KissMeData/004890/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,184400,68614150,40250,40250,40250,40250,38
20250212,184300,68614150,40250,40250,40250,40250,0
20250212,184200,68614150,40250,40250,40250,40250,0
20250212,184100,68614150,40250,40250,40250,40250,0
20250212,184000,68614150,40250,40250,40250,40250,0
20250212,183900,68614150,40250,40250,40250,40250,0
20250212,183800,68614150,40250,40250,40250,40250,0
20250212,183700,68614150,40250,40250,40250,40250,0
20250212,183600,68614150,40250,40250,40250,40250,0
20250212,183500,68614150,40250,40250,40250,40250,0
20250212,183400,68614150,40250,40250,40250,40250,0
20250212,183300,68614150,40250,40250,40250,40250,0
20250212,183200,68614150,40250,40250,40250,40250,0
20250212,183100,68614150,40250,40250,40250,40250,0
20250212,183000,68614150,40250,40250,40250,40250,0
20250212,182900,68614150,40250,40250,40250,40250,0
20250212,182800,68614150,40250,40250,40250,40250,0
20250212,182700,68614150,40250,40250,40250,40250,0
20250212,182600,68614150,40250,40250,40250,40250,0
20250212,182500,68614150,40250,40250,40250,40250,0
20250212,182400,68614150,40250,40250,40250,40250,0
20250212,182300,68614150,40250,40250,40250,40250,0
20250212,182200,68614150,40250,40250,40250,40250,0
20250212,182100,68614150,40250,40250,40250,40250,0
20250212,182000,68614150,40250,40250,40250,40250,0
20250212,181900,68614150,40250,40250,40250,40250,0
20250212,181800,68614150,40250,40250,40250,40250,0
20250212,181700,68614150,40250,40250,40250,40250,0
20250212,181600,68614150,40250,40250,40250,40250,0
20250212,181500,68614150,40250,40250,40250,40250,0
20250212,181400,68614150,40250,40250,40250,40250,38
20250212,181300,68614150,40250,40250,40250,40250,0
20250212,181200,68614150,40250,40250,40250,40250,0
20250212,181100,68614150,40250,40250,40250,40250,0
20250212,181000,68614150,40250,40250,40250,40250,0
20250212,180900,68614150,40250,40250,40250,40250,0
20250212,180800,68614150,40250,40250,40250,40250,0
20250212,180700,68614150,40250,40250,40250,40250,0
20250212,180600,68614150,40250,40250,40250,40250,0
20250212,180500,68614150,40250,40250,40250,40250,0
20250212,180400,68614150,40250,40250,40250,40250,0
20250212,180300,68614150,40250,40250,40250,40250,0
20250212,180200,68614150,40250,40250,40250,40250,0
20250212,180100,68614150,40250,40250,40250,40250,0
20250212,180000,68614150,40250,40250,40250,40250,0
20250212,175900,68614150,40250,40250,40250,40250,0
20250212,175800,68614150,40250,40250,40250,40250,0
20250212,175700,68614150,40250,40250,40250,40250,0
20250212,175600,68614150,40250,40250,40250,40250,0
20250212,175500,68614150,40250,40250,40250,40250,0
20250212,175400,68614150,40250,40250,40250,40250,0
20250212,175300,68614150,40250,40250,40250,40250,0
20250212,175200,68614150,40250,40250,40250,40250,0
20250212,175100,68614150,40250,40250,40250,40250,0
20250212,175000,68614150,40250,40250,40250,40250,0
20250212,174900,68614150,40250,40250,40250,40250,0
20250212,174800,68614150,40250,40250,40250,40250,0
20250212,174700,68614150,40250,40250,40250,40250,0
20250212,174600,68614150,40250,40250,40250,40250,0
20250212,174500,68614150,40250,40250,40250,40250,0
20250212,174400,68614150,40250,40250,40250,40250,38
20250212,174300,68614150,40250,40250,40250,40250,0
20250212,174200,68614150,40250,40250,40250,40250,0
20250212,174100,68614150,40250,40250,40250,40250,0
20250212,174000,68614150,40250,40250,40250,40250,0
20250212,173900,68614150,40250,40250,40250,40250,0
20250212,173800,68614150,40250,40250,40250,40250,0
20250212,173700,68614150,40250,40250,40250,40250,0
20250212,173600,68614150,40250,40250,40250,40250,0
20250212,173500,68614150,40250,40250,40250,40250,0
20250212,173400,68614150,40250,40250,40250,40250,0
20250212,173300,68614150,40250,40250,40250,40250,0
