KissMeData/000140/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183000,100444650,8870,8870,8870,8870,13
20250225,182900,100444650,8870,8870,8870,8870,0
20250225,182800,100444650,8870,8870,8870,8870,0
20250225,182700,100444650,8870,8870,8870,8870,0
20250225,182600,100444650,8870,8870,8870,8870,0
20250225,182500,100444650,8870,8870,8870,8870,0
20250225,182400,100444650,8870,8870,8870,8870,0
20250225,182300,100444650,8870,8870,8870,8870,0
20250225,182200,100444650,8870,8870,8870,8870,0
20250225,182100,100444650,8870,8870,8870,8870,0
20250225,182000,100444650,8870,8870,8870,8870,0
20250225,181900,100444650,8870,8870,8870,8870,0
20250225,181800,100444650,8870,8870,8870,8870,0
20250225,181700,100444650,8870,8870,8870,8870,0
20250225,181600,100444650,8870,8870,8870,8870,0
20250225,181500,100444650,8870,8870,8870,8870,0
20250225,181400,100444650,8870,8870,8870,8870,0
20250225,181300,100444650,8870,8870,8870,8870,0
20250225,181200,100444650,8870,8870,8870,8870,0
20250225,181100,100444650,8870,8870,8870,8870,0
20250225,181000,100444650,8870,8870,8870,8870,0
20250225,180900,100444650,8870,8870,8870,8870,0
20250225,180800,100444650,8870,8870,8870,8870,0
20250225,180700,100444650,8870,8870,8870,8870,0
20250225,180600,100444650,8870,8870,8870,8870,0
20250225,180500,100444650,8870,8870,8870,8870,0
20250225,180400,100444650,8870,8870,8870,8870,0
20250225,180300,100444650,8870,8870,8870,8870,0
20250225,180200,100444650,8870,8870,8870,8870,0
20250225,180100,100444650,8870,8870,8870,8870,0
20250225,180000,100444650,8870,8870,8870,8870,13
20250225,175900,100444650,8870,8870,8870,8870,0
20250225,175800,100444650,8870,8870,8870,8870,0
20250225,175700,100444650,8870,8870,8870,8870,0
20250225,175600,100444650,8870,8870,8870,8870,0
20250225,175500,100444650,8870,8870,8870,8870,0
20250225,175400,100444650,8870,8870,8870,8870,0
20250225,175300,100444650,8870,8870,8870,8870,0
20250225,175200,100444650,8870,8870,8870,8870,0
20250225,175100,100444650,8870,8870,8870,8870,0
20250225,175000,100444650,8870,8870,8870,8870,0
20250225,174900,100444650,8870,8870,8870,8870,0
20250225,174800,100444650,8870,8870,8870,8870,0
20250225,174700,100444650,8870,8870,8870,8870,0
20250225,174600,100444650,8870,8870,8870,8870,0
20250225,174500,100444650,8870,8870,8870,8870,0
20250225,174400,100444650,8870,8870,8870,8870,0
20250225,174300,100444650,8870,8870,8870,8870,0
20250225,174200,100444650,8870,8870,8870,8870,0
20250225,174100,100444650,8870,8870,8870,8870,0
20250225,174000,100444650,8870,8870,8870,8870,0
20250225,173900,100444650,8870,8870,8870,8870,0
20250225,173800,100444650,8870,8870,8870,8870,0
20250225,173700,100444650,8870,8870,8870,8870,0
20250225,173600,100444650,8870,8870,8870,8870,0
20250225,173500,100444650,8870,8870,8870,8870,0
20250225,173400,100444650,8870,8870,8870,8870,0
20250225,173300,100444650,8870,8870,8870,8870,0
20250225,173200,100444650,8870,8870,8870,8870,0
20250225,173100,100444650,8870,8870,8870,8870,0
20250225,173000,100444650,8870,8870,8870,8870,13
20250225,172900,100444650,8870,8870,8870,8870,0
20250225,172800,100444650,8870,8870,8870,8870,0
20250225,172700,100444650,8870,8870,8870,8870,0
