KissMeData/000860/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183200,67138100,24200,24200,24200,24200,404
20250225,183100,67138100,24200,24200,24200,24200,0
20250225,183000,67138100,24200,24200,24200,24200,0
20250225,182900,67138100,24200,24200,24200,24200,0
20250225,182800,67138100,24200,24200,24200,24200,0
20250225,182700,67138100,24200,24200,24200,24200,0
20250225,182600,67138100,24200,24200,24200,24200,0
20250225,182500,67138100,24200,24200,24200,24200,0
20250225,182400,67138100,24200,24200,24200,24200,0
20250225,182300,67138100,24200,24200,24200,24200,0
20250225,182200,67138100,24200,24200,24200,24200,0
20250225,182100,67138100,24200,24200,24200,24200,0
20250225,182000,67138100,24200,24200,24200,24200,0
20250225,181900,67138100,24200,24200,24200,24200,0
20250225,181800,67138100,24200,24200,24200,24200,0
20250225,181700,67138100,24200,24200,24200,24200,0
20250225,181600,67138100,24200,24200,24200,24200,0
20250225,181500,67138100,24200,24200,24200,24200,0
20250225,181400,67138100,24200,24200,24200,24200,0
20250225,181300,67138100,24200,24200,24200,24200,0
20250225,181200,67138100,24200,24200,24200,24200,0
20250225,181100,67138100,24200,24200,24200,24200,0
20250225,181000,67138100,24200,24200,24200,24200,0
20250225,180900,67138100,24200,24200,24200,24200,0
20250225,180800,67138100,24200,24200,24200,24200,0
20250225,180700,67138100,24200,24200,24200,24200,0
20250225,180600,67138100,24200,24200,24200,24200,0
20250225,180500,67138100,24200,24200,24200,24200,0
20250225,180400,67138100,24200,24200,24200,24200,0
20250225,180300,67138100,24200,24200,24200,24200,0
20250225,180200,67138100,24200,24200,24200,24200,404
20250225,180100,67138100,24200,24200,24200,24200,0
20250225,180000,67138100,24200,24200,24200,24200,0
20250225,175900,67138100,24200,24200,24200,24200,0
20250225,175800,67138100,24200,24200,24200,24200,0
20250225,175700,67138100,24200,24200,24200,24200,0
20250225,175600,67138100,24200,24200,24200,24200,0
20250225,175500,67138100,24200,24200,24200,24200,0
20250225,175400,67138100,24200,24200,24200,24200,0
20250225,175300,67138100,24200,24200,24200,24200,0
20250225,175200,67138100,24200,24200,24200,24200,0
20250225,175100,67138100,24200,24200,24200,24200,0
20250225,175000,67138100,24200,24200,24200,24200,0
20250225,174900,67138100,24200,24200,24200,24200,0
20250225,174800,67138100,24200,24200,24200,24200,0
20250225,174700,67138100,24200,24200,24200,24200,0
20250225,174600,67138100,24200,24200,24200,24200,0
20250225,174500,67138100,24200,24200,24200,24200,0
20250225,174400,67138100,24200,24200,24200,24200,0
20250225,174300,67138100,24200,24200,24200,24200,0
20250225,174200,67138100,24200,24200,24200,24200,0
20250225,174100,67138100,24200,24200,24200,24200,0
20250225,174000,67138100,24200,24200,24200,24200,0
20250225,173900,67138100,24200,24200,24200,24200,0
20250225,173800,67138100,24200,24200,24200,24200,0
20250225,173700,67138100,24200,24200,24200,24200,0
20250225,173600,67138100,24200,24200,24200,24200,0
20250225,173500,67138100,24200,24200,24200,24200,0
20250225,173400,67138100,24200,24200,24200,24200,0
20250225,173300,67138100,24200,24200,24200,24200,0
20250225,173200,67138100,24200,24200,24200,24200,404
20250225,173100,67138100,24200,24200,24200,24200,0
20250225,173000,67138100,24200,24200,24200,24200,0
20250225,172900,67138100,24200,24200,24200,24200,0
20250225,172800,67138100,24200,24200,24200,24200,0
20250225,172700,67138100,24200,24200,24200,24200,0
20250225,172600,67138100,24200,24200,24200,24200,0
20250225,172500,67138100,24200,24200,24200,24200,0
20250225,172400,67138100,24200,24200,24200,24200,0
20250225,172300,67138100,24200,24200,24200,24200,0
