KissMeData/000140/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183000,130026620,8900,8900,8900,8900,19
20250224,182900,130026620,8900,8900,8900,8900,0
20250224,182800,130026620,8900,8900,8900,8900,0
20250224,182700,130026620,8900,8900,8900,8900,0
20250224,182600,130026620,8900,8900,8900,8900,0
20250224,182500,130026620,8900,8900,8900,8900,0
20250224,182400,130026620,8900,8900,8900,8900,0
20250224,182300,130026620,8900,8900,8900,8900,0
20250224,182200,130026620,8900,8900,8900,8900,0
20250224,182100,130026620,8900,8900,8900,8900,0
20250224,182000,130026620,8900,8900,8900,8900,0
20250224,181900,130026620,8900,8900,8900,8900,0
20250224,181800,130026620,8900,8900,8900,8900,0
20250224,181700,130026620,8900,8900,8900,8900,0
20250224,181600,130026620,8900,8900,8900,8900,0
20250224,181500,130026620,8900,8900,8900,8900,0
20250224,181400,130026620,8900,8900,8900,8900,0
20250224,181300,130026620,8900,8900,8900,8900,0
20250224,181200,130026620,8900,8900,8900,8900,0
20250224,181100,130026620,8900,8900,8900,8900,0
20250224,181000,130026620,8900,8900,8900,8900,0
20250224,180900,130026620,8900,8900,8900,8900,0
20250224,180800,130026620,8900,8900,8900,8900,0
20250224,180700,130026620,8900,8900,8900,8900,0
20250224,180600,130026620,8900,8900,8900,8900,0
20250224,180500,130026620,8900,8900,8900,8900,0
20250224,180400,130026620,8900,8900,8900,8900,0
20250224,180300,130026620,8900,8900,8900,8900,0
20250224,180200,130026620,8900,8900,8900,8900,0
20250224,180100,130026620,8900,8900,8900,8900,0
20250224,180000,130026620,8900,8900,8900,8900,19
20250224,175900,130026620,8900,8900,8900,8900,0
20250224,175800,130026620,8900,8900,8900,8900,0
20250224,175700,130026620,8900,8900,8900,8900,0
20250224,175600,130026620,8900,8900,8900,8900,0
20250224,175500,130026620,8900,8900,8900,8900,0
20250224,175400,130026620,8900,8900,8900,8900,0
20250224,175300,130026620,8900,8900,8900,8900,0
20250224,175200,130026620,8900,8900,8900,8900,0
20250224,175100,130026620,8900,8900,8900,8900,0
20250224,175000,130026620,8900,8900,8900,8900,0
20250224,174900,130026620,8900,8900,8900,8900,0
20250224,174800,130026620,8900,8900,8900,8900,0
20250224,174700,130026620,8900,8900,8900,8900,0
20250224,174600,130026620,8900,8900,8900,8900,0
20250224,174500,130026620,8900,8900,8900,8900,0
20250224,174400,130026620,8900,8900,8900,8900,0
20250224,174300,130026620,8900,8900,8900,8900,0
20250224,174200,130026620,8900,8900,8900,8900,0
20250224,174100,130026620,8900,8900,8900,8900,0
20250224,174000,130026620,8900,8900,8900,8900,0
20250224,173900,130026620,8900,8900,8900,8900,0
20250224,173800,130026620,8900,8900,8900,8900,0
20250224,173700,130026620,8900,8900,8900,8900,0
20250224,173600,130026620,8900,8900,8900,8900,0
20250224,173500,130026620,8900,8900,8900,8900,0
20250224,173400,130026620,8900,8900,8900,8900,0
20250224,173300,130026620,8900,8900,8900,8900,0
20250224,173200,130026620,8900,8900,8900,8900,0
20250224,173100,130026620,8900,8900,8900,8900,0
20250224,173000,130026620,8900,8900,8900,8900,19
20250224,172900,130026620,8900,8900,8900,8900,0
20250224,172800,130026620,8900,8900,8900,8900,0
20250224,172700,130026620,8900,8900,8900,8900,0
20250224,172600,130026620,8900,8900,8900,8900,0
20250224,172500,130026620,8900,8900,8900,8900,0
20250224,172400,130026620,8900,8900,8900,8900,0
20250224,172300,130026620,8900,8900,8900,8900,0
20250224,172200,130026620,8900,8900,8900,8900,0
20250224,172100,130026620,8900,8900,8900,8900,0
