KissMeData/000860/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183200,65440450,24200,24200,24200,24200,156
20250217,183100,65440450,24200,24200,24200,24200,0
20250217,183000,65440450,24200,24200,24200,24200,0
20250217,182900,65440450,24200,24200,24200,24200,0
20250217,182800,65440450,24200,24200,24200,24200,0
20250217,182700,65440450,24200,24200,24200,24200,0
20250217,182600,65440450,24200,24200,24200,24200,0
20250217,182500,65440450,24200,24200,24200,24200,0
20250217,182400,65440450,24200,24200,24200,24200,0
20250217,182300,65440450,24200,24200,24200,24200,0
20250217,182200,65440450,24200,24200,24200,24200,0
20250217,182100,65440450,24200,24200,24200,24200,0
20250217,182000,65440450,24200,24200,24200,24200,0
20250217,181900,65440450,24200,24200,24200,24200,0
20250217,181800,65440450,24200,24200,24200,24200,0
20250217,181700,65440450,24200,24200,24200,24200,0
20250217,181600,65440450,24200,24200,24200,24200,0
20250217,181500,65440450,24200,24200,24200,24200,0
20250217,181400,65440450,24200,24200,24200,24200,0
20250217,181300,65440450,24200,24200,24200,24200,0
20250217,181200,65440450,24200,24200,24200,24200,0
20250217,181100,65440450,24200,24200,24200,24200,0
20250217,181000,65440450,24200,24200,24200,24200,0
20250217,180900,65440450,24200,24200,24200,24200,0
20250217,180800,65440450,24200,24200,24200,24200,0
20250217,180700,65440450,24200,24200,24200,24200,0
20250217,180600,65440450,24200,24200,24200,24200,0
20250217,180500,65440450,24200,24200,24200,24200,0
20250217,180400,65440450,24200,24200,24200,24200,0
20250217,180300,65440450,24200,24200,24200,24200,0
20250217,180200,65440450,24200,24200,24200,24200,156
20250217,180100,65440450,24200,24200,24200,24200,0
20250217,180000,65440450,24200,24200,24200,24200,0
20250217,175900,65440450,24200,24200,24200,24200,0
20250217,175800,65440450,24200,24200,24200,24200,0
20250217,175700,65440450,24200,24200,24200,24200,0
20250217,175600,65440450,24200,24200,24200,24200,0
20250217,175500,65440450,24200,24200,24200,24200,0
20250217,175400,65440450,24200,24200,24200,24200,0
20250217,175300,65440450,24200,24200,24200,24200,0
20250217,175200,65440450,24200,24200,24200,24200,0
20250217,175100,65440450,24200,24200,24200,24200,0
20250217,175000,65440450,24200,24200,24200,24200,0
20250217,174900,65440450,24200,24200,24200,24200,0
20250217,174800,65440450,24200,24200,24200,24200,0
20250217,174700,65440450,24200,24200,24200,24200,0
20250217,174600,65440450,24200,24200,24200,24200,0
20250217,174500,65440450,24200,24200,24200,24200,0
20250217,174400,65440450,24200,24200,24200,24200,0
20250217,174300,65440450,24200,24200,24200,24200,0
20250217,174200,65440450,24200,24200,24200,24200,0
20250217,174100,65440450,24200,24200,24200,24200,0
20250217,174000,65440450,24200,24200,24200,24200,0
20250217,173900,65440450,24200,24200,24200,24200,0
20250217,173800,65440450,24200,24200,24200,24200,0
20250217,173700,65440450,24200,24200,24200,24200,0
20250217,173600,65440450,24200,24200,24200,24200,0
20250217,173500,65440450,24200,24200,24200,24200,0
20250217,173400,65440450,24200,24200,24200,24200,0
20250217,173300,65440450,24200,24200,24200,24200,0
20250217,173200,65440450,24200,24200,24200,24200,156
20250217,173100,65440450,24200,24200,24200,24200,0
20250217,173000,65440450,24200,24200,24200,24200,0
20250217,172900,65440450,24200,24200,24200,24200,0
20250217,172800,65440450,24200,24200,24200,24200,0
20250217,172700,65440450,24200,24200,24200,24200,0
20250217,172600,65440450,24200,24200,24200,24200,0
20250217,172500,65440450,24200,24200,24200,24200,0
20250217,172400,65440450,24200,24200,24200,24200,0
20250217,172300,65440450,24200,24200,24200,24200,0
20250217,172200,65440450,24200,24200,24200,24200,0