20250212,173200,68614150,40250,40250,40250,40250,0
20250212,173100,68614150,40250,40250,40250,40250,0
20250212,173000,68614150,40250,40250,40250,40250,0
20250212,172900,68614150,40250,40250,40250,40250,0
20250212,172800,68614150,40250,40250,40250,40250,0
20250212,172700,68614150,40250,40250,40250,40250,0
20250212,172600,68614150,40250,40250,40250,40250,0
20250212,172500,68614150,40250,40250,40250,40250,0
20250212,172400,68614150,40250,40250,40250,40250,0
20250212,172300,68614150,40250,40250,40250,40250,0
20250212,172200,68614150,40250,40250,40250,40250,0
20250212,172100,68614150,40250,40250,40250,40250,0
20250212,172000,68614150,40250,40250,40250,40250,0
20250212,171900,68614150,40250,40250,40250,40250,0
20250212,171800,68614150,40250,40250,40250,40250,0
20250212,171700,68614150,40250,40250,40250,40250,0
20250212,171600,68614150,40250,40250,40250,40250,0
20250212,171500,68614150,40250,40250,40250,40250,0
20250212,171400,68614150,40250,40250,40250,40250,38
20250212,171300,68614150,40250,40250,40250,40250,0
20250212,171200,68614150,40250,40250,40250,40250,0
20250212,171100,68614150,40250,40250,40250,40250,0
20250212,171000,68614150,40250,40250,40250,40250,0
20250212,170900,68614150,40250,40250,40250,40250,0
20250212,170800,68614150,40250,40250,40250,40250,0
20250212,170700,68614150,40250,40250,40250,40250,0
20250212,170600,68614150,40250,40250,40250,40250,0
20250212,170500,68614150,40250,40250,40250,40250,0
20250212,170400,68614150,40250,40250,40250,40250,0
20250212,170300,68614150,40250,40250,40250,40250,0
20250212,170200,68614150,40250,40250,40250,40250,0
20250212,170100,68614150,40250,40250,40250,40250,0
20250212,170000,68614150,40250,40250,40250,40250,0
20250212,165900,68614150,40250,40250,40250,40250,0
20250212,165800,68614150,40250,40250,40250,40250,0
20250212,165700,68614150,40250,40250,40250,40250,0
20250212,165600,68614150,40250,40250,40250,40250,0
20250212,165500,68614150,40250,40250,40250,40250,0
20250212,165400,68614150,40250,40250,40250,40250,0
20250212,165300,68614150,40250,40250,40250,40250,0
20250212,165200,68614150,40250,40250,40250,40250,0
20250212,165100,68614150,40250,40250,40250,40250,0
20250212,165000,68614150,40250,40250,40250,40250,0
20250212,164900,68614150,40250,40250,40250,40250,0
20250212,164800,68614150,40250,40250,40250,40250,0
20250212,164700,68614150,40250,40250,40250,40250,0
20250212,164600,68614150,40250,40250,40250,40250,0
20250212,164500,68614150,40250,40250,40250,40250,0
20250212,164400,68614150,40250,40250,40250,40250,38
20250212,164300,68614150,40250,40250,40250,40250,0
20250212,164200,68614150,40250,40250,40250,40250,0
20250212,164100,68614150,40250,40250,40250,40250,0
20250212,164000,68614150,40250,40250,40250,40250,0
20250212,163900,68614150,40250,40250,40250,40250,0
20250212,163800,68614150,40250,40250,40250,40250,0
20250212,163700,68614150,40250,40250,40250,40250,0
20250212,163600,68614150,40250,40250,40250,40250,0
20250212,163500,68614150,40250,40250,40250,40250,0
20250212,163400,68614150,40250,40250,40250,40250,0
20250212,163300,68614150,40250,40250,40250,40250,0
20250212,163200,68614150,40250,40250,40250,40250,0
20250212,163100,68614150,40250,40250,40250,40250,0
20250212,163000,68614150,40250,40250,40250,40250,0
20250212,162900,68614150,40250,40250,40250,40250,0
20250212,162800,68614150,40250,40250,40250,40250,0
20250212,162700,68614150,40250,40250,40250,40250,0
20250212,162600,68614150,40250,40250,40250,40250,0
20250212,162500,68614150,40250,40250,40250,40250,0
20250212,162400,68614150,40250,40250,40250,40250,0
20250212,162300,68614150,40250,40250,40250,40250,0
20250212,162200,68614150,40250,40250,40250,40250,0
20250212,162100,68614150,40250,40250,40250,40250,0
20250212,162000,68614150,40250,40250,40250,40250,0
