KissMeData/000860/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183200,371776950,24600,24600,24600,24600,447
20250228,183100,371776950,24600,24600,24600,24600,0
20250228,183000,371776950,24600,24600,24600,24600,0
20250228,182900,371776950,24600,24600,24600,24600,0
20250228,182800,371776950,24600,24600,24600,24600,0
20250228,182700,371776950,24600,24600,24600,24600,0
20250228,182600,371776950,24600,24600,24600,24600,0
20250228,182500,371776950,24600,24600,24600,24600,0
20250228,182400,371776950,24600,24600,24600,24600,0
20250228,182300,371776950,24600,24600,24600,24600,0
20250228,182200,371776950,24600,24600,24600,24600,0
20250228,182100,371776950,24600,24600,24600,24600,0
20250228,182000,371776950,24600,24600,24600,24600,0
20250228,181900,371776950,24600,24600,24600,24600,0
20250228,181800,371776950,24600,24600,24600,24600,0
20250228,181700,371776950,24600,24600,24600,24600,0
20250228,181600,371776950,24600,24600,24600,24600,0
20250228,181500,371776950,24600,24600,24600,24600,0
20250228,181400,371776950,24600,24600,24600,24600,0
20250228,181300,371776950,24600,24600,24600,24600,0
20250228,181200,371776950,24600,24600,24600,24600,0
20250228,181100,371776950,24600,24600,24600,24600,0
20250228,181000,371776950,24600,24600,24600,24600,0
20250228,180900,371776950,24600,24600,24600,24600,0
20250228,180800,371776950,24600,24600,24600,24600,0
20250228,180700,371776950,24600,24600,24600,24600,0
20250228,180600,371776950,24600,24600,24600,24600,0
20250228,180500,371776950,24600,24600,24600,24600,0
20250228,180400,371776950,24600,24600,24600,24600,0
20250228,180300,371776950,24600,24600,24600,24600,0
20250228,180200,371776950,24600,24600,24600,24600,447
20250228,180100,371776950,24600,24600,24600,24600,0
20250228,180000,371776950,24600,24600,24600,24600,0
20250228,175900,371776950,24600,24600,24600,24600,0
20250228,175800,371776950,24600,24600,24600,24600,0
20250228,175700,371776950,24600,24600,24600,24600,0
20250228,175600,371776950,24600,24600,24600,24600,0
20250228,175500,371776950,24600,24600,24600,24600,0
20250228,175400,371776950,24600,24600,24600,24600,0
20250228,175300,371776950,24600,24600,24600,24600,0
20250228,175200,371776950,24600,24600,24600,24600,0
20250228,175100,371776950,24600,24600,24600,24600,0
20250228,175000,371776950,24600,24600,24600,24600,0
20250228,174900,371776950,24600,24600,24600,24600,0
20250228,174800,371776950,24600,24600,24600,24600,0
20250228,174700,371776950,24600,24600,24600,24600,0
20250228,174600,371776950,24600,24600,24600,24600,0
20250228,174500,371776950,24600,24600,24600,24600,0
20250228,174400,371776950,24600,24600,24600,24600,0
20250228,174300,371776950,24600,24600,24600,24600,0
20250228,174200,371776950,24600,24600,24600,24600,0
20250228,174100,371776950,24600,24600,24600,24600,0
20250228,174000,371776950,24600,24600,24600,24600,0
20250228,173900,371776950,24600,24600,24600,24600,0
20250228,173800,371776950,24600,24600,24600,24600,0
20250228,173700,371776950,24600,24600,24600,24600,0
20250228,173600,371776950,24600,24600,24600,24600,0
20250228,173500,371776950,24600,24600,24600,24600,0
20250228,173400,371776950,24600,24600,24600,24600,0
20250228,173300,371776950,24600,24600,24600,24600,0
20250228,173200,371776950,24600,24600,24600,24600,447
20250228,173100,371776950,24600,24600,24600,24600,0
20250228,173000,371776950,24600,24600,24600,24600,0
20250228,172900,371776950,24600,24600,24600,24600,0
20250228,172800,371776950,24600,24600,24600,24600,0
20250228,172700,371776950,24600,24600,24600,24600,0
20250228,172600,371776950,24600,24600,24600,24600,0
20250228,172500,371776950,24600,24600,24600,24600,0
20250228,172400,371776950,24600,24600,24600,24600,0
20250228,172300,371776950,24600,24600,24600,24600,0