20250224,172000,130026620,8900,8900,8900,8900,0
20250224,171900,130026620,8900,8900,8900,8900,0
20250224,171800,130026620,8900,8900,8900,8900,0
20250224,171700,130026620,8900,8900,8900,8900,0
20250224,171600,130026620,8900,8900,8900,8900,0
20250224,171500,130026620,8900,8900,8900,8900,0
20250224,171400,130026620,8900,8900,8900,8900,0
20250224,171300,130026620,8900,8900,8900,8900,0
20250224,171200,130026620,8900,8900,8900,8900,0
20250224,171100,130026620,8900,8900,8900,8900,0
20250224,171000,130026620,8900,8900,8900,8900,0
20250224,170900,130026620,8900,8900,8900,8900,0
20250224,170800,130026620,8900,8900,8900,8900,0
20250224,170700,130026620,8900,8900,8900,8900,0
20250224,170600,130026620,8900,8900,8900,8900,0
20250224,170500,130026620,8900,8900,8900,8900,0
20250224,170400,130026620,8900,8900,8900,8900,0
20250224,170300,130026620,8900,8900,8900,8900,0
20250224,170200,130026620,8900,8900,8900,8900,0
20250224,170100,130026620,8900,8900,8900,8900,0
20250224,170000,130026620,8900,8900,8900,8900,19
20250224,165900,130026620,8900,8900,8900,8900,0
20250224,165800,130026620,8900,8900,8900,8900,0
20250224,165700,130026620,8900,8900,8900,8900,0
20250224,165600,130026620,8900,8900,8900,8900,0
20250224,165500,130026620,8900,8900,8900,8900,0
20250224,165400,130026620,8900,8900,8900,8900,0
20250224,165300,130026620,8900,8900,8900,8900,0
20250224,165200,130026620,8900,8900,8900,8900,0
20250224,165100,130026620,8900,8900,8900,8900,0
20250224,165000,130026620,8900,8900,8900,8900,0
20250224,164900,130026620,8900,8900,8900,8900,0
20250224,164800,130026620,8900,8900,8900,8900,0
20250224,164700,130026620,8900,8900,8900,8900,0
20250224,164600,130026620,8900,8900,8900,8900,0
20250224,164500,130026620,8900,8900,8900,8900,0
20250224,164400,130026620,8900,8900,8900,8900,0
20250224,164300,130026620,8900,8900,8900,8900,0
20250224,164200,130026620,8900,8900,8900,8900,0
20250224,164100,130026620,8900,8900,8900,8900,0
20250224,164000,130026620,8900,8900,8900,8900,0
20250224,163900,130026620,8900,8900,8900,8900,0
20250224,163800,130026620,8900,8900,8900,8900,0
20250224,163700,130026620,8900,8900,8900,8900,0
20250224,163600,130026620,8900,8900,8900,8900,0
20250224,163500,130026620,8900,8900,8900,8900,0
20250224,163400,130026620,8900,8900,8900,8900,0
20250224,163300,130026620,8900,8900,8900,8900,0
20250224,163200,130026620,8900,8900,8900,8900,0
20250224,163100,130026620,8900,8900,8900,8900,0
20250224,163000,130026620,8900,8900,8900,8900,19
20250224,162900,130026620,8900,8900,8900,8900,0
20250224,162800,130026620,8900,8900,8900,8900,0
20250224,162700,130026620,8900,8900,8900,8900,0
20250224,162600,130026620,8900,8900,8900,8900,0
20250224,162500,130026620,8900,8900,8900,8900,0
20250224,162400,130026620,8900,8900,8900,8900,0
20250224,162300,130026620,8900,8900,8900,8900,0
20250224,162200,130026620,8900,8900,8900,8900,0
20250224,162100,130026620,8900,8900,8900,8900,0
20250224,162000,130026620,8900,8900,8900,8900,0
20250224,161900,130026620,8900,8900,8900,8900,0
20250224,161800,130026620,8900,8900,8900,8900,0
20250224,161700,130026620,8900,8900,8900,8900,0
20250224,161600,130026620,8900,8900,8900,8900,0
20250224,161500,130026620,8900,8900,8900,8900,0
20250224,161400,130026620,8900,8900,8900,8900,0
20250224,161300,130026620,8900,8900,8900,8900,0
20250224,161200,130026620,8900,8900,8900,8900,0
20250224,161100,130026620,8900,8900,8900,8900,0
20250224,161000,130026620,8900,8900,8900,8900,0
