KissMeData/000860/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183200,104121000,24850,24850,24850,24850,35
20250227,183100,104121000,24850,24850,24850,24850,0
20250227,183000,104121000,24850,24850,24850,24850,0
20250227,182900,104121000,24850,24850,24850,24850,0
20250227,182800,104121000,24850,24850,24850,24850,0
20250227,182700,104121000,24850,24850,24850,24850,0
20250227,182600,104121000,24850,24850,24850,24850,0
20250227,182500,104121000,24850,24850,24850,24850,0
20250227,182400,104121000,24850,24850,24850,24850,0
20250227,182300,104121000,24850,24850,24850,24850,0
20250227,182200,104121000,24850,24850,24850,24850,0
20250227,182100,104121000,24850,24850,24850,24850,0
20250227,182000,104121000,24850,24850,24850,24850,0
20250227,181900,104121000,24850,24850,24850,24850,0
20250227,181800,104121000,24850,24850,24850,24850,0
20250227,181700,104121000,24850,24850,24850,24850,0
20250227,181600,104121000,24850,24850,24850,24850,0
20250227,181500,104121000,24850,24850,24850,24850,0
20250227,181400,104121000,24850,24850,24850,24850,0
20250227,181300,104121000,24850,24850,24850,24850,0
20250227,181200,104121000,24850,24850,24850,24850,0
20250227,181100,104121000,24850,24850,24850,24850,0
20250227,181000,104121000,24850,24850,24850,24850,0
20250227,180900,104121000,24850,24850,24850,24850,0
20250227,180800,104121000,24850,24850,24850,24850,0
20250227,180700,104121000,24850,24850,24850,24850,0
20250227,180600,104121000,24850,24850,24850,24850,0
20250227,180500,104121000,24850,24850,24850,24850,0
20250227,180400,104121000,24850,24850,24850,24850,0
20250227,180300,104121000,24850,24850,24850,24850,0
20250227,180200,104121000,24850,24850,24850,24850,35
20250227,180100,104121000,24850,24850,24850,24850,0
20250227,180000,104121000,24850,24850,24850,24850,0
20250227,175900,104121000,24850,24850,24850,24850,0
20250227,175800,104121000,24850,24850,24850,24850,0
20250227,175700,104121000,24850,24850,24850,24850,0
20250227,175600,104121000,24850,24850,24850,24850,0
20250227,175500,104121000,24850,24850,24850,24850,0
20250227,175400,104121000,24850,24850,24850,24850,0
20250227,175300,104121000,24850,24850,24850,24850,0
20250227,175200,104121000,24850,24850,24850,24850,0
20250227,175100,104121000,24850,24850,24850,24850,0
20250227,175000,104121000,24850,24850,24850,24850,0
20250227,174900,104121000,24850,24850,24850,24850,0
20250227,174800,104121000,24850,24850,24850,24850,0
20250227,174700,104121000,24850,24850,24850,24850,0
20250227,174600,104121000,24850,24850,24850,24850,0
20250227,174500,104121000,24850,24850,24850,24850,0
20250227,174400,104121000,24850,24850,24850,24850,0
20250227,174300,104121000,24850,24850,24850,24850,0
20250227,174200,104121000,24850,24850,24850,24850,0
20250227,174100,104121000,24850,24850,24850,24850,0
20250227,174000,104121000,24850,24850,24850,24850,0
20250227,173900,104121000,24850,24850,24850,24850,0
20250227,173800,104121000,24850,24850,24850,24850,0
20250227,173700,104121000,24850,24850,24850,24850,0
20250227,173600,104121000,24850,24850,24850,24850,0
20250227,173500,104121000,24850,24850,24850,24850,0
20250227,173400,104121000,24850,24850,24850,24850,0
20250227,173300,104121000,24850,24850,24850,24850,0
20250227,173200,104121000,24850,24850,24850,24850,35
20250227,173100,104121000,24850,24850,24850,24850,0
20250227,173000,104121000,24850,24850,24850,24850,0
20250227,172900,104121000,24850,24850,24850,24850,0
20250227,172800,104121000,24850,24850,24850,24850,0
20250227,172700,104121000,24850,24850,24850,24850,0
20250227,172600,104121000,24850,24850,24850,24850,0
20250227,172500,104121000,24850,24850,24850,24850,0
20250227,172400,104121000,24850,24850,24850,24850,0
20250227,172300,104121000,24850,24850,24850,24850,0