20250225,172200,67138100,24200,24200,24200,24200,0
20250225,172100,67138100,24200,24200,24200,24200,0
20250225,172000,67138100,24200,24200,24200,24200,0
20250225,171900,67138100,24200,24200,24200,24200,0
20250225,171800,67138100,24200,24200,24200,24200,0
20250225,171700,67138100,24200,24200,24200,24200,0
20250225,171600,67138100,24200,24200,24200,24200,0
20250225,171500,67138100,24200,24200,24200,24200,0
20250225,171400,67138100,24200,24200,24200,24200,0
20250225,171300,67138100,24200,24200,24200,24200,0
20250225,171200,67138100,24200,24200,24200,24200,0
20250225,171100,67138100,24200,24200,24200,24200,0
20250225,171000,67138100,24200,24200,24200,24200,0
20250225,170900,67138100,24200,24200,24200,24200,0
20250225,170800,67138100,24200,24200,24200,24200,0
20250225,170700,67138100,24200,24200,24200,24200,0
20250225,170600,67138100,24200,24200,24200,24200,0
20250225,170500,67138100,24200,24200,24200,24200,0
20250225,170400,67138100,24200,24200,24200,24200,0
20250225,170300,67138100,24200,24200,24200,24200,0
20250225,170200,67138100,24200,24200,24200,24200,404
20250225,170100,67138100,24200,24200,24200,24200,0
20250225,170000,67138100,24200,24200,24200,24200,0
20250225,165900,67138100,24200,24200,24200,24200,0
20250225,165800,67138100,24200,24200,24200,24200,0
20250225,165700,67138100,24200,24200,24200,24200,0
20250225,165600,67138100,24200,24200,24200,24200,0
20250225,165500,67138100,24200,24200,24200,24200,0
20250225,165400,67138100,24200,24200,24200,24200,0
20250225,165300,67138100,24200,24200,24200,24200,0
20250225,165200,67138100,24200,24200,24200,24200,0
20250225,165100,67138100,24200,24200,24200,24200,0
20250225,165000,67138100,24200,24200,24200,24200,0
20250225,164900,67138100,24200,24200,24200,24200,0
20250225,164800,67138100,24200,24200,24200,24200,0
20250225,164700,67138100,24200,24200,24200,24200,0
20250225,164600,67138100,24200,24200,24200,24200,0
20250225,164500,67138100,24200,24200,24200,24200,0
20250225,164400,67138100,24200,24200,24200,24200,0
20250225,164300,67138100,24200,24200,24200,24200,0
20250225,164200,67138100,24200,24200,24200,24200,0
20250225,164100,67138100,24200,24200,24200,24200,0
20250225,164000,67138100,24200,24200,24200,24200,0
20250225,163900,67138100,24200,24200,24200,24200,0
20250225,163800,67138100,24200,24200,24200,24200,0
20250225,163700,67138100,24200,24200,24200,24200,0
20250225,163600,67138100,24200,24200,24200,24200,0
20250225,163500,67138100,24200,24200,24200,24200,0
20250225,163400,67138100,24200,24200,24200,24200,0
20250225,163300,67138100,24200,24200,24200,24200,0
20250225,163200,67138100,24200,24200,24200,24200,404
20250225,163100,67138100,24200,24200,24200,24200,0
20250225,163000,67138100,24200,24200,24200,24200,0
20250225,162900,67138100,24200,24200,24200,24200,0
20250225,162800,67138100,24200,24200,24200,24200,0
20250225,162700,67138100,24200,24200,24200,24200,0
20250225,162600,67138100,24200,24200,24200,24200,0
20250225,162500,67138100,24200,24200,24200,24200,0
20250225,162400,67138100,24200,24200,24200,24200,0
20250225,162300,67138100,24200,24200,24200,24200,0
20250225,162200,67138100,24200,24200,24200,24200,0
20250225,162100,67138100,24200,24200,24200,24200,0
20250225,162000,67138100,24200,24200,24200,24200,0
20250225,161900,67138100,24200,24200,24200,24200,0
20250225,161800,67138100,24200,24200,24200,24200,0
20250225,161700,67138100,24200,24200,24200,24200,0
20250225,161600,67138100,24200,24200,24200,24200,0
20250225,161500,67138100,24200,24200,24200,24200,0
20250225,161400,67138100,24200,24200,24200,24200,0
20250225,161300,67138100,24200,24200,24200,24200,0
20250225,161200,67138100,24200,24200,24200,24200,0
20250225,161100,67138100,24200,24200,24200,24200,0
