
20250206,110300,40402700,39800,39800,39800,39800,0
20250206,110200,40402700,39800,39800,39800,39800,0
20250206,110100,40402700,39800,39800,39800,39800,0
20250206,110000,40402700,39800,39800,39800,39800,0
20250206,105900,40402700,39800,39800,39800,39800,0
20250206,105800,40402700,39800,39800,39800,39800,29
20250206,105700,39248500,39800,39800,39800,39800,101
20250206,105600,35228700,39800,39800,39800,39800,0
20250206,105500,35228700,39800,39800,39800,39800,0
20250206,105400,35228700,39800,39800,39800,39800,0
20250206,105300,35228700,39800,39800,39800,39800,0
20250206,105200,35228700,39800,39800,39800,39800,0
20250206,105100,35228700,39800,39800,39800,39800,0
20250206,105000,35228700,39800,39800,39800,39800,0
20250206,104900,35228700,39800,39800,39800,39800,0
20250206,104800,35228700,39800,39800,39800,39800,0
20250206,104700,35228700,39800,39800,39800,39800,0
20250206,104600,35228700,39800,39800,39800,39800,0
20250206,104500,35228700,39800,39800,39800,39800,0
20250206,104400,35228700,39800,39800,39800,39800,0
20250206,104300,35228700,39800,39800,39800,39800,0
20250206,104200,35228700,39800,39800,39800,39800,0
20250206,104100,35228700,39800,39800,39800,39800,0
20250206,104000,35228700,39800,39800,39800,39800,0
20250206,103900,35228700,39800,39800,39800,39800,0
20250206,103800,35228700,39800,39800,39800,39800,0
20250206,103700,35228700,39800,39800,39800,39800,0
20250206,103600,35228700,39800,39800,39800,39800,0
20250206,103500,35228700,39800,39800,39800,39800,0
20250206,103400,35228700,39800,39800,39800,39800,0
20250206,103300,35228700,39800,39800,39800,39800,0
20250206,103200,35228700,39800,39800,39800,39800,0
20250206,103100,35228700,39800,39800,39800,39800,0
20250206,103000,35228700,39800,39800,39800,39800,0
20250206,102900,35228700,39800,39800,39800,39800,0
20250206,102800,35228700,39800,39800,39800,39800,0
20250206,102700,35228700,39800,39800,39800,39800,0
20250206,102600,35228700,39800,39800,39800,39800,0
20250206,102500,35228700,39800,39800,39800,39800,0
20250206,102400,35228700,39800,39800,39800,39800,0
20250206,102300,35228700,39800,39800,39800,39800,0
20250206,102200,35228700,39800,39800,39800,39800,0
20250206,102100,35228700,39800,39800,39800,39800,0
20250206,102000,35228700,39800,39800,39800,39800,0
20250206,101900,35228700,39800,39800,39800,39800,0
20250206,101800,35228700,39800,39800,39800,39800,0
20250206,101700,35228700,39800,39800,39800,39800,0
20250206,101600,35228700,39800,39800,39800,39800,0
20250206,101500,35228700,39800,39800,39800,39800,0
20250206,101400,35228700,39800,39800,39800,39800,0
20250206,101300,35228700,39800,39800,39800,39800,0
20250206,101200,35228700,39800,39800,39800,39800,0
20250206,101100,35228700,39800,39800,39800,39800,0
20250206,101000,35228700,39800,39800,39800,39800,0
20250206,100900,35228700,39800,39800,39800,39800,0
20250206,100800,35228700,39800,39800,39800,39800,0
20250206,100700,35228700,39800,39800,39800,39800,0
20250206,100600,35228700,39800,39800,39800,39800,0
20250206,100500,35228700,39800,39800,39800,39800,0
20250206,100400,35228700,39800,39800,39800,39800,0
20250206,100300,35228700,39800,39800,39800,39800,0