20250228,172200,371776950,24600,24600,24600,24600,0
20250228,172100,371776950,24600,24600,24600,24600,0
20250228,172000,371776950,24600,24600,24600,24600,0
20250228,171900,371776950,24600,24600,24600,24600,0
20250228,171800,371776950,24600,24600,24600,24600,0
20250228,171700,371776950,24600,24600,24600,24600,0
20250228,171600,371776950,24600,24600,24600,24600,0
20250228,171500,371776950,24600,24600,24600,24600,0
20250228,171400,371776950,24600,24600,24600,24600,0
20250228,171300,371776950,24600,24600,24600,24600,0
20250228,171200,371776950,24600,24600,24600,24600,0
20250228,171100,371776950,24600,24600,24600,24600,0
20250228,171000,371776950,24600,24600,24600,24600,0
20250228,170900,371776950,24600,24600,24600,24600,0
20250228,170800,371776950,24600,24600,24600,24600,0
20250228,170700,371776950,24600,24600,24600,24600,0
20250228,170600,371776950,24600,24600,24600,24600,0
20250228,170500,371776950,24600,24600,24600,24600,0
20250228,170400,371776950,24600,24600,24600,24600,0
20250228,170300,371776950,24600,24600,24600,24600,0
20250228,170200,371776950,24600,24600,24600,24600,447
20250228,170100,371776950,24600,24600,24600,24600,0
20250228,170000,371776950,24600,24600,24600,24600,0
20250228,165900,371776950,24600,24600,24600,24600,0
20250228,165800,371776950,24600,24600,24600,24600,0
20250228,165700,371776950,24600,24600,24600,24600,0
20250228,165600,371776950,24600,24600,24600,24600,0
20250228,165500,371776950,24600,24600,24600,24600,0
20250228,165400,371776950,24600,24600,24600,24600,0
20250228,165300,371776950,24600,24600,24600,24600,0
20250228,165200,371776950,24600,24600,24600,24600,0
20250228,165100,371776950,24600,24600,24600,24600,0
20250228,165000,371776950,24600,24600,24600,24600,0
20250228,164900,371776950,24600,24600,24600,24600,0
20250228,164800,371776950,24600,24600,24600,24600,0
20250228,164700,371776950,24600,24600,24600,24600,0
20250228,164600,371776950,24600,24600,24600,24600,0
20250228,164500,371776950,24600,24600,24600,24600,0
20250228,164400,371776950,24600,24600,24600,24600,0
20250228,164300,371776950,24600,24600,24600,24600,0
20250228,164200,371776950,24600,24600,24600,24600,0
20250228,164100,371776950,24600,24600,24600,24600,0
20250228,164000,371776950,24600,24600,24600,24600,0
20250228,163900,371776950,24600,24600,24600,24600,0
20250228,163800,371776950,24600,24600,24600,24600,0
20250228,163700,371776950,24600,24600,24600,24600,0
20250228,163600,371776950,24600,24600,24600,24600,0
20250228,163500,371776950,24600,24600,24600,24600,0
20250228,163400,371776950,24600,24600,24600,24600,0
20250228,163300,371776950,24600,24600,24600,24600,0
20250228,163200,371776950,24600,24600,24600,24600,447
20250228,163100,371776950,24600,24600,24600,24600,0
20250228,163000,371776950,24600,24600,24600,24600,0
20250228,162900,371776950,24600,24600,24600,24600,0
20250228,162800,371776950,24600,24600,24600,24600,0
20250228,162700,371776950,24600,24600,24600,24600,0
20250228,162600,371776950,24600,24600,24600,24600,0
20250228,162500,371776950,24600,24600,24600,24600,0
20250228,162400,371776950,24600,24600,24600,24600,0
20250228,162300,371776950,24600,24600,24600,24600,0
20250228,162200,371776950,24600,24600,24600,24600,0
20250228,162100,371776950,24600,24600,24600,24600,0
20250228,162000,371776950,24600,24600,24600,24600,0
20250228,161900,371776950,24600,24600,24600,24600,0
20250228,161800,371776950,24600,24600,24600,24600,0
20250228,161700,371776950,24600,24600,24600,24600,0
20250228,161600,371776950,24600,24600,24600,24600,0
20250228,161500,371776950,24600,24600,24600,24600,0
20250228,161400,371776950,24600,24600,24600,24600,0
20250228,161300,371776950,24600,24600,24600,24600,0
20250228,161200,371776950,24600,24600,24600,24600,0
20250228,161100,371776950,24600,24600,24600,24600,0