20250224,160900,130026620,8900,8900,8900,8900,0
20250224,160800,130026620,8900,8900,8900,8900,0
20250224,160700,130026620,8900,8900,8900,8900,0
20250224,160600,130026620,8900,8900,8900,8900,0
20250224,160500,130026620,8900,8900,8900,8900,0
20250224,160400,130026620,8900,8900,8900,8900,0
20250224,160300,130026620,8900,8900,8900,8900,0
20250224,160200,130026620,8900,8900,8900,8900,0
20250224,160100,130026620,8900,8900,8900,8900,0
20250224,160000,130026620,8900,8900,8900,8900,19
20250224,155900,130026620,8900,8900,8900,8900,0
20250224,155800,130026620,8900,8900,8900,8900,0
20250224,155700,130026620,8900,8900,8900,8900,0
20250224,155600,130026620,8900,8900,8900,8900,0
20250224,155500,130026620,8900,8900,8900,8900,0
20250224,155400,130026620,8900,8900,8900,8900,0
20250224,155300,130026620,8900,8900,8900,8900,0
20250224,155200,130026620,8900,8900,8900,8900,0
20250224,155100,130026620,8900,8900,8900,8900,0
20250224,155000,130026620,8900,8900,8900,8900,0
20250224,154900,130026620,8900,8900,8900,8900,0
20250224,154800,130026620,8900,8900,8900,8900,0
20250224,154700,130026620,8900,8900,8900,8900,0
20250224,154600,130026620,8900,8900,8900,8900,0
20250224,154500,130026620,8900,8900,8900,8900,0
20250224,154400,130026620,8900,8900,8900,8900,0
20250224,154300,130026620,8900,8900,8900,8900,0
20250224,154200,130026620,8900,8900,8900,8900,0
20250224,154100,130026620,8900,8900,8900,8900,0
20250224,154000,130026620,8900,8900,8900,8900,0
20250224,153900,130026620,8900,8900,8900,8900,0
20250224,153800,130026620,8900,8900,8900,8900,0
20250224,153700,130026620,8900,8900,8900,8900,0
20250224,153600,130026620,8900,8900,8900,8900,0
20250224,153500,130026620,8900,8900,8900,8900,0
20250224,153400,130026620,8900,8900,8900,8900,0
20250224,153300,130026620,8900,8900,8900,8900,0
20250224,153200,130026620,8900,8900,8900,8900,0
20250224,153100,130026620,8900,8900,8900,8900,0
20250224,153000,130026620,8900,8900,8900,8900,38
20250224,152900,129857520,8900,8900,8900,8900,0
20250224,152800,129857520,8900,8900,8900,8900,0
20250224,152700,129857520,8900,8900,8900,8900,0
20250224,152600,129857520,8900,8900,8900,8900,0
20250224,152500,129857520,8900,8900,8900,8900,0
20250224,152400,129857520,8900,8900,8900,8900,0
20250224,152300,129857520,8900,8900,8900,8900,0
20250224,152200,129857520,8900,8900,8900,8900,0
20250224,152100,129857520,8900,8900,8900,8900,0
20250224,152000,129857520,8900,8900,8900,8900,0
20250224,151900,129857520,8900,8900,8900,8900,0
20250224,151800,129857520,8900,8900,8900,8900,0
20250224,151700,129857520,8900,8900,8900,8900,0
20250224,151600,129857520,8900,8900,8900,8900,0
20250224,151500,129857520,8900,8900,8900,8900,0
20250224,151400,129857520,8900,8900,8900,8900,0
20250224,151300,129857520,8900,8900,8900,8900,0
20250224,151200,129857520,8900,8900,8900,8900,0
20250224,151100,129857520,8900,8890,8900,8890,5
20250224,151000,129813030,8870,8870,8870,8870,0
20250224,150900,129813030,8870,8870,8870,8870,0
20250224,150800,129813030,8870,8870,8870,8870,0
20250224,150700,129813030,8870,8870,8870,8870,0
20250224,150600,129813030,8870,8870,8870,8870,0
20250224,150500,129813030,8870,8870,8870,8870,0
20250224,150400,129813030,8870,8870,8870,8870,0
20250224,150300,129813030,8870,8870,8870,8870,0
20250224,150200,129813030,8870,8870,8870,8870,0
20250224,150100,129813030,8870,8880,8880,8870,114
20250224,150000,128801840,8880,8880,8880,8880,0
20250224,145900,128801840,8880,8880,8880,8880,0