20250225,172600,100444650,8870,8870,8870,8870,0
20250225,172500,100444650,8870,8870,8870,8870,0
20250225,172400,100444650,8870,8870,8870,8870,0
20250225,172300,100444650,8870,8870,8870,8870,0
20250225,172200,100444650,8870,8870,8870,8870,0
20250225,172100,100444650,8870,8870,8870,8870,0
20250225,172000,100444650,8870,8870,8870,8870,0
20250225,171900,100444650,8870,8870,8870,8870,0
20250225,171800,100444650,8870,8870,8870,8870,0
20250225,171700,100444650,8870,8870,8870,8870,0
20250225,171600,100444650,8870,8870,8870,8870,0
20250225,171500,100444650,8870,8870,8870,8870,0
20250225,171400,100444650,8870,8870,8870,8870,0
20250225,171300,100444650,8870,8870,8870,8870,0
20250225,171200,100444650,8870,8870,8870,8870,0
20250225,171100,100444650,8870,8870,8870,8870,0
20250225,171000,100444650,8870,8870,8870,8870,0
20250225,170900,100444650,8870,8870,8870,8870,0
20250225,170800,100444650,8870,8870,8870,8870,0
20250225,170700,100444650,8870,8870,8870,8870,0
20250225,170600,100444650,8870,8870,8870,8870,0
20250225,170500,100444650,8870,8870,8870,8870,0
20250225,170400,100444650,8870,8870,8870,8870,0
20250225,170300,100444650,8870,8870,8870,8870,0
20250225,170200,100444650,8870,8870,8870,8870,0
20250225,170100,100444650,8870,8870,8870,8870,0
20250225,170000,100444650,8870,8870,8870,8870,13
20250225,165900,100444650,8870,8870,8870,8870,0
20250225,165800,100444650,8870,8870,8870,8870,0
20250225,165700,100444650,8870,8870,8870,8870,0
20250225,165600,100444650,8870,8870,8870,8870,0
20250225,165500,100444650,8870,8870,8870,8870,0
20250225,165400,100444650,8870,8870,8870,8870,0
20250225,165300,100444650,8870,8870,8870,8870,0
20250225,165200,100444650,8870,8870,8870,8870,0
20250225,165100,100444650,8870,8870,8870,8870,0
20250225,165000,100444650,8870,8870,8870,8870,0
20250225,164900,100444650,8870,8870,8870,8870,0
20250225,164800,100444650,8870,8870,8870,8870,0
20250225,164700,100444650,8870,8870,8870,8870,0
20250225,164600,100444650,8870,8870,8870,8870,0
20250225,164500,100444650,8870,8870,8870,8870,0
20250225,164400,100444650,8870,8870,8870,8870,0
20250225,164300,100444650,8870,8870,8870,8870,0
20250225,164200,100444650,8870,8870,8870,8870,0
20250225,164100,100444650,8870,8870,8870,8870,0
20250225,164000,100444650,8870,8870,8870,8870,0
20250225,163900,100444650,8870,8870,8870,8870,0
20250225,163800,100444650,8870,8870,8870,8870,0
20250225,163700,100444650,8870,8870,8870,8870,0
20250225,163600,100444650,8870,8870,8870,8870,0
20250225,163500,100444650,8870,8870,8870,8870,0
20250225,163400,100444650,8870,8870,8870,8870,0
20250225,163300,100444650,8870,8870,8870,8870,0
20250225,163200,100444650,8870,8870,8870,8870,0
20250225,163100,100444650,8870,8870,8870,8870,0
20250225,163000,100444650,8870,8870,8870,8870,13
20250225,162900,100444650,8870,8870,8870,8870,0
20250225,162800,100444650,8870,8870,8870,8870,0
20250225,162700,100444650,8870,8870,8870,8870,0
20250225,162600,100444650,8870,8870,8870,8870,0
20250225,162500,100444650,8870,8870,8870,8870,0
20250225,162400,100444650,8870,8870,8870,8870,0
20250225,162300,100444650,8870,8870,8870,8870,0
20250225,162200,100444650,8870,8870,8870,8870,0