20250225,161000,67138100,24200,24200,24200,24200,0
20250225,160900,67138100,24200,24200,24200,24200,0
20250225,160800,67138100,24200,24200,24200,24200,0
20250225,160700,67138100,24200,24200,24200,24200,0
20250225,160600,67138100,24200,24200,24200,24200,0
20250225,160500,67138100,24200,24200,24200,24200,0
20250225,160400,67138100,24200,24200,24200,24200,0
20250225,160300,67138100,24200,24200,24200,24200,0
20250225,160200,67138100,24200,24200,24200,24200,404
20250225,160100,67138100,24200,24200,24200,24200,0
20250225,160000,67138100,24200,24200,24200,24200,0
20250225,155900,67138100,24200,24200,24200,24200,0
20250225,155800,67138100,24200,24200,24200,24200,0
20250225,155700,67138100,24200,24200,24200,24200,0
20250225,155600,67138100,24200,24200,24200,24200,0
20250225,155500,67138100,24200,24200,24200,24200,0
20250225,155400,67138100,24200,24200,24200,24200,0
20250225,155300,67138100,24200,24200,24200,24200,0
20250225,155200,67138100,24200,24200,24200,24200,0
20250225,155100,67138100,24200,24200,24200,24200,0
20250225,155000,67138100,24200,24200,24200,24200,0
20250225,154900,67138100,24200,24200,24200,24200,0
20250225,154800,67138100,24200,24200,24200,24200,0
20250225,154700,67138100,24200,24200,24200,24200,0
20250225,154600,67138100,24200,24200,24200,24200,0
20250225,154500,67138100,24200,24200,24200,24200,0
20250225,154400,67138100,24200,24200,24200,24200,0
20250225,154300,67138100,24200,24200,24200,24200,0
20250225,154200,67138100,24200,24200,24200,24200,0
20250225,154100,67138100,24200,24200,24200,24200,0
20250225,154000,67138100,24200,24200,24200,24200,0
20250225,153900,67138100,24200,24200,24200,24200,0
20250225,153800,67138100,24200,24200,24200,24200,0
20250225,153700,67138100,24200,24200,24200,24200,0
20250225,153600,67138100,24200,24200,24200,24200,0
20250225,153500,67138100,24200,24200,24200,24200,0
20250225,153400,67138100,24200,24200,24200,24200,0
20250225,153300,67138100,24200,24200,24200,24200,0
20250225,153200,67138100,24200,24200,24200,24200,404
20250225,153100,67138100,24200,24200,24200,24200,0
20250225,153000,67138100,24200,24200,24200,24200,404
20250225,152900,57361300,24250,24250,24250,24250,0
20250225,152800,57361300,24250,24250,24250,24250,0
20250225,152700,57361300,24250,24250,24250,24250,0
20250225,152600,57361300,24250,24250,24250,24250,0
20250225,152500,57361300,24250,24250,24250,24250,0
20250225,152400,57361300,24250,24250,24250,24250,0
20250225,152300,57361300,24250,24250,24250,24250,0
20250225,152200,57361300,24250,24250,24250,24250,0
20250225,152100,57361300,24250,24250,24250,24250,0
20250225,152000,57361300,24250,24250,24250,24250,0
20250225,151900,57361300,24250,24400,24400,24250,63
20250225,151800,55830700,24350,24350,24350,24350,7
20250225,151700,55660250,24350,24350,24350,24350,1
20250225,151600,55635900,24400,24400,24400,24300,17
20250225,151500,55222300,24300,24300,24300,24300,2
20250225,151400,55173700,24300,24300,24300,24300,0
20250225,151300,55173700,24300,24300,24300,24300,0
20250225,151200,55173700,24300,24300,24300,24300,6
20250225,151100,55027900,24400,24400,24400,24400,0
20250225,151000,55027900,24400,24400,24400,24400,0
20250225,150900,55027900,24400,24400,24400,24400,0
20250225,150800,55027900,24400,24350,24450,24350,8
20250225,150700,54832950,24300,24300,24300,24300,0
20250225,150600,54832950,24300,24300,24300,24300,0
20250225,150500,54832950,24300,24300,24300,24300,0
20250225,150400,54832950,24300,24300,24300,24300,0
20250225,150300,54832950,24300,24300,24300,24300,0
20250225,150200,54832950,24300,24300,24300,24300,0
20250225,150100,54832950,24300,24300,24300,24300,5
20250225,150000,54711450,24400,24400,24400,24400,0
