KissMeData/000140/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183000,99733610,8800,8800,8800,8800,360
20250214,182900,99733610,8800,8800,8800,8800,0
20250214,182800,99733610,8800,8800,8800,8800,0
20250214,182700,99733610,8800,8800,8800,8800,0
20250214,182600,99733610,8800,8800,8800,8800,0
20250214,182500,99733610,8800,8800,8800,8800,0
20250214,182400,99733610,8800,8800,8800,8800,0
20250214,182300,99733610,8800,8800,8800,8800,0
20250214,182200,99733610,8800,8800,8800,8800,0
20250214,182100,99733610,8800,8800,8800,8800,0
20250214,182000,99733610,8800,8800,8800,8800,0
20250214,181900,99733610,8800,8800,8800,8800,0
20250214,181800,99733610,8800,8800,8800,8800,0
20250214,181700,99733610,8800,8800,8800,8800,0
20250214,181600,99733610,8800,8800,8800,8800,0
20250214,181500,99733610,8800,8800,8800,8800,0
20250214,181400,99733610,8800,8800,8800,8800,0
20250214,181300,99733610,8800,8800,8800,8800,0
20250214,181200,99733610,8800,8800,8800,8800,0
20250214,181100,99733610,8800,8800,8800,8800,0
20250214,181000,99733610,8800,8800,8800,8800,0
20250214,180900,99733610,8800,8800,8800,8800,0
20250214,180800,99733610,8800,8800,8800,8800,0
20250214,180700,99733610,8800,8800,8800,8800,0
20250214,180600,99733610,8800,8800,8800,8800,0
20250214,180500,99733610,8800,8800,8800,8800,0
20250214,180400,99733610,8800,8800,8800,8800,0
20250214,180300,99733610,8800,8800,8800,8800,0
20250214,180200,99733610,8800,8800,8800,8800,0
20250214,180100,99733610,8800,8800,8800,8800,0
20250214,180000,99733610,8800,8800,8800,8800,360
20250214,175900,99733610,8800,8800,8800,8800,0
20250214,175800,99733610,8800,8800,8800,8800,0
20250214,175700,99733610,8800,8800,8800,8800,0
20250214,175600,99733610,8800,8800,8800,8800,0
20250214,175500,99733610,8800,8800,8800,8800,0
20250214,175400,99733610,8800,8800,8800,8800,0
20250214,175300,99733610,8800,8800,8800,8800,0
20250214,175200,99733610,8800,8800,8800,8800,0
20250214,175100,99733610,8800,8800,8800,8800,0
20250214,175000,99733610,8800,8800,8800,8800,0
20250214,174900,99733610,8800,8800,8800,8800,0
20250214,174800,99733610,8800,8800,8800,8800,0
20250214,174700,99733610,8800,8800,8800,8800,0
20250214,174600,99733610,8800,8800,8800,8800,0
20250214,174500,99733610,8800,8800,8800,8800,0
20250214,174400,99733610,8800,8800,8800,8800,0
20250214,174300,99733610,8800,8800,8800,8800,0
20250214,174200,99733610,8800,8800,8800,8800,0
20250214,174100,99733610,8800,8800,8800,8800,0
20250214,174000,99733610,8800,8800,8800,8800,0
20250214,173900,99733610,8800,8800,8800,8800,0
20250214,173800,99733610,8800,8800,8800,8800,0
20250214,173700,99733610,8800,8800,8800,8800,0
20250214,173600,99733610,8800,8800,8800,8800,0
20250214,173500,99733610,8800,8800,8800,8800,0
20250214,173400,99733610,8800,8800,8800,8800,0
20250214,173300,99733610,8800,8800,8800,8800,0
20250214,173200,99733610,8800,8800,8800,8800,0
20250214,173100,99733610,8800,8800,8800,8800,0
20250214,173000,99733610,8800,8800,8800,8800,360
20250214,172900,99733610,8800,8800,8800,8800,0
20250214,172800,99733610,8800,8800,8800,8800,0
20250214,172700,99733610,8800,8800,8800,8800,0
20250214,172600,99733610,8800,8800,8800,8800,0
20250214,172500,99733610,8800,8800,8800,8800,0
20250214,172400,99733610,8800,8800,8800,8800,0
20250214,172300,99733610,8800,8800,8800,8800,0
20250214,172200,99733610,8800,8800,8800,8800,0
20250214,172100,99733610,8800,8800,8800,8800,0