20250225,162100,100444650,8870,8870,8870,8870,0
20250225,162000,100444650,8870,8870,8870,8870,0
20250225,161900,100444650,8870,8870,8870,8870,0
20250225,161800,100444650,8870,8870,8870,8870,0
20250225,161700,100444650,8870,8870,8870,8870,0
20250225,161600,100444650,8870,8870,8870,8870,0
20250225,161500,100444650,8870,8870,8870,8870,0
20250225,161400,100444650,8870,8870,8870,8870,0
20250225,161300,100444650,8870,8870,8870,8870,0
20250225,161200,100444650,8870,8870,8870,8870,0
20250225,161100,100444650,8870,8870,8870,8870,0
20250225,161000,100444650,8870,8870,8870,8870,0
20250225,160900,100444650,8870,8870,8870,8870,0
20250225,160800,100444650,8870,8870,8870,8870,0
20250225,160700,100444650,8870,8870,8870,8870,0
20250225,160600,100444650,8870,8870,8870,8870,0
20250225,160500,100444650,8870,8870,8870,8870,0
20250225,160400,100444650,8870,8870,8870,8870,0
20250225,160300,100444650,8870,8870,8870,8870,0
20250225,160200,100444650,8870,8870,8870,8870,0
20250225,160100,100444650,8870,8870,8870,8870,0
20250225,160000,100444650,8870,8870,8870,8870,13
20250225,155900,100444650,8870,8870,8870,8870,0
20250225,155800,100444650,8870,8870,8870,8870,0
20250225,155700,100444650,8870,8870,8870,8870,0
20250225,155600,100444650,8870,8870,8870,8870,0
20250225,155500,100444650,8870,8870,8870,8870,0
20250225,155400,100444650,8870,8870,8870,8870,0
20250225,155300,100444650,8870,8870,8870,8870,0
20250225,155200,100444650,8870,8870,8870,8870,0
20250225,155100,100444650,8870,8870,8870,8870,0
20250225,155000,100444650,8870,8870,8870,8870,0
20250225,154900,100444650,8870,8870,8870,8870,0
20250225,154800,100444650,8870,8870,8870,8870,0
20250225,154700,100444650,8870,8870,8870,8870,0
20250225,154600,100444650,8870,8870,8870,8870,0
20250225,154500,100444650,8870,8870,8870,8870,0
20250225,154400,100444650,8870,8870,8870,8870,0
20250225,154300,100444650,8870,8870,8870,8870,0
20250225,154200,100444650,8870,8870,8870,8870,0
20250225,154100,100444650,8870,8870,8870,8870,0
20250225,154000,100444650,8870,8870,8870,8870,0
20250225,153900,100444650,8870,8870,8870,8870,0
20250225,153800,100444650,8870,8870,8870,8870,0
20250225,153700,100444650,8870,8870,8870,8870,0
20250225,153600,100444650,8870,8870,8870,8870,0
20250225,153500,100444650,8870,8870,8870,8870,0
20250225,153400,100444650,8870,8870,8870,8870,0
20250225,153300,100444650,8870,8870,8870,8870,0
20250225,153200,100444650,8870,8870,8870,8870,0
20250225,153100,100444650,8870,8870,8870,8870,0
20250225,153000,100444650,8870,8870,8870,8870,26
20250225,152900,100329340,8870,8870,8870,8870,0
20250225,152800,100329340,8870,8870,8870,8870,0
20250225,152700,100329340,8870,8870,8870,8870,0
20250225,152600,100329340,8870,8870,8870,8870,0
20250225,152500,100329340,8870,8870,8870,8870,0
20250225,152400,100329340,8870,8870,8870,8870,0
20250225,152300,100329340,8870,8870,8870,8870,0
20250225,152200,100329340,8870,8870,8870,8870,0
20250225,152100,100329340,8870,8870,8870,8870,0
20250225,152000,100329340,8870,8870,8870,8870,0
20250225,151900,100329340,8870,8870,8870,8870,5
20250225,151800,100284990,8870,8870,8870,8870,40
20250225,151700,99930190,8860,8860,8860,8860,0
20250225,151600,99930190,8860,8860,8860,8860,0