20250225,145900,54711450,24400,24400,24400,24400,0
20250225,145800,54711450,24400,24400,24400,24400,0
20250225,145700,54711450,24400,24400,24400,24400,0
20250225,145600,54711450,24400,24400,24400,24400,0
20250225,145500,54711450,24400,24400,24400,24400,0
20250225,145400,54711450,24400,24400,24400,24400,0
20250225,145300,54711450,24400,24400,24400,24400,1
20250225,145200,54687050,24350,24350,24350,24350,3
20250225,145100,54614000,24300,24300,24300,24300,0
20250225,145000,54614000,24300,24300,24300,24300,0
20250225,144900,54614000,24300,24300,24300,24300,0
20250225,144800,54614000,24300,24300,24300,24300,0
20250225,144700,54614000,24300,24300,24300,24300,0
20250225,144600,54614000,24300,24350,24350,24300,190
20250225,144500,49994100,24350,24350,24350,24350,0
20250225,144400,49994100,24350,24350,24350,24350,1
20250225,144300,49969750,24400,24400,24400,24400,1
20250225,144200,49945350,24400,24400,24400,24400,1
20250225,144100,49920950,24400,24400,24400,24400,0
20250225,144000,49920950,24400,24400,24400,24400,0
20250225,143900,49920950,24400,24400,24400,24400,0
20250225,143800,49920950,24400,24400,24400,24400,0
20250225,143700,49920950,24400,24400,24400,24400,0
20250225,143600,49920950,24400,24400,24400,24400,0
20250225,143500,49920950,24400,24400,24400,24400,0
20250225,143400,49920950,24400,24400,24400,24400,0
20250225,143300,49920950,24400,24400,24400,24400,0
20250225,143200,49920950,24400,24400,24400,24400,50
20250225,143100,48700950,24350,24350,24350,24350,0
20250225,143000,48700950,24350,24350,24350,24350,0
20250225,142900,48700950,24350,24350,24350,24350,0
20250225,142800,48700950,24350,24350,24350,24350,0
20250225,142700,48700950,24350,24350,24350,24350,0
20250225,142600,48700950,24350,24350,24350,24350,0
20250225,142500,48700950,24350,24350,24350,24350,30
20250225,142400,47970450,24350,24400,24400,24350,36
20250225,142300,47093100,24400,24400,24400,24400,0
20250225,142200,47093100,24400,24400,24400,24400,20
20250225,142100,46605100,24400,24400,24400,24400,0
20250225,142000,46605100,24400,24400,24400,24400,0
20250225,141900,46605100,24400,24400,24400,24400,0
20250225,141800,46605100,24400,24400,24400,24400,0
20250225,141700,46605100,24400,24400,24400,24400,100
20250225,141600,44165100,24350,24350,24350,24350,143
20250225,141500,40683050,24350,24350,24350,24350,0
20250225,141400,40683050,24350,24350,24350,24350,0
20250225,141300,40683050,24350,24350,24350,24350,0
20250225,141200,40683050,24350,24350,24350,24350,0
20250225,141100,40683050,24350,24350,24350,24350,0
20250225,141000,40683050,24350,24350,24350,24350,0
20250225,140900,40683050,24350,24350,24350,24350,0
20250225,140800,40683050,24350,24350,24350,24350,0
20250225,140700,40683050,24350,24350,24350,24350,0
20250225,140600,40683050,24350,24350,24350,24350,0
20250225,140500,40683050,24350,24350,24350,24350,0
20250225,140400,40683050,24350,24350,24350,24350,0
20250225,140300,40683050,24350,24350,24350,24350,0
20250225,140200,40683050,24350,24350,24350,24350,0
20250225,140100,40683050,24350,24350,24350,24350,0
20250225,140000,40683050,24350,24350,24350,24350,0
20250225,135900,40683050,24350,24350,24350,24350,0
20250225,135800,40683050,24350,24350,24350,24350,0
20250225,135700,40683050,24350,24350,24350,24350,0
20250225,135600,40683050,24350,24350,24350,24350,0
20250225,135500,40683050,24350,24350,24350,24350,21
20250225,135400,40171700,24350,24350,24400,24350,101
20250225,135300,37712250,24350,24400,24400,24350,776
20250225,135200,18795000,24450,24450,24450,24450,0
20250225,135100,18795000,24450,24450,24450,24450,0
20250225,135000,18795000,24450,24450,24450,24450,0
20250225,134900,18795000,24450,24450,24450,24450,0
20250225,134800,18795000,24450,24450,24450,24450,0