20250227,172200,104121000,24850,24850,24850,24850,0
20250227,172100,104121000,24850,24850,24850,24850,0
20250227,172000,104121000,24850,24850,24850,24850,0
20250227,171900,104121000,24850,24850,24850,24850,0
20250227,171800,104121000,24850,24850,24850,24850,0
20250227,171700,104121000,24850,24850,24850,24850,0
20250227,171600,104121000,24850,24850,24850,24850,0
20250227,171500,104121000,24850,24850,24850,24850,0
20250227,171400,104121000,24850,24850,24850,24850,0
20250227,171300,104121000,24850,24850,24850,24850,0
20250227,171200,104121000,24850,24850,24850,24850,0
20250227,171100,104121000,24850,24850,24850,24850,0
20250227,171000,104121000,24850,24850,24850,24850,0
20250227,170900,104121000,24850,24850,24850,24850,0
20250227,170800,104121000,24850,24850,24850,24850,0
20250227,170700,104121000,24850,24850,24850,24850,0
20250227,170600,104121000,24850,24850,24850,24850,0
20250227,170500,104121000,24850,24850,24850,24850,0
20250227,170400,104121000,24850,24850,24850,24850,0
20250227,170300,104121000,24850,24850,24850,24850,0
20250227,170200,104121000,24850,24850,24850,24850,35
20250227,170100,104121000,24850,24850,24850,24850,0
20250227,170000,104121000,24850,24850,24850,24850,0
20250227,165900,104121000,24850,24850,24850,24850,0
20250227,165800,104121000,24850,24850,24850,24850,0
20250227,165700,104121000,24850,24850,24850,24850,0
20250227,165600,104121000,24850,24850,24850,24850,0
20250227,165500,104121000,24850,24850,24850,24850,0
20250227,165400,104121000,24850,24850,24850,24850,0
20250227,165300,104121000,24850,24850,24850,24850,0
20250227,165200,104121000,24850,24850,24850,24850,0
20250227,165100,104121000,24850,24850,24850,24850,0
20250227,165000,104121000,24850,24850,24850,24850,0
20250227,164900,104121000,24850,24850,24850,24850,0
20250227,164800,104121000,24850,24850,24850,24850,0
20250227,164700,104121000,24850,24850,24850,24850,0
20250227,164600,104121000,24850,24850,24850,24850,0
20250227,164500,104121000,24850,24850,24850,24850,0
20250227,164400,104121000,24850,24850,24850,24850,0
20250227,164300,104121000,24850,24850,24850,24850,0
20250227,164200,104121000,24850,24850,24850,24850,0
20250227,164100,104121000,24850,24850,24850,24850,0
20250227,164000,104121000,24850,24850,24850,24850,0
20250227,163900,104121000,24850,24850,24850,24850,0
20250227,163800,104121000,24850,24850,24850,24850,0
20250227,163700,104121000,24850,24850,24850,24850,0
20250227,163600,104121000,24850,24850,24850,24850,0
20250227,163500,104121000,24850,24850,24850,24850,0
20250227,163400,104121000,24850,24850,24850,24850,0
20250227,163300,104121000,24850,24850,24850,24850,0
20250227,163200,104121000,24850,24850,24850,24850,35
20250227,163100,104121000,24850,24850,24850,24850,0
20250227,163000,104121000,24850,24850,24850,24850,0
20250227,162900,104121000,24850,24850,24850,24850,0
20250227,162800,104121000,24850,24850,24850,24850,0
20250227,162700,104121000,24850,24850,24850,24850,0
20250227,162600,104121000,24850,24850,24850,24850,0
20250227,162500,104121000,24850,24850,24850,24850,0
20250227,162400,104121000,24850,24850,24850,24850,0
20250227,162300,104121000,24850,24850,24850,24850,0
20250227,162200,104121000,24850,24850,24850,24850,0
20250227,162100,104121000,24850,24850,24850,24850,0
20250227,162000,104121000,24850,24850,24850,24850,0
20250227,161900,104121000,24850,24850,24850,24850,0
20250227,161800,104121000,24850,24850,24850,24850,0
20250227,161700,104121000,24850,24850,24850,24850,0
20250227,161600,104121000,24850,24850,24850,24850,0
20250227,161500,104121000,24850,24850,24850,24850,0
20250227,161400,104121000,24850,24850,24850,24850,0
20250227,161300,104121000,24850,24850,24850,24850,0
20250227,161200,104121000,24850,24850,24850,24850,0