20250228,161000,371776950,24600,24600,24600,24600,0
20250228,160900,371776950,24600,24600,24600,24600,0
20250228,160800,371776950,24600,24600,24600,24600,0
20250228,160700,371776950,24600,24600,24600,24600,0
20250228,160600,371776950,24600,24600,24600,24600,0
20250228,160500,371776950,24600,24600,24600,24600,0
20250228,160400,371776950,24600,24600,24600,24600,0
20250228,160300,371776950,24600,24600,24600,24600,0
20250228,160200,371776950,24600,24600,24600,24600,447
20250228,160100,371776950,24600,24600,24600,24600,0
20250228,160000,371776950,24600,24600,24600,24600,0
20250228,155900,371776950,24600,24600,24600,24600,0
20250228,155800,371776950,24600,24600,24600,24600,0
20250228,155700,371776950,24600,24600,24600,24600,0
20250228,155600,371776950,24600,24600,24600,24600,0
20250228,155500,371776950,24600,24600,24600,24600,0
20250228,155400,371776950,24600,24600,24600,24600,0
20250228,155300,371776950,24600,24600,24600,24600,0
20250228,155200,371776950,24600,24600,24600,24600,0
20250228,155100,371776950,24600,24600,24600,24600,0
20250228,155000,371776950,24600,24600,24600,24600,0
20250228,154900,371776950,24600,24600,24600,24600,0
20250228,154800,371776950,24600,24600,24600,24600,0
20250228,154700,371776950,24600,24600,24600,24600,0
20250228,154600,371776950,24600,24600,24600,24600,0
20250228,154500,371776950,24600,24600,24600,24600,0
20250228,154400,371776950,24600,24600,24600,24600,0
20250228,154300,371776950,24600,24600,24600,24600,0
20250228,154200,371776950,24600,24600,24600,24600,0
20250228,154100,371776950,24600,24600,24600,24600,0
20250228,154000,371776950,24600,24600,24600,24600,0
20250228,153900,371776950,24600,24600,24600,24600,0
20250228,153800,371776950,24600,24600,24600,24600,0
20250228,153700,371776950,24600,24600,24600,24600,0
20250228,153600,371776950,24600,24600,24600,24600,0
20250228,153500,371776950,24600,24600,24600,24600,0
20250228,153400,371776950,24600,24600,24600,24600,0
20250228,153300,371776950,24600,24600,24600,24600,0
20250228,153200,371776950,24600,24600,24600,24600,447
20250228,153100,371776950,24600,24600,24600,24600,0
20250228,153000,371776950,24600,24600,24600,24600,447
20250228,152900,360780750,24600,24600,24600,24600,0
20250228,152800,360780750,24600,24600,24600,24600,0
20250228,152700,360780750,24600,24600,24600,24600,0
20250228,152600,360780750,24600,24600,24600,24600,0
20250228,152500,360780750,24600,24600,24600,24600,0
20250228,152400,360780750,24600,24600,24600,24600,0
20250228,152300,360780750,24600,24600,24600,24600,0
20250228,152200,360780750,24600,24600,24600,24600,0
20250228,152100,360780750,24600,24600,24600,24600,0
20250228,152000,360780750,24600,24600,24600,24600,0
20250228,151900,360780750,24600,24600,24600,24600,17
20250228,151800,360362550,24550,24550,24550,24550,0
20250228,151700,360362550,24550,24550,24550,24550,0
20250228,151600,360362550,24550,24550,24550,24550,51
20250228,151500,359110500,24550,24550,24550,24550,64
20250228,151400,357539300,24600,24600,24600,24600,0
20250228,151300,357539300,24600,24550,24600,24550,80
20250228,151200,355573800,24600,24600,24600,24600,4
20250228,151100,355475400,24550,24550,24550,24550,61
20250228,151000,353977850,24600,24600,24600,24600,0
20250228,150900,353977850,24600,24600,24600,24600,0
20250228,150800,353977850,24600,24600,24600,24600,0
20250228,150700,353977850,24600,24600,24600,24600,0
20250228,150600,353977850,24600,24600,24600,24600,0
20250228,150500,353977850,24600,24600,24600,24600,23
20250228,150400,353412050,24550,24550,24550,24550,44
20250228,150300,352331850,24500,24500,24500,24500,0
20250228,150200,352331850,24500,24500,24500,24500,0
20250228,150100,352331850,24500,24500,24500,24500,0
20250228,150000,352331850,24500,24500,24500,24500,0
20250228,145900,352331850,24500,24500,24500,24500,1
