KissMeData/000860/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183200,177059050,24700,24700,24700,24700,83
20250219,183100,177059050,24700,24700,24700,24700,0
20250219,183000,177059050,24700,24700,24700,24700,0
20250219,182900,177059050,24700,24700,24700,24700,0
20250219,182800,177059050,24700,24700,24700,24700,0
20250219,182700,177059050,24700,24700,24700,24700,0
20250219,182600,177059050,24700,24700,24700,24700,0
20250219,182500,177059050,24700,24700,24700,24700,0
20250219,182400,177059050,24700,24700,24700,24700,0
20250219,182300,177059050,24700,24700,24700,24700,0
20250219,182200,177059050,24700,24700,24700,24700,0
20250219,182100,177059050,24700,24700,24700,24700,0
20250219,182000,177059050,24700,24700,24700,24700,0
20250219,181900,177059050,24700,24700,24700,24700,0
20250219,181800,177059050,24700,24700,24700,24700,0
20250219,181700,177059050,24700,24700,24700,24700,0
20250219,181600,177059050,24700,24700,24700,24700,0
20250219,181500,177059050,24700,24700,24700,24700,0
20250219,181400,177059050,24700,24700,24700,24700,0
20250219,181300,177059050,24700,24700,24700,24700,0
20250219,181200,177059050,24700,24700,24700,24700,0
20250219,181100,177059050,24700,24700,24700,24700,0
20250219,181000,177059050,24700,24700,24700,24700,0
20250219,180900,177059050,24700,24700,24700,24700,0
20250219,180800,177059050,24700,24700,24700,24700,0
20250219,180700,177059050,24700,24700,24700,24700,0
20250219,180600,177059050,24700,24700,24700,24700,0
20250219,180500,177059050,24700,24700,24700,24700,0
20250219,180400,177059050,24700,24700,24700,24700,0
20250219,180300,177059050,24700,24700,24700,24700,0
20250219,180200,177059050,24700,24700,24700,24700,83
20250219,180100,177059050,24700,24700,24700,24700,0
20250219,180000,177059050,24700,24700,24700,24700,0
20250219,175900,177059050,24700,24700,24700,24700,0
20250219,175800,177059050,24700,24700,24700,24700,0
20250219,175700,177059050,24700,24700,24700,24700,0
20250219,175600,177059050,24700,24700,24700,24700,0
20250219,175500,177059050,24700,24700,24700,24700,0
20250219,175400,177059050,24700,24700,24700,24700,0
20250219,175300,177059050,24700,24700,24700,24700,0
20250219,175200,177059050,24700,24700,24700,24700,0
20250219,175100,177059050,24700,24700,24700,24700,0
20250219,175000,177059050,24700,24700,24700,24700,0
20250219,174900,177059050,24700,24700,24700,24700,0
20250219,174800,177059050,24700,24700,24700,24700,0
20250219,174700,177059050,24700,24700,24700,24700,0
20250219,174600,177059050,24700,24700,24700,24700,0
20250219,174500,177059050,24700,24700,24700,24700,0
20250219,174400,177059050,24700,24700,24700,24700,0
20250219,174300,177059050,24700,24700,24700,24700,0
20250219,174200,177059050,24700,24700,24700,24700,0
20250219,174100,177059050,24700,24700,24700,24700,0
20250219,174000,177059050,24700,24700,24700,24700,0
20250219,173900,177059050,24700,24700,24700,24700,0
20250219,173800,177059050,24700,24700,24700,24700,0
20250219,173700,177059050,24700,24700,24700,24700,0
20250219,173600,177059050,24700,24700,24700,24700,0
20250219,173500,177059050,24700,24700,24700,24700,0
20250219,173400,177059050,24700,24700,24700,24700,0
20250219,173300,177059050,24700,24700,24700,24700,0
20250219,173200,177059050,24700,24700,24700,24700,83
20250219,173100,177059050,24700,24700,24700,24700,0
20250219,173000,177059050,24700,24700,24700,24700,0
20250219,172900,177059050,24700,24700,24700,24700,0
20250219,172800,177059050,24700,24700,24700,24700,0
20250219,172700,177059050,24700,24700,24700,24700,0
20250219,172600,177059050,24700,24700,24700,24700,0
20250219,172500,177059050,24700,24700,24700,24700,0
20250219,172400,177059050,24700,24700,24700,24700,0
20250219,172300,177059050,24700,24700,24700,24700,0