20250227,161100,104121000,24850,24850,24850,24850,0
20250227,161000,104121000,24850,24850,24850,24850,0
20250227,160900,104121000,24850,24850,24850,24850,0
20250227,160800,104121000,24850,24850,24850,24850,0
20250227,160700,104121000,24850,24850,24850,24850,0
20250227,160600,104121000,24850,24850,24850,24850,0
20250227,160500,104121000,24850,24850,24850,24850,0
20250227,160400,104121000,24850,24850,24850,24850,0
20250227,160300,104121000,24850,24850,24850,24850,0
20250227,160200,104121000,24850,24850,24850,24850,35
20250227,160100,104121000,24850,24850,24850,24850,0
20250227,160000,104121000,24850,24850,24850,24850,0
20250227,155900,104121000,24850,24850,24850,24850,0
20250227,155800,104121000,24850,24850,24850,24850,0
20250227,155700,104121000,24850,24850,24850,24850,0
20250227,155600,104121000,24850,24850,24850,24850,0
20250227,155500,104121000,24850,24850,24850,24850,0
20250227,155400,104121000,24850,24850,24850,24850,0
20250227,155300,104121000,24850,24850,24850,24850,0
20250227,155200,104121000,24850,24850,24850,24850,0
20250227,155100,104121000,24850,24850,24850,24850,0
20250227,155000,104121000,24850,24850,24850,24850,0
20250227,154900,104121000,24850,24850,24850,24850,0
20250227,154800,104121000,24850,24850,24850,24850,0
20250227,154700,104121000,24850,24850,24850,24850,0
20250227,154600,104121000,24850,24850,24850,24850,0
20250227,154500,104121000,24850,24850,24850,24850,0
20250227,154400,104121000,24850,24850,24850,24850,0
20250227,154300,104121000,24850,24850,24850,24850,0
20250227,154200,104121000,24850,24850,24850,24850,0
20250227,154100,104121000,24850,24850,24850,24850,0
20250227,154000,104121000,24850,24850,24850,24850,0
20250227,153900,104121000,24850,24850,24850,24850,0
20250227,153800,104121000,24850,24850,24850,24850,0
20250227,153700,104121000,24850,24850,24850,24850,0
20250227,153600,104121000,24850,24850,24850,24850,0
20250227,153500,104121000,24850,24850,24850,24850,0
20250227,153400,104121000,24850,24850,24850,24850,0
20250227,153300,104121000,24850,24850,24850,24850,0
20250227,153200,104121000,24850,24850,24850,24850,35
20250227,153100,104121000,24850,24850,24850,24850,0
20250227,153000,104121000,24850,24850,24850,24850,35
20250227,152900,103251250,24550,24550,24550,24550,0
20250227,152800,103251250,24550,24550,24550,24550,0
20250227,152700,103251250,24550,24550,24550,24550,0
20250227,152600,103251250,24550,24550,24550,24550,0
20250227,152500,103251250,24550,24550,24550,24550,0
20250227,152400,103251250,24550,24550,24550,24550,0
20250227,152300,103251250,24550,24550,24550,24550,0
20250227,152200,103251250,24550,24550,24550,24550,0
20250227,152100,103251250,24550,24550,24550,24550,0
20250227,152000,103251250,24550,24550,24550,24550,0
20250227,151900,103251250,24550,24550,24550,24550,6
20250227,151800,103103950,24550,24550,24550,24550,0
20250227,151700,103103950,24550,24550,24550,24550,2
20250227,151600,103054850,24600,24600,24600,24600,0
20250227,151500,103054850,24600,24600,24600,24600,0
20250227,151400,103054850,24600,24600,24600,24600,0
20250227,151300,103054850,24600,24600,24600,24600,0
20250227,151200,103054850,24600,24600,24600,24600,0
20250227,151100,103054850,24600,24600,24600,24600,0
20250227,151000,103054850,24600,24600,24600,24600,0
20250227,150900,103054850,24600,24600,24600,24600,0
20250227,150800,103054850,24600,24600,24600,24600,0
20250227,150700,103054850,24600,24600,24600,24600,0
20250227,150600,103054850,24600,24600,24600,24600,24
20250227,150500,102464450,24600,24600,24600,24600,151
20250227,150400,98749850,24600,24650,24650,24600,2
20250227,150300,98700600,24650,24600,24650,24600,115
20250227,150200,95867550,24550,24550,24550,24550,0
20250227,150100,95867550,24550,24550,24550,24550,0