20250228,145800,352307350,24500,24500,24500,24500,1
20250228,145700,352282850,24500,24500,24500,24500,2
20250228,145600,352233850,24500,24500,24500,24500,1
20250228,145500,352209350,24500,24500,24500,24500,2
20250228,145400,352160350,24500,24500,24500,24500,1
20250228,145300,352135850,24500,24500,24500,24500,2
20250228,145200,352086850,24500,24500,24500,24500,1
20250228,145100,352062350,24500,24500,24500,24500,1
20250228,145000,352037850,24500,24500,24500,24500,2
20250228,144900,351988850,24550,24500,24550,24500,60
20250228,144800,350515900,24450,24450,24450,24450,3
20250228,144700,350442550,24450,24450,24450,24450,2
20250228,144600,350393650,24450,24450,24450,24450,4
20250228,144500,350295850,24450,24450,24450,24450,2
20250228,144400,350246950,24450,24450,24450,24450,2
20250228,144300,350198050,24450,24450,24450,24450,4
20250228,144200,350100250,24450,24450,24450,24450,78
20250228,144100,348193150,24450,24450,24450,24450,4
20250228,144000,348095350,24450,24450,24450,24450,2
20250228,143900,348046450,24450,24500,24500,24450,789
20250228,143800,328740650,24550,24600,24600,24550,352
20250228,143700,320090400,24600,24600,24600,24600,2
20250228,143600,320041200,24600,24600,24600,24600,5
20250228,143500,319918200,24600,24600,24600,24600,2
20250228,143400,319869000,24600,24600,24600,24600,4
20250228,143300,319770600,24600,24600,24600,24600,2
20250228,143200,319721400,24600,24600,24600,24600,4
20250228,143100,319623000,24600,24600,24600,24600,3
20250228,143000,319549200,24600,24600,24600,24600,2
20250228,142900,319500000,24600,24600,24600,24600,4
20250228,142800,319401600,24600,24600,24600,24600,2
20250228,142700,319352400,24600,24600,24600,24600,4
20250228,142600,319254000,24600,24550,24600,24550,168
20250228,142500,315121300,24550,24550,24550,24550,4
20250228,142400,315023100,24550,24550,24550,24550,2
20250228,142300,314974000,24550,24550,24550,24550,2
20250228,142200,314924900,24550,24550,24550,24550,4
20250228,142100,314826700,24550,24550,24550,24550,2
20250228,142000,314777600,24600,24500,24600,24500,92
20250228,141900,312518850,24500,24500,24500,24500,2
20250228,141800,312469850,24500,24500,24500,24500,4
20250228,141700,312371850,24500,24500,24500,24500,2
20250228,141600,312322850,24500,24500,24500,24500,2
20250228,141500,312273850,24500,24500,24500,24500,4
20250228,141400,312175850,24500,24500,24500,24500,2
20250228,141300,312126850,24500,24500,24500,24500,4
20250228,141200,312028850,24550,24500,24550,24500,32
20250228,141100,311243350,24500,24500,24500,24500,4
20250228,141000,311145350,24500,24500,24500,24500,2
20250228,140900,311096350,24500,24500,24500,24500,2
20250228,140800,311047350,24450,24450,24450,24450,4
20250228,140700,310949550,24450,24450,24450,24450,2
20250228,140600,310900650,24450,24450,24450,24450,4
20250228,140500,310802850,24450,24450,24450,24450,2
20250228,140400,310753950,24500,24500,24500,24500,4
20250228,140300,310655950,24500,24450,24500,24450,3
20250228,140200,310582550,24450,24450,24450,24450,2
20250228,140100,310533650,24450,24500,24500,24450,4
20250228,140000,310435750,24500,24550,24550,24500,2
20250228,135900,310386700,24550,24550,24550,24550,4
20250228,135800,310288500,24550,24550,24550,24550,2
20250228,135700,310239400,24550,24650,24650,24500,2035
20250228,135600,260287200,24650,24650,24650,24650,2
20250228,135500,260237900,24650,24750,24750,24650,7
20250228,135400,260064850,24650,24550,24650,24550,234
20250228,135300,254306550,24600,24550,24600,24550,3
20250228,135200,254232850,24550,24550,24550,24550,4
20250228,135100,254134650,24550,24550,24550,24550,2
20250228,135000,254085550,24550,24550,24550,24550,4
20250228,134900,253987350,24550,24550,24550,24550,2
20250228,134800,253938250,24550,24550,24550,24550,2