20250219,172200,177059050,24700,24700,24700,24700,0
20250219,172100,177059050,24700,24700,24700,24700,0
20250219,172000,177059050,24700,24700,24700,24700,0
20250219,171900,177059050,24700,24700,24700,24700,0
20250219,171800,177059050,24700,24700,24700,24700,0
20250219,171700,177059050,24700,24700,24700,24700,0
20250219,171600,177059050,24700,24700,24700,24700,0
20250219,171500,177059050,24700,24700,24700,24700,0
20250219,171400,177059050,24700,24700,24700,24700,0
20250219,171300,177059050,24700,24700,24700,24700,0
20250219,171200,177059050,24700,24700,24700,24700,0
20250219,171100,177059050,24700,24700,24700,24700,0
20250219,171000,177059050,24700,24700,24700,24700,0
20250219,170900,177059050,24700,24700,24700,24700,0
20250219,170800,177059050,24700,24700,24700,24700,0
20250219,170700,177059050,24700,24700,24700,24700,0
20250219,170600,177059050,24700,24700,24700,24700,0
20250219,170500,177059050,24700,24700,24700,24700,0
20250219,170400,177059050,24700,24700,24700,24700,0
20250219,170300,177059050,24700,24700,24700,24700,0
20250219,170200,177059050,24700,24700,24700,24700,83
20250219,170100,177059050,24700,24700,24700,24700,0
20250219,170000,177059050,24700,24700,24700,24700,0
20250219,165900,177059050,24700,24700,24700,24700,0
20250219,165800,177059050,24700,24700,24700,24700,0
20250219,165700,177059050,24700,24700,24700,24700,0
20250219,165600,177059050,24700,24700,24700,24700,0
20250219,165500,177059050,24700,24700,24700,24700,0
20250219,165400,177059050,24700,24700,24700,24700,0
20250219,165300,177059050,24700,24700,24700,24700,0
20250219,165200,177059050,24700,24700,24700,24700,0
20250219,165100,177059050,24700,24700,24700,24700,0
20250219,165000,177059050,24700,24700,24700,24700,0
20250219,164900,177059050,24700,24700,24700,24700,0
20250219,164800,177059050,24700,24700,24700,24700,0
20250219,164700,177059050,24700,24700,24700,24700,0
20250219,164600,177059050,24700,24700,24700,24700,0
20250219,164500,177059050,24700,24700,24700,24700,0
20250219,164400,177059050,24700,24700,24700,24700,0
20250219,164300,177059050,24700,24700,24700,24700,0
20250219,164200,177059050,24700,24700,24700,24700,0
20250219,164100,177059050,24700,24700,24700,24700,0
20250219,164000,177059050,24700,24700,24700,24700,0
20250219,163900,177059050,24700,24700,24700,24700,0
20250219,163800,177059050,24700,24700,24700,24700,0
20250219,163700,177059050,24700,24700,24700,24700,0
20250219,163600,177059050,24700,24700,24700,24700,0
20250219,163500,177059050,24700,24700,24700,24700,0
20250219,163400,177059050,24700,24700,24700,24700,0
20250219,163300,177059050,24700,24700,24700,24700,0
20250219,163200,177059050,24700,24700,24700,24700,83
20250219,163100,177059050,24700,24700,24700,24700,0
20250219,163000,177059050,24700,24700,24700,24700,0
20250219,162900,177059050,24700,24700,24700,24700,0
20250219,162800,177059050,24700,24700,24700,24700,0
20250219,162700,177059050,24700,24700,24700,24700,0
20250219,162600,177059050,24700,24700,24700,24700,0
20250219,162500,177059050,24700,24700,24700,24700,0
20250219,162400,177059050,24700,24700,24700,24700,0
20250219,162300,177059050,24700,24700,24700,24700,0
20250219,162200,177059050,24700,24700,24700,24700,0
20250219,162100,177059050,24700,24700,24700,24700,0
20250219,162000,177059050,24700,24700,24700,24700,0
20250219,161900,177059050,24700,24700,24700,24700,0
20250219,161800,177059050,24700,24700,24700,24700,0
20250219,161700,177059050,24700,24700,24700,24700,0
20250219,161600,177059050,24700,24700,24700,24700,0
20250219,161500,177059050,24700,24700,24700,24700,0
20250219,161400,177059050,24700,24700,24700,24700,0
20250219,161300,177059050,24700,24700,24700,24700,0
20250219,161200,177059050,24700,24700,24700,24700,0
20250219,161100,177059050,24700,24700,24700,24700,0