20250227,150000,95867550,24550,24550,24550,24550,17
20250227,145900,95450200,24600,24600,24600,24600,0
20250227,145800,95450200,24600,24550,24600,24550,63
20250227,145700,93901900,24550,24550,24550,24550,2
20250227,145600,93852800,24600,24600,24600,24600,0
20250227,145500,93852800,24600,24600,24600,24600,1
20250227,145400,93828200,24600,24600,24600,24600,0
20250227,145300,93828200,24600,24600,24600,24600,0
20250227,145200,93828200,24600,24600,24600,24600,4
20250227,145100,93729800,24650,24650,24650,24650,0
20250227,145000,93729800,24650,24650,24650,24650,0
20250227,144900,93729800,24650,24650,24650,24600,22
20250227,144800,93188500,24550,24550,24550,24550,1
20250227,144700,93163950,24600,24600,24600,24600,0
20250227,144600,93163950,24600,24600,24600,24600,0
20250227,144500,93163950,24600,24600,24600,24600,0
20250227,144400,93163950,24600,24600,24600,24600,0
20250227,144300,93163950,24600,24600,24600,24600,0
20250227,144200,93163950,24600,24600,24600,24600,31
20250227,144100,92401350,24650,24650,24650,24650,0
20250227,144000,92401350,24650,24650,24650,24650,0
20250227,143900,92401350,24650,24650,24650,24650,0
20250227,143800,92401350,24650,24650,24650,24650,0
20250227,143700,92401350,24650,24650,24650,24650,10
20250227,143600,92154850,24600,24600,24600,24600,0
20250227,143500,92154850,24600,24600,24600,24600,0
20250227,143400,92154850,24600,24600,24600,24600,0
20250227,143300,92154850,24600,24600,24600,24600,0
20250227,143200,92154850,24600,24600,24600,24600,0
20250227,143100,92154850,24600,24600,24600,24600,0
20250227,143000,92154850,24600,24600,24600,24600,0
20250227,142900,92154850,24600,24600,24600,24600,0
20250227,142800,92154850,24600,24600,24600,24600,0
20250227,142700,92154850,24600,24600,24600,24600,0
20250227,142600,92154850,24600,24600,24600,24600,0
20250227,142500,92154850,24600,24600,24600,24600,0
20250227,142400,92154850,24600,24600,24600,24600,0
20250227,142300,92154850,24600,24600,24600,24600,0
20250227,142200,92154850,24600,24600,24600,24600,0
20250227,142100,92154850,24600,24600,24600,24600,60
20250227,142000,90678850,24600,24600,24600,24600,0
20250227,141900,90678850,24600,24600,24600,24600,0
20250227,141800,90678850,24600,24600,24600,24600,0
20250227,141700,90678850,24600,24600,24600,24600,0
20250227,141600,90678850,24600,24600,24600,24600,0
20250227,141500,90678850,24600,24600,24600,24600,0
20250227,141400,90678850,24600,24600,24600,24600,0
20250227,141300,90678850,24600,24600,24600,24600,0
20250227,141200,90678850,24600,24600,24600,24600,0
20250227,141100,90678850,24600,24600,24600,24600,0
20250227,141000,90678850,24600,24600,24600,24600,0
20250227,140900,90678850,24600,24600,24600,24600,0
20250227,140800,90678850,24600,24600,24600,24600,0
20250227,140700,90678850,24600,24600,24600,24600,0
20250227,140600,90678850,24600,24600,24600,24600,0
20250227,140500,90678850,24600,24600,24600,24600,0
20250227,140400,90678850,24600,24600,24600,24600,0
20250227,140300,90678850,24600,24600,24600,24600,0
20250227,140200,90678850,24600,24600,24600,24600,0
20250227,140100,90678850,24600,24600,24600,24600,5
20250227,140000,90555850,24500,24500,24500,24500,0
20250227,135900,90555850,24500,24500,24500,24500,0
20250227,135800,90555850,24500,24500,24500,24500,0
20250227,135700,90555850,24500,24500,24500,24500,0
20250227,135600,90555850,24500,24500,24500,24500,0
20250227,135500,90555850,24500,24500,24500,24500,0
20250227,135400,90555850,24500,24500,24500,24500,7
20250227,135300,90384350,24550,24550,24550,24550,28
20250227,135200,89696950,24550,24550,24550,24550,0
20250227,135100,89696950,24550,24550,24550,24550,34
20250227,135000,88862250,24550,24550,24550,24550,0
20250227,134900,88862250,24550,24550,24550,24550,0