20250214,172000,99733610,8800,8800,8800,8800,0
20250214,171900,99733610,8800,8800,8800,8800,0
20250214,171800,99733610,8800,8800,8800,8800,0
20250214,171700,99733610,8800,8800,8800,8800,0
20250214,171600,99733610,8800,8800,8800,8800,0
20250214,171500,99733610,8800,8800,8800,8800,0
20250214,171400,99733610,8800,8800,8800,8800,0
20250214,171300,99733610,8800,8800,8800,8800,0
20250214,171200,99733610,8800,8800,8800,8800,0
20250214,171100,99733610,8800,8800,8800,8800,0
20250214,171000,99733610,8800,8800,8800,8800,0
20250214,170900,99733610,8800,8800,8800,8800,0
20250214,170800,99733610,8800,8800,8800,8800,0
20250214,170700,99733610,8800,8800,8800,8800,0
20250214,170600,99733610,8800,8800,8800,8800,0
20250214,170500,99733610,8800,8800,8800,8800,0
20250214,170400,99733610,8800,8800,8800,8800,0
20250214,170300,99733610,8800,8800,8800,8800,0
20250214,170200,99733610,8800,8800,8800,8800,0
20250214,170100,99733610,8800,8800,8800,8800,0
20250214,170000,99733610,8800,8800,8800,8800,360
20250214,165900,99733610,8800,8800,8800,8800,0
20250214,165800,99733610,8800,8800,8800,8800,0
20250214,165700,99733610,8800,8800,8800,8800,0
20250214,165600,99733610,8800,8800,8800,8800,0
20250214,165500,99733610,8800,8800,8800,8800,0
20250214,165400,99733610,8800,8800,8800,8800,0
20250214,165300,99733610,8800,8800,8800,8800,0
20250214,165200,99733610,8800,8800,8800,8800,0
20250214,165100,99733610,8800,8800,8800,8800,0
20250214,165000,99733610,8800,8800,8800,8800,0
20250214,164900,99733610,8800,8800,8800,8800,0
20250214,164800,99733610,8800,8800,8800,8800,0
20250214,164700,99733610,8800,8800,8800,8800,0
20250214,164600,99733610,8800,8800,8800,8800,0
20250214,164500,99733610,8800,8800,8800,8800,0
20250214,164400,99733610,8800,8800,8800,8800,0
20250214,164300,99733610,8800,8800,8800,8800,0
20250214,164200,99733610,8800,8800,8800,8800,0
20250214,164100,99733610,8800,8800,8800,8800,0
20250214,164000,99733610,8800,8800,8800,8800,0
20250214,163900,99733610,8800,8800,8800,8800,0
20250214,163800,99733610,8800,8800,8800,8800,0
20250214,163700,99733610,8800,8800,8800,8800,0
20250214,163600,99733610,8800,8800,8800,8800,0
20250214,163500,99733610,8800,8800,8800,8800,0
20250214,163400,99733610,8800,8800,8800,8800,0
20250214,163300,99733610,8800,8800,8800,8800,0
20250214,163200,99733610,8800,8800,8800,8800,0
20250214,163100,99733610,8800,8800,8800,8800,0
20250214,163000,99733610,8800,8800,8800,8800,360
20250214,162900,99733610,8800,8800,8800,8800,0
20250214,162800,99733610,8800,8800,8800,8800,0
20250214,162700,99733610,8800,8800,8800,8800,0
20250214,162600,99733610,8800,8800,8800,8800,0
20250214,162500,99733610,8800,8800,8800,8800,0
20250214,162400,99733610,8800,8800,8800,8800,0
20250214,162300,99733610,8800,8800,8800,8800,0
20250214,162200,99733610,8800,8800,8800,8800,0
20250214,162100,99733610,8800,8800,8800,8800,0
20250214,162000,99733610,8800,8800,8800,8800,0
20250214,161900,99733610,8800,8800,8800,8800,0
20250214,161800,99733610,8800,8800,8800,8800,0
20250214,161700,99733610,8800,8800,8800,8800,0
20250214,161600,99733610,8800,8800,8800,8800,0
20250214,161500,99733610,8800,8800,8800,8800,0
20250214,161400,99733610,8800,8800,8800,8800,0
20250214,161300,99733610,8800,8800,8800,8800,0
20250214,161200,99733610,8800,8800,8800,8800,0
20250214,161100,99733610,8800,8800,8800,8800,0
20250214,161000,99733610,8800,8800,8800,8800,0
20250214,160900,99733610,8800,8800,8800,8800,0