20250225,151500,99930190,8860,8860,8860,8860,0
20250225,151400,99930190,8860,8860,8860,8860,0
20250225,151300,99930190,8860,8860,8860,8860,1
20250225,151200,99921330,8850,8850,8850,8850,26
20250225,151100,99691230,8840,8840,8840,8840,0
20250225,151000,99691230,8840,8860,8860,8840,700
20250225,150900,93499960,8870,8870,8870,8870,0
20250225,150800,93499960,8870,8860,8870,8860,24
20250225,150700,93287310,8870,8870,8870,8870,0
20250225,150600,93287310,8870,8870,8870,8870,0
20250225,150500,93287310,8870,8870,8870,8870,0
20250225,150400,93287310,8870,8870,8870,8870,0
20250225,150300,93287310,8870,8870,8870,8870,0
20250225,150200,93287310,8870,8870,8870,8870,0
20250225,150100,93287310,8870,8870,8870,8870,0
20250225,150000,93287310,8870,8870,8870,8870,5
20250225,145900,93242960,8860,8860,8860,8860,0
20250225,145800,93242960,8860,8860,8860,8860,0
20250225,145700,93242960,8860,8860,8860,8860,30
20250225,145600,92977160,8870,8870,8870,8870,0
20250225,145500,92977160,8870,8870,8870,8870,0
20250225,145400,92977160,8870,8870,8870,8870,0
20250225,145300,92977160,8870,8870,8870,8870,20
20250225,145200,92799760,8870,8870,8870,8870,0
20250225,145100,92799760,8870,8870,8870,8870,0
20250225,145000,92799760,8870,8870,8870,8870,81
20250225,144900,92081290,8870,8870,8870,8870,5
20250225,144800,92036940,8870,8870,8870,8870,0
20250225,144700,92036940,8870,8870,8870,8870,0
20250225,144600,92036940,8870,8870,8870,8870,0
20250225,144500,92036940,8870,8870,8870,8870,0
20250225,144400,92036940,8870,8870,8870,8860,37
20250225,144300,91709050,8880,8880,8880,8880,0
20250225,144200,91709050,8880,8880,8880,8880,2
20250225,144100,91691290,8870,8870,8870,8870,23
20250225,144000,91487280,8870,8870,8870,8870,0
20250225,143900,91487280,8870,8870,8870,8870,0
20250225,143800,91487280,8870,8870,8870,8870,0
20250225,143700,91487280,8870,8870,8870,8870,0
20250225,143600,91487280,8870,8870,8870,8870,0
20250225,143500,91487280,8870,8870,8870,8870,0
20250225,143400,91487280,8870,8870,8870,8870,0
20250225,143300,91487280,8870,8870,8870,8870,0
20250225,143200,91487280,8870,8870,8870,8870,0
20250225,143100,91487280,8870,8870,8870,8870,0
20250225,143000,91487280,8870,8870,8870,8870,0
20250225,142900,91487280,8870,8870,8870,8870,0
20250225,142800,91487280,8870,8870,8870,8870,1
20250225,142700,91478410,8860,8860,8860,8860,0
20250225,142600,91478410,8860,8860,8860,8860,0
20250225,142500,91478410,8860,8860,8860,8860,7
20250225,142400,91416390,8850,8850,8850,8850,162
20250225,142300,89982690,8850,8860,8860,8850,516
20250225,142200,85415380,8860,8860,8860,8860,0
20250225,142100,85415380,8860,8860,8860,8860,0
20250225,142000,85415380,8860,8860,8860,8860,59
20250225,141900,84892640,8870,8870,8870,8870,0
20250225,141800,84892640,8870,8870,8870,8870,1
20250225,141700,84883770,8870,8870,8870,8870,760
20250225,141600,78142570,8870,8870,8870,8870,0
20250225,141500,78142570,8870,8870,8870,8870,0
20250225,141400,78142570,8870,8870,8870,8870,63
20250225,141300,77583760,8870,8860,8870,8860,203
20250225,141200,75785150,8860,8860,8860,8860,0
20250225,141100,75785150,8860,8860,8860,8860,0
20250225,141000,75785150,8860,8860,8860,8860,83