20250228,134700,253889150,24550,24550,24550,24550,4
20250228,134600,253790950,24550,24550,24550,24550,2
20250228,134500,253741850,24550,24550,24550,24550,4
20250228,134400,253643650,24550,24550,24550,24550,2
20250228,134300,253594550,24550,24550,24550,24550,4
20250228,134200,253496350,24550,24550,24550,24550,2
20250228,134100,253447250,24550,24550,24550,24550,2
20250228,134000,253398150,24550,24550,24550,24550,5
20250228,133900,253275400,24550,24550,24550,24550,2
20250228,133800,253226300,24550,24550,24550,24550,4
20250228,133700,253128100,24550,24550,24550,24550,2
20250228,133600,253079000,24550,24550,24550,24550,4
20250228,133500,252980800,24550,24550,24550,24550,2
20250228,133400,252931700,24550,24550,24550,24550,2
20250228,133300,252882600,24550,24550,24550,24550,4
20250228,133200,252784400,24550,24550,24550,24550,17
20250228,133100,252367050,24500,24500,24500,24500,4
20250228,133000,252269050,24500,24550,24550,24500,69
20250228,132900,250575200,24500,24500,24500,24500,4
20250228,132800,250477200,24500,24500,24500,24500,12
20250228,132700,250183200,24500,24500,24500,24500,32
20250228,132600,249399200,24500,24500,24500,24500,4
20250228,132500,249301200,24500,24500,24500,24500,2
20250228,132400,249252200,24500,24500,24500,24500,4
20250228,132300,249154200,24500,24500,24500,24500,2
20250228,132200,249105200,24500,24500,24500,24500,4
20250228,132100,249007200,24500,24500,24500,24500,2
20250228,132000,248958200,24500,24500,24500,24500,2
20250228,131900,248909200,24500,24500,24500,24500,4
20250228,131800,248811200,24500,24500,24500,24500,2
20250228,131700,248762200,24500,24500,24500,24500,4
20250228,131600,248664200,24500,24500,24500,24500,2
20250228,131500,248615200,24500,24500,24500,24500,4
20250228,131400,248517200,24500,24500,24500,24500,0
20250228,131300,248517200,24500,24500,24500,24500,0
20250228,131200,248517200,24500,24500,24500,24500,0
20250228,131100,248517200,24500,24500,24500,24500,0
20250228,131000,248517200,24500,24500,24500,24500,0
20250228,130900,248517200,24500,24500,24500,24500,0
20250228,130800,248517200,24500,24500,24500,24500,0
20250228,130700,248517200,24500,24500,24500,24500,0
20250228,130600,248517200,24500,24500,24500,24500,4
20250228,130500,248419200,24500,24500,24500,24500,45
20250228,130400,247316700,24550,24550,24550,24550,0
20250228,130300,247316700,24550,24550,24550,24550,0
20250228,130200,247316700,24550,24550,24550,24550,0
20250228,130100,247316700,24550,24550,24550,24550,0
20250228,130000,247316700,24550,24550,24550,24550,1
20250228,125900,247292150,24500,24500,24500,24500,2
20250228,125800,247243150,24500,24500,24500,24500,12
20250228,125700,246949150,24500,24500,24500,24500,0
20250228,125600,246949150,24500,24500,24500,24500,0
20250228,125500,246949150,24500,24500,24500,24500,0
20250228,125400,246949150,24500,24500,24500,24500,0
20250228,125300,246949150,24500,24500,24500,24500,0
20250228,125200,246949150,24500,24500,24500,24500,0
20250228,125100,246949150,24500,24500,24500,24500,0
20250228,125000,246949150,24500,24500,24500,24500,0
20250228,124900,246949150,24500,24500,24500,24500,0
20250228,124800,246949150,24500,24500,24500,24500,0
20250228,124700,246949150,24500,24500,24500,24500,0
20250228,124600,246949150,24500,24500,24500,24500,0
20250228,124500,246949150,24500,24500,24500,24500,0
20250228,124400,246949150,24500,24500,24500,24500,1
20250228,124300,246924650,24450,24450,24450,24450,0
20250228,124200,246924650,24450,24450,24450,24450,0
20250228,124100,246924650,24450,24450,24450,24450,0
20250228,124000,246924650,24450,24450,24450,24450,0
20250228,123900,246924650,24450,24450,24450,24450,0
20250228,123800,246924650,24450,24450,24450,24450,0
20250228,123700,246924650,24450,24450,24450,24450,0
20250228,123600,246924650,24450,24450,24450,24450,0