20250214,160800,99733610,8800,8800,8800,8800,0
20250214,160700,99733610,8800,8800,8800,8800,0
20250214,160600,99733610,8800,8800,8800,8800,0
20250214,160500,99733610,8800,8800,8800,8800,0
20250214,160400,99733610,8800,8800,8800,8800,0
20250214,160300,99733610,8800,8800,8800,8800,0
20250214,160200,99733610,8800,8800,8800,8800,0
20250214,160100,99733610,8800,8800,8800,8800,0
20250214,160000,99733610,8800,8800,8800,8800,360
20250214,155900,99733610,8800,8800,8800,8800,0
20250214,155800,99733610,8800,8800,8800,8800,0
20250214,155700,99733610,8800,8800,8800,8800,0
20250214,155600,99733610,8800,8800,8800,8800,0
20250214,155500,99733610,8800,8800,8800,8800,0
20250214,155400,99733610,8800,8800,8800,8800,0
20250214,155300,99733610,8800,8800,8800,8800,0
20250214,155200,99733610,8800,8800,8800,8800,0
20250214,155100,99733610,8800,8800,8800,8800,0
20250214,155000,99733610,8800,8800,8800,8800,0
20250214,154900,99733610,8800,8800,8800,8800,0
20250214,154800,99733610,8800,8800,8800,8800,0
20250214,154700,99733610,8800,8800,8800,8800,0
20250214,154600,99733610,8800,8800,8800,8800,0
20250214,154500,99733610,8800,8800,8800,8800,0
20250214,154400,99733610,8800,8800,8800,8800,0
20250214,154300,99733610,8800,8800,8800,8800,0
20250214,154200,99733610,8800,8800,8800,8800,0
20250214,154100,99733610,8800,8800,8800,8800,0
20250214,154000,99733610,8800,8800,8800,8800,0
20250214,153900,99733610,8800,8800,8800,8800,0
20250214,153800,99733610,8800,8800,8800,8800,0
20250214,153700,99733610,8800,8800,8800,8800,0
20250214,153600,99733610,8800,8800,8800,8800,0
20250214,153500,99733610,8800,8800,8800,8800,0
20250214,153400,99733610,8800,8800,8800,8800,0
20250214,153300,99733610,8800,8800,8800,8800,0
20250214,153200,99733610,8800,8800,8800,8800,0
20250214,153100,99733610,8800,8800,8800,8800,0
20250214,153000,99733610,8800,8800,8800,8800,720
20250214,152900,96565610,8830,8830,8830,8830,0
20250214,152800,96565610,8830,8830,8830,8830,0
20250214,152700,96565610,8830,8830,8830,8830,0
20250214,152600,96565610,8830,8830,8830,8830,0
20250214,152500,96565610,8830,8830,8830,8830,0
20250214,152400,96565610,8830,8830,8830,8830,0
20250214,152300,96565610,8830,8830,8830,8830,0
20250214,152200,96565610,8830,8830,8830,8830,0
20250214,152100,96565610,8830,8830,8830,8830,0
20250214,152000,96565610,8830,8830,8830,8830,0
20250214,151900,96565610,8830,8830,8830,8830,1
20250214,151800,96556780,8820,8820,8820,8820,85
20250214,151700,95807080,8810,8820,8820,8810,191
20250214,151600,94124070,8810,8810,8810,8810,0
20250214,151500,94124070,8810,8810,8810,8810,0
20250214,151400,94124070,8810,8810,8810,8810,0
20250214,151300,94124070,8810,8810,8810,8810,100
20250214,151200,93243070,8810,8810,8810,8810,8
20250214,151100,93172590,8820,8820,8820,8820,0
20250214,151000,93172590,8820,8820,8820,8820,0
20250214,150900,93172590,8820,8820,8820,8820,0
20250214,150800,93172590,8820,8820,8820,8820,29
20250214,150700,92916810,8810,8810,8810,8810,0
20250214,150600,92916810,8810,8820,8820,8810,103
20250214,150500,92009370,8810,8810,8810,8810,1
20250214,150400,92000560,8820,8820,8820,8820,0
20250214,150300,92000560,8820,8820,8820,8820,24
20250214,150200,91788880,8820,8820,8820,8820,0
20250214,150100,91788880,8820,8820,8820,8820,0
20250214,150000,91788880,8820,8820,8820,8820,0
20250214,145900,91788880,8820,8820,8820,8820,0
20250214,145800,91788880,8820,8820,8820,8820,0
20250214,145700,91788880,8820,8820,8820,8820,0