20250225,140900,75049770,8870,8870,8870,8870,15
20250225,140800,74916720,8870,8870,8870,8870,13
20250225,140700,74801410,8870,8870,8870,8870,0
20250225,140600,74801410,8870,8870,8870,8870,2
20250225,140500,74783670,8870,8870,8870,8870,12
20250225,140400,74677230,8870,8870,8870,8870,0
20250225,140300,74677230,8870,8870,8870,8870,0
20250225,140200,74677230,8870,8870,8870,8870,29
20250225,140100,74420000,8870,8870,8870,8870,0
20250225,140000,74420000,8870,8870,8870,8870,0
20250225,135900,74420000,8870,8870,8870,8870,0
20250225,135800,74420000,8870,8870,8870,8870,0
20250225,135700,74420000,8870,8870,8870,8870,0
20250225,135600,74420000,8870,8870,8870,8870,0
20250225,135500,74420000,8870,8870,8870,8870,0
20250225,135400,74420000,8870,8870,8870,8870,0
20250225,135300,74420000,8870,8870,8870,8870,0
20250225,135200,74420000,8870,8870,8870,8870,1
20250225,135100,74411130,8870,8870,8870,8870,0
20250225,135000,74411130,8870,8870,8870,8870,0
20250225,134900,74411130,8870,8870,8870,8870,0
20250225,134800,74411130,8870,8870,8870,8870,20
20250225,134700,74233730,8870,8870,8870,8870,0
20250225,134600,74233730,8870,8870,8870,8870,1
20250225,134500,74224860,8860,8860,8860,8860,0
20250225,134400,74224860,8860,8860,8860,8860,0
20250225,134300,74224860,8860,8860,8860,8860,0
20250225,134200,74224860,8860,8860,8860,8860,0
20250225,134100,74224860,8860,8860,8860,8860,0
20250225,134000,74224860,8860,8860,8860,8860,20
20250225,133900,74047660,8860,8860,8860,8860,90
20250225,133800,73250260,8860,8860,8860,8860,0
20250225,133700,73250260,8860,8860,8860,8860,0
20250225,133600,73250260,8860,8860,8860,8860,0
20250225,133500,73250260,8860,8860,8860,8860,0
20250225,133400,73250260,8860,8860,8860,8860,15
20250225,133300,73117360,8860,8860,8860,8860,2
20250225,133200,73099640,8860,8860,8860,8860,60
20250225,133100,72568040,8860,8860,8860,8860,0
20250225,133000,72568040,8860,8860,8860,8860,42
20250225,132900,72195920,8860,8860,8860,8860,1
20250225,132800,72187060,8860,8860,8860,8860,3
20250225,132700,72160480,8870,8870,8870,8870,0
20250225,132600,72160480,8870,8870,8870,8870,2
20250225,132500,72142740,8860,8860,8860,8860,50
20250225,132400,71699740,8860,8860,8860,8860,0
20250225,132300,71699740,8860,8860,8860,8860,0
20250225,132200,71699740,8860,8860,8860,8860,1
20250225,132100,71690880,8860,8860,8860,8860,2
20250225,132000,71673160,8860,8860,8860,8860,989
20250225,131900,62910620,8870,8870,8870,8870,0
20250225,131800,62910620,8870,8870,8870,8870,0
20250225,131700,62910620,8870,8870,8870,8870,0
20250225,131600,62910620,8870,8870,8870,8870,0
20250225,131500,62910620,8870,8870,8870,8870,0
20250225,131400,62910620,8870,8870,8870,8870,0
20250225,131300,62910620,8870,8870,8870,8870,0
20250225,131200,62910620,8870,8870,8870,8870,20
20250225,131100,62733220,8860,8860,8860,8860,2
20250225,131000,62715500,8870,8870,8870,8870,0
20250225,130900,62715500,8870,8870,8870,8870,61
20250225,130800,62174430,8870,8870,8870,8870,0
20250225,130700,62174430,8870,8870,8870,8870,10
20250225,130600,62085730,8870,8870,8870,8870,99
20250225,130500,61207600,8870,8870,8870,8870,0
20250225,130400,61207600,8870,8870,8870,8870,0
20250225,130300,61207600,8870,8870,8870,8870,0