20250224,145800,128801840,8880,8880,8880,8880,0
20250224,145700,128801840,8880,8880,8880,8880,0
20250224,145600,128801840,8880,8880,8880,8880,42
20250224,145500,128428880,8890,8890,8890,8890,0
20250224,145400,128428880,8890,8890,8890,8890,0
20250224,145300,128428880,8890,8890,8890,8890,0
20250224,145200,128428880,8890,8890,8890,8890,55
20250224,145100,127939930,8890,8890,8890,8890,0
20250224,145000,127939930,8890,8890,8890,8890,2
20250224,144900,127922150,8890,8890,8890,8890,5
20250224,144800,127877700,8890,8890,8890,8890,0
20250224,144700,127877700,8890,8890,8890,8890,0
20250224,144600,127877700,8890,8890,8890,8890,0
20250224,144500,127877700,8890,8890,8890,8890,0
20250224,144400,127877700,8890,8890,8890,8890,0
20250224,144300,127877700,8890,8890,8890,8890,10
20250224,144200,127788800,8890,8890,8890,8890,0
20250224,144100,127788800,8890,8890,8890,8890,21
20250224,144000,127602110,8890,8890,8890,8890,0
20250224,143900,127602110,8890,8890,8890,8890,0
20250224,143800,127602110,8890,8900,8900,8890,86
20250224,143700,126837540,8900,8900,8900,8900,0
20250224,143600,126837540,8900,8900,8900,8900,0
20250224,143500,126837540,8900,8900,8900,8900,16
20250224,143400,126695140,8900,8900,8900,8900,0
20250224,143300,126695140,8900,8900,8900,8900,0
20250224,143200,126695140,8900,8900,8900,8900,0
20250224,143100,126695140,8900,8900,8900,8900,0
20250224,143000,126695140,8900,8900,8900,8900,0
20250224,142900,126695140,8900,8900,8900,8900,0
20250224,142800,126695140,8900,8900,8900,8900,0
20250224,142700,126695140,8900,8900,8900,8900,0
20250224,142600,126695140,8900,8900,8900,8900,0
20250224,142500,126695140,8900,8900,8900,8900,0
20250224,142400,126695140,8900,8900,8900,8900,0
20250224,142300,126695140,8900,8900,8900,8900,0
20250224,142200,126695140,8900,8900,8900,8900,0
20250224,142100,126695140,8900,8900,8900,8900,0
20250224,142000,126695140,8900,8900,8900,8900,0
20250224,141900,126695140,8900,8900,8900,8900,0
20250224,141800,126695140,8900,8900,8900,8900,0
20250224,141700,126695140,8900,8900,8900,8900,0
20250224,141600,126695140,8900,8900,8900,8900,0
20250224,141500,126695140,8900,8900,8900,8900,0
20250224,141400,126695140,8900,8900,8900,8900,0
20250224,141300,126695140,8900,8900,8900,8900,8
20250224,141200,126623940,8900,8900,8900,8900,0
20250224,141100,126623940,8900,8900,8900,8900,0
20250224,141000,126623940,8900,8900,8900,8900,0
20250224,140900,126623940,8900,8900,8900,8900,0
20250224,140800,126623940,8900,8900,8900,8900,22
20250224,140700,126428140,8900,8900,8900,8900,0
20250224,140600,126428140,8900,8900,8900,8900,0
20250224,140500,126428140,8900,8900,8900,8900,0
20250224,140400,126428140,8900,8900,8900,8900,0
20250224,140300,126428140,8900,8900,8900,8900,0
20250224,140200,126428140,8900,8900,8900,8900,0
20250224,140100,126428140,8900,8900,8900,8900,0
20250224,140000,126428140,8900,8900,8900,8900,0
20250224,135900,126428140,8900,8900,8900,8900,0
20250224,135800,126428140,8900,8900,8900,8900,4
20250224,135700,126392540,8900,8900,8900,8900,0
20250224,135600,126392540,8900,8900,8900,8900,0
20250224,135500,126392540,8900,8900,8900,8900,0
20250224,135400,126392540,8900,8900,8900,8900,0
20250224,135300,126392540,8900,8900,8900,8900,0
20250224,135200,126392540,8900,8900,8900,8900,0
20250224,135100,126392540,8900,8900,8900,8900,0
20250224,135000,126392540,8900,8910,8910,8900,176
20250224,134900,124825950,8920,8920,8920,8920,0