20250214,145600,91788880,8820,8820,8820,8820,0
20250214,145500,91788880,8820,8820,8820,8820,0
20250214,145400,91788880,8820,8820,8820,8820,0
20250214,145300,91788880,8820,8820,8820,8820,0
20250214,145200,91788880,8820,8820,8820,8820,0
20250214,145100,91788880,8820,8820,8820,8820,0
20250214,145000,91788880,8820,8820,8820,8820,0
20250214,144900,91788880,8820,8820,8820,8820,1
20250214,144800,91780060,8820,8820,8820,8820,1
20250214,144700,91771240,8810,8810,8810,8810,0
20250214,144600,91771240,8810,8810,8810,8810,0
20250214,144500,91771240,8810,8810,8810,8810,0
20250214,144400,91771240,8810,8810,8810,8810,2
20250214,144300,91753620,8810,8810,8810,8810,0
20250214,144200,91753620,8810,8810,8810,8810,19
20250214,144100,91586230,8800,8800,8800,8800,0
20250214,144000,91586230,8800,8800,8800,8800,0
20250214,143900,91586230,8800,8800,8800,8800,0
20250214,143800,91586230,8800,8810,8810,8800,79
20250214,143700,90890920,8820,8820,8820,8820,0
20250214,143600,90890920,8820,8820,8820,8820,0
20250214,143500,90890920,8820,8820,8820,8820,0
20250214,143400,90890920,8820,8820,8820,8820,0
20250214,143300,90890920,8820,8820,8820,8820,0
20250214,143200,90890920,8820,8820,8820,8820,1
20250214,143100,90882100,8800,8800,8800,8800,0
20250214,143000,90882100,8800,8800,8800,8800,0
20250214,142900,90882100,8800,8800,8800,8800,0
20250214,142800,90882100,8800,8800,8800,8800,0
20250214,142700,90882100,8800,8800,8800,8800,0
20250214,142600,90882100,8800,8800,8800,8800,5
20250214,142500,90838100,8800,8800,8800,8800,29
20250214,142400,90582900,8800,8800,8800,8800,0
20250214,142300,90582900,8800,8800,8800,8800,0
20250214,142200,90582900,8800,8800,8800,8800,0
20250214,142100,90582900,8800,8820,8820,8800,120
20250214,142000,89526080,8830,8830,8830,8830,0
20250214,141900,89526080,8830,8830,8830,8830,1
20250214,141800,89517250,8830,8830,8830,8830,0
20250214,141700,89517250,8830,8830,8830,8830,0
20250214,141600,89517250,8830,8830,8830,8830,0
20250214,141500,89517250,8830,8830,8830,8830,0
20250214,141400,89517250,8830,8830,8830,8830,0
20250214,141300,89517250,8830,8830,8830,8830,0
20250214,141200,89517250,8830,8830,8830,8830,0
20250214,141100,89517250,8830,8830,8830,8830,0
20250214,141000,89517250,8830,8830,8830,8830,0
20250214,140900,89517250,8830,8830,8830,8830,0
20250214,140800,89517250,8830,8830,8830,8830,0
20250214,140700,89517250,8830,8830,8830,8830,0
20250214,140600,89517250,8830,8830,8830,8830,0
20250214,140500,89517250,8830,8830,8830,8830,0
20250214,140400,89517250,8830,8830,8830,8830,14
20250214,140300,89393630,8840,8820,8840,8820,4
20250214,140200,89358320,8800,8800,8800,8800,0
20250214,140100,89358320,8800,8800,8800,8800,0
20250214,140000,89358320,8800,8800,8800,8800,0
20250214,135900,89358320,8800,8800,8800,8800,0
20250214,135800,89358320,8800,8800,8800,8800,0
20250214,135700,89358320,8800,8800,8800,8800,0
20250214,135600,89358320,8800,8800,8800,8800,0
20250214,135500,89358320,8800,8800,8800,8800,0
20250214,135400,89358320,8800,8810,8810,8800,20
20250214,135300,89182230,8800,8800,8800,8800,0
20250214,135200,89182230,8800,8800,8800,8800,0
20250214,135100,89182230,8800,8800,8800,8800,0
20250214,135000,89182230,8800,8800,8800,8800,0
20250214,134900,89182230,8800,8800,8800,8800,0
20250214,134800,89182230,8800,8800,8800,8800,0
20250214,134700,89182230,8800,8800,8800,8800,40
20250214,134600,88830230,8800,8800,8800,8800,10