20250217,172100,65440450,24200,24200,24200,24200,0
20250217,172000,65440450,24200,24200,24200,24200,0
20250217,171900,65440450,24200,24200,24200,24200,0
20250217,171800,65440450,24200,24200,24200,24200,0
20250217,171700,65440450,24200,24200,24200,24200,0
20250217,171600,65440450,24200,24200,24200,24200,0
20250217,171500,65440450,24200,24200,24200,24200,0
20250217,171400,65440450,24200,24200,24200,24200,0
20250217,171300,65440450,24200,24200,24200,24200,0
20250217,171200,65440450,24200,24200,24200,24200,0
20250217,171100,65440450,24200,24200,24200,24200,0
20250217,171000,65440450,24200,24200,24200,24200,0
20250217,170900,65440450,24200,24200,24200,24200,0
20250217,170800,65440450,24200,24200,24200,24200,0
20250217,170700,65440450,24200,24200,24200,24200,0
20250217,170600,65440450,24200,24200,24200,24200,0
20250217,170500,65440450,24200,24200,24200,24200,0
20250217,170400,65440450,24200,24200,24200,24200,0
20250217,170300,65440450,24200,24200,24200,24200,0
20250217,170200,65440450,24200,24200,24200,24200,156
20250217,170100,65440450,24200,24200,24200,24200,0
20250217,170000,65440450,24200,24200,24200,24200,0
20250217,165900,65440450,24200,24200,24200,24200,0
20250217,165800,65440450,24200,24200,24200,24200,0
20250217,165700,65440450,24200,24200,24200,24200,0
20250217,165600,65440450,24200,24200,24200,24200,0
20250217,165500,65440450,24200,24200,24200,24200,0
20250217,165400,65440450,24200,24200,24200,24200,0
20250217,165300,65440450,24200,24200,24200,24200,0
20250217,165200,65440450,24200,24200,24200,24200,0
20250217,165100,65440450,24200,24200,24200,24200,0
20250217,165000,65440450,24200,24200,24200,24200,0
20250217,164900,65440450,24200,24200,24200,24200,0
20250217,164800,65440450,24200,24200,24200,24200,0
20250217,164700,65440450,24200,24200,24200,24200,0
20250217,164600,65440450,24200,24200,24200,24200,0
20250217,164500,65440450,24200,24200,24200,24200,0
20250217,164400,65440450,24200,24200,24200,24200,0
20250217,164300,65440450,24200,24200,24200,24200,0
20250217,164200,65440450,24200,24200,24200,24200,0
20250217,164100,65440450,24200,24200,24200,24200,0
20250217,164000,65440450,24200,24200,24200,24200,0
20250217,163900,65440450,24200,24200,24200,24200,0
20250217,163800,65440450,24200,24200,24200,24200,0
20250217,163700,65440450,24200,24200,24200,24200,0
20250217,163600,65440450,24200,24200,24200,24200,0
20250217,163500,65440450,24200,24200,24200,24200,0
20250217,163400,65440450,24200,24200,24200,24200,0
20250217,163300,65440450,24200,24200,24200,24200,0
20250217,163200,65440450,24200,24200,24200,24200,156
20250217,163100,65440450,24200,24200,24200,24200,0
20250217,163000,65440450,24200,24200,24200,24200,0
20250217,162900,65440450,24200,24200,24200,24200,0
20250217,162800,65440450,24200,24200,24200,24200,0
20250217,162700,65440450,24200,24200,24200,24200,0
20250217,162600,65440450,24200,24200,24200,24200,0
20250217,162500,65440450,24200,24200,24200,24200,0
20250217,162400,65440450,24200,24200,24200,24200,0
20250217,162300,65440450,24200,24200,24200,24200,0
20250217,162200,65440450,24200,24200,24200,24200,0
20250217,162100,65440450,24200,24200,24200,24200,0
20250217,162000,65440450,24200,24200,24200,24200,0
20250217,161900,65440450,24200,24200,24200,24200,0
20250217,161800,65440450,24200,24200,24200,24200,0
20250217,161700,65440450,24200,24200,24200,24200,0
20250217,161600,65440450,24200,24200,24200,24200,0
20250217,161500,65440450,24200,24200,24200,24200,0
20250217,161400,65440450,24200,24200,24200,24200,0
20250217,161300,65440450,24200,24200,24200,24200,0
20250217,161200,65440450,24200,24200,24200,24200,0
20250217,161100,65440450,24200,24200,24200,24200,0