20250228,123500,246924650,24450,24450,24450,24450,0
20250228,123400,246924650,24450,24450,24450,24450,0
20250228,123300,246924650,24450,24450,24450,24450,0
20250228,123200,246924650,24450,24450,24450,24450,0
20250228,123100,246924650,24450,24450,24450,24450,0
20250228,123000,246924650,24450,24450,24450,24450,0
20250228,122900,246924650,24450,24450,24450,24450,2
20250228,122800,246875750,24450,24450,24450,24450,0
20250228,122700,246875750,24450,24450,24450,24450,0
20250228,122600,246875750,24450,24450,24450,24450,0
20250228,122500,246875750,24450,24450,24450,24450,50
20250228,122400,245653250,24450,24450,24450,24450,0
20250228,122300,245653250,24450,24450,24450,24450,0
20250228,122200,245653250,24450,24450,24450,24450,0
20250228,122100,245653250,24450,24450,24450,24450,0
20250228,122000,245653250,24450,24450,24450,24450,0
20250228,121900,245653250,24450,24450,24450,24450,100
20250228,121800,243208250,24550,24550,24550,24550,0
20250228,121700,243208250,24550,24550,24550,24550,0
20250228,121600,243208250,24550,24550,24550,24550,1
20250228,121500,243183700,24450,24450,24450,24450,1
20250228,121400,243159250,24500,24500,24500,24500,2
20250228,121300,243110250,24550,24550,24550,24550,0
20250228,121200,243110250,24550,24550,24550,24550,0
20250228,121100,243110250,24550,24550,24550,24550,0
20250228,121000,243110250,24550,24550,24550,24550,0
20250228,120900,243110250,24550,24550,24550,24550,0
20250228,120800,243110250,24550,24550,24550,24550,0
20250228,120700,243110250,24550,24550,24550,24550,0
20250228,120600,243110250,24550,24550,24550,24550,0
20250228,120500,243110250,24550,24550,24550,24550,0
20250228,120400,243110250,24550,24550,24550,24550,0
20250228,120300,243110250,24550,24550,24550,24550,0
20250228,120200,243110250,24550,24550,24550,24550,0
20250228,120100,243110250,24550,24550,24550,24550,0
20250228,120000,243110250,24550,24550,24550,24550,0
20250228,115900,243110250,24550,24550,24550,24550,1
20250228,115800,243085700,24500,24500,24500,24500,0
20250228,115700,243085700,24500,24500,24500,24500,0
20250228,115600,243085700,24500,24500,24500,24500,172
20250228,115500,238871700,24400,24400,24400,24400,1
20250228,115400,238847300,24350,24500,24500,24350,1118
20250228,115300,211585800,24500,24500,24500,24500,0
20250228,115200,211585800,24500,24500,24500,24500,0
20250228,115100,211585800,24500,24500,24500,24500,0
20250228,115000,211585800,24500,24500,24500,24500,0
20250228,114900,211585800,24500,24500,24500,24500,0
20250228,114800,211585800,24500,24500,24500,24500,0
20250228,114700,211585800,24500,24500,24500,24500,0
20250228,114600,211585800,24500,24500,24500,24500,0
20250228,114500,211585800,24500,24500,24500,24500,0
20250228,114400,211585800,24500,24500,24500,24500,59
20250228,114300,210140300,24500,24500,24500,24500,0
20250228,114200,210140300,24500,24500,24500,24500,0
20250228,114100,210140300,24500,24500,24500,24500,157
20250228,114000,206293800,24500,24500,24500,24500,0
20250228,113900,206293800,24500,24500,24500,24500,1
20250228,113800,206269300,24550,24550,24550,24550,0
20250228,113700,206269300,24550,24550,24550,24550,0
20250228,113600,206269300,24550,24550,24550,24550,0
20250228,113500,206269300,24550,24550,24550,24550,0
20250228,113400,206269300,24550,24550,24550,24550,27
20250228,113300,205606450,24600,24600,24600,24600,1
20250228,113200,205581850,24600,24600,24600,24600,0
20250228,113100,205581850,24600,24600,24600,24600,1
20250228,113000,205557250,24600,24600,24600,24600,0
20250228,112900,205557250,24600,24600,24600,24600,1
20250228,112800,205532650,24600,24600,24650,24600,102
20250228,112700,203022350,24600,24600,24600,24600,0
20250228,112600,203022350,24600,24600,24600,24600,0
20250228,112500,203022350,24600,24600,24600,24600,0