20250224,134800,124825950,8920,8930,8930,8920,994
20250224,134700,115954480,8920,8910,8920,8910,795
20250224,134600,108871010,8900,8890,8900,8880,2134
20250224,134500,89894340,8890,8890,8890,8890,1
20250224,134400,89885450,8890,8890,8890,8890,336
20250224,134300,86898410,8880,8880,8880,8880,0
20250224,134200,86898410,8880,8880,8880,8880,0
20250224,134100,86898410,8880,8880,8880,8880,0
20250224,134000,86898410,8880,8880,8880,8880,0
20250224,133900,86898410,8880,8880,8880,8880,0
20250224,133800,86898410,8880,8880,8880,8880,0
20250224,133700,86898410,8880,8880,8880,8880,0
20250224,133600,86898410,8880,8880,8880,8880,0
20250224,133500,86898410,8880,8880,8880,8880,0
20250224,133400,86898410,8880,8880,8880,8880,0
20250224,133300,86898410,8880,8880,8880,8880,0
20250224,133200,86898410,8880,8880,8880,8880,0
20250224,133100,86898410,8880,8880,8880,8880,0
20250224,133000,86898410,8880,8880,8880,8880,0
20250224,132900,86898410,8880,8880,8880,8880,0
20250224,132800,86898410,8880,8880,8880,8880,0
20250224,132700,86898410,8880,8880,8880,8880,0
20250224,132600,86898410,8880,8880,8880,8880,0
20250224,132500,86898410,8880,8880,8880,8880,0
20250224,132400,86898410,8880,8880,8880,8880,4
20250224,132300,86862890,8870,8870,8870,8870,0
20250224,132200,86862890,8870,8870,8870,8870,0
20250224,132100,86862890,8870,8870,8870,8870,0
20250224,132000,86862890,8870,8870,8870,8870,4
20250224,131900,86827410,8880,8880,8880,8880,1
20250224,131800,86818530,8870,8870,8870,8870,213
20250224,131700,84929220,8880,8880,8880,8880,0
20250224,131600,84929220,8880,8880,8880,8880,0
20250224,131500,84929220,8880,8880,8880,8880,0
20250224,131400,84929220,8880,8880,8880,8880,0
20250224,131300,84929220,8880,8880,8880,8880,0
20250224,131200,84929220,8880,8880,8880,8880,0
20250224,131100,84929220,8880,8880,8880,8880,0
20250224,131000,84929220,8880,8880,8880,8880,0
20250224,130900,84929220,8880,8880,8880,8880,0
20250224,130800,84929220,8880,8880,8880,8880,0
20250224,130700,84929220,8880,8880,8880,8880,0
20250224,130600,84929220,8880,8880,8880,8880,1
20250224,130500,84920340,8890,8890,8890,8890,0
20250224,130400,84920340,8890,8890,8890,8890,0
20250224,130300,84920340,8890,8890,8890,8890,0
20250224,130200,84920340,8890,8890,8890,8890,0
20250224,130100,84920340,8890,8890,8890,8890,0
20250224,130000,84920340,8890,8890,8890,8890,0
20250224,125900,84920340,8890,8890,8890,8890,0
20250224,125800,84920340,8890,8890,8890,8890,0
20250224,125700,84920340,8890,8890,8890,8890,0
20250224,125600,84920340,8890,8890,8890,8890,0
20250224,125500,84920340,8890,8890,8890,8890,0
20250224,125400,84920340,8890,8890,8890,8890,0
20250224,125300,84920340,8890,8890,8890,8890,0
20250224,125200,84920340,8890,8890,8890,8890,0
20250224,125100,84920340,8890,8890,8890,8890,0
20250224,125000,84920340,8890,8890,8890,8890,0
20250224,124900,84920340,8890,8890,8890,8890,0
20250224,124800,84920340,8890,8890,8890,8890,0
20250224,124700,84920340,8890,8890,8890,8890,0
20250224,124600,84920340,8890,8890,8890,8890,0
20250224,124500,84920340,8890,8890,8890,8890,0
20250224,124400,84920340,8890,8890,8890,8890,0
20250224,124300,84920340,8890,8890,8890,8890,0
20250224,124200,84920340,8890,8890,8890,8890,0
20250224,124100,84920340,8890,8890,8890,8890,0
20250224,124000,84920340,8890,8890,8890,8890,0
20250224,123900,84920340,8890,8890,8890,8890,0
20250224,123800,84920340,8890,8890,8890,8890,0
20250224,123700,84920340,8890,8890,8890,8890,0
20250224,123600,84920340,8890,8880,8890,8880,100