20250214,134500,88742230,8800,8800,8800,8800,0
20250214,134400,88742230,8800,8800,8800,8800,0
20250214,134300,88742230,8800,8800,8800,8800,0
20250214,134200,88742230,8800,8800,8800,8800,0
20250214,134100,88742230,8800,8800,8800,8800,20
20250214,134000,88566230,8800,8800,8800,8800,0
20250214,133900,88566230,8800,8800,8800,8800,0
20250214,133800,88566230,8800,8800,8800,8800,80
20250214,133700,87862230,8800,8800,8800,8800,45
20250214,133600,87466230,8800,8800,8800,8800,0
20250214,133500,87466230,8800,8800,8800,8800,0
20250214,133400,87466230,8800,8800,8800,8800,0
20250214,133300,87466230,8800,8800,8800,8800,0
20250214,133200,87466230,8800,8800,8800,8800,200
20250214,133100,85706230,8810,8810,8810,8810,0
20250214,133000,85706230,8810,8810,8810,8810,0
20250214,132900,85706230,8810,8810,8810,8810,0
20250214,132800,85706230,8810,8810,8810,8810,0
20250214,132700,85706230,8810,8810,8810,8810,0
20250214,132600,85706230,8810,8810,8810,8810,0
20250214,132500,85706230,8810,8810,8810,8810,0
20250214,132400,85706230,8810,8810,8810,8810,0
20250214,132300,85706230,8810,8810,8810,8810,79
20250214,132200,85010240,8810,8810,8810,8810,30
20250214,132100,84745940,8810,8810,8810,8810,0
20250214,132000,84745940,8810,8810,8810,8810,1080
20250214,131900,75231140,8820,8820,8820,8820,0
20250214,131800,75231140,8820,8820,8820,8820,0
20250214,131700,75231140,8820,8820,8820,8820,20
20250214,131600,75054740,8820,8820,8820,8820,100
20250214,131500,74172740,8820,8820,8820,8820,0
20250214,131400,74172740,8820,8820,8820,8820,0
20250214,131300,74172740,8820,8820,8820,8820,0
20250214,131200,74172740,8820,8820,8820,8820,0
20250214,131100,74172740,8820,8820,8820,8820,3
20250214,131000,74146280,8840,8840,8840,8840,1
20250214,130900,74137440,8830,8820,8830,8820,6
20250214,130800,74084490,8820,8830,8830,8820,2
20250214,130700,74066840,8830,8830,8830,8820,3
20250214,130600,74040360,8820,8820,8820,8820,0
20250214,130500,74040360,8820,8820,8820,8820,0
20250214,130400,74040360,8820,8820,8820,8820,0
20250214,130300,74040360,8820,8820,8820,8820,0
20250214,130200,74040360,8820,8820,8820,8820,0
20250214,130100,74040360,8820,8820,8820,8820,40
20250214,130000,73687560,8830,8830,8830,8830,142
20250214,125900,72433700,8830,8830,8830,8830,0
20250214,125800,72433700,8830,8830,8830,8830,58
20250214,125700,71921560,8830,8830,8830,8830,1
20250214,125600,71912730,8830,8830,8830,8830,0
20250214,125500,71912730,8830,8830,8830,8830,0
20250214,125400,71912730,8830,8830,8830,8830,0
20250214,125300,71912730,8830,8830,8830,8830,0
20250214,125200,71912730,8830,8830,8830,8830,0
20250214,125100,71912730,8830,8830,8830,8830,0
20250214,125000,71912730,8830,8830,8830,8830,0
20250214,124900,71912730,8830,8830,8830,8830,0
20250214,124800,71912730,8830,8840,8840,8830,55
20250214,124700,71426540,8840,8840,8840,8840,0
20250214,124600,71426540,8840,8840,8840,8840,6
20250214,124500,71373500,8850,8850,8850,8850,0
20250214,124400,71373500,8850,8850,8850,8850,0
20250214,124300,71373500,8850,8850,8850,8850,0
20250214,124200,71373500,8850,8850,8850,8850,1
20250214,124100,71364650,8850,8850,8850,8850,0
20250214,124000,71364650,8850,8850,8850,8850,0
20250214,123900,71364650,8850,8850,8850,8850,0
20250214,123800,71364650,8850,8850,8850,8850,1
20250214,123700,71355800,8850,8850,8850,8850,1
20250214,123600,71346950,8840,8840,8840,8840,0
20250214,123500,71346950,8840,8840,8840,8840,0
20250214,123400,71346950,8840,8840,8840,8840,1