20250219,161000,177059050,24700,24700,24700,24700,0
20250219,160900,177059050,24700,24700,24700,24700,0
20250219,160800,177059050,24700,24700,24700,24700,0
20250219,160700,177059050,24700,24700,24700,24700,0
20250219,160600,177059050,24700,24700,24700,24700,0
20250219,160500,177059050,24700,24700,24700,24700,0
20250219,160400,177059050,24700,24700,24700,24700,0
20250219,160300,177059050,24700,24700,24700,24700,0
20250219,160200,177059050,24700,24700,24700,24700,83
20250219,160100,177059050,24700,24700,24700,24700,0
20250219,160000,177059050,24700,24700,24700,24700,0
20250219,155900,177059050,24700,24700,24700,24700,0
20250219,155800,177059050,24700,24700,24700,24700,0
20250219,155700,177059050,24700,24700,24700,24700,0
20250219,155600,177059050,24700,24700,24700,24700,0
20250219,155500,177059050,24700,24700,24700,24700,0
20250219,155400,177059050,24700,24700,24700,24700,0
20250219,155300,177059050,24700,24700,24700,24700,0
20250219,155200,177059050,24700,24700,24700,24700,0
20250219,155100,177059050,24700,24700,24700,24700,0
20250219,155000,177059050,24700,24700,24700,24700,0
20250219,154900,177059050,24700,24700,24700,24700,0
20250219,154800,177059050,24700,24700,24700,24700,0
20250219,154700,177059050,24700,24700,24700,24700,0
20250219,154600,177059050,24700,24700,24700,24700,0
20250219,154500,177059050,24700,24700,24700,24700,0
20250219,154400,177059050,24700,24700,24700,24700,0
20250219,154300,177059050,24700,24700,24700,24700,0
20250219,154200,177059050,24700,24700,24700,24700,0
20250219,154100,177059050,24700,24700,24700,24700,0
20250219,154000,177059050,24700,24700,24700,24700,0
20250219,153900,177059050,24700,24700,24700,24700,0
20250219,153800,177059050,24700,24700,24700,24700,0
20250219,153700,177059050,24700,24700,24700,24700,0
20250219,153600,177059050,24700,24700,24700,24700,0
20250219,153500,177059050,24700,24700,24700,24700,0
20250219,153400,177059050,24700,24700,24700,24700,0
20250219,153300,177059050,24700,24700,24700,24700,0
20250219,153200,177059050,24700,24700,24700,24700,83
20250219,153100,177059050,24700,24700,24700,24700,0
20250219,153000,177059050,24700,24700,24700,24700,83
20250219,152900,175008950,24600,24600,24600,24600,0
20250219,152800,175008950,24600,24600,24600,24600,0
20250219,152700,175008950,24600,24600,24600,24600,0
20250219,152600,175008950,24600,24600,24600,24600,0
20250219,152500,175008950,24600,24600,24600,24600,0
20250219,152400,175008950,24600,24600,24600,24600,0
20250219,152300,175008950,24600,24600,24600,24600,0
20250219,152200,175008950,24600,24600,24600,24600,0
20250219,152100,175008950,24600,24600,24600,24600,0
20250219,152000,175008950,24600,24600,24600,24600,0
20250219,151900,175008950,24600,24600,24600,24600,0
20250219,151800,175008950,24600,24600,24600,24600,0
20250219,151700,175008950,24600,24500,24600,24500,57
20250219,151600,173612350,24550,24550,24550,24550,0
20250219,151500,173612350,24550,24550,24550,24550,2
20250219,151400,173563250,24600,24600,24600,24600,0
20250219,151300,173563250,24600,24650,24650,24600,2
20250219,151200,173514000,24550,24650,24650,24550,2
20250219,151100,173464800,24650,24650,24650,24650,0
20250219,151000,173464800,24650,24650,24650,24650,1
20250219,150900,173440150,24500,24500,24500,24500,1
20250219,150800,173415650,24500,24500,24500,24500,0
20250219,150700,173415650,24500,24500,24500,24500,0
20250219,150600,173415650,24500,24500,24500,24500,1
20250219,150500,173391150,24650,24650,24650,24650,0
20250219,150400,173391150,24650,24600,24650,24600,10
20250219,150300,173145000,24500,24500,24500,24500,1
20250219,150200,173120500,24600,24600,24600,24600,0
20250219,150100,173120500,24600,24600,24600,24600,0
20250219,150000,173120500,24600,24500,24600,24500,3