20250217,161000,65440450,24200,24200,24200,24200,0
20250217,160900,65440450,24200,24200,24200,24200,0
20250217,160800,65440450,24200,24200,24200,24200,0
20250217,160700,65440450,24200,24200,24200,24200,0
20250217,160600,65440450,24200,24200,24200,24200,0
20250217,160500,65440450,24200,24200,24200,24200,0
20250217,160400,65440450,24200,24200,24200,24200,0
20250217,160300,65440450,24200,24200,24200,24200,0
20250217,160200,65440450,24200,24200,24200,24200,156
20250217,160100,65440450,24200,24200,24200,24200,0
20250217,160000,65440450,24200,24200,24200,24200,0
20250217,155900,65440450,24200,24200,24200,24200,0
20250217,155800,65440450,24200,24200,24200,24200,0
20250217,155700,65440450,24200,24200,24200,24200,0
20250217,155600,65440450,24200,24200,24200,24200,0
20250217,155500,65440450,24200,24200,24200,24200,0
20250217,155400,65440450,24200,24200,24200,24200,0
20250217,155300,65440450,24200,24200,24200,24200,0
20250217,155200,65440450,24200,24200,24200,24200,0
20250217,155100,65440450,24200,24200,24200,24200,0
20250217,155000,65440450,24200,24200,24200,24200,0
20250217,154900,65440450,24200,24200,24200,24200,0
20250217,154800,65440450,24200,24200,24200,24200,0
20250217,154700,65440450,24200,24200,24200,24200,0
20250217,154600,65440450,24200,24200,24200,24200,0
20250217,154500,65440450,24200,24200,24200,24200,0
20250217,154400,65440450,24200,24200,24200,24200,0
20250217,154300,65440450,24200,24200,24200,24200,0
20250217,154200,65440450,24200,24200,24200,24200,0
20250217,154100,65440450,24200,24200,24200,24200,0
20250217,154000,65440450,24200,24200,24200,24200,0
20250217,153900,65440450,24200,24200,24200,24200,0
20250217,153800,65440450,24200,24200,24200,24200,0
20250217,153700,65440450,24200,24200,24200,24200,0
20250217,153600,65440450,24200,24200,24200,24200,0
20250217,153500,65440450,24200,24200,24200,24200,0
20250217,153400,65440450,24200,24200,24200,24200,0
20250217,153300,65440450,24200,24200,24200,24200,0
20250217,153200,65440450,24200,24200,24200,24200,156
20250217,153100,65440450,24200,24200,24200,24200,0
20250217,153000,65440450,24200,24200,24200,24200,156
20250217,152900,61665250,24100,24100,24100,24100,0
20250217,152800,61665250,24100,24100,24100,24100,0
20250217,152700,61665250,24100,24100,24100,24100,0
20250217,152600,61665250,24100,24100,24100,24100,0
20250217,152500,61665250,24100,24100,24100,24100,0
20250217,152400,61665250,24100,24100,24100,24100,0
20250217,152300,61665250,24100,24100,24100,24100,0
20250217,152200,61665250,24100,24100,24100,24100,0
20250217,152100,61665250,24100,24100,24100,24100,0
20250217,152000,61665250,24100,24100,24100,24100,0
20250217,151900,61665250,24100,24100,24100,24100,4
20250217,151800,61568850,24100,24100,24100,24100,0
20250217,151700,61568850,24100,24100,24100,24100,52
20250217,151600,60315650,24150,24150,24150,24150,0
20250217,151500,60315650,24150,24150,24150,24150,0
20250217,151400,60315650,24150,24150,24150,24150,5
20250217,151300,60194900,24150,24150,24150,24150,0
20250217,151200,60194900,24150,24150,24150,24150,0
20250217,151100,60194900,24150,24150,24150,24150,0
20250217,151000,60194900,24150,24150,24150,24150,1
20250217,150900,60170750,24150,24150,24150,24150,0
20250217,150800,60170750,24150,24150,24150,24150,0
20250217,150700,60170750,24150,24150,24150,24150,0
20250217,150600,60170750,24150,24150,24150,24150,0
20250217,150500,60170750,24150,24150,24150,24150,0
20250217,150400,60170750,24150,24150,24150,24150,0
20250217,150300,60170750,24150,24150,24150,24150,0
20250217,150200,60170750,24150,24150,24150,24150,0
20250217,150100,60170750,24150,24150,24150,24150,0
20250217,150000,60170750,24150,24150,24150,24150,0
20250217,145900,60170750,24150,24150,24150,24150,6