20250214,123300,71338110,8850,8850,8850,8850,0
20250214,123200,71338110,8850,8850,8850,8850,0
20250214,123100,71338110,8850,8850,8850,8850,0
20250214,123000,71338110,8850,8850,8850,8850,0
20250214,122900,71338110,8850,8850,8850,8850,1
20250214,122800,71329260,8830,8830,8830,8830,0
20250214,122700,71329260,8830,8830,8830,8830,0
20250214,122600,71329260,8830,8830,8830,8830,30
20250214,122500,71064360,8850,8850,8850,8850,0
20250214,122400,71064360,8850,8850,8850,8850,1
20250214,122300,71055510,8840,8840,8840,8840,0
20250214,122200,71055510,8840,8840,8840,8840,0
20250214,122100,71055510,8840,8840,8840,8840,0
20250214,122000,71055510,8840,8840,8840,8840,0
20250214,121900,71055510,8840,8840,8840,8840,0
20250214,121800,71055510,8840,8840,8840,8840,10
20250214,121700,70967110,8840,8840,8840,8840,20
20250214,121600,70790310,8840,8840,8840,8840,1
20250214,121500,70781470,8840,8840,8840,8840,2
20250214,121400,70763790,8840,8840,8840,8840,0
20250214,121300,70763790,8840,8840,8840,8840,0
20250214,121200,70763790,8840,8840,8840,8840,0
20250214,121100,70763790,8840,8840,8840,8840,0
20250214,121000,70763790,8840,8840,8840,8840,2
20250214,120900,70746110,8850,8850,8850,8850,1
20250214,120800,70737260,8840,8840,8840,8840,2
20250214,120700,70719580,8850,8850,8850,8850,1
20250214,120600,70710730,8850,8840,8850,8840,2
20250214,120500,70693040,8840,8830,8840,8830,164
20250214,120400,69244910,8850,8850,8850,8850,0
20250214,120300,69244910,8850,8850,8850,8850,1
20250214,120200,69236060,8840,8840,8840,8840,0
20250214,120100,69236060,8840,8840,8840,8840,2
20250214,120000,69218380,8840,8840,8840,8840,0
20250214,115900,69218380,8840,8840,8840,8840,0
20250214,115800,69218380,8840,8840,8840,8840,0
20250214,115700,69218380,8840,8840,8840,8840,44
20250214,115600,68829420,8820,8820,8820,8820,70
20250214,115500,68212020,8840,8840,8840,8840,0
20250214,115400,68212020,8840,8840,8840,8840,0
20250214,115300,68212020,8840,8840,8840,8840,0
20250214,115200,68212020,8840,8840,8840,8840,0
20250214,115100,68212020,8840,8840,8840,8840,0
20250214,115000,68212020,8840,8840,8840,8840,0
20250214,114900,68212020,8840,8840,8840,8840,0
20250214,114800,68212020,8840,8830,8840,8830,5
20250214,114700,68167860,8830,8820,8830,8820,3
20250214,114600,68141390,8840,8840,8840,8840,0
20250214,114500,68141390,8840,8840,8840,8840,0
20250214,114400,68141390,8840,8840,8840,8840,100
20250214,114300,67257390,8840,8840,8840,8840,0
20250214,114200,67257390,8840,8840,8840,8840,0
20250214,114100,67257390,8840,8840,8840,8840,0
20250214,114000,67257390,8840,8840,8840,8840,1
20250214,113900,67248550,8830,8830,8830,8830,0
20250214,113800,67248550,8830,8830,8830,8830,0
20250214,113700,67248550,8830,8830,8830,8830,295
20250214,113600,64643700,8820,8820,8820,8820,0
20250214,113500,64643700,8820,8820,8820,8820,0
20250214,113400,64643700,8820,8820,8820,8820,0
20250214,113300,64643700,8820,8820,8820,8820,512
20250214,113200,60127860,8820,8820,8820,8820,50
20250214,113100,59686860,8820,8820,8820,8820,0
20250214,113000,59686860,8820,8820,8820,8820,0
20250214,112900,59686860,8820,8820,8820,8820,0
20250214,112800,59686860,8820,8820,8820,8820,0
20250214,112700,59686860,8820,8820,8820,8820,0
20250214,112600,59686860,8820,8820,8820,8820,0
20250214,112500,59686860,8820,8820,8820,8820,0
20250214,112400,59686860,8820,8820,8820,8820,0
20250214,112300,59686860,8820,8820,8820,8820,184