20250219,145900,173046900,24500,24550,24550,24500,97
20250219,145800,170665600,24550,24550,24550,24550,4
20250219,145700,170567400,24600,24600,24600,24600,0
20250219,145600,170567400,24600,24600,24600,24600,1
20250219,145500,170542800,24550,24550,24550,24550,0
20250219,145400,170542800,24550,24550,24550,24550,0
20250219,145300,170542800,24550,24550,24550,24550,0
20250219,145200,170542800,24550,24550,24550,24550,2
20250219,145100,170493700,24600,24600,24600,24600,0
20250219,145000,170493700,24600,24600,24600,24600,0
20250219,144900,170493700,24600,24600,24600,24600,0
20250219,144800,170493700,24600,24600,24600,24600,0
20250219,144700,170493700,24600,24600,24600,24600,0
20250219,144600,170493700,24600,24600,24600,24600,0
20250219,144500,170493700,24600,24600,24600,24600,0
20250219,144400,170493700,24600,24600,24600,24600,0
20250219,144300,170493700,24600,24600,24600,24600,0
20250219,144200,170493700,24600,24600,24600,24600,0
20250219,144100,170493700,24600,24600,24600,24600,0
20250219,144000,170493700,24600,24600,24600,24600,40
20250219,143900,169509700,24550,24550,24550,24550,46
20250219,143800,168380400,24550,24550,24550,24550,65
20250219,143700,166784650,24500,24500,24500,24500,0
20250219,143600,166784650,24500,24500,24500,24500,0
20250219,143500,166784650,24500,24500,24500,24500,0
20250219,143400,166784650,24500,24500,24500,24500,0
20250219,143300,166784650,24500,24500,24500,24500,0
20250219,143200,166784650,24500,24500,24500,24500,0
20250219,143100,166784650,24500,24500,24500,24500,0
20250219,143000,166784650,24500,24500,24500,24500,0
20250219,142900,166784650,24500,24450,24500,24450,65
20250219,142800,165192350,24500,24500,24500,24500,0
20250219,142700,165192350,24500,24500,24500,24500,0
20250219,142600,165192350,24500,24500,24500,24500,0
20250219,142500,165192350,24500,24500,24500,24500,0
20250219,142400,165192350,24500,24500,24500,24500,0
20250219,142300,165192350,24500,24500,24500,24500,0
20250219,142200,165192350,24500,24500,24500,24500,0
20250219,142100,165192350,24500,24500,24500,24500,0
20250219,142000,165192350,24500,24500,24500,24500,0
20250219,141900,165192350,24500,24500,24500,24500,0
20250219,141800,165192350,24500,24500,24500,24500,0
20250219,141700,165192350,24500,24500,24500,24500,0
20250219,141600,165192350,24500,24500,24500,24500,100
20250219,141500,162742350,24500,24500,24500,24500,0
20250219,141400,162742350,24500,24500,24500,24500,0
20250219,141300,162742350,24500,24500,24500,24500,0
20250219,141200,162742350,24500,24500,24500,24500,0
20250219,141100,162742350,24500,24500,24500,24500,0
20250219,141000,162742350,24500,24500,24500,24500,0
20250219,140900,162742350,24500,24500,24500,24500,0
20250219,140800,162742350,24500,24500,24500,24500,0
20250219,140700,162742350,24500,24500,24500,24500,0
20250219,140600,162742350,24500,24500,24500,24500,0
20250219,140500,162742350,24500,24500,24500,24500,5
20250219,140400,162619850,24550,24550,24550,24550,0
20250219,140300,162619850,24550,24550,24550,24550,0
20250219,140200,162619850,24550,24550,24550,24550,0
20250219,140100,162619850,24550,24550,24550,24550,0
20250219,140000,162619850,24550,24550,24550,24550,0
20250219,135900,162619850,24550,24550,24550,24550,0
20250219,135800,162619850,24550,24550,24550,24550,0
20250219,135700,162619850,24550,24550,24600,24550,16
20250219,135600,162227000,24600,24600,24600,24600,0
20250219,135500,162227000,24600,24600,24600,24600,3
20250219,135400,162153200,24600,24600,24600,24600,0
20250219,135300,162153200,24600,24600,24600,24600,1
20250219,135200,162128600,24550,24550,24550,24550,20
20250219,135100,161637600,24600,24600,24600,24600,1745
20250219,135000,118710600,24700,24700,24700,24700,0
20250219,134900,118710600,24700,24700,24700,24700,0