20250225,130200,61207600,8870,8870,8870,8870,0
20250225,130100,61207600,8870,8870,8870,8870,0
20250225,130000,61207600,8870,8870,8870,8870,0
20250225,125900,61207600,8870,8870,8870,8870,0
20250225,125800,61207600,8870,8870,8870,8870,38
20250225,125700,60870540,8870,8870,8870,8870,8
20250225,125600,60799580,8870,8870,8870,8870,0
20250225,125500,60799580,8870,8870,8870,8870,0
20250225,125400,60799580,8870,8870,8870,8870,10
20250225,125300,60710880,8870,8870,8870,8870,30
20250225,125200,60444780,8870,8870,8870,8870,10
20250225,125100,60356080,8870,8870,8870,8870,0
20250225,125000,60356080,8870,8870,8870,8870,0
20250225,124900,60356080,8870,8870,8870,8870,65
20250225,124800,59779530,8870,8870,8870,8870,0
20250225,124700,59779530,8870,8870,8870,8870,0
20250225,124600,59779530,8870,8870,8870,8870,0
20250225,124500,59779530,8870,8870,8870,8870,0
20250225,124400,59779530,8870,8870,8870,8870,0
20250225,124300,59779530,8870,8870,8870,8870,0
20250225,124200,59779530,8870,8870,8870,8870,0
20250225,124100,59779530,8870,8870,8870,8870,0
20250225,124000,59779530,8870,8870,8870,8870,0
20250225,123900,59779530,8870,8870,8870,8870,0
20250225,123800,59779530,8870,8870,8870,8870,0
20250225,123700,59779530,8870,8870,8870,8870,0
20250225,123600,59779530,8870,8870,8870,8870,0
20250225,123500,59779530,8870,8870,8870,8870,60
20250225,123400,59247330,8870,8870,8870,8870,0
20250225,123300,59247330,8870,8870,8870,8870,5
20250225,123200,59202980,8880,8880,8880,8880,0
20250225,123100,59202980,8880,8880,8880,8880,0
20250225,123000,59202980,8880,8880,8880,8880,3
20250225,122900,59176340,8870,8870,8870,8870,0
20250225,122800,59176340,8870,8870,8870,8870,52
20250225,122700,58715100,8870,8870,8870,8870,200
20250225,122600,56941100,8870,8870,8870,8870,0
20250225,122500,56941100,8870,8870,8870,8870,385
20250225,122400,53526150,8880,8880,8880,8880,0
20250225,122300,53526150,8880,8880,8880,8880,0
20250225,122200,53526150,8880,8880,8880,8880,0
20250225,122100,53526150,8880,8880,8880,8880,0
20250225,122000,53526150,8880,8880,8880,8880,1
20250225,121900,53517270,8870,8870,8870,8870,0
20250225,121800,53517270,8870,8870,8870,8870,0
20250225,121700,53517270,8870,8870,8870,8870,0
20250225,121600,53517270,8870,8870,8870,8870,0
20250225,121500,53517270,8870,8870,8870,8870,0
20250225,121400,53517270,8870,8870,8870,8870,0
20250225,121300,53517270,8870,8870,8870,8870,0
20250225,121200,53517270,8870,8870,8870,8870,0
20250225,121100,53517270,8870,8870,8870,8870,0
20250225,121000,53517270,8870,8870,8870,8870,0
20250225,120900,53517270,8870,8870,8870,8870,0
20250225,120800,53517270,8870,8870,8870,8870,0
20250225,120700,53517270,8870,8870,8870,8870,0
20250225,120600,53517270,8870,8870,8870,8870,0
20250225,120500,53517270,8870,8870,8870,8870,0
20250225,120400,53517270,8870,8870,8870,8870,0
20250225,120300,53517270,8870,8870,8870,8870,0
20250225,120200,53517270,8870,8870,8870,8870,0
20250225,120100,53517270,8870,8870,8870,8870,0
20250225,120000,53517270,8870,8870,8870,8870,10
20250225,115900,53428570,8880,8880,8880,8880,2
20250225,115800,53410810,8870,8870,8870,8870,0
20250225,115700,53410810,8870,8870,8870,8870,0