20250214,112200,58063980,8820,8820,8820,8820,216
20250214,112100,56158860,8820,8820,8820,8820,0
20250214,112000,56158860,8820,8820,8820,8820,0
20250214,111900,56158860,8820,8820,8820,8820,0
20250214,111800,56158860,8820,8820,8820,8820,0
20250214,111700,56158860,8820,8820,8820,8820,0
20250214,111600,56158860,8820,8820,8820,8820,50
20250214,111500,55717860,8820,8820,8820,8820,0
20250214,111400,55717860,8820,8820,8820,8820,0
20250214,111300,55717860,8820,8820,8820,8820,0
20250214,111200,55717860,8820,8830,8830,8820,375
20250214,111100,52410310,8830,8830,8830,8830,0
20250214,111000,52410310,8830,8830,8830,8830,10
20250214,110900,52322010,8820,8820,8820,8820,0
20250214,110800,52322010,8820,8820,8820,8820,305
20250214,110700,49631910,8830,8830,8830,8830,0
20250214,110600,49631910,8830,8830,8830,8830,0
20250214,110500,49631910,8830,8830,8830,8830,0
20250214,110400,49631910,8830,8830,8830,8830,0
20250214,110300,49631910,8830,8830,8830,8830,0
20250214,110200,49631910,8830,8830,8830,8830,0
20250214,110100,49631910,8830,8830,8830,8830,0
20250214,110000,49631910,8830,8830,8830,8830,1
20250214,105900,49623080,8820,8820,8820,8820,0
20250214,105800,49623080,8820,8820,8820,8820,0
20250214,105700,49623080,8820,8810,8820,8810,170
20250214,105600,48123690,8820,8820,8820,8820,10
20250214,105500,48035490,8810,8810,8810,8810,0
20250214,105400,48035490,8810,8810,8810,8810,0
20250214,105300,48035490,8810,8810,8810,8810,29
20250214,105200,47780000,8810,8810,8810,8810,3
20250214,105100,47753570,8800,8800,8800,8800,14
20250214,105000,47630370,8790,8790,8790,8790,0
20250214,104900,47630370,8790,8790,8790,8790,0
20250214,104800,47630370,8790,8790,8790,8790,0
20250214,104700,47630370,8790,8790,8790,8790,0
20250214,104600,47630370,8790,8790,8790,8790,0
20250214,104500,47630370,8790,8790,8790,8790,0
20250214,104400,47630370,8790,8790,8790,8790,0
20250214,104300,47630370,8790,8790,8790,8790,52
20250214,104200,47173290,8790,8790,8790,8790,0
20250214,104100,47173290,8790,8790,8790,8790,0
20250214,104000,47173290,8790,8790,8790,8790,0
20250214,103900,47173290,8790,8790,8790,8790,0
20250214,103800,47173290,8790,8790,8790,8790,0
20250214,103700,47173290,8790,8790,8790,8790,0
20250214,103600,47173290,8790,8790,8790,8790,0
20250214,103500,47173290,8790,8790,8790,8790,0
20250214,103400,47173290,8790,8790,8790,8790,0
20250214,103300,47173290,8790,8790,8790,8790,0
20250214,103200,47173290,8790,8790,8790,8790,0
20250214,103100,47173290,8790,8790,8790,8790,0
20250214,103000,47173290,8790,8790,8790,8790,0
20250214,102900,47173290,8790,8790,8790,8790,100
20250214,102800,46294290,8800,8800,8800,8800,0
20250214,102700,46294290,8800,8800,8800,8800,2
20250214,102600,46276690,8800,8800,8800,8800,0
20250214,102500,46276690,8800,8800,8800,8800,30
20250214,102400,46012690,8800,8800,8800,8800,0
20250214,102300,46012690,8800,8800,8800,8800,0
20250214,102200,46012690,8800,8800,8800,8800,1
20250214,102100,46003890,8790,8790,8790,8790,0
20250214,102000,46003890,8790,8790,8790,8790,0
20250214,101900,46003890,8790,8790,8790,8790,6
20250214,101800,45951150,8800,8800,8800,8800,0
20250214,101700,45951150,8800,8800,8800,8800,6
20250214,101600,45898350,8800,8800,8800,8800,0
20250214,101500,45898350,8800,8800,8800,8800,0
20250214,101400,45898350,8800,8800,8800,8800,0
20250214,101300,45898350,8800,8800,8800,8800,0
20250214,101200,45898350,8800,8800,8800,8800,101
20250214,101100,45009550,8790,8790,8790,8790,0