20250212,161900,68614150,40250,40250,40250,40250,0
20250212,161800,68614150,40250,40250,40250,40250,0
20250212,161700,68614150,40250,40250,40250,40250,0
20250212,161600,68614150,40250,40250,40250,40250,0
20250212,161500,68614150,40250,40250,40250,40250,0
20250212,161400,68614150,40250,40250,40250,40250,38
20250212,161300,68614150,40250,40250,40250,40250,0
20250212,161200,68614150,40250,40250,40250,40250,0
20250212,161100,68614150,40250,40250,40250,40250,0
20250212,161000,68614150,40250,40250,40250,40250,0
20250212,160900,68614150,40250,40250,40250,40250,0
20250212,160800,68614150,40250,40250,40250,40250,0
20250212,160700,68614150,40250,40250,40250,40250,0
20250212,160600,68614150,40250,40250,40250,40250,0
20250212,160500,68614150,40250,40250,40250,40250,0
20250212,160400,68614150,40250,40250,40250,40250,0
20250212,160300,68614150,40250,40250,40250,40250,0
20250212,160200,68614150,40250,40250,40250,40250,0
20250212,160100,68614150,40250,40250,40250,40250,0
20250212,160000,68614150,40250,40250,40250,40250,0
20250212,155900,68614150,40250,40250,40250,40250,0
20250212,155800,68614150,40250,40250,40250,40250,0
20250212,155700,68614150,40250,40250,40250,40250,0
20250212,155600,68614150,40250,40250,40250,40250,0
20250212,155500,68614150,40250,40250,40250,40250,0
20250212,155400,68614150,40250,40250,40250,40250,0
20250212,155300,68614150,40250,40250,40250,40250,0
20250212,155200,68614150,40250,40250,40250,40250,0
20250212,155100,68614150,40250,40250,40250,40250,0
20250212,155000,68614150,40250,40250,40250,40250,0
20250212,154900,68614150,40250,40250,40250,40250,0
20250212,154800,68614150,40250,40250,40250,40250,0
20250212,154700,68614150,40250,40250,40250,40250,0
20250212,154600,68614150,40250,40250,40250,40250,0
20250212,154500,68614150,40250,40250,40250,40250,0
20250212,154400,68614150,40250,40250,40250,40250,38
20250212,154300,68614150,40250,40250,40250,40250,0
20250212,154200,68614150,40250,40250,40250,40250,0
20250212,154100,68614150,40250,40250,40250,40250,0
20250212,154000,68614150,40250,40250,40250,40250,0
20250212,153900,68614150,40250,40250,40250,40250,0
20250212,153800,68614150,40250,40250,40250,40250,0
20250212,153700,68614150,40250,40250,40250,40250,0
20250212,153600,68614150,40250,40250,40250,40250,0
20250212,153500,68614150,40250,40250,40250,40250,0
20250212,153400,68614150,40250,40250,40250,40250,0
20250212,153300,68614150,40250,40250,40250,40250,0
20250212,153200,68614150,40250,40250,40250,40250,0
20250212,153100,68614150,40250,40250,40250,40250,0
20250212,153000,68614150,40250,40250,40250,40250,38
20250212,152900,67084650,40050,40050,40050,40050,0
20250212,152800,67084650,40050,40050,40050,40050,0
20250212,152700,67084650,40050,40050,40050,40050,0
20250212,152600,67084650,40050,40050,40050,40050,0
20250212,152500,67084650,40050,40050,40050,40050,0
20250212,152400,67084650,40050,40050,40050,40050,0
20250212,152300,67084650,40050,40050,40050,40050,0
20250212,152200,67084650,40050,40050,40050,40050,0
20250212,152100,67084650,40050,40050,40050,40050,0
20250212,152000,67084650,40050,40050,40050,40050,0
20250212,151900,67084650,40050,40050,40050,40050,0
20250212,151800,67084650,40050,40050,40050,40050,0
20250212,151700,67084650,40050,40050,40050,40050,0
20250212,151600,67084650,40050,40050,40050,40050,0
20250212,151500,67084650,40050,40050,40050,40050,3
20250212,151400,66964500,40200,40200,40200,40200,0
20250212,151300,66964500,40200,40200,40200,40200,0
20250212,151200,66964500,40200,40200,40200,40200,50
20250212,151100,64954500,40050,40050,40050,40050,0
20250212,151000,64954500,40050,40050,40050,40050,0
20250212,150900,64954500,40050,40050,40050,40050,0
20250212,150800,64954500,40050,40050,40050,40050,0
20250212,150700,64954500,40050,40050,40050,40050,0