20250219,134800,118710600,24700,24700,24700,24700,0
20250219,134700,118710600,24700,24700,24700,24700,0
20250219,134600,118710600,24700,24700,24700,24700,0
20250219,134500,118710600,24700,24650,24700,24650,100
20250219,134400,116245450,24650,24650,24650,24650,0
20250219,134300,116245450,24650,24650,24650,24650,0
20250219,134200,116245450,24650,24650,24650,24650,5
20250219,134100,116122200,24650,24650,24650,24650,0
20250219,134000,116122200,24650,24650,24650,24650,0
20250219,133900,116122200,24650,24650,24650,24650,0
20250219,133800,116122200,24650,24650,24650,24650,0
20250219,133700,116122200,24650,24650,24650,24650,0
20250219,133600,116122200,24650,24650,24650,24650,0
20250219,133500,116122200,24650,24650,24650,24650,0
20250219,133400,116122200,24650,24650,24650,24650,0
20250219,133300,116122200,24650,24650,24650,24650,0
20250219,133200,116122200,24650,24650,24650,24650,0
20250219,133100,116122200,24650,24650,24650,24650,0
20250219,133000,116122200,24650,24650,24650,24650,0
20250219,132900,116122200,24650,24650,24650,24650,0
20250219,132800,116122200,24650,24650,24650,24650,0
20250219,132700,116122200,24650,24650,24650,24650,0
20250219,132600,116122200,24650,24650,24650,24650,0
20250219,132500,116122200,24650,24650,24650,24650,0
20250219,132400,116122200,24650,24650,24650,24650,0
20250219,132300,116122200,24650,24650,24650,24650,0
20250219,132200,116122200,24650,24650,24650,24650,0
20250219,132100,116122200,24650,24650,24650,24650,0
20250219,132000,116122200,24650,24650,24650,24650,0
20250219,131900,116122200,24650,24650,24650,24650,0
20250219,131800,116122200,24650,24650,24650,24650,0
20250219,131700,116122200,24650,24650,24650,24650,0
20250219,131600,116122200,24650,24650,24650,24650,0
20250219,131500,116122200,24650,24650,24650,24650,0
20250219,131400,116122200,24650,24650,24650,24650,0
20250219,131300,116122200,24650,24650,24650,24650,0
20250219,131200,116122200,24650,24650,24650,24650,1
20250219,131100,116097550,24700,24700,24700,24700,0
20250219,131000,116097550,24700,24600,24700,24600,63
20250219,130900,114545150,24650,24650,24650,24650,0
20250219,130800,114545150,24650,24650,24650,24650,0
20250219,130700,114545150,24650,24650,24650,24650,0
20250219,130600,114545150,24650,24650,24650,24650,4
20250219,130500,114446550,24600,24600,24600,24600,0
20250219,130400,114446550,24600,24600,24600,24600,0
20250219,130300,114446550,24600,24600,24600,24600,0
20250219,130200,114446550,24600,24600,24600,24600,0
20250219,130100,114446550,24600,24600,24600,24600,229
20250219,130000,108813150,24600,24600,24600,24600,0
20250219,125900,108813150,24600,24600,24600,24600,0
20250219,125800,108813150,24600,24600,24600,24600,14
20250219,125700,108468750,24600,24600,24600,24600,1
20250219,125600,108444150,24650,24650,24650,24650,0
20250219,125500,108444150,24650,24650,24650,24650,0
20250219,125400,108444150,24650,24650,24650,24650,0
20250219,125300,108444150,24650,24650,24650,24650,0
20250219,125200,108444150,24650,24650,24650,24650,0
20250219,125100,108444150,24650,24600,24650,24600,2
20250219,125000,108394900,24600,24600,24600,24600,14
20250219,124900,108050500,24600,24600,24600,24600,0
20250219,124800,108050500,24600,24600,24600,24600,0
20250219,124700,108050500,24600,24600,24600,24600,0
20250219,124600,108050500,24600,24600,24600,24600,0
20250219,124500,108050500,24600,24600,24600,24600,0
20250219,124400,108050500,24600,24600,24600,24600,0
20250219,124300,108050500,24600,24600,24600,24600,0
20250219,124200,108050500,24600,24600,24600,24600,0
20250219,124100,108050500,24600,24600,24600,24600,0
20250219,124000,108050500,24600,24600,24600,24600,0
20250219,123900,108050500,24600,24600,24600,24600,12
20250219,123800,107755300,24650,24650,24650,24650,17