20250225,115600,53410810,8870,8870,8870,8870,0
20250225,115500,53410810,8870,8870,8870,8870,0
20250225,115400,53410810,8870,8870,8870,8870,77
20250225,115300,52727820,8880,8880,8880,8880,72
20250225,115200,52088460,8880,8880,8880,8880,0
20250225,115100,52088460,8880,8880,8880,8880,0
20250225,115000,52088460,8880,8880,8880,8880,0
20250225,114900,52088460,8880,8880,8880,8880,0
20250225,114800,52088460,8880,8880,8880,8880,29
20250225,114700,51830940,8880,8880,8880,8880,0
20250225,114600,51830940,8880,8880,8880,8880,0
20250225,114500,51830940,8880,8880,8880,8880,0
20250225,114400,51830940,8880,8880,8880,8880,0
20250225,114300,51830940,8880,8880,8880,8880,0
20250225,114200,51830940,8880,8880,8880,8880,30
20250225,114100,51564540,8880,8880,8880,8880,0
20250225,114000,51564540,8880,8880,8880,8880,0
20250225,113900,51564540,8880,8880,8880,8880,0
20250225,113800,51564540,8880,8880,8880,8880,0
20250225,113700,51564540,8880,8880,8880,8880,0
20250225,113600,51564540,8880,8880,8880,8880,0
20250225,113500,51564540,8880,8880,8880,8880,85
20250225,113400,50809740,8880,8880,8880,8880,0
20250225,113300,50809740,8880,8880,8880,8880,20
20250225,113200,50632140,8880,8880,8880,8880,0
20250225,113100,50632140,8880,8880,8880,8880,0
20250225,113000,50632140,8880,8880,8880,8880,0
20250225,112900,50632140,8880,8880,8880,8880,3
20250225,112800,50605500,8880,8880,8880,8880,0
20250225,112700,50605500,8880,8880,8880,8880,0
20250225,112600,50605500,8880,8880,8880,8880,70
20250225,112500,49983900,8880,8880,8880,8880,0
20250225,112400,49983900,8880,8880,8880,8880,0
20250225,112300,49983900,8880,8880,8880,8880,0
20250225,112200,49983900,8880,8880,8880,8880,0
20250225,112100,49983900,8880,8880,8880,8880,0
20250225,112000,49983900,8880,8880,8880,8880,22
20250225,111900,49788540,8890,8890,8890,8890,5
20250225,111800,49744090,8890,8890,8890,8890,0
20250225,111700,49744090,8890,8890,8890,8890,1
20250225,111600,49735200,8890,8890,8890,8890,2
20250225,111500,49717420,8890,8890,8890,8890,0
20250225,111400,49717420,8890,8890,8890,8890,0
20250225,111300,49717420,8890,8890,8890,8890,0
20250225,111200,49717420,8890,8890,8890,8890,0
20250225,111100,49717420,8890,8890,8890,8890,0
20250225,111000,49717420,8890,8890,8890,8890,0
20250225,110900,49717420,8890,8890,8890,8890,0
20250225,110800,49717420,8890,8890,8890,8890,0
20250225,110700,49717420,8890,8890,8890,8890,0
20250225,110600,49717420,8890,8890,8890,8890,1
20250225,110500,49708530,8880,8880,8880,8880,0
20250225,110400,49708530,8880,8880,8880,8880,0
20250225,110300,49708530,8880,8880,8880,8880,0
20250225,110200,49708530,8880,8880,8880,8880,1
20250225,110100,49699650,8880,8880,8880,8880,0
20250225,110000,49699650,8880,8880,8880,8880,0
20250225,105900,49699650,8880,8880,8880,8880,0
20250225,105800,49699650,8880,8880,8880,8880,0
20250225,105700,49699650,8880,8880,8880,8880,0
20250225,105600,49699650,8880,8890,8890,8880,40
20250225,105500,49344150,8890,8890,8890,8890,0
20250225,105400,49344150,8890,8890,8890,8890,0
20250225,105300,49344150,8890,8890,8890,8890,1
20250225,105200,49335260,8890,8890,8890,8890,2
20250225,105100,49317480,8890,8890,8890,8890,0
20250225,105000,49317480,8890,8890,8890,8890,0