20250217,145800,60025850,24250,24200,24250,24200,5
20250217,145700,59904650,24250,24250,24250,24250,0
20250217,145600,59904650,24250,24250,24250,24250,0
20250217,145500,59904650,24250,24250,24250,24250,0
20250217,145400,59904650,24250,24250,24250,24250,0
20250217,145300,59904650,24250,24250,24250,24250,0
20250217,145200,59904650,24250,24150,24250,24150,461
20250217,145100,48771400,24150,24050,24150,24050,2
20250217,145000,48723200,24100,24100,24100,24100,4
20250217,144900,48626800,24100,24100,24100,24100,0
20250217,144800,48626800,24100,24100,24100,24100,7
20250217,144700,48458100,24100,24100,24100,24100,25
20250217,144600,47855600,24100,24100,24100,24100,30
20250217,144500,47132600,24100,24100,24100,24100,0
20250217,144400,47132600,24100,24100,24100,24100,0
20250217,144300,47132600,24100,24100,24100,24100,0
20250217,144200,47132600,24100,24100,24100,24100,0
20250217,144100,47132600,24100,24100,24100,24100,0
20250217,144000,47132600,24100,24100,24100,24100,0
20250217,143900,47132600,24100,24100,24100,24100,0
20250217,143800,47132600,24100,24100,24100,24100,0
20250217,143700,47132600,24100,24100,24100,24100,4
20250217,143600,47036200,24150,24150,24150,24150,0
20250217,143500,47036200,24150,24150,24150,24150,0
20250217,143400,47036200,24150,24150,24150,24150,0
20250217,143300,47036200,24150,24150,24150,24150,0
20250217,143200,47036200,24150,24150,24150,24150,0
20250217,143100,47036200,24150,24150,24150,24150,0
20250217,143000,47036200,24150,24150,24150,24150,0
20250217,142900,47036200,24150,24150,24150,24150,0
20250217,142800,47036200,24150,24150,24150,24150,0
20250217,142700,47036200,24150,24150,24150,24150,0
20250217,142600,47036200,24150,24150,24150,24150,0
20250217,142500,47036200,24150,24150,24150,24150,0
20250217,142400,47036200,24150,24150,24150,24150,0
20250217,142300,47036200,24150,24150,24150,24150,0
20250217,142200,47036200,24150,24150,24150,24150,0
20250217,142100,47036200,24150,24150,24150,24150,0
20250217,142000,47036200,24150,24150,24150,24150,0
20250217,141900,47036200,24150,24150,24150,24150,0
20250217,141800,47036200,24150,24150,24150,24150,0
20250217,141700,47036200,24150,24150,24150,24150,0
20250217,141600,47036200,24150,24150,24150,24150,10
20250217,141500,46794700,24100,24100,24100,24100,1
20250217,141400,46770600,24100,24100,24100,24100,0
20250217,141300,46770600,24100,24100,24100,24100,0
20250217,141200,46770600,24100,24100,24100,24100,0
20250217,141100,46770600,24100,24100,24100,24100,0
20250217,141000,46770600,24100,24100,24100,24100,0
20250217,140900,46770600,24100,24100,24100,24100,0
20250217,140800,46770600,24100,24100,24100,24100,0
20250217,140700,46770600,24100,24100,24100,24100,0
20250217,140600,46770600,24100,24100,24100,24100,0
20250217,140500,46770600,24100,24100,24100,24100,0
20250217,140400,46770600,24100,24100,24100,24100,0
20250217,140300,46770600,24100,24100,24100,24100,0
20250217,140200,46770600,24100,24100,24100,24100,9
20250217,140100,46553700,24100,24100,24100,24100,0
20250217,140000,46553700,24100,24100,24100,24100,0
20250217,135900,46553700,24100,24100,24100,24100,0
20250217,135800,46553700,24100,24100,24100,24100,0
20250217,135700,46553700,24100,24100,24100,24100,0
20250217,135600,46553700,24100,24100,24100,24100,0
20250217,135500,46553700,24100,24100,24100,24100,0
20250217,135400,46553700,24100,24100,24100,24100,0
20250217,135300,46553700,24100,24100,24100,24100,0
20250217,135200,46553700,24100,24100,24100,24100,0
20250217,135100,46553700,24100,24100,24100,24100,0
20250217,135000,46553700,24100,24100,24100,24100,0
20250217,134900,46553700,24100,24100,24100,24100,0
20250217,134800,46553700,24100,24100,24100,24100,0
20250217,134700,46553700,24100,24100,24100,24100,1