20250225,134700,18795000,24450,24450,24450,24450,0
20250225,134600,18795000,24450,24450,24450,24450,0
20250225,134500,18795000,24450,24450,24450,24450,0
20250225,134400,18795000,24450,24450,24450,24450,0
20250225,134300,18795000,24450,24450,24450,24450,34
20250225,134200,17963700,24500,24500,24500,24500,0
20250225,134100,17963700,24500,24500,24500,24500,0
20250225,134000,17963700,24500,24500,24500,24500,0
20250225,133900,17963700,24500,24500,24500,24500,0
20250225,133800,17963700,24500,24500,24500,24500,0
20250225,133700,17963700,24500,24500,24500,24500,0
20250225,133600,17963700,24500,24500,24500,24500,0
20250225,133500,17963700,24500,24500,24500,24500,0
20250225,133400,17963700,24500,24500,24500,24500,0
20250225,133300,17963700,24500,24500,24500,24500,20
20250225,133200,17473700,24450,24450,24450,24450,0
20250225,133100,17473700,24450,24450,24450,24450,0
20250225,133000,17473700,24450,24450,24450,24450,0
20250225,132900,17473700,24450,24450,24450,24450,0
20250225,132800,17473700,24450,24450,24450,24450,0
20250225,132700,17473700,24450,24450,24450,24450,0
20250225,132600,17473700,24450,24450,24450,24450,0
20250225,132500,17473700,24450,24450,24450,24450,11
20250225,132400,17204750,24450,24450,24450,24450,0
20250225,132300,17204750,24450,24450,24450,24450,0
20250225,132200,17204750,24450,24450,24450,24450,0
20250225,132100,17204750,24450,24450,24450,24450,0
20250225,132000,17204750,24450,24450,24450,24450,50
20250225,131900,15982250,24450,24450,24450,24450,0
20250225,131800,15982250,24450,24450,24450,24450,1
20250225,131700,15957800,24450,24450,24450,24450,0
20250225,131600,15957800,24450,24450,24450,24450,0
20250225,131500,15957800,24450,24450,24450,24450,0
20250225,131400,15957800,24450,24450,24450,24450,0
20250225,131300,15957800,24450,24450,24450,24450,0
20250225,131200,15957800,24450,24450,24450,24450,0
20250225,131100,15957800,24450,24450,24450,24450,0
20250225,131000,15957800,24450,24450,24450,24450,122
20250225,130900,12974900,24500,24500,24500,24500,0
20250225,130800,12974900,24500,24500,24500,24500,0
20250225,130700,12974900,24500,24500,24500,24500,0
20250225,130600,12974900,24500,24500,24500,24500,0
20250225,130500,12974900,24500,24500,24500,24500,0
20250225,130400,12974900,24500,24500,24500,24500,0
20250225,130300,12974900,24500,24500,24500,24500,1
20250225,130200,12950400,24500,24500,24500,24500,0
20250225,130100,12950400,24500,24500,24500,24500,0
20250225,130000,12950400,24500,24500,24500,24500,0
20250225,125900,12950400,24500,24500,24500,24500,0
20250225,125800,12950400,24500,24500,24500,24500,0
20250225,125700,12950400,24500,24500,24500,24500,0
20250225,125600,12950400,24500,24500,24500,24500,0
20250225,125500,12950400,24500,24500,24500,24500,0
20250225,125400,12950400,24500,24500,24500,24500,0
20250225,125300,12950400,24500,24500,24500,24500,0
20250225,125200,12950400,24500,24500,24500,24500,0
20250225,125100,12950400,24500,24500,24500,24500,0
20250225,125000,12950400,24500,24500,24500,24500,0
20250225,124900,12950400,24500,24500,24500,24500,0
20250225,124800,12950400,24500,24500,24500,24500,0
20250225,124700,12950400,24500,24500,24500,24500,0
20250225,124600,12950400,24500,24500,24500,24500,5
20250225,124500,12827900,24450,24450,24450,24450,0
20250225,124400,12827900,24450,24450,24450,24450,0
20250225,124300,12827900,24450,24450,24450,24450,0
20250225,124200,12827900,24450,24450,24450,24450,0
20250225,124100,12827900,24450,24450,24450,24450,0
20250225,124000,12827900,24450,24450,24450,24450,0
20250225,123900,12827900,24450,24450,24450,24450,0
20250225,123800,12827900,24450,24450,24450,24450,0
20250225,123700,12827900,24450,24450,24450,24450,0