20250212,150600,64954500,40050,39950,40050,39950,8
20250212,150500,64634700,39950,39950,39950,39950,0
20250212,150400,64634700,39950,39950,39950,39950,0
20250212,150300,64634700,39950,39950,39950,39950,0
20250212,150200,64634700,39950,39950,39950,39950,0
20250212,150100,64634700,39950,39950,39950,39950,0
20250212,150000,64634700,39950,39950,39950,39950,3
20250212,145900,64514850,39950,39950,39950,39950,0
20250212,145800,64514850,39950,39950,39950,39950,0
20250212,145700,64514850,39950,39950,39950,39950,1
20250212,145600,64474900,39950,39950,39950,39950,0
20250212,145500,64474900,39950,39950,39950,39950,1
20250212,145400,64434950,39950,39950,39950,39950,0
20250212,145300,64434950,39950,39950,39950,39950,1
20250212,145200,64395000,39950,39950,39950,39950,0
20250212,145100,64395000,39950,39950,39950,39950,1
20250212,145000,64355050,39950,39950,39950,39950,0
20250212,144900,64355050,39950,39950,39950,39950,1
20250212,144800,64315100,39950,39950,39950,39950,0
20250212,144700,64315100,39950,39950,39950,39950,1
20250212,144600,64275150,39950,39950,39950,39950,0
20250212,144500,64275150,39950,39950,39950,39950,0
20250212,144400,64275150,39950,39950,39950,39950,1
20250212,144300,64235200,39950,39950,39950,39950,0
20250212,144200,64235200,39950,39950,39950,39950,8
20250212,144100,63915600,39950,39950,39950,39950,0
20250212,144000,63915600,39950,39950,39950,39950,1
20250212,143900,63875650,39950,39950,39950,39950,0
20250212,143800,63875650,39950,39950,39950,39950,1
20250212,143700,63835700,39950,39950,39950,39950,0
20250212,143600,63835700,39950,39950,39950,39950,1
20250212,143500,63795750,39950,39950,39950,39950,0
20250212,143400,63795750,39950,39950,39950,39950,1
20250212,143300,63755800,39950,39950,39950,39950,0
20250212,143200,63755800,39950,39950,39950,39950,0
20250212,143100,63755800,39950,39950,39950,39950,1
20250212,143000,63715850,39950,39950,39950,39950,0
20250212,142900,63715850,39950,39950,39950,39950,1
20250212,142800,63675900,39950,39950,39950,39950,0
20250212,142700,63675900,39950,39950,39950,39950,2
20250212,142600,63596000,39950,39950,39950,39950,0
20250212,142500,63596000,39950,39950,39950,39950,1
20250212,142400,63556050,39950,39950,39950,39950,0
20250212,142300,63556050,39950,39950,39950,39950,1
20250212,142200,63516100,39950,39950,39950,39950,0
20250212,142100,63516100,39950,39950,39950,39950,1
20250212,142000,63476150,39950,39950,39950,39950,0
20250212,141900,63476150,39950,39950,39950,39950,1
20250212,141800,63436200,39950,39950,39950,39950,0
20250212,141700,63436200,39950,39950,39950,39950,0
20250212,141600,63436200,39950,39950,39950,39950,1
20250212,141500,63396250,39950,39950,39950,39950,0
20250212,141400,63396250,39950,39950,39950,39950,1
20250212,141300,63356300,39950,39950,39950,39950,0
20250212,141200,63356300,39950,39950,39950,39950,1
20250212,141100,63316350,39950,39950,39950,39950,0
20250212,141000,63316350,39950,39950,39950,39950,1
20250212,140900,63276400,39950,39950,39950,39950,0
20250212,140800,63276400,39950,39950,39950,39950,1
20250212,140700,63236450,39950,39950,39950,39950,0
20250212,140600,63236450,39950,39950,39950,39950,1
20250212,140500,63196500,39950,39950,39950,39950,0
20250212,140400,63196500,39950,39950,39950,39950,0
20250212,140300,63196500,39950,39950,39950,39950,1
20250212,140200,63156550,40050,40050,40050,40050,0
20250212,140100,63156550,40050,39950,40050,39950,25
20250212,140000,62155400,39950,39950,39950,39950,0
20250212,135900,62155400,39950,39950,39950,39950,1
20250212,135800,62115450,39950,39950,39950,39950,0
20250212,135700,62115450,39950,39950,39950,39950,1
20250212,135600,62075500,39950,39950,39950,39950,0
20250212,135500,62075500,39950,39950,39950,39950,605
20250212,135400,37905750,39850,39850,39850,39850,0