20250228,112400,203022350,24600,24600,24600,24600,0
20250228,112300,203022350,24600,24600,24600,24600,28
20250228,112200,202333550,24550,24550,24550,24550,0
20250228,112100,202333550,24550,24550,24550,24550,0
20250228,112000,202333550,24550,24450,24550,24450,353
20250228,111900,193693900,24450,24450,24450,24450,0
20250228,111800,193693900,24450,24450,24450,24450,0
20250228,111700,193693900,24450,24450,24450,24450,0
20250228,111600,193693900,24450,24450,24450,24450,0
20250228,111500,193693900,24450,24300,24450,24300,820
20250228,111400,173687150,24350,24450,24450,24350,2121
20250228,111300,121944600,24450,24450,24450,24450,0
20250228,111200,121944600,24450,24450,24450,24450,0
20250228,111100,121944600,24450,24450,24450,24450,1
20250228,111000,121920150,24450,24450,24450,24450,70
20250228,110900,120208650,24500,24500,24500,24500,0
20250228,110800,120208650,24500,24500,24500,24500,0
20250228,110700,120208650,24500,24500,24500,24500,0
20250228,110600,120208650,24500,24500,24500,24500,0
20250228,110500,120208650,24500,24500,24500,24500,0
20250228,110400,120208650,24500,24500,24500,24500,0
20250228,110300,120208650,24500,24500,24500,24500,0
20250228,110200,120208650,24500,24500,24500,24500,0
20250228,110100,120208650,24500,24500,24500,24500,0
20250228,110000,120208650,24500,24500,24500,24500,2
20250228,105900,120159650,24450,24450,24450,24450,0
20250228,105800,120159650,24450,24450,24450,24450,0
20250228,105700,120159650,24450,24450,24450,24450,0
20250228,105600,120159650,24450,24450,24450,24450,0
20250228,105500,120159650,24450,24450,24450,24450,0
20250228,105400,120159650,24450,24450,24450,24450,0
20250228,105300,120159650,24450,24450,24450,24450,60
20250228,105200,118692650,24450,24450,24450,24450,0
20250228,105100,118692650,24450,24450,24450,24450,20
20250228,105000,118203650,24450,24450,24450,24450,0
20250228,104900,118203650,24450,24450,24450,24450,1
20250228,104800,118179200,24450,24450,24450,24450,0
20250228,104700,118179200,24450,24450,24450,24450,1
20250228,104600,118154750,24450,24450,24450,24450,0
20250228,104500,118154750,24450,24450,24450,24450,0
20250228,104400,118154750,24450,24450,24450,24450,1
20250228,104300,118130300,24400,24400,24400,24400,0
20250228,104200,118130300,24400,24400,24400,24400,10
20250228,104100,117886300,24400,24400,24400,24400,0
20250228,104000,117886300,24400,24400,24400,24400,0
20250228,103900,117886300,24400,24400,24400,24400,0
20250228,103800,117886300,24400,24400,24400,24400,0
20250228,103700,117886300,24400,24400,24400,24400,0
20250228,103600,117886300,24400,24400,24400,24400,2
20250228,103500,117837500,24400,24400,24400,24400,29
20250228,103400,117129900,24350,24350,24350,24350,1
20250228,103300,117105550,24400,24400,24400,24400,0
20250228,103200,117105550,24400,24400,24400,24400,0
20250228,103100,117105550,24400,24400,24400,24400,0
20250228,103000,117105550,24400,24400,24400,24400,4
20250228,102900,117007950,24450,24450,24450,24450,1
20250228,102800,116983500,24450,24500,24500,24450,1127
20250228,102700,89376750,24500,24500,24500,24500,0
20250228,102600,89376750,24500,24500,24500,24500,0
20250228,102500,89376750,24500,24500,24500,24500,0
20250228,102400,89376750,24500,24500,24500,24500,0
20250228,102300,89376750,24500,24500,24500,24500,1
20250228,102200,89352250,24550,24550,24550,24550,0
20250228,102100,89352250,24550,24550,24550,24550,0
20250228,102000,89352250,24550,24550,24550,24550,0
20250228,101900,89352250,24550,24550,24550,24550,0
20250228,101800,89352250,24550,24550,24550,24550,10
20250228,101700,89106750,24500,24500,24500,24500,0
20250228,101600,89106750,24500,24500,24500,24500,1
20250228,101500,89082250,24550,24550,24550,24550,0
20250228,101400,89082250,24550,24550,24550,24550,1
20250228,101300,89057700,24500,24500,24500,24500,0