20250214,101000,45009550,8790,8790,8790,8790,131
20250214,100900,43858060,8800,8800,8800,8800,0
20250214,100800,43858060,8800,8800,8800,8800,0
20250214,100700,43858060,8800,8800,8800,8800,0
20250214,100600,43858060,8800,8800,8800,8800,0
20250214,100500,43858060,8800,8800,8800,8800,1
20250214,100400,43849260,8790,8800,8800,8790,12
20250214,100300,43743670,8800,8800,8800,8800,0
20250214,100200,43743670,8800,8800,8800,8800,0
20250214,100100,43743670,8800,8800,8800,8800,0
20250214,100000,43743670,8800,8800,8800,8800,0
20250214,095900,43743670,8800,8800,8800,8800,0
20250214,095800,43743670,8800,8800,8800,8800,0
20250214,095700,43743670,8800,8800,8800,8800,1
20250214,095600,43734870,8800,8800,8800,8800,0
20250214,095500,43734870,8800,8800,8800,8800,0
20250214,095400,43734870,8800,8800,8800,8800,1
20250214,095300,43726070,8800,8800,8800,8800,2
20250214,095200,43708470,8800,8800,8800,8800,190
20250214,095100,42036470,8810,8810,8810,8810,0
20250214,095000,42036470,8810,8810,8810,8810,0
20250214,094900,42036470,8810,8810,8810,8810,0
20250214,094800,42036470,8810,8810,8810,8810,142
20250214,094700,40785450,8810,8810,8810,8810,0
20250214,094600,40785450,8810,8810,8810,8810,0
20250214,094500,40785450,8810,8810,8810,8810,0
20250214,094400,40785450,8810,8820,8820,8810,16
20250214,094300,40644350,8810,8810,8810,8810,0
20250214,094200,40644350,8810,8810,8810,8810,0
20250214,094100,40644350,8810,8820,8820,8810,317
20250214,094000,37850550,8830,8830,8830,8830,0
20250214,093900,37850550,8830,8830,8830,8830,1
20250214,093800,37841720,8820,8820,8820,8820,0
20250214,093700,37841720,8820,8820,8820,8820,8
20250214,093600,37771160,8840,8840,8840,8840,0
20250214,093500,37771160,8840,8840,8840,8840,0
20250214,093400,37771160,8840,8830,8840,8820,502
20250214,093300,33343410,8830,8830,8830,8830,500
20250214,093200,28928410,8840,8840,8840,8840,1
20250214,093100,28919570,8840,8840,8840,8840,9
20250214,093000,28840010,8840,8840,8840,8840,10
20250214,092900,28751610,8840,8840,8840,8840,102
20250214,092800,27849930,8840,8840,8840,8840,500
20250214,092700,23429930,8840,8840,8840,8840,0
20250214,092600,23429930,8840,8840,8840,8840,2
20250214,092500,23412250,8840,8840,8840,8840,0
20250214,092400,23412250,8840,8840,8840,8840,9
20250214,092300,23332690,8820,8820,8820,8820,0
20250214,092200,23332690,8820,8820,8820,8820,0
20250214,092100,23332690,8820,8820,8820,8820,308
20250214,092000,20616130,8800,8800,8800,8800,22
20250214,091900,20422530,8800,8800,8800,8800,0
20250214,091800,20422530,8800,8800,8800,8800,0
20250214,091700,20422530,8800,8800,8800,8800,14
20250214,091600,20299330,8800,8800,8800,8800,0
20250214,091500,20299330,8800,8800,8800,8800,635
20250214,091400,14711330,8820,8820,8820,8820,100
20250214,091300,13829330,8800,8820,8820,8800,52
20250214,091200,13371710,8820,8820,8820,8820,5
20250214,091100,13327610,8800,8800,8800,8800,486
20250214,091000,9050810,8820,8840,8840,8820,3
20250214,090900,9024310,8790,8790,8790,8790,0
20250214,090800,9024310,8790,8790,8790,8790,0
20250214,090700,9024310,8790,8790,8790,8790,0
20250214,090600,9024310,8790,8790,8790,8790,2
20250214,090500,9006730,8790,8790,8790,8790,210
20250214,090400,7160830,8790,8790,8790,8790,0
20250214,090300,7160830,8790,8790,8790,8790,2
20250214,090200,7143250,8790,8790,8790,8790,333
20250214,090100,4216180,8780,8830,8840,8780,476
20250214,090000,26440,8820,8810,8820,8810,3