20250212,135300,37905750,39850,39850,39850,39850,1
20250212,135200,37865900,39850,39850,39850,39850,0
20250212,135100,37865900,39850,39850,39850,39850,1
20250212,135000,37826050,39850,39850,39850,39850,0
20250212,134900,37826050,39850,39850,39850,39850,0
20250212,134800,37826050,39850,39850,39850,39850,1
20250212,134700,37786200,39950,39950,39950,39950,49
20250212,134600,35828650,39950,39950,39950,39950,1
20250212,134500,35788700,39950,39950,39950,39950,0
20250212,134400,35788700,39950,39950,39950,39950,1
20250212,134300,35748750,39950,39950,39950,39950,0
20250212,134200,35748750,39950,39950,39950,39950,1
20250212,134100,35708800,39950,39950,39950,39950,0
20250212,134000,35708800,39950,39950,39950,39950,1
20250212,133900,35668850,39950,39950,39950,39950,0
20250212,133800,35668850,39950,39950,39950,39950,1
20250212,133700,35628900,39950,39950,39950,39950,0
20250212,133600,35628900,39950,39950,39950,39950,0
20250212,133500,35628900,39950,39950,39950,39950,1
20250212,133400,35588950,39950,39950,39950,39950,0
20250212,133300,35588950,39950,39950,39950,39950,1
20250212,133200,35549000,39950,39950,39950,39950,0
20250212,133100,35549000,39950,39950,39950,39950,1
20250212,133000,35509050,39950,39950,39950,39950,0
20250212,132900,35509050,39950,39950,39950,39950,1
20250212,132800,35469100,39950,39950,39950,39950,0
20250212,132700,35469100,39950,39950,39950,39950,1
20250212,132600,35429150,39950,39950,39950,39950,0
20250212,132500,35429150,39950,39950,39950,39950,1
20250212,132400,35389200,39950,39950,39950,39950,0
20250212,132300,35389200,39950,39950,39950,39950,2
20250212,132200,35309300,39950,39950,39950,39950,0
20250212,132100,35309300,39950,39950,39950,39950,0
20250212,132000,35309300,39950,39950,39950,39950,1
20250212,131900,35269350,40050,40050,40050,40050,0
20250212,131800,35269350,40050,40050,40050,40050,1
20250212,131700,35229300,40000,39950,40000,39950,97
20250212,131600,31351750,39850,39850,39850,39850,1
20250212,131500,31311900,39850,39850,39850,39850,0
20250212,131400,31311900,39850,39850,39850,39850,1
20250212,131300,31272050,39850,39850,39850,39850,0
20250212,131200,31272050,39850,39850,39850,39850,1
20250212,131100,31232200,39850,39850,39850,39850,0
20250212,131000,31232200,39850,39850,39850,39850,1
20250212,130900,31192350,39850,39850,39850,39850,0
20250212,130800,31192350,39850,39850,39850,39850,0
20250212,130700,31192350,39850,39850,39850,39850,1
20250212,130600,31152500,39850,39850,39850,39850,0
20250212,130500,31152500,39850,39850,39850,39850,1
20250212,130400,31112650,39850,39850,39850,39850,0
20250212,130300,31112650,39850,39850,39850,39850,1
20250212,130200,31072800,39850,39850,39850,39850,0
20250212,130100,31072800,39850,39850,39850,39850,1
20250212,130000,31032950,40000,40000,40000,40000,1
20250212,125900,30992950,39850,39850,39850,39850,1
20250212,125800,30953100,39850,39850,39850,39850,0
20250212,125700,30953100,39850,39850,39850,39850,1
20250212,125600,30913250,39850,39850,39850,39850,0
20250212,125500,30913250,39850,39850,39850,39850,0
20250212,125400,30913250,39850,39850,39850,39850,1
20250212,125300,30873400,39850,39850,39850,39850,0
20250212,125200,30873400,39850,39850,39850,39850,1
20250212,125100,30833550,39850,39850,39850,39850,0
20250212,125000,30833550,39850,39850,39850,39850,2
20250212,124900,30753850,39850,39850,39850,39850,0
20250212,124800,30753850,39850,39850,39850,39850,1
20250212,124700,30714000,39850,39850,39850,39850,0
20250212,124600,30714000,39850,39850,39850,39850,1
20250212,124500,30674150,39850,39850,39850,39850,0
20250212,124400,30674150,39850,39850,39850,39850,1
20250212,124300,30634300,39850,39850,39850,39850,0
20250212,124200,30634300,39850,39850,39850,39850,1
20250212,124100,30594450,39850,39850,39850,39850,0