20250227,134800,88862250,24550,24550,24550,24550,39
20250227,134700,87904800,24500,24500,24500,24500,0
20250227,134600,87904800,24500,24500,24500,24500,0
20250227,134500,87904800,24500,24500,24500,24500,0
20250227,134400,87904800,24500,24500,24500,24500,0
20250227,134300,87904800,24500,24500,24500,24500,0
20250227,134200,87904800,24500,24500,24500,24500,0
20250227,134100,87904800,24500,24500,24500,24500,0
20250227,134000,87904800,24500,24500,24500,24500,0
20250227,133900,87904800,24500,24500,24500,24500,0
20250227,133800,87904800,24500,24500,24500,24500,0
20250227,133700,87904800,24500,24500,24500,24500,0
20250227,133600,87904800,24500,24500,24500,24500,0
20250227,133500,87904800,24500,24500,24500,24500,0
20250227,133400,87904800,24500,24500,24500,24500,0
20250227,133300,87904800,24500,24500,24500,24500,0
20250227,133200,87904800,24500,24500,24500,24500,0
20250227,133100,87904800,24500,24500,24500,24500,0
20250227,133000,87904800,24500,24500,24500,24500,0
20250227,132900,87904800,24500,24500,24500,24500,0
20250227,132800,87904800,24500,24500,24500,24500,0
20250227,132700,87904800,24500,24500,24500,24500,0
20250227,132600,87904800,24500,24500,24500,24500,0
20250227,132500,87904800,24500,24500,24500,24500,0
20250227,132400,87904800,24500,24500,24500,24500,0
20250227,132300,87904800,24500,24500,24500,24500,0
20250227,132200,87904800,24500,24500,24500,24500,0
20250227,132100,87904800,24500,24500,24500,24500,0
20250227,132000,87904800,24500,24500,24500,24500,0
20250227,131900,87904800,24500,24500,24500,24500,0
20250227,131800,87904800,24500,24500,24500,24500,0
20250227,131700,87904800,24500,24500,24500,24500,0
20250227,131600,87904800,24500,24500,24500,24500,0
20250227,131500,87904800,24500,24500,24500,24500,80
20250227,131400,85944800,24550,24550,24550,24550,0
20250227,131300,85944800,24550,24550,24550,24550,0
20250227,131200,85944800,24550,24550,24550,24550,0
20250227,131100,85944800,24550,24550,24550,24550,0
20250227,131000,85944800,24550,24550,24550,24550,36
20250227,130900,85061000,24650,24650,24650,24650,0
20250227,130800,85061000,24650,24650,24650,24650,0
20250227,130700,85061000,24650,24650,24650,24650,0
20250227,130600,85061000,24650,24650,24650,24650,0
20250227,130500,85061000,24650,24650,24650,24650,0
20250227,130400,85061000,24650,24650,24650,24650,0
20250227,130300,85061000,24650,24600,24650,24600,6
20250227,130200,84913150,24650,24650,24650,24650,0
20250227,130100,84913150,24650,24650,24650,24650,0
20250227,130000,84913150,24650,24650,24650,24650,0
20250227,125900,84913150,24650,24650,24650,24650,0
20250227,125800,84913150,24650,24650,24650,24650,0
20250227,125700,84913150,24650,24650,24650,24650,0
20250227,125600,84913150,24650,24650,24650,24650,0
20250227,125500,84913150,24650,24650,24650,24650,2
20250227,125400,84863850,24600,24600,24600,24600,13
20250227,125300,84544050,24600,24600,24600,24600,0
20250227,125200,84544050,24600,24600,24600,24600,0
20250227,125100,84544050,24600,24600,24600,24600,0
20250227,125000,84544050,24600,24600,24600,24600,0
20250227,124900,84544050,24600,24600,24600,24600,0
20250227,124800,84544050,24600,24600,24600,24600,33
20250227,124700,83732250,24500,24500,24500,24500,0
20250227,124600,83732250,24500,24500,24500,24500,0
20250227,124500,83732250,24500,24600,24600,24500,100
20250227,124400,81279300,24600,24600,24600,24600,0
20250227,124300,81279300,24600,24600,24600,24600,0
20250227,124200,81279300,24600,24600,24600,24600,0
20250227,124100,81279300,24600,24600,24600,24600,0
20250227,124000,81279300,24600,24600,24600,24600,0
20250227,123900,81279300,24600,24600,24600,24600,0
20250227,123800,81279300,24600,24600,24600,24600,0
20250227,123700,81279300,24600,24600,24600,24600,0