20250206,100200,35228700,39800,39800,39800,39800,0
20250206,100100,35228700,39800,39800,39800,39800,2
20250206,100000,35149100,39700,39700,39700,39700,0
20250206,095900,35149100,39700,39700,39700,39700,0
20250206,095800,35149100,39700,39700,39700,39700,0
20250206,095700,35149100,39700,39700,39700,39700,0
20250206,095600,35149100,39700,39700,39700,39700,0
20250206,095500,35149100,39700,39700,39700,39700,0
20250206,095400,35149100,39700,39700,39700,39700,0
20250206,095300,35149100,39700,39700,39700,39700,0
20250206,095200,35149100,39700,39700,39700,39700,0
20250206,095100,35149100,39700,39700,39700,39700,0
20250206,095000,35149100,39700,39700,39700,39700,0
20250206,094900,35149100,39700,39700,39700,39700,0
20250206,094800,35149100,39700,39700,39700,39700,0
20250206,094700,35149100,39700,39700,39700,39700,5
20250206,094600,34950600,39600,39600,39600,39600,0
20250206,094500,34950600,39600,39600,39600,39600,0
20250206,094400,34950600,39600,39600,39600,39600,0
20250206,094300,34950600,39600,39600,39600,39600,0
20250206,094200,34950600,39600,39600,39600,39600,0
20250206,094100,34950600,39600,39600,39600,39600,0
20250206,094000,34950600,39600,39600,39600,39600,0
20250206,093900,34950600,39600,39600,39600,39600,0
20250206,093800,34950600,39600,39600,39600,39600,0
20250206,093700,34950600,39600,39600,39600,39600,0
20250206,093600,34950600,39600,39600,39600,39600,0
20250206,093500,34950600,39600,39600,39600,39600,0
20250206,093400,34950600,39600,39600,39600,39600,0
20250206,093300,34950600,39600,39600,39600,39600,0
20250206,093200,34950600,39600,39600,39600,39600,0
20250206,093100,34950600,39600,39600,39600,39600,0
20250206,093000,34950600,39600,39600,39600,39600,0
20250206,092900,34950600,39600,39600,39600,39600,0
20250206,092800,34950600,39600,39600,39600,39600,0
20250206,092700,34950600,39600,39600,39600,39600,0
20250206,092600,34950600,39600,39600,39600,39600,0
20250206,092500,34950600,39600,39600,39600,39600,100
20250206,092400,30990600,39800,39800,39800,39800,0
20250206,092300,30990600,39800,39800,39800,39800,0
20250206,092200,30990600,39800,39800,39800,39800,0
20250206,092100,30990600,39800,39800,39800,39800,1
20250206,092000,30950800,39750,39750,39750,39750,0
20250206,091900,30950800,39750,39750,39750,39750,0
20250206,091800,30950800,39750,39750,39750,39750,1
20250206,091700,30911050,39600,39600,39600,39600,100
20250206,091600,26951050,39600,39600,39600,39600,0
20250206,091500,26951050,39600,39600,39600,39600,0
20250206,091400,26951050,39600,39600,39600,39600,0
20250206,091300,26951050,39600,39650,39650,39450,580
20250206,091200,4044900,39900,39900,39900,39900,0
20250206,091100,4044900,39900,39900,39900,39900,0
20250206,091000,4044900,39900,40050,40050,39900,101
20250206,090900,0,39800,39800,39800,39800,0
20250206,090800,0,39800,39800,39800,39800,0
20250206,090700,0,39800,39800,39800,39800,0
20250206,090600,0,39800,39800,39800,39800,0
20250206,090500,0,39800,39800,39800,39800,0
20250206,090400,0,39800,39800,39800,39800,0
20250206,090300,0,39800,39800,39800,39800,0
20250206,090200,0,39800,39800,39800,39800,0
20250206,090100,0,39800,39800,39800,39800,0
20250206,090000,0,39800,39800,39800,39800,0