20250212,124000,30594450,39850,39850,39850,39850,0
20250212,123900,30594450,39850,39850,39850,39850,1
20250212,123800,30554600,39850,39850,39850,39850,0
20250212,123700,30554600,39850,39850,39850,39850,1
20250212,123600,30514750,39850,39850,39850,39850,0
20250212,123500,30514750,39850,39850,39850,39850,1
20250212,123400,30474900,39850,39850,39850,39850,0
20250212,123300,30474900,39850,39850,39850,39850,1
20250212,123200,30435050,39850,39850,39850,39850,0
20250212,123100,30435050,39850,39850,39850,39850,1
20250212,123000,30395200,39850,39850,39850,39850,0
20250212,122900,30395200,39850,39850,39850,39850,1
20250212,122800,30355350,39850,39850,39850,39850,0
20250212,122700,30355350,39850,39850,39850,39850,0
20250212,122600,30355350,39850,39850,39850,39850,1
20250212,122500,30315500,39850,39850,39850,39850,0
20250212,122400,30315500,39850,39850,39850,39850,1
20250212,122300,30275650,39850,39850,39850,39850,0
20250212,122200,30275650,39850,39850,39850,39850,1
20250212,122100,30235800,39850,39850,39850,39850,0
20250212,122000,30235800,39850,39850,39850,39850,1
20250212,121900,30195950,39850,39850,39850,39850,0
20250212,121800,30195950,39850,39850,39850,39850,2
20250212,121700,30116250,39850,39850,39850,39850,0
20250212,121600,30116250,39850,39850,39850,39850,1
20250212,121500,30076400,39850,39850,39850,39850,0
20250212,121400,30076400,39850,39850,39850,39850,1
20250212,121300,30036550,39800,39800,39800,39800,0
20250212,121200,30036550,39800,39800,39800,39800,0
20250212,121100,30036550,39800,39800,39800,39800,1
20250212,121000,29996750,39800,39800,39800,39800,0
20250212,120900,29996750,39800,39800,39800,39800,1
20250212,120800,29956950,39800,39800,39800,39800,0
20250212,120700,29956950,39800,39800,39800,39800,1
20250212,120600,29917150,39800,39800,39800,39800,0
20250212,120500,29917150,39800,39800,39800,39800,1
20250212,120400,29877350,39800,39800,39800,39800,0
20250212,120300,29877350,39800,39850,39850,39800,195
20250212,120200,22112500,39850,39850,39850,39850,0
20250212,120100,22112500,39850,39850,39850,39850,1
20250212,120000,22072650,39850,39850,39850,39850,0
20250212,115900,22072650,39850,39850,39850,39850,0
20250212,115800,22072650,39850,39850,39850,39850,1
20250212,115700,22032800,39850,39850,39850,39850,0
20250212,115600,22032800,39850,39850,39850,39850,1
20250212,115500,21992950,39850,39850,39850,39850,0
20250212,115400,21992950,39850,39850,39850,39850,1
20250212,115300,21953100,39850,39850,39850,39850,0
20250212,115200,21953100,39850,39850,39850,39850,1
20250212,115100,21913250,39850,39850,39850,39850,0
20250212,115000,21913250,39850,39850,39850,39850,1
20250212,114900,21873400,39850,39850,39850,39850,0
20250212,114800,21873400,39850,39850,39850,39850,1
20250212,114700,21833550,39850,39850,39850,39850,0
20250212,114600,21833550,39850,39850,39850,39850,2
20250212,114500,21753850,39850,39850,39850,39850,0
20250212,114400,21753850,39850,39850,39850,39850,0
20250212,114300,21753850,39850,39850,39850,39850,1
20250212,114200,21714000,39850,39850,39850,39850,0
20250212,114100,21714000,39850,39850,39850,39850,1
20250212,114000,21674150,39850,39850,39850,39850,0
20250212,113900,21674150,39850,39850,39850,39850,1
20250212,113800,21634300,39850,39850,39850,39850,0
20250212,113700,21634300,39850,39850,39850,39850,1
20250212,113600,21594450,39850,39850,39850,39850,0
20250212,113500,21594450,39850,39850,39850,39850,1
20250212,113400,21554600,39850,39850,39850,39850,0
20250212,113300,21554600,39850,39850,39850,39850,1
20250212,113200,21514750,39850,39850,39850,39850,0
20250212,113100,21514750,39850,39850,39850,39850,0
20250212,113000,21514750,39850,39850,39850,39850,1
20250212,112900,21474900,39850,39850,39850,39850,0
20250212,112800,21474900,39850,39850,39850,39850,1