20250217,134600,46529600,24150,24150,24150,24150,0
20250217,134500,46529600,24150,24150,24150,24150,1
20250217,134400,46505450,24100,24100,24100,24100,0
20250217,134300,46505450,24100,24100,24100,24100,0
20250217,134200,46505450,24100,24100,24100,24100,0
20250217,134100,46505450,24100,24100,24100,24100,4
20250217,134000,46409050,24100,24100,24100,24100,0
20250217,133900,46409050,24100,24100,24100,24100,0
20250217,133800,46409050,24100,24100,24100,24100,0
20250217,133700,46409050,24100,24100,24100,24100,2
20250217,133600,46360850,24150,24150,24150,24150,0
20250217,133500,46360850,24150,24150,24150,24150,0
20250217,133400,46360850,24150,24150,24150,24150,0
20250217,133300,46360850,24150,24150,24150,24150,0
20250217,133200,46360850,24150,24150,24150,24150,0
20250217,133100,46360850,24150,24150,24150,24150,27
20250217,133000,45708800,24150,24150,24150,24150,0
20250217,132900,45708800,24150,24150,24150,24150,0
20250217,132800,45708800,24150,24150,24150,24150,1
20250217,132700,45684650,24200,24200,24200,24200,0
20250217,132600,45684650,24200,24200,24200,24200,0
20250217,132500,45684650,24200,24200,24200,24200,0
20250217,132400,45684650,24200,24200,24200,24200,0
20250217,132300,45684650,24200,24200,24200,24200,0
20250217,132200,45684650,24200,24200,24200,24200,0
20250217,132100,45684650,24200,24200,24200,24200,0
20250217,132000,45684650,24200,24200,24200,24200,0
20250217,131900,45684650,24200,24200,24200,24200,0
20250217,131800,45684650,24200,24200,24200,24200,0
20250217,131700,45684650,24200,24200,24200,24200,0
20250217,131600,45684650,24200,24200,24200,24200,0
20250217,131500,45684650,24200,24200,24200,24200,0
20250217,131400,45684650,24200,24200,24200,24200,0
20250217,131300,45684650,24200,24200,24200,24200,0
20250217,131200,45684650,24200,24200,24200,24200,0
20250217,131100,45684650,24200,24200,24200,24200,0
20250217,131000,45684650,24200,24200,24200,24200,0
20250217,130900,45684650,24200,24200,24200,24200,0
20250217,130800,45684650,24200,24200,24200,24200,0
20250217,130700,45684650,24200,24200,24200,24200,0
20250217,130600,45684650,24200,24200,24200,24200,0
20250217,130500,45684650,24200,24200,24200,24200,0
20250217,130400,45684650,24200,24200,24200,24200,0
20250217,130300,45684650,24200,24200,24200,24200,0
20250217,130200,45684650,24200,24200,24200,24200,0
20250217,130100,45684650,24200,24200,24200,24200,0
20250217,130000,45684650,24200,24200,24200,24200,0
20250217,125900,45684650,24200,24200,24200,24200,0
20250217,125800,45684650,24200,24200,24200,24200,0
20250217,125700,45684650,24200,24200,24200,24200,0
20250217,125600,45684650,24200,24200,24200,24200,0
20250217,125500,45684650,24200,24200,24200,24200,0
20250217,125400,45684650,24200,24200,24200,24200,0
20250217,125300,45684650,24200,24200,24200,24200,0
20250217,125200,45684650,24200,24200,24200,24200,0
20250217,125100,45684650,24200,24200,24200,24200,0
20250217,125000,45684650,24200,24200,24200,24200,0
20250217,124900,45684650,24200,24200,24200,24200,0
20250217,124800,45684650,24200,24200,24200,24200,0
20250217,124700,45684650,24200,24200,24200,24200,0
20250217,124600,45684650,24200,24200,24200,24200,0
20250217,124500,45684650,24200,24200,24200,24200,0
20250217,124400,45684650,24200,24200,24200,24200,3
20250217,124300,45612050,24200,24200,24200,24200,0
20250217,124200,45612050,24200,24200,24200,24200,0
20250217,124100,45612050,24200,24200,24200,24200,1
20250217,124000,45587850,24200,24200,24200,24200,0
20250217,123900,45587850,24200,24200,24200,24200,0
20250217,123800,45587850,24200,24200,24200,24200,0
20250217,123700,45587850,24200,24200,24200,24200,0
20250217,123600,45587850,24200,24200,24200,24200,27
20250217,123500,44934450,24200,24200,24200,24200,0