20250225,123600,12827900,24450,24450,24450,24450,0
20250225,123500,12827900,24450,24450,24450,24450,0
20250225,123400,12827900,24450,24450,24450,24450,0
20250225,123300,12827900,24450,24450,24450,24450,0
20250225,123200,12827900,24450,24450,24450,24450,0
20250225,123100,12827900,24450,24450,24450,24450,0
20250225,123000,12827900,24450,24450,24450,24450,0
20250225,122900,12827900,24450,24450,24450,24450,0
20250225,122800,12827900,24450,24450,24450,24450,0
20250225,122700,12827900,24450,24450,24450,24450,0
20250225,122600,12827900,24450,24450,24450,24450,0
20250225,122500,12827900,24450,24450,24450,24450,0
20250225,122400,12827900,24450,24450,24450,24450,0
20250225,122300,12827900,24450,24450,24450,24450,0
20250225,122200,12827900,24450,24450,24450,24450,0
20250225,122100,12827900,24450,24450,24450,24450,0
20250225,122000,12827900,24450,24450,24450,24450,0
20250225,121900,12827900,24450,24450,24450,24450,0
20250225,121800,12827900,24450,24450,24450,24450,0
20250225,121700,12827900,24450,24450,24450,24450,0
20250225,121600,12827900,24450,24450,24450,24450,0
20250225,121500,12827900,24450,24450,24450,24450,0
20250225,121400,12827900,24450,24450,24450,24450,0
20250225,121300,12827900,24450,24450,24450,24450,0
20250225,121200,12827900,24450,24450,24450,24450,0
20250225,121100,12827900,24450,24450,24450,24450,5
20250225,121000,12705650,24500,24500,24500,24500,0
20250225,120900,12705650,24500,24500,24500,24500,0
20250225,120800,12705650,24500,24500,24500,24500,0
20250225,120700,12705650,24500,24500,24500,24500,0
20250225,120600,12705650,24500,24500,24500,24500,0
20250225,120500,12705650,24500,24500,24500,24500,0
20250225,120400,12705650,24500,24500,24500,24500,0
20250225,120300,12705650,24500,24500,24500,24500,0
20250225,120200,12705650,24500,24500,24500,24500,0
20250225,120100,12705650,24500,24500,24500,24500,0
20250225,120000,12705650,24500,24500,24500,24500,0
20250225,115900,12705650,24500,24500,24500,24500,0
20250225,115800,12705650,24500,24500,24500,24500,0
20250225,115700,12705650,24500,24550,24550,24500,56
20250225,115600,11330950,24450,24450,24450,24450,0
20250225,115500,11330950,24450,24450,24450,24450,0
20250225,115400,11330950,24450,24450,24450,24450,0
20250225,115300,11330950,24450,24450,24450,24450,0
20250225,115200,11330950,24450,24450,24450,24450,0
20250225,115100,11330950,24450,24450,24450,24450,0
20250225,115000,11330950,24450,24450,24450,24450,0
20250225,114900,11330950,24450,24450,24450,24450,0
20250225,114800,11330950,24450,24450,24450,24450,0
20250225,114700,11330950,24450,24450,24450,24450,0
20250225,114600,11330950,24450,24450,24450,24450,10
20250225,114500,11086450,24450,24450,24450,24450,0
20250225,114400,11086450,24450,24450,24450,24450,0
20250225,114300,11086450,24450,24450,24450,24450,0
20250225,114200,11086450,24450,24450,24450,24450,0
20250225,114100,11086450,24450,24450,24450,24450,0
20250225,114000,11086450,24450,24450,24450,24450,0
20250225,113900,11086450,24450,24450,24450,24450,0
20250225,113800,11086450,24450,24450,24450,24450,0
20250225,113700,11086450,24450,24450,24450,24450,0
20250225,113600,11086450,24450,24450,24450,24450,0
20250225,113500,11086450,24450,24450,24450,24450,0
20250225,113400,11086450,24450,24450,24450,24450,0
20250225,113300,11086450,24450,24450,24450,24450,0
20250225,113200,11086450,24450,24450,24450,24450,0
20250225,113100,11086450,24450,24450,24450,24450,0
20250225,113000,11086450,24450,24450,24450,24450,0
20250225,112900,11086450,24450,24450,24450,24450,0
20250225,112800,11086450,24450,24450,24450,24450,0
20250225,112700,11086450,24450,24450,24450,24450,0
20250225,112600,11086450,24450,24450,24450,24450,0
20250225,112500,11086450,24450,24450,24450,24450,0