20250224,123500,84031770,8870,8870,8870,8870,0
20250224,123400,84031770,8870,8870,8870,8870,0
20250224,123300,84031770,8870,8870,8870,8870,0
20250224,123200,84031770,8870,8870,8870,8870,0
20250224,123100,84031770,8870,8870,8870,8870,0
20250224,123000,84031770,8870,8870,8870,8870,0
20250224,122900,84031770,8870,8870,8870,8870,0
20250224,122800,84031770,8870,8870,8870,8870,10
20250224,122700,83943070,8870,8870,8870,8870,0
20250224,122600,83943070,8870,8870,8870,8870,0
20250224,122500,83943070,8870,8870,8870,8870,31
20250224,122400,83668100,8880,8880,8880,8880,7
20250224,122300,83605940,8880,8880,8880,8880,0
20250224,122200,83605940,8880,8880,8880,8880,0
20250224,122100,83605940,8880,8880,8880,8880,0
20250224,122000,83605940,8880,8880,8880,8880,0
20250224,121900,83605940,8880,8880,8880,8880,0
20250224,121800,83605940,8880,8880,8880,8880,0
20250224,121700,83605940,8880,8880,8880,8880,41
20250224,121600,83241860,8880,8880,8880,8880,0
20250224,121500,83241860,8880,8880,8880,8880,0
20250224,121400,83241860,8880,8880,8880,8880,0
20250224,121300,83241860,8880,8880,8880,8880,0
20250224,121200,83241860,8880,8880,8880,8880,0
20250224,121100,83241860,8880,8880,8880,8880,0
20250224,121000,83241860,8880,8880,8880,8880,0
20250224,120900,83241860,8880,8880,8880,8880,0
20250224,120800,83241860,8880,8880,8880,8880,0
20250224,120700,83241860,8880,8880,8880,8880,0
20250224,120600,83241860,8880,8880,8880,8880,0
20250224,120500,83241860,8880,8880,8880,8880,0
20250224,120400,83241860,8880,8880,8880,8880,0
20250224,120300,83241860,8880,8880,8880,8880,0
20250224,120200,83241860,8880,8880,8880,8880,0
20250224,120100,83241860,8880,8880,8880,8880,43
20250224,120000,82860020,8880,8880,8880,8880,0
20250224,115900,82860020,8880,8880,8880,8880,0
20250224,115800,82860020,8880,8880,8880,8880,0
20250224,115700,82860020,8880,8880,8880,8880,51
20250224,115600,82407140,8900,8900,8900,8900,0
20250224,115500,82407140,8900,8900,8900,8900,0
20250224,115400,82407140,8900,8900,8900,8900,40
20250224,115300,82051140,8890,8890,8890,8890,108
20250224,115200,81091020,8890,8890,8890,8890,0
20250224,115100,81091020,8890,8890,8890,8890,0
20250224,115000,81091020,8890,8890,8890,8890,0
20250224,114900,81091020,8890,8890,8890,8890,0
20250224,114800,81091020,8890,8890,8890,8890,0
20250224,114700,81091020,8890,8890,8890,8890,0
20250224,114600,81091020,8890,8890,8890,8890,0
20250224,114500,81091020,8890,8890,8890,8890,0
20250224,114400,81091020,8890,8890,8890,8890,0
20250224,114300,81091020,8890,8890,8890,8890,0
20250224,114200,81091020,8890,8890,8890,8890,0
20250224,114100,81091020,8890,8890,8890,8890,0
20250224,114000,81091020,8890,8890,8890,8890,3
20250224,113900,81064350,8880,8880,8880,8880,0
20250224,113800,81064350,8880,8880,8880,8880,0
20250224,113700,81064350,8880,8880,8880,8880,9
20250224,113600,80984430,8880,8880,8880,8880,0
20250224,113500,80984430,8880,8880,8880,8880,0
20250224,113400,80984430,8880,8890,8890,8880,88
20250224,113300,80202720,8890,8890,8890,8890,0
20250224,113200,80202720,8890,8890,8890,8890,99
20250224,113100,79322610,8890,8890,8890,8890,0
20250224,113000,79322610,8890,8890,8890,8890,0
20250224,112900,79322610,8890,8890,8890,8890,0
20250224,112800,79322610,8890,8890,8890,8890,44
20250224,112700,78931450,8890,8890,8890,8890,0
20250224,112600,78931450,8890,8890,8890,8890,0
20250224,112500,78931450,8890,8890,8890,8890,0
20250224,112400,78931450,8890,8890,8890,8890,0