20250217,123400,44934450,24200,24200,24200,24200,0
20250217,123300,44934450,24200,24200,24200,24200,0
20250217,123200,44934450,24200,24200,24200,24200,0
20250217,123100,44934450,24200,24200,24200,24200,0
20250217,123000,44934450,24200,24200,24200,24200,0
20250217,122900,44934450,24200,24200,24200,24200,0
20250217,122800,44934450,24200,24200,24200,24200,0
20250217,122700,44934450,24200,24200,24200,24200,0
20250217,122600,44934450,24200,24200,24200,24200,0
20250217,122500,44934450,24200,24200,24200,24200,0
20250217,122400,44934450,24200,24200,24200,24200,0
20250217,122300,44934450,24200,24200,24200,24200,0
20250217,122200,44934450,24200,24200,24200,24200,3
20250217,122100,44861850,24250,24250,24250,24250,0
20250217,122000,44861850,24250,24250,24250,24250,0
20250217,121900,44861850,24250,24250,24250,24250,0
20250217,121800,44861850,24250,24250,24250,24250,0
20250217,121700,44861850,24250,24250,24250,24250,1
20250217,121600,44837600,24200,24200,24200,24200,4
20250217,121500,44740800,24250,24250,24250,24250,0
20250217,121400,44740800,24250,24250,24250,24250,0
20250217,121300,44740800,24250,24250,24250,24250,0
20250217,121200,44740800,24250,24250,24250,24250,0
20250217,121100,44740800,24250,24250,24250,24250,0
20250217,121000,44740800,24250,24250,24250,24250,0
20250217,120900,44740800,24250,24250,24250,24250,0
20250217,120800,44740800,24250,24250,24250,24250,0
20250217,120700,44740800,24250,24250,24250,24250,0
20250217,120600,44740800,24250,24250,24250,24250,0
20250217,120500,44740800,24250,24250,24250,24250,0
20250217,120400,44740800,24250,24250,24250,24250,0
20250217,120300,44740800,24250,24250,24250,24250,0
20250217,120200,44740800,24250,24250,24250,24250,0
20250217,120100,44740800,24250,24250,24250,24250,0
20250217,120000,44740800,24250,24250,24250,24250,0
20250217,115900,44740800,24250,24250,24250,24250,0
20250217,115800,44740800,24250,24250,24250,24250,0
20250217,115700,44740800,24250,24250,24250,24250,0
20250217,115600,44740800,24250,24250,24250,24250,10
20250217,115500,44498300,24200,24200,24200,24200,2
20250217,115400,44449900,24250,24250,24250,24250,0
20250217,115300,44449900,24250,24250,24250,24250,0
20250217,115200,44449900,24250,24250,24250,24250,0
20250217,115100,44449900,24250,24250,24250,24250,0
20250217,115000,44449900,24250,24250,24250,24250,0
20250217,114900,44449900,24250,24250,24250,24250,0
20250217,114800,44449900,24250,24250,24250,24250,0
20250217,114700,44449900,24250,24250,24250,24250,0
20250217,114600,44449900,24250,24250,24250,24250,0
20250217,114500,44449900,24250,24250,24250,24250,0
20250217,114400,44449900,24250,24250,24250,24250,0
20250217,114300,44449900,24250,24250,24250,24250,0
20250217,114200,44449900,24250,24250,24250,24250,0
20250217,114100,44449900,24250,24250,24250,24250,0
20250217,114000,44449900,24250,24250,24250,24250,0
20250217,113900,44449900,24250,24250,24250,24250,0
20250217,113800,44449900,24250,24250,24250,24250,0
20250217,113700,44449900,24250,24250,24250,24250,0
20250217,113600,44449900,24250,24250,24250,24250,0
20250217,113500,44449900,24250,24250,24250,24250,0
20250217,113400,44449900,24250,24250,24250,24250,0
20250217,113300,44449900,24250,24250,24250,24250,0
20250217,113200,44449900,24250,24250,24250,24250,0
20250217,113100,44449900,24250,24250,24250,24250,0
20250217,113000,44449900,24250,24250,24250,24250,0
20250217,112900,44449900,24250,24250,24250,24250,0
20250217,112800,44449900,24250,24250,24250,24250,0
20250217,112700,44449900,24250,24250,24250,24250,0
20250217,112600,44449900,24250,24250,24250,24250,0
20250217,112500,44449900,24250,24250,24250,24250,0
20250217,112400,44449900,24250,24250,24250,24250,0
20250217,112300,44449900,24250,24250,24250,24250,0