20250227,123600,81279300,24600,24600,24600,24600,0
20250227,123500,81279300,24600,24600,24600,24600,0
20250227,123400,81279300,24600,24600,24600,24600,0
20250227,123300,81279300,24600,24600,24600,24600,0
20250227,123200,81279300,24600,24600,24600,24600,0
20250227,123100,81279300,24600,24600,24600,24600,0
20250227,123000,81279300,24600,24600,24600,24600,0
20250227,122900,81279300,24600,24600,24600,24600,0
20250227,122800,81279300,24600,24600,24600,24600,0
20250227,122700,81279300,24600,24600,24600,24600,0
20250227,122600,81279300,24600,24600,24600,24600,0
20250227,122500,81279300,24600,24600,24600,24600,0
20250227,122400,81279300,24600,24600,24600,24600,0
20250227,122300,81279300,24600,24600,24600,24600,0
20250227,122200,81279300,24600,24600,24600,24600,0
20250227,122100,81279300,24600,24600,24600,24600,0
20250227,122000,81279300,24600,24600,24600,24600,0
20250227,121900,81279300,24600,24600,24600,24600,0
20250227,121800,81279300,24600,24600,24600,24600,0
20250227,121700,81279300,24600,24600,24600,24600,0
20250227,121600,81279300,24600,24600,24600,24600,1
20250227,121500,81254700,24600,24600,24600,24600,0
20250227,121400,81254700,24600,24600,24600,24600,0
20250227,121300,81254700,24600,24600,24600,24600,0
20250227,121200,81254700,24600,24600,24600,24600,0
20250227,121100,81254700,24600,24600,24600,24600,2
20250227,121000,81205500,24600,24650,24650,24600,68
20250227,120900,79532250,24650,24650,24650,24650,0
20250227,120800,79532250,24650,24650,24650,24650,0
20250227,120700,79532250,24650,24650,24650,24650,0
20250227,120600,79532250,24650,24650,24650,24650,0
20250227,120500,79532250,24650,24650,24650,24650,1
20250227,120400,79507600,24650,24650,24650,24650,51
20250227,120300,78250450,24650,24650,24650,24650,0
20250227,120200,78250450,24650,24650,24650,24650,2
20250227,120100,78201150,24600,24600,24600,24600,0
20250227,120000,78201150,24600,24600,24600,24600,0
20250227,115900,78201150,24600,24600,24600,24600,0
20250227,115800,78201150,24600,24600,24600,24600,0
20250227,115700,78201150,24600,24600,24600,24600,0
20250227,115600,78201150,24600,24600,24600,24600,0
20250227,115500,78201150,24600,24600,24600,24600,0
20250227,115400,78201150,24600,24600,24600,24600,0
20250227,115300,78201150,24600,24600,24600,24600,0
20250227,115200,78201150,24600,24600,24600,24600,0
20250227,115100,78201150,24600,24600,24600,24600,1
20250227,115000,78176550,24600,24600,24600,24600,0
20250227,114900,78176550,24600,24600,24600,24600,0
20250227,114800,78176550,24600,24600,24600,24600,0
20250227,114700,78176550,24600,24600,24600,24600,0
20250227,114600,78176550,24600,24600,24600,24600,0
20250227,114500,78176550,24600,24600,24600,24600,0
20250227,114400,78176550,24600,24600,24600,24600,0
20250227,114300,78176550,24600,24600,24600,24600,0
20250227,114200,78176550,24600,24600,24600,24600,1
20250227,114100,78151950,24600,24600,24600,24600,0
20250227,114000,78151950,24600,24600,24600,24600,0
20250227,113900,78151950,24600,24600,24600,24600,0
20250227,113800,78151950,24600,24600,24600,24600,0
20250227,113700,78151950,24600,24600,24600,24600,0
20250227,113600,78151950,24600,24600,24600,24600,0
20250227,113500,78151950,24600,24600,24600,24600,0
20250227,113400,78151950,24600,24600,24600,24600,0
20250227,113300,78151950,24600,24600,24600,24600,0
20250227,113200,78151950,24600,24600,24600,24600,0
20250227,113100,78151950,24600,24600,24600,24600,0
20250227,113000,78151950,24600,24600,24600,24600,0
20250227,112900,78151950,24600,24600,24600,24600,0
20250227,112800,78151950,24600,24600,24600,24600,0
20250227,112700,78151950,24600,24600,24600,24600,0
20250227,112600,78151950,24600,24600,24600,24600,0
20250227,112500,78151950,24600,24600,24600,24600,0