20250224,112300,78931450,8890,8890,8890,8890,0
20250224,112200,78931450,8890,8890,8890,8890,0
20250224,112100,78931450,8890,8890,8890,8890,0
20250224,112000,78931450,8890,8890,8890,8890,0
20250224,111900,78931450,8890,8890,8890,8890,0
20250224,111800,78931450,8890,8890,8890,8890,92
20250224,111700,78113570,8890,8890,8890,8890,0
20250224,111600,78113570,8890,8890,8890,8890,82
20250224,111500,77384590,8900,8900,8900,8900,0
20250224,111400,77384590,8900,8900,8900,8900,0
20250224,111300,77384590,8900,8900,8900,8900,0
20250224,111200,77384590,8900,8900,8900,8900,0
20250224,111100,77384590,8900,8900,8900,8900,0
20250224,111000,77384590,8900,8900,8900,8900,0
20250224,110900,77384590,8900,8900,8900,8900,3
20250224,110800,77357890,8890,8890,8890,8890,0
20250224,110700,77357890,8890,8890,8890,8890,13
20250224,110600,77242320,8890,8890,8890,8890,0
20250224,110500,77242320,8890,8890,8890,8890,0
20250224,110400,77242320,8890,8890,8890,8890,0
20250224,110300,77242320,8890,8890,8890,8890,0
20250224,110200,77242320,8890,8890,8890,8890,0
20250224,110100,77242320,8890,8890,8890,8890,0
20250224,110000,77242320,8890,8890,8890,8890,0
20250224,105900,77242320,8890,8890,8890,8890,1
20250224,105800,77233430,8900,8900,8900,8900,0
20250224,105700,77233430,8900,8900,8900,8900,0
20250224,105600,77233430,8900,8900,8900,8900,1
20250224,105500,77224530,8890,8890,8890,8890,0
20250224,105400,77224530,8890,8890,8890,8890,0
20250224,105300,77224530,8890,8890,8890,8890,0
20250224,105200,77224530,8890,8890,8890,8890,0
20250224,105100,77224530,8890,8890,8890,8890,0
20250224,105000,77224530,8890,8890,8890,8890,35
20250224,104900,76913380,8900,8900,8900,8900,0
20250224,104800,76913380,8900,8900,8900,8900,0
20250224,104700,76913380,8900,8900,8900,8900,0
20250224,104600,76913380,8900,8900,8900,8900,0
20250224,104500,76913380,8900,8900,8900,8900,3
20250224,104400,76886680,8880,8880,8880,8880,0
20250224,104300,76886680,8880,8880,8880,8880,0
20250224,104200,76886680,8880,8880,8880,8880,0
20250224,104100,76886680,8880,8880,8880,8880,0
20250224,104000,76886680,8880,8880,8880,8880,100
20250224,103900,75998680,8880,8880,8880,8880,292
20250224,103800,73405720,8890,8900,8900,8890,108
20250224,103700,72445520,8900,8900,8900,8900,2
20250224,103600,72427720,8890,8890,8890,8890,0
20250224,103500,72427720,8890,8890,8890,8890,2
20250224,103400,72409940,8880,8880,8880,8880,0
20250224,103300,72409940,8880,8880,8880,8880,0
20250224,103200,72409940,8880,8880,8880,8880,0
20250224,103100,72409940,8880,8880,8880,8880,15
20250224,103000,72276740,8870,8870,8870,8870,0
20250224,102900,72276740,8870,8860,8870,8860,139
20250224,102800,71044160,8860,8860,8860,8860,0
20250224,102700,71044160,8860,8860,8860,8860,0
20250224,102600,71044160,8860,8860,8860,8860,0
20250224,102500,71044160,8860,8860,8860,8860,0
20250224,102400,71044160,8860,8860,8860,8860,0
20250224,102300,71044160,8860,8860,8860,8860,0
20250224,102200,71044160,8860,8860,8860,8860,0
20250224,102100,71044160,8860,8860,8860,8860,0
20250224,102000,71044160,8860,8860,8860,8860,0
20250224,101900,71044160,8860,8860,8860,8860,0
20250224,101800,71044160,8860,8860,8860,8860,1
20250224,101700,71035300,8850,8840,8850,8840,866
20250224,101600,63375850,8850,8850,8850,8850,108
20250224,101500,62420050,8870,8870,8870,8870,0
20250224,101400,62420050,8870,8870,8870,8870,0
20250224,101300,62420050,8870,8870,8870,8870,0
20250224,101200,62420050,8870,8870,8870,8870,0