20250217,112200,44449900,24250,24250,24250,24250,0
20250217,112100,44449900,24250,24250,24250,24250,0
20250217,112000,44449900,24250,24250,24250,24250,0
20250217,111900,44449900,24250,24250,24250,24250,0
20250217,111800,44449900,24250,24250,24250,24250,0
20250217,111700,44449900,24250,24250,24250,24250,0
20250217,111600,44449900,24250,24250,24250,24250,60
20250217,111500,42994900,24250,24250,24250,24250,20
20250217,111400,42509900,24250,24250,24250,24250,0
20250217,111300,42509900,24250,24250,24250,24250,0
20250217,111200,42509900,24250,24250,24250,24250,0
20250217,111100,42509900,24250,24200,24250,24200,8
20250217,111000,42315950,24150,24150,24150,24150,14
20250217,110900,41977850,24150,24150,24150,24150,0
20250217,110800,41977850,24150,24150,24150,24150,1
20250217,110700,41953700,24250,24250,24250,24250,0
20250217,110600,41953700,24250,24250,24250,24250,0
20250217,110500,41953700,24250,24250,24250,24250,0
20250217,110400,41953700,24250,24250,24250,24250,0
20250217,110300,41953700,24250,24250,24250,24250,0
20250217,110200,41953700,24250,24250,24250,24250,0
20250217,110100,41953700,24250,24250,24250,24250,0
20250217,110000,41953700,24250,24250,24250,24250,0
20250217,105900,41953700,24250,24250,24250,24250,0
20250217,105800,41953700,24250,24250,24250,24250,0
20250217,105700,41953700,24250,24250,24250,24250,0
20250217,105600,41953700,24250,24250,24250,24250,0
20250217,105500,41953700,24250,24250,24250,24250,0
20250217,105400,41953700,24250,24250,24250,24250,0
20250217,105300,41953700,24250,24250,24250,24250,0
20250217,105200,41953700,24250,24250,24250,24250,0
20250217,105100,41953700,24250,24250,24250,24250,0
20250217,105000,41953700,24250,24250,24250,24250,0
20250217,104900,41953700,24250,24250,24250,24250,0
20250217,104800,41953700,24250,24250,24250,24250,0
20250217,104700,41953700,24250,24250,24250,24250,0
20250217,104600,41953700,24250,24250,24250,24250,0
20250217,104500,41953700,24250,24250,24250,24250,0
20250217,104400,41953700,24250,24250,24250,24250,0
20250217,104300,41953700,24250,24250,24250,24250,0
20250217,104200,41953700,24250,24250,24250,24250,0
20250217,104100,41953700,24250,24250,24250,24250,0
20250217,104000,41953700,24250,24250,24250,24250,0
20250217,103900,41953700,24250,24150,24250,24150,2
20250217,103800,41905300,24200,24200,24200,24200,0
20250217,103700,41905300,24200,24200,24200,24200,45
20250217,103600,40816300,24250,24250,24250,24250,0
20250217,103500,40816300,24250,24250,24250,24250,11
20250217,103400,40549550,24250,24250,24250,24250,0
20250217,103300,40549550,24250,24250,24250,24250,0
20250217,103200,40549550,24250,24250,24250,24250,9
20250217,103100,40331300,24250,24250,24250,24250,0
20250217,103000,40331300,24250,24250,24250,24250,0
20250217,102900,40331300,24250,24250,24250,24250,0
20250217,102800,40331300,24250,24250,24250,24250,0
20250217,102700,40331300,24250,24250,24250,24250,0
20250217,102600,40331300,24250,24250,24250,24250,0
20250217,102500,40331300,24250,24250,24250,24250,0
20250217,102400,40331300,24250,24250,24250,24250,0
20250217,102300,40331300,24250,24250,24250,24250,0
20250217,102200,40331300,24250,24250,24250,24250,0
20250217,102100,40331300,24250,24250,24250,24250,0
20250217,102000,40331300,24250,24250,24250,24250,1
20250217,101900,40307050,24250,24200,24250,24200,13
20250217,101800,39991850,24250,24200,24250,24200,2
20250217,101700,39943400,24250,24250,24250,24250,0
20250217,101600,39943400,24250,24250,24250,24250,0
20250217,101500,39943400,24250,24250,24250,24250,0
20250217,101400,39943400,24250,24250,24250,24250,1
20250217,101300,39919150,24150,24150,24150,24150,1
20250217,101200,39895000,24200,24200,24200,24200,0