20250227,112400,78151950,24600,24550,24650,24550,129
20250227,112300,74978800,24500,24500,24500,24500,283
20250227,112200,68045300,24500,24500,24500,24500,0
20250227,112100,68045300,24500,24500,24500,24500,0
20250227,112000,68045300,24500,24500,24500,24500,0
20250227,111900,68045300,24500,24500,24500,24500,0
20250227,111800,68045300,24500,24500,24500,24500,0
20250227,111700,68045300,24500,24500,24500,24500,0
20250227,111600,68045300,24500,24450,24500,24450,2
20250227,111500,67996350,24500,24450,24500,24400,56
20250227,111400,66624550,24450,24450,24450,24450,0
20250227,111300,66624550,24450,24450,24450,24450,0
20250227,111200,66624550,24450,24450,24450,24450,5
20250227,111100,66502300,24450,24450,24450,24450,0
20250227,111000,66502300,24450,24450,24450,24450,51
20250227,110900,65255350,24450,24450,24450,24450,0
20250227,110800,65255350,24450,24450,24450,24450,0
20250227,110700,65255350,24450,24450,24450,24450,0
20250227,110600,65255350,24450,24450,24450,24450,0
20250227,110500,65255350,24450,24450,24450,24450,0
20250227,110400,65255350,24450,24450,24450,24450,0
20250227,110300,65255350,24450,24450,24450,24450,0
20250227,110200,65255350,24450,24450,24450,24450,0
20250227,110100,65255350,24450,24450,24450,24450,5
20250227,110000,65133100,24450,24450,24450,24450,0
20250227,105900,65133100,24450,24550,24550,24450,126
20250227,105800,62046300,24550,24550,24550,24550,0
20250227,105700,62046300,24550,24550,24550,24550,0
20250227,105600,62046300,24550,24600,24600,24550,3
20250227,105500,61972550,24550,24600,24600,24550,21
20250227,105400,61456950,24600,24600,24600,24600,0
20250227,105300,61456950,24600,24600,24600,24600,0
20250227,105200,61456950,24600,24600,24600,24600,0
20250227,105100,61456950,24600,24600,24600,24600,0
20250227,105000,61456950,24600,24600,24600,24600,0
20250227,104900,61456950,24600,24600,24600,24600,0
20250227,104800,61456950,24600,24600,24600,24600,0
20250227,104700,61456950,24600,24600,24600,24600,0
20250227,104600,61456950,24600,24550,24600,24550,16
20250227,104500,61064100,24500,24500,24500,24500,0
20250227,104400,61064100,24500,24500,24500,24500,0
20250227,104300,61064100,24500,24550,24550,24500,18
20250227,104200,60623000,24500,24500,24500,24500,0
20250227,104100,60623000,24500,24500,24500,24500,0
20250227,104000,60623000,24500,24500,24500,24500,0
20250227,103900,60623000,24500,24500,24500,24500,0
20250227,103800,60623000,24500,24500,24500,24500,40
20250227,103700,59643000,24550,24500,24550,24500,87
20250227,103600,57511300,24500,24500,24500,24500,0
20250227,103500,57511300,24500,24500,24500,24500,0
20250227,103400,57511300,24500,24500,24500,24500,0
20250227,103300,57511300,24500,24500,24500,24500,0
20250227,103200,57511300,24500,24500,24500,24500,0
20250227,103100,57511300,24500,24500,24500,24500,0
20250227,103000,57511300,24500,24500,24500,24500,0
20250227,102900,57511300,24500,24500,24500,24500,0
20250227,102800,57511300,24500,24500,24500,24500,0
20250227,102700,57511300,24500,24450,24500,24250,579
20250227,102600,43389050,24500,24550,24550,24350,454
20250227,102500,32316600,24650,24650,24650,24650,0
20250227,102400,32316600,24650,24650,24650,24650,0
20250227,102300,32316600,24650,24650,24650,24650,0
20250227,102200,32316600,24650,24650,24650,24650,0
20250227,102100,32316600,24650,24650,24650,24650,0
20250227,102000,32316600,24650,24600,24650,24500,251
20250227,101900,26162750,24650,24650,24650,24650,0
20250227,101800,26162750,24650,24650,24650,24650,0
20250227,101700,26162750,24650,24650,24650,24650,0
20250227,101600,26162750,24650,24650,24650,24650,0
20250227,101500,26162750,24650,24650,24650,24650,0
20250227,101400,26162750,24650,24650,24650,24650,4
20250227,101300,26064150,24650,24650,24650,24650,0