20250228,101200,89057700,24500,24500,24500,24500,0
20250228,101100,89057700,24500,24500,24500,24500,0
20250228,101000,89057700,24500,24500,24500,24500,5
20250228,100900,88935200,24550,24550,24550,24550,0
20250228,100800,88935200,24550,24550,24550,24550,0
20250228,100700,88935200,24550,24550,24550,24550,0
20250228,100600,88935200,24550,24550,24550,24550,1
20250228,100500,88910650,24450,24500,24500,24450,9
20250228,100400,88690550,24500,24500,24500,24500,0
20250228,100300,88690550,24500,24500,24500,24500,0
20250228,100200,88690550,24500,24500,24500,24500,0
20250228,100100,88690550,24500,24500,24500,24500,0
20250228,100000,88690550,24500,24500,24500,24500,0
20250228,095900,88690550,24500,24500,24500,24500,2
20250228,095800,88641550,24500,24500,24500,24500,0
20250228,095700,88641550,24500,24500,24500,24500,0
20250228,095600,88641550,24500,24500,24500,24500,0
20250228,095500,88641550,24500,24500,24500,24500,0
20250228,095400,88641550,24500,24500,24500,24500,0
20250228,095300,88641550,24500,24500,24500,24500,0
20250228,095200,88641550,24500,24500,24500,24500,0
20250228,095100,88641550,24500,24500,24500,24500,0
20250228,095000,88641550,24500,24500,24500,24500,0
20250228,094900,88641550,24500,24500,24500,24500,0
20250228,094800,88641550,24500,24500,24500,24500,10
20250228,094700,88396550,24450,24450,24450,24450,0
20250228,094600,88396550,24450,24450,24450,24450,1
20250228,094500,88372100,24450,24450,24450,24450,0
20250228,094400,88372100,24450,24550,24550,24450,1151
20250228,094300,60175100,24650,24650,24650,24650,0
20250228,094200,60175100,24650,24650,24650,24650,0
20250228,094100,60175100,24650,24650,24650,24650,0
20250228,094000,60175100,24650,24650,24650,24650,0
20250228,093900,60175100,24650,24650,24650,24650,0
20250228,093800,60175100,24650,24650,24650,24650,1
20250228,093700,60150450,24800,24600,24800,24600,195
20250228,093600,55353250,24550,24550,24550,24550,0
20250228,093500,55353250,24550,24550,24550,24550,18
20250228,093400,54911350,24550,24550,24550,24550,0
20250228,093300,54911350,24550,24550,24550,24550,0
20250228,093200,54911350,24550,24550,24550,24550,0
20250228,093100,54911350,24550,24550,24550,24550,1
20250228,093000,54886800,24550,24550,24550,24550,1
20250228,092900,54862250,24550,24550,24550,24550,0
20250228,092800,54862250,24550,24550,24550,24550,0
20250228,092700,54862250,24550,24550,24550,24550,0
20250228,092600,54862250,24550,24550,24550,24550,0
20250228,092500,54862250,24550,24550,24550,24550,0
20250228,092400,54862250,24550,24550,24550,24550,0
20250228,092300,54862250,24550,24550,24550,24550,1
20250228,092200,54837700,24550,24550,24550,24550,0
20250228,092100,54837700,24550,24550,24550,24550,0
20250228,092000,54837700,24550,24550,24550,24550,0
20250228,091900,54837700,24550,24550,24550,24550,0
20250228,091800,54837700,24550,24500,24550,24500,14
20250228,091700,54494500,24550,24550,24550,24550,0
20250228,091600,54494500,24550,24550,24550,24550,0
20250228,091500,54494500,24550,24550,24550,24550,2
20250228,091400,54445400,24550,24550,24550,24550,16
20250228,091300,54052600,24550,24550,24550,24550,0
20250228,091200,54052600,24550,24500,24550,24500,202
20250228,091100,49102900,24500,24500,24500,24500,0
20250228,091000,49102900,24500,24500,24500,24500,0
20250228,090900,49102900,24500,24500,24500,24500,0
20250228,090800,49102900,24500,24500,24500,24500,50
20250228,090700,47877900,24450,24600,24600,24450,339
20250228,090600,39546850,24600,24600,24600,24600,0
20250228,090500,39546850,24600,24600,24600,24600,263
20250228,090400,33077050,24550,24550,24550,24550,0
20250228,090300,33077050,24550,24550,24550,24550,30
20250228,090200,32340550,24550,24650,24650,24500,1312
20250228,090100,73950,24650,24650,24650,24650,0
20250228,090000,73950,24650,24650,24650,24650,3