20250217,101100,39895000,24200,24200,24250,24200,6
20250217,101000,39749600,24250,24250,24250,24250,0
20250217,100900,39749600,24250,24250,24250,24250,0
20250217,100800,39749600,24250,24250,24250,24250,0
20250217,100700,39749600,24250,24250,24250,24250,0
20250217,100600,39749600,24250,24150,24250,24150,44
20250217,100500,38686900,24150,24150,24150,24150,0
20250217,100400,38686900,24150,24150,24150,24150,0
20250217,100300,38686900,24150,24150,24150,24150,0
20250217,100200,38686900,24150,24150,24150,24150,0
20250217,100100,38686900,24150,24150,24150,24150,0
20250217,100000,38686900,24150,24150,24150,24150,1
20250217,095900,38662750,24150,24150,24150,24150,0
20250217,095800,38662750,24150,24050,24150,24050,17
20250217,095700,38253200,24050,24050,24050,24050,0
20250217,095600,38253200,24050,24050,24050,24050,0
20250217,095500,38253200,24050,24050,24050,24050,0
20250217,095400,38253200,24050,24050,24050,24050,0
20250217,095300,38253200,24050,24050,24050,24050,0
20250217,095200,38253200,24050,24050,24050,24050,0
20250217,095100,38253200,24050,24050,24050,24050,2
20250217,095000,38205100,24050,24050,24050,24050,0
20250217,094900,38205100,24050,24050,24050,24050,0
20250217,094800,38205100,24050,24050,24050,24050,0
20250217,094700,38205100,24050,24050,24050,24050,0
20250217,094600,38205100,24050,24000,24050,24000,16
20250217,094500,37820500,24000,24000,24000,24000,0
20250217,094400,37820500,24000,24000,24000,24000,0
20250217,094300,37820500,24000,24000,24000,24000,1
20250217,094200,37796500,24050,24050,24050,24050,0
20250217,094100,37796500,24050,24050,24050,24050,0
20250217,094000,37796500,24050,24050,24050,24050,0
20250217,093900,37796500,24050,24050,24050,24050,0
20250217,093800,37796500,24050,24050,24050,24050,0
20250217,093700,37796500,24050,24050,24050,24050,0
20250217,093600,37796500,24050,24050,24050,24050,0
20250217,093500,37796500,24050,24000,24050,24000,11
20250217,093400,37532450,24000,24000,24000,24000,0
20250217,093300,37532450,24000,24000,24000,24000,15
20250217,093200,37172450,24000,24000,24000,24000,0
20250217,093100,37172450,24000,24000,24000,24000,0
20250217,093000,37172450,24000,24000,24000,24000,2
20250217,092900,37124450,23950,23950,23950,23950,1
20250217,092800,37100500,23950,23950,23950,23950,0
20250217,092700,37100500,23950,23950,23950,23950,0
20250217,092600,37100500,23950,23950,23950,23950,0
20250217,092500,37100500,23950,23950,23950,23950,6
20250217,092400,36956800,23950,23950,23950,23950,0
20250217,092300,36956800,23950,23950,23950,23950,0
20250217,092200,36956800,23950,23950,23950,23950,1
20250217,092100,36932850,23950,23950,23950,23950,0
20250217,092000,36932850,23950,23900,23950,23900,111
20250217,091900,34275050,23850,23850,23850,23850,0
20250217,091800,34275050,23850,23900,23900,23850,4
20250217,091700,34179550,23850,23850,23850,23850,3
20250217,091600,34108000,23850,23850,23850,23850,12
20250217,091500,33821800,23900,23900,23900,23900,0
20250217,091400,33821800,23900,23900,23900,23900,0
20250217,091300,33821800,23900,23850,23900,23800,92
20250217,091200,31629700,23800,23900,24000,23800,337
20250217,091100,23589950,23950,24150,24150,23950,143
20250217,091000,20148100,24250,24250,24250,24250,0
20250217,090900,20148100,24250,24250,24250,24200,3
20250217,090800,20075400,24200,24200,24200,24200,50
20250217,090700,18865400,24250,24250,24250,24250,1
20250217,090600,18841150,24150,24250,24250,24100,375
20250217,090500,9794650,24300,24350,24350,24300,22
20250217,090400,9259500,24400,24400,24400,24400,30
20250217,090300,8527500,24400,24400,24400,24400,0
20250217,090200,8527500,24400,24400,24400,24400,0
20250217,090100,8527500,24400,24200,24400,23900,349
20250217,090000,97200,24200,24400,24400,24200,4