20250219,123700,107336250,24650,24600,24650,24550,91
20250219,123600,105097200,24550,24550,24550,24550,36
20250219,123500,104213400,24500,24500,24500,24500,31
20250219,123400,103453900,24450,24450,24450,24450,11
20250219,123300,103184950,24450,24450,24450,24450,0
20250219,123200,103184950,24450,24450,24450,24450,0
20250219,123100,103184950,24450,24450,24450,24450,0
20250219,123000,103184950,24450,24450,24450,24450,0
20250219,122900,103184950,24450,24450,24450,24450,198
20250219,122800,98343850,24450,24450,24450,24450,0
20250219,122700,98343850,24450,24450,24450,24450,0
20250219,122600,98343850,24450,24450,24450,24450,0
20250219,122500,98343850,24450,24450,24450,24450,0
20250219,122400,98343850,24450,24450,24450,24450,0
20250219,122300,98343850,24450,24450,24450,24450,0
20250219,122200,98343850,24450,24450,24450,24450,0
20250219,122100,98343850,24450,24450,24450,24450,0
20250219,122000,98343850,24450,24450,24450,24450,0
20250219,121900,98343850,24450,24450,24450,24450,0
20250219,121800,98343850,24450,24450,24450,24450,0
20250219,121700,98343850,24450,24450,24450,24450,0
20250219,121600,98343850,24450,24450,24450,24450,0
20250219,121500,98343850,24450,24450,24450,24450,0
20250219,121400,98343850,24450,24450,24450,24450,3
20250219,121300,98270500,24400,24400,24400,24400,0
20250219,121200,98270500,24400,24400,24400,24400,0
20250219,121100,98270500,24400,24400,24400,24400,0
20250219,121000,98270500,24400,24400,24400,24400,0
20250219,120900,98270500,24400,24400,24400,24400,0
20250219,120800,98270500,24400,24400,24400,24400,0
20250219,120700,98270500,24400,24400,24400,24400,0
20250219,120600,98270500,24400,24400,24400,24400,0
20250219,120500,98270500,24400,24400,24400,24400,0
20250219,120400,98270500,24400,24400,24400,24400,0
20250219,120300,98270500,24400,24400,24400,24400,0
20250219,120200,98270500,24400,24400,24400,24400,0
20250219,120100,98270500,24400,24400,24400,24400,0
20250219,120000,98270500,24400,24400,24400,24400,0
20250219,115900,98270500,24400,24400,24400,24400,0
20250219,115800,98270500,24400,24400,24400,24400,0
20250219,115700,98270500,24400,24400,24400,24400,0
20250219,115600,98270500,24400,24400,24400,24400,0
20250219,115500,98270500,24400,24400,24400,24400,1
20250219,115400,98246100,24500,24500,24500,24500,0
20250219,115300,98246100,24500,24500,24500,24500,0
20250219,115200,98246100,24500,24500,24500,24500,0
20250219,115100,98246100,24500,24500,24500,24500,0
20250219,115000,98246100,24500,24500,24500,24500,0
20250219,114900,98246100,24500,24500,24500,24500,0
20250219,114800,98246100,24500,24500,24500,24500,0
20250219,114700,98246100,24500,24450,24500,24450,130
20250219,114600,95067100,24400,24400,24400,24400,0
20250219,114500,95067100,24400,24400,24400,24400,0
20250219,114400,95067100,24400,24400,24400,24400,0
20250219,114300,95067100,24400,24400,24400,24400,0
20250219,114200,95067100,24400,24400,24400,24400,0
20250219,114100,95067100,24400,24400,24400,24400,258
20250219,114000,88771900,24350,24350,24350,24350,0
20250219,113900,88771900,24350,24350,24350,24350,0
20250219,113800,88771900,24350,24350,24350,24350,0
20250219,113700,88771900,24350,24350,24350,24350,32
20250219,113600,87992700,24400,24400,24400,24400,0
20250219,113500,87992700,24400,24400,24400,24400,0
20250219,113400,87992700,24400,24400,24400,24400,0
20250219,113300,87992700,24400,24400,24400,24400,0
20250219,113200,87992700,24400,24400,24400,24400,0
20250219,113100,87992700,24400,24400,24400,24400,100
20250219,113000,85552700,24400,24400,24400,24400,0
20250219,112900,85552700,24400,24400,24400,24400,0
20250219,112800,85552700,24400,24400,24400,24400,0
20250219,112700,85552700,24400,24400,24400,24400,0
20250219,112600,85552700,24400,24400,24400,24400,0
20250219,112500,85552700,24400,24400,24400,24400,0