20250227,101200,26064150,24650,24650,24650,24650,0
20250227,101100,26064150,24650,24650,24650,24650,46
20250227,101000,24930250,24650,24650,24650,24650,10
20250227,100900,24683750,24650,24650,24650,24650,0
20250227,100800,24683750,24650,24650,24650,24650,4
20250227,100700,24585150,24650,24650,24650,24650,0
20250227,100600,24585150,24650,24650,24650,24650,0
20250227,100500,24585150,24650,24650,24650,24650,0
20250227,100400,24585150,24650,24650,24650,24650,0
20250227,100300,24585150,24650,24650,24650,24650,0
20250227,100200,24585150,24650,24650,24650,24650,0
20250227,100100,24585150,24650,24650,24650,24650,40
20250227,100000,23599150,24600,24600,24600,24600,0
20250227,095900,23599150,24600,24600,24600,24600,0
20250227,095800,23599150,24600,24600,24600,24600,0
20250227,095700,23599150,24600,24600,24600,24600,0
20250227,095600,23599150,24600,24600,24600,24600,0
20250227,095500,23599150,24600,24550,24600,24550,36
20250227,095400,22713600,24600,24600,24600,24600,0
20250227,095300,22713600,24600,24600,24600,24600,0
20250227,095200,22713600,24600,24600,24600,24600,169
20250227,095100,18556200,24550,24550,24550,24550,0
20250227,095000,18556200,24550,24550,24550,24550,50
20250227,094900,17328700,24600,24600,24600,24600,0
20250227,094800,17328700,24600,24600,24600,24600,0
20250227,094700,17328700,24600,24600,24600,24600,0
20250227,094600,17328700,24600,24600,24600,24600,0
20250227,094500,17328700,24600,24600,24600,24600,0
20250227,094400,17328700,24600,24600,24600,24600,0
20250227,094300,17328700,24600,24600,24600,24600,0
20250227,094200,17328700,24600,24600,24600,24600,0
20250227,094100,17328700,24600,24600,24600,24600,0
20250227,094000,17328700,24600,24600,24600,24600,21
20250227,093900,16812100,24600,24600,24600,24600,0
20250227,093800,16812100,24600,24600,24600,24600,0
20250227,093700,16812100,24600,24600,24600,24600,234
20250227,093600,11055700,24600,24600,24600,24600,0
20250227,093500,11055700,24600,24600,24600,24600,0
20250227,093400,11055700,24600,24600,24600,24600,0
20250227,093300,11055700,24600,24600,24600,24600,0
20250227,093200,11055700,24600,24600,24600,24600,0
20250227,093100,11055700,24600,24600,24600,24600,0
20250227,093000,11055700,24600,24600,24600,24600,0
20250227,092900,11055700,24600,24650,24650,24600,8
20250227,092800,10858650,24650,24650,24650,24650,0
20250227,092700,10858650,24650,24650,24650,24650,0
20250227,092600,10858650,24650,24650,24650,24650,0
20250227,092500,10858650,24650,24650,24650,24650,0
20250227,092400,10858650,24650,24650,24650,24650,0
20250227,092300,10858650,24650,24650,24650,24650,0
20250227,092200,10858650,24650,24650,24650,24650,0
20250227,092100,10858650,24650,24650,24650,24650,0
20250227,092000,10858650,24650,24650,24650,24650,24
20250227,091900,10267050,24650,24650,24650,24650,7
20250227,091800,10094500,24650,24600,24650,24600,222
20250227,091700,4623750,24600,24600,24600,24600,36
20250227,091600,3738150,24700,24700,24700,24700,0
20250227,091500,3738150,24700,24700,24700,24700,0
20250227,091400,3738150,24700,24700,24700,24700,0
20250227,091300,3738150,24700,24700,24700,24700,0
20250227,091200,3738150,24700,24600,24700,24600,69
20250227,091100,2040000,24600,24600,24600,24600,4
20250227,091000,1941600,24600,24600,24600,24600,46
20250227,090900,810000,24600,24600,24600,24600,0
20250227,090800,810000,24600,24600,24650,24600,9
20250227,090700,588400,24600,24600,24700,24600,8
20250227,090600,391450,24500,24500,24500,24500,11
20250227,090500,121950,24450,24450,24450,24450,2
20250227,090400,73050,24350,24350,24350,24350,0
20250227,090300,73050,24350,24350,24350,24350,0
20250227,090200,73050,24350,24350,24350,24350,0
20250227,090100,73050,24350,24350,24350,24350,0
20250227,090000,73050,24350,24350,24350,24350,3