20250225,112400,11086450,24450,24450,24450,24450,0
20250225,112300,11086450,24450,24450,24450,24450,0
20250225,112200,11086450,24450,24450,24450,24450,0
20250225,112100,11086450,24450,24450,24450,24450,0
20250225,112000,11086450,24450,24450,24450,24450,0
20250225,111900,11086450,24450,24450,24450,24450,0
20250225,111800,11086450,24450,24450,24450,24450,0
20250225,111700,11086450,24450,24450,24450,24450,0
20250225,111600,11086450,24450,24450,24450,24450,0
20250225,111500,11086450,24450,24450,24450,24450,0
20250225,111400,11086450,24450,24450,24450,24450,0
20250225,111300,11086450,24450,24450,24450,24450,0
20250225,111200,11086450,24450,24450,24450,24450,0
20250225,111100,11086450,24450,24450,24450,24450,0
20250225,111000,11086450,24450,24450,24450,24450,0
20250225,110900,11086450,24450,24500,24500,24450,4
20250225,110800,10988550,24550,24550,24550,24550,0
20250225,110700,10988550,24550,24550,24550,24550,0
20250225,110600,10988550,24550,24550,24550,24550,2
20250225,110500,10939450,24450,24450,24450,24450,0
20250225,110400,10939450,24450,24450,24450,24450,0
20250225,110300,10939450,24450,24450,24450,24450,0
20250225,110200,10939450,24450,24450,24450,24450,0
20250225,110100,10939450,24450,24450,24450,24450,0
20250225,110000,10939450,24450,24450,24450,24450,0
20250225,105900,10939450,24450,24450,24450,24450,0
20250225,105800,10939450,24450,24450,24450,24450,0
20250225,105700,10939450,24450,24450,24450,24450,0
20250225,105600,10939450,24450,24450,24450,24450,0
20250225,105500,10939450,24450,24450,24450,24450,0
20250225,105400,10939450,24450,24450,24450,24450,0
20250225,105300,10939450,24450,24450,24450,24450,0
20250225,105200,10939450,24450,24450,24450,24450,0
20250225,105100,10939450,24450,24500,24500,24450,30
20250225,105000,10204750,24500,24500,24500,24500,0
20250225,104900,10204750,24500,24500,24500,24500,0
20250225,104800,10204750,24500,24500,24500,24500,17
20250225,104700,9788250,24500,24500,24500,24500,0
20250225,104600,9788250,24500,24500,24500,24500,33
20250225,104500,8979750,24600,24600,24600,24600,0
20250225,104400,8979750,24600,24600,24600,24600,0
20250225,104300,8979750,24600,24600,24600,24600,0
20250225,104200,8979750,24600,24600,24600,24600,0
20250225,104100,8979750,24600,24550,24650,24550,11
20250225,104000,8709200,24500,24500,24500,24500,0
20250225,103900,8709200,24500,24500,24500,24500,0
20250225,103800,8709200,24500,24500,24500,24500,0
20250225,103700,8709200,24500,24500,24500,24500,0
20250225,103600,8709200,24500,24500,24600,24500,14
20250225,103500,8366100,24500,24500,24500,24500,0
20250225,103400,8366100,24500,24500,24500,24500,0
20250225,103300,8366100,24500,24500,24500,24500,0
20250225,103200,8366100,24500,24500,24500,24500,0
20250225,103100,8366100,24500,24500,24500,24500,0
20250225,103000,8366100,24500,24500,24500,24500,0
20250225,102900,8366100,24500,24500,24500,24500,0
20250225,102800,8366100,24500,24500,24500,24500,0
20250225,102700,8366100,24500,24500,24500,24500,0
20250225,102600,8366100,24500,24500,24500,24500,0
20250225,102500,8366100,24500,24500,24500,24500,0
20250225,102400,8366100,24500,24500,24500,24500,0
20250225,102300,8366100,24500,24500,24500,24500,0
20250225,102200,8366100,24500,24500,24500,24500,0
20250225,102100,8366100,24500,24500,24500,24500,0
20250225,102000,8366100,24500,24500,24500,24500,0
20250225,101900,8366100,24500,24500,24500,24500,0
20250225,101800,8366100,24500,24500,24500,24500,0
20250225,101700,8366100,24500,24500,24500,24500,0
20250225,101600,8366100,24500,24500,24500,24500,0
20250225,101500,8366100,24500,24500,24500,24500,0
20250225,101400,8366100,24500,24500,24500,24500,1
20250225,101300,8341600,24400,24400,24400,24400,0