20250219,112400,85552700,24400,24400,24400,24400,25
20250219,112300,84942700,24400,24400,24400,24400,0
20250219,112200,84942700,24400,24400,24400,24400,0
20250219,112100,84942700,24400,24400,24400,24400,0
20250219,112000,84942700,24400,24400,24400,24400,0
20250219,111900,84942700,24400,24400,24400,24400,0
20250219,111800,84942700,24400,24400,24400,24400,0
20250219,111700,84942700,24400,24400,24400,24400,0
20250219,111600,84942700,24400,24400,24400,24400,1
20250219,111500,84918300,24350,24350,24350,24350,0
20250219,111400,84918300,24350,24350,24350,24350,0
20250219,111300,84918300,24350,24350,24350,24350,0
20250219,111200,84918300,24350,24350,24350,24350,0
20250219,111100,84918300,24350,24350,24350,24350,0
20250219,111000,84918300,24350,24350,24350,24350,12
20250219,110900,84626100,24400,24400,24400,24400,0
20250219,110800,84626100,24400,24400,24400,24400,0
20250219,110700,84626100,24400,24400,24400,24400,0
20250219,110600,84626100,24400,24400,24400,24400,0
20250219,110500,84626100,24400,24400,24400,24400,0
20250219,110400,84626100,24400,24400,24400,24400,1
20250219,110300,84601700,24450,24450,24450,24450,0
20250219,110200,84601700,24450,24450,24450,24450,5
20250219,110100,84479450,24450,24450,24450,24450,0
20250219,110000,84479450,24450,24450,24450,24450,0
20250219,105900,84479450,24450,24450,24450,24450,98
20250219,105800,82083350,24500,24500,24500,24500,0
20250219,105700,82083350,24500,24500,24500,24500,5
20250219,105600,81960850,24500,24500,24500,24500,0
20250219,105500,81960850,24500,24500,24500,24500,0
20250219,105400,81960850,24500,24500,24500,24500,0
20250219,105300,81960850,24500,24500,24500,24500,5
20250219,105200,81838350,24450,24400,24450,24400,195
20250219,105100,77078000,24400,24400,24400,24400,0
20250219,105000,77078000,24400,24400,24400,24400,0
20250219,104900,77078000,24400,24400,24400,24400,0
20250219,104800,77078000,24400,24400,24400,24400,2
20250219,104700,77029200,24400,24400,24400,24400,0
20250219,104600,77029200,24400,24400,24400,24400,1
20250219,104500,77004800,24350,24350,24350,24350,0
20250219,104400,77004800,24350,24350,24350,24350,0
20250219,104300,77004800,24350,24350,24350,24350,0
20250219,104200,77004800,24350,24350,24350,24350,0
20250219,104100,77004800,24350,24350,24350,24350,0
20250219,104000,77004800,24350,24350,24350,24350,0
20250219,103900,77004800,24350,24350,24350,24350,0
20250219,103800,77004800,24350,24350,24350,24350,0
20250219,103700,77004800,24350,24350,24350,24350,0
20250219,103600,77004800,24350,24350,24350,24350,0
20250219,103500,77004800,24350,24350,24350,24350,0
20250219,103400,77004800,24350,24350,24350,24350,0
20250219,103300,77004800,24350,24350,24350,24350,0
20250219,103200,77004800,24350,24350,24350,24350,0
20250219,103100,77004800,24350,24350,24350,24350,0
20250219,103000,77004800,24350,24350,24350,24350,0
20250219,102900,77004800,24350,24350,24350,24350,0
20250219,102800,77004800,24350,24350,24350,24350,0
20250219,102700,77004800,24350,24350,24350,24350,0
20250219,102600,77004800,24350,24350,24350,24350,0
20250219,102500,77004800,24350,24350,24350,24350,1
20250219,102400,76980450,24350,24350,24350,24350,0
20250219,102300,76980450,24350,24350,24350,24350,0
20250219,102200,76980450,24350,24350,24350,24350,0
20250219,102100,76980450,24350,24350,24350,24350,0
20250219,102000,76980450,24350,24350,24350,24350,0
20250219,101900,76980450,24350,24350,24350,24350,0
20250219,101800,76980450,24350,24350,24350,24350,0
20250219,101700,76980450,24350,24350,24350,24350,0
20250219,101600,76980450,24350,24350,24350,24350,0
20250219,101500,76980450,24350,24350,24350,24350,0
20250219,101400,76980450,24350,24350,24350,24350,0
20250219,101300,76980450,24350,24350,24350,24350,139