20250212,112700,21435050,39850,39850,39850,39850,0
20250212,112600,21435050,39850,39850,39850,39850,1
20250212,112500,21395200,39850,39850,39850,39850,0
20250212,112400,21395200,39850,39850,39850,39850,1
20250212,112300,21355350,39850,39850,39850,39850,0
20250212,112200,21355350,39850,39850,39850,39850,1
20250212,112100,21315500,39850,39850,39850,39850,0
20250212,112000,21315500,39850,39850,39850,39850,1
20250212,111900,21275650,39850,39850,39850,39850,0
20250212,111800,21275650,39850,39850,39850,39850,1
20250212,111700,21235800,39850,39850,39850,39850,0
20250212,111600,21235800,39850,39850,39850,39850,0
20250212,111500,21235800,39850,39850,39850,39850,1
20250212,111400,21195950,39850,39850,39850,39850,0
20250212,111300,21195950,39850,39850,39850,39850,2
20250212,111200,21116250,39850,39850,39850,39850,0
20250212,111100,21116250,39850,39850,39850,39850,1
20250212,111000,21076400,39850,39850,39850,39850,0
20250212,110900,21076400,39850,39850,39850,39850,1
20250212,110800,21036550,39850,39850,39850,39850,0
20250212,110700,21036550,39850,39850,39850,39850,1
20250212,110600,20996700,39850,39850,39850,39850,0
20250212,110500,20996700,39850,39850,39850,39850,1
20250212,110400,20956850,39850,39850,39850,39850,0
20250212,110300,20956850,39850,39850,39850,39850,0
20250212,110200,20956850,39850,39850,39850,39850,1
20250212,110100,20917000,39850,39850,39850,39850,0
20250212,110000,20917000,39850,39850,39850,39850,1
20250212,105900,20877150,39850,39850,39850,39850,0
20250212,105800,20877150,39850,39850,39850,39850,1
20250212,105700,20837300,40000,40000,40000,40000,0
20250212,105600,20837300,40000,40000,40000,40000,1
20250212,105500,20797300,40000,40000,40000,40000,0
20250212,105400,20797300,40000,40000,40000,40000,1
20250212,105300,20757300,40050,40050,40050,40050,0
20250212,105200,20757300,40050,40050,40050,40050,1
20250212,105100,20717250,39850,39850,39850,39850,0
20250212,105000,20717250,39850,39750,39850,39750,132
20250212,104900,15457150,39750,39750,39750,39750,20
20250212,104800,14662150,39750,39750,39750,39750,0
20250212,104700,14662150,39750,39750,39750,39750,1
20250212,104600,14622400,39750,39750,39750,39750,0
20250212,104500,14622400,39750,39750,39750,39750,1
20250212,104400,14582650,39700,39700,39700,39700,0
20250212,104300,14582650,39700,39700,39700,39700,1
20250212,104200,14542950,39700,39700,39700,39700,0
20250212,104100,14542950,39700,39700,39700,39700,2
20250212,104000,14463550,39700,39700,39700,39700,0
20250212,103900,14463550,39700,39700,39700,39700,1
20250212,103800,14423850,39700,39700,39700,39700,0
20250212,103700,14423850,39700,39700,39700,39700,1
20250212,103600,14384150,39700,39700,39700,39700,0
20250212,103500,14384150,39700,39700,39700,39700,0
20250212,103400,14384150,39700,39700,39700,39700,1
20250212,103300,14344450,39700,39700,39700,39700,0
20250212,103200,14344450,39700,39700,39700,39700,1
20250212,103100,14304750,39800,39850,39850,39800,20
20250212,103000,13507900,39850,39850,39850,39850,1
20250212,102900,13468050,39900,39900,39900,39900,0
20250212,102800,13468050,39900,39900,39900,39900,1
20250212,102700,13428150,39950,39950,39950,39950,0
20250212,102600,13428150,39950,39950,39950,39950,1
20250212,102500,13388200,40000,40000,40000,40000,0
20250212,102400,13388200,40000,40000,40000,40000,1
20250212,102300,13348200,40050,40050,40050,40050,0
20250212,102200,13348200,40050,40050,40050,40050,100
20250212,102100,9343200,40050,40100,40100,40050,101
20250212,102000,5293150,40100,40100,40100,40100,0
20250212,101900,5293150,40100,40100,40100,40100,1
20250212,101800,5253050,40100,40100,40100,40100,0
20250212,101700,5253050,40100,40100,40100,40100,1
20250212,101600,5212950,40100,40100,40100,40100,0
20250212,101500,5212950,40100,40100,40100,40100,1