20250224,101100,62420050,8870,8870,8870,8870,0
20250224,101000,62420050,8870,8870,8870,8870,0
20250224,100900,62420050,8870,8870,8870,8870,0
20250224,100800,62420050,8870,8870,8870,8870,0
20250224,100700,62420050,8870,8870,8870,8870,1
20250224,100600,62411180,8870,8870,8870,8870,0
20250224,100500,62411180,8870,8870,8870,8870,0
20250224,100400,62411180,8870,8870,8870,8870,0
20250224,100300,62411180,8870,8870,8870,8870,1
20250224,100200,62402310,8870,8870,8870,8870,2
20250224,100100,62384570,8870,8870,8870,8870,0
20250224,100000,62384570,8870,8870,8870,8870,1
20250224,095900,62375700,8860,8860,8860,8860,0
20250224,095800,62375700,8860,8860,8860,8860,0
20250224,095700,62375700,8860,8860,8860,8860,0
20250224,095600,62375700,8860,8860,8860,8860,0
20250224,095500,62375700,8860,8860,8860,8860,0
20250224,095400,62375700,8860,8860,8860,8860,211
20250224,095300,60506240,8850,8850,8850,8850,8
20250224,095200,60435440,8850,8850,8850,8850,2
20250224,095100,60417740,8850,8850,8850,8850,1
20250224,095000,60408890,8850,8850,8850,8850,23
20250224,094900,60205340,8850,8850,8850,8850,0
20250224,094800,60205340,8850,8850,8850,8850,0
20250224,094700,60205340,8850,8850,8850,8850,0
20250224,094600,60205340,8850,8850,8850,8850,0
20250224,094500,60205340,8850,8850,8850,8850,0
20250224,094400,60205340,8850,8850,8850,8850,9
20250224,094300,60125690,8850,8850,8850,8850,0
20250224,094200,60125690,8850,8860,8860,8850,2
20250224,094100,60107980,8860,8860,8860,8860,0
20250224,094000,60107980,8860,8860,8860,8860,9
20250224,093900,60028240,8850,8850,8850,8850,167
20250224,093800,58550290,8860,8850,8860,8850,38
20250224,093700,58213980,8860,8860,8860,8860,11
20250224,093600,58116520,8870,8870,8870,8870,0
20250224,093500,58116520,8870,8870,8870,8870,1
20250224,093400,58107650,8850,8850,8850,8850,0
20250224,093300,58107650,8850,8850,8850,8850,0
20250224,093200,58107650,8850,8870,8870,8850,26
20250224,093100,57877530,8870,8870,8870,8870,1
20250224,093000,57868660,8870,8870,8870,8870,1
20250224,092900,57859790,8850,8850,8850,8850,0
20250224,092800,57859790,8850,8850,8850,8850,0
20250224,092700,57859790,8850,8850,8850,8850,0
20250224,092600,57859790,8850,8850,8850,8850,100
20250224,092500,56974790,8860,8860,8860,8860,0
20250224,092400,56974790,8860,8830,8860,8830,223
20250224,092300,55001810,8830,8840,8850,8820,1188
20250224,092200,44504260,8850,8850,8850,8850,79
20250224,092100,43805110,8850,8850,8850,8850,100
20250224,092000,42920110,8850,8850,8850,8850,0
20250224,091900,42920110,8850,8850,8850,8850,10
20250224,091800,42831610,8850,8850,8850,8850,17
20250224,091700,42681160,8840,8840,8840,8840,50
20250224,091600,42239160,8840,8840,8840,8840,0
20250224,091500,42239160,8840,8850,8850,8840,100
20250224,091400,41355110,8850,8850,8850,8850,100
20250224,091300,40470110,8850,8850,8850,8850,0
20250224,091200,40470110,8850,8870,8870,8850,201
20250224,091100,38691240,8870,8870,8870,8870,23
20250224,091000,38487230,8870,8870,8870,8870,2
20250224,090900,38469490,8860,8880,8880,8860,445
20250224,090800,34526770,8890,8890,8890,8890,0
20250224,090700,34526770,8890,8890,8890,8890,30
20250224,090600,34260070,8860,8870,8870,8860,23
20250224,090500,34056190,8860,8870,8870,8860,500
20250224,090400,29626030,8860,8880,8880,8860,49
20250224,090300,29191400,8860,8860,8860,8860,0
20250224,090200,29191400,8860,8860,8860,8860,5
20250224,090100,29147100,8950,8870,8950,8860,581
20250224,090000,23978690,8850,8980,8990,8850,2685