20250219,101200,73595800,24350,24400,24400,24350,230
20250219,101100,67991300,24450,24450,24450,24450,0
20250219,101000,67991300,24450,24450,24450,24450,12
20250219,100900,67697900,24500,24450,24500,24450,11
20250219,100800,67428900,24500,24450,24500,24450,100
20250219,100700,64979900,24500,24500,24500,24500,0
20250219,100600,64979900,24500,24500,24500,24500,0
20250219,100500,64979900,24500,24500,24500,24500,0
20250219,100400,64979900,24500,24500,24500,24500,0
20250219,100300,64979900,24500,24400,24500,24400,8
20250219,100200,64784600,24500,24450,24500,24450,287
20250219,100100,57764200,24350,24350,24400,24350,651
20250219,100000,41891000,24350,24350,24350,24350,0
20250219,095900,41891000,24350,24350,24350,24350,0
20250219,095800,41891000,24350,24350,24350,24350,0
20250219,095700,41891000,24350,24350,24350,24350,5
20250219,095600,41769250,24350,24350,24350,24350,0
20250219,095500,41769250,24350,24350,24350,24350,0
20250219,095400,41769250,24350,24350,24350,24350,0
20250219,095300,41769250,24350,24350,24350,24350,0
20250219,095200,41769250,24350,24350,24350,24350,0
20250219,095100,41769250,24350,24350,24350,24350,0
20250219,095000,41769250,24350,24350,24350,24350,0
20250219,094900,41769250,24350,24350,24350,24350,0
20250219,094800,41769250,24350,24350,24350,24350,0
20250219,094700,41769250,24350,24350,24350,24350,0
20250219,094600,41769250,24350,24350,24350,24350,0
20250219,094500,41769250,24350,24350,24350,24350,0
20250219,094400,41769250,24350,24350,24350,24350,0
20250219,094300,41769250,24350,24350,24350,24350,0
20250219,094200,41769250,24350,24350,24350,24350,20
20250219,094100,41282250,24350,24350,24350,24350,0
20250219,094000,41282250,24350,24350,24350,24350,25
20250219,093900,40673500,24350,24350,24350,24350,0
20250219,093800,40673500,24350,24350,24350,24350,0
20250219,093700,40673500,24350,24350,24350,24350,0
20250219,093600,40673500,24350,24350,24350,24350,1
20250219,093500,40649150,24350,24350,24350,24350,0
20250219,093400,40649150,24350,24350,24350,24350,0
20250219,093300,40649150,24350,24350,24350,24350,0
20250219,093200,40649150,24350,24350,24350,24350,3
20250219,093100,40576100,24350,24350,24350,24350,1
20250219,093000,40551750,24300,24300,24300,24300,0
20250219,092900,40551750,24300,24300,24300,24300,0
20250219,092800,40551750,24300,24300,24300,24300,0
20250219,092700,40551750,24300,24300,24300,24300,13
20250219,092600,40235850,24350,24350,24350,24350,0
20250219,092500,40235850,24350,24350,24350,24350,0
20250219,092400,40235850,24350,24300,24350,24300,8
20250219,092300,40041250,24350,24300,24350,24300,410
20250219,092200,30078000,24300,24200,24300,24200,303
20250219,092100,22745150,24200,24200,24200,24200,0
20250219,092000,22745150,24200,24200,24200,24200,0
20250219,091900,22745150,24200,24200,24200,24200,25
20250219,091800,22140150,24200,24200,24200,24200,172
20250219,091700,17977750,24150,24150,24150,24150,0
20250219,091600,17977750,24150,24150,24150,24150,301
20250219,091500,10708600,24250,24250,24250,24250,0
20250219,091400,10708600,24250,24250,24250,24250,0
20250219,091300,10708600,24250,24200,24250,24050,352
20250219,091200,2238000,24200,24200,24200,24200,0
20250219,091100,2238000,24200,24200,24200,24200,0
20250219,091000,2238000,24200,24200,24200,24200,13
20250219,090900,1923400,24250,24250,24250,24250,0
20250219,090800,1923400,24250,24250,24250,24250,10
20250219,090700,1680900,24200,24200,24200,24200,0
20250219,090600,1680900,24200,24200,24200,24200,1
20250219,090500,1656700,24350,24350,24350,24350,0
20250219,090400,1656700,24350,24350,24350,24350,0
20250219,090300,1656700,24350,24350,24350,24350,0
20250219,090200,1656700,24350,24350,24350,24350,0
20250219,090100,1656700,24350,24350,24350,24350,0
20250219,090000,1656700,24350,24400,24400,24350,68