20250212,101400,5172850,40100,40100,40100,40100,0
20250212,101300,5172850,40100,40100,40100,40100,1
20250212,101200,5132750,40100,40100,40100,40100,0
20250212,101100,5132750,40100,40100,40100,40100,1
20250212,101000,5092650,40100,40100,40100,40100,0
20250212,100900,5092650,40100,40100,40100,40100,2
20250212,100800,5012450,40100,40100,40100,40100,0
20250212,100700,5012450,40100,40100,40100,40100,0
20250212,100600,5012450,40100,40100,40100,40100,1
20250212,100500,4972350,40100,40100,40100,40100,0
20250212,100400,4972350,40100,40100,40100,40100,1
20250212,100300,4932250,40100,40100,40100,40100,0
20250212,100200,4932250,40100,40100,40100,40100,1
20250212,100100,4892150,40100,40100,40100,40100,0
20250212,100000,4892150,40100,40100,40100,40100,1
20250212,095900,4852050,40100,40100,40100,40100,0
20250212,095800,4852050,40100,40100,40100,40100,1
20250212,095700,4811950,40100,40100,40100,40100,0
20250212,095600,4811950,40100,40100,40100,40100,1
20250212,095500,4771850,40100,40100,40100,40100,0
20250212,095400,4771850,40100,40100,40100,40100,0
20250212,095300,4771850,40100,40100,40100,40100,1
20250212,095200,4731750,40100,40100,40100,40100,0
20250212,095100,4731750,40100,40100,40100,40100,1
20250212,095000,4691650,40100,40100,40100,40100,0
20250212,094900,4691650,40100,40100,40100,40100,1
20250212,094800,4651550,40100,40100,40100,40100,92
20250212,094700,962350,40100,40100,40100,40100,1
20250212,094600,922250,40100,40100,40100,40100,0
20250212,094500,922250,40100,40100,40100,40100,1
20250212,094400,882150,40100,40100,40100,40100,0
20250212,094300,882150,40100,40100,40100,40100,1
20250212,094200,842050,40100,40100,40100,40100,0
20250212,094100,842050,40100,40100,40100,40100,1
20250212,094000,801950,40100,40100,40100,40100,0
20250212,093900,801950,40100,40100,40100,40100,0
20250212,093800,801950,40100,40100,40100,40100,1
20250212,093700,761850,40300,40300,40300,40300,0
20250212,093600,761850,40300,40300,40300,40300,5
20250212,093500,560350,40300,40300,40300,40300,0
20250212,093400,560350,40300,40300,40300,40300,0
20250212,093300,560350,40300,40300,40300,40300,0
20250212,093200,560350,40300,40300,40300,40300,0
20250212,093100,560350,40300,40300,40300,40300,0
20250212,093000,560350,40300,40300,40300,40300,3
20250212,092900,439450,39950,39950,39950,39950,0
20250212,092800,439450,39950,39950,39950,39950,0
20250212,092700,439450,39950,39950,39950,39950,0
20250212,092600,439450,39950,39950,39950,39950,0
20250212,092500,439450,39950,39950,39950,39950,0
20250212,092400,439450,39950,39950,39950,39950,0
20250212,092300,439450,39950,39950,39950,39950,0
20250212,092200,439450,39950,39950,39950,39950,0
20250212,092100,439450,39950,39950,39950,39950,0
20250212,092000,439450,39950,39950,39950,39950,0
20250212,091900,439450,39950,39950,39950,39950,0
20250212,091800,439450,39950,39950,39950,39950,0
20250212,091700,439450,39950,39950,39950,39950,0
20250212,091600,439450,39950,39950,39950,39950,0
20250212,091500,439450,39950,39950,39950,39950,0
20250212,091400,439450,39950,39950,39950,39950,0
20250212,091300,439450,39950,39950,39950,39950,0
20250212,091200,439450,39950,39950,39950,39950,0
20250212,091100,439450,39950,39950,39950,39950,0
20250212,091000,439450,39950,39950,39950,39950,0
20250212,090900,439450,39950,39950,39950,39950,0
20250212,090800,439450,39950,39950,39950,39950,0
20250212,090700,439450,39950,39950,39950,39950,0
20250212,090600,439450,39950,39950,39950,39950,0
20250212,090500,439450,39950,39950,39950,39950,0
20250212,090400,439450,39950,39950,39950,39950,0
20250212,090300,439450,39950,39950,39950,39950,7
20250212,090200,159800,39950,39950,39950,39950,0
20250212,090100,159800,39950,39950,39950,39950,0
20250212,090000,159800,39950,39950,39950,39950,4