20250225,101200,8341600,24400,24400,24400,24400,0
20250225,101100,8341600,24400,24400,24400,24400,0
20250225,101000,8341600,24400,24400,24400,24400,7
20250225,100900,8170800,24400,24400,24400,24400,10
20250225,100800,7926800,24400,24400,24400,24400,0
20250225,100700,7926800,24400,24400,24400,24400,0
20250225,100600,7926800,24400,24400,24400,24400,0
20250225,100500,7926800,24400,24400,24400,24400,0
20250225,100400,7926800,24400,24400,24400,24400,0
20250225,100300,7926800,24400,24400,24400,24400,0
20250225,100200,7926800,24400,24400,24400,24400,0
20250225,100100,7926800,24400,24400,24400,24400,0
20250225,100000,7926800,24400,24400,24400,24400,0
20250225,095900,7926800,24400,24400,24400,24400,0
20250225,095800,7926800,24400,24400,24400,24400,30
20250225,095700,7194800,24450,24450,24450,24450,43
20250225,095600,6143450,24450,24450,24450,24450,0
20250225,095500,6143450,24450,24450,24450,24450,0
20250225,095400,6143450,24450,24450,24450,24450,0
20250225,095300,6143450,24450,24450,24450,24450,0
20250225,095200,6143450,24450,24450,24450,24450,0
20250225,095100,6143450,24450,24450,24450,24450,0
20250225,095000,6143450,24450,24450,24450,24450,0
20250225,094900,6143450,24450,24450,24450,24450,0
20250225,094800,6143450,24450,24450,24450,24450,0
20250225,094700,6143450,24450,24450,24450,24450,0
20250225,094600,6143450,24450,24450,24450,24450,0
20250225,094500,6143450,24450,24450,24450,24450,0
20250225,094400,6143450,24450,24450,24450,24450,0
20250225,094300,6143450,24450,24450,24450,24450,0
20250225,094200,6143450,24450,24450,24450,24450,0
20250225,094100,6143450,24450,24450,24450,24450,0
20250225,094000,6143450,24450,24450,24450,24450,0
20250225,093900,6143450,24450,24450,24450,24450,0
20250225,093800,6143450,24450,24450,24450,24450,0
20250225,093700,6143450,24450,24450,24450,24450,8
20250225,093600,5947850,24450,24450,24450,24450,0
20250225,093500,5947850,24450,24450,24450,24450,0
20250225,093400,5947850,24450,24450,24450,24450,3
20250225,093300,5874500,24500,24500,24500,24500,0
20250225,093200,5874500,24500,24500,24500,24500,0
20250225,093100,5874500,24500,24500,24500,24500,0
20250225,093000,5874500,24500,24450,24500,24450,2
20250225,092900,5825550,24450,24450,24450,24450,0
20250225,092800,5825550,24450,24450,24450,24450,0
20250225,092700,5825550,24450,24450,24450,24450,0
20250225,092600,5825550,24450,24450,24450,24450,0
20250225,092500,5825550,24450,24400,24450,24350,116
20250225,092400,2995550,24400,24400,24400,24400,0
20250225,092300,2995550,24400,24400,24400,24400,0
20250225,092200,2995550,24400,24400,24400,24400,0
20250225,092100,2995550,24400,24400,24400,24400,0
20250225,092000,2995550,24400,24400,24400,24400,14
20250225,091900,2653950,24400,24400,24400,24400,0
20250225,091800,2653950,24400,24400,24400,24400,0
20250225,091700,2653950,24400,24400,24400,24400,0
20250225,091600,2653950,24400,24400,24400,24400,0
20250225,091500,2653950,24400,24400,24400,24400,0
20250225,091400,2653950,24400,24400,24400,24400,11
20250225,091300,2385550,24400,24400,24400,24400,0
20250225,091200,2385550,24400,24400,24400,24400,0
20250225,091100,2385550,24400,24400,24400,24400,0
20250225,091000,2385550,24400,24400,24400,24400,0
20250225,090900,2385550,24400,24400,24400,24400,0
20250225,090800,2385550,24400,24500,24600,24400,19
20250225,090700,1920900,24500,24500,24500,24500,0
20250225,090600,1920900,24500,24500,24500,24500,0
20250225,090500,1920900,24500,24500,24500,24500,0
20250225,090400,1920900,24500,24500,24500,24500,0
20250225,090300,1920900,24500,24500,24500,24500,0
20250225,090200,1920900,24500,24500,24500,24500,0
20250225,090100,1920900,24500,24500,24500,24500,0
20250225,090000,1920900,24500,24800,24800,24500,78