20250225,104900,49317480,8890,8890,8890,8890,0
20250225,104800,49317480,8890,8890,8890,8890,0
20250225,104700,49317480,8890,8890,8890,8890,2
20250225,104600,49299700,8890,8890,8890,8890,1
20250225,104500,49290810,8880,8880,8880,8880,0
20250225,104400,49290810,8880,8880,8880,8880,5
20250225,104300,49246410,8890,8890,8890,8890,0
20250225,104200,49246410,8890,8890,8890,8890,0
20250225,104100,49246410,8890,8890,8890,8890,0
20250225,104000,49246410,8890,8890,8890,8890,0
20250225,103900,49246410,8890,8890,8890,8890,0
20250225,103800,49246410,8890,8890,8890,8890,0
20250225,103700,49246410,8890,8890,8890,8890,0
20250225,103600,49246410,8890,8890,8890,8890,0
20250225,103500,49246410,8890,8880,8890,8880,179
20250225,103400,47656880,8880,8880,8880,8880,0
20250225,103300,47656880,8880,8880,8880,8880,1
20250225,103200,47648000,8880,8880,8880,8880,0
20250225,103100,47648000,8880,8880,8880,8880,12
20250225,103000,47541440,8880,8880,8880,8880,6
20250225,102900,47488160,8880,8880,8880,8880,0
20250225,102800,47488160,8880,8880,8880,8880,0
20250225,102700,47488160,8880,8880,8880,8880,0
20250225,102600,47488160,8880,8880,8880,8880,0
20250225,102500,47488160,8880,8880,8880,8880,0
20250225,102400,47488160,8880,8880,8880,8880,0
20250225,102300,47488160,8880,8880,8880,8880,0
20250225,102200,47488160,8880,8880,8880,8880,0
20250225,102100,47488160,8880,8880,8880,8880,0
20250225,102000,47488160,8880,8880,8880,8880,0
20250225,101900,47488160,8880,8880,8880,8880,0
20250225,101800,47488160,8880,8880,8880,8880,0
20250225,101700,47488160,8880,8880,8880,8880,0
20250225,101600,47488160,8880,8880,8880,8880,0
20250225,101500,47488160,8880,8880,8880,8880,0
20250225,101400,47488160,8880,8880,8880,8880,0
20250225,101300,47488160,8880,8880,8880,8880,1
20250225,101200,47479280,8870,8890,8890,8870,20
20250225,101100,47301770,8890,8890,8890,8890,2
20250225,101000,47283990,8890,8890,8890,8890,6
20250225,100900,47230650,8890,8890,8890,8890,1
20250225,100800,47221760,8880,8880,8880,8880,17
20250225,100700,47070800,8890,8890,8890,8890,0
20250225,100600,47070800,8890,8890,8890,8890,1
20250225,100500,47061910,8890,8890,8890,8890,1
20250225,100400,47053020,8880,8880,8880,8880,0
20250225,100300,47053020,8880,8880,8880,8880,3
20250225,100200,47026380,8880,8880,8880,8880,2
20250225,100100,47008620,8890,8890,8890,8890,0
20250225,100000,47008620,8890,8890,8890,8890,0
20250225,095900,47008620,8890,8890,8890,8890,100
20250225,095800,46119620,8890,8890,8890,8890,0
20250225,095700,46119620,8890,8890,8890,8890,0
20250225,095600,46119620,8890,8890,8890,8890,1
20250225,095500,46110730,8880,8880,8880,8880,4
20250225,095400,46075210,8890,8890,8890,8890,1
20250225,095300,46066320,8890,8890,8890,8890,0
20250225,095200,46066320,8890,8890,8890,8890,0
20250225,095100,46066320,8890,8890,8890,8890,6
20250225,095000,46012980,8890,8890,8890,8890,2
20250225,094900,45995200,8890,8890,8890,8890,27
20250225,094800,45755170,8890,8890,8890,8890,0
20250225,094700,45755170,8890,8890,8890,8890,0
20250225,094600,45755170,8890,8890,8890,8890,2
20250225,094500,45737390,8890,8870,8890,8870,645
20250225,094400,40016200,8870,8870,8870,8870,12
20250225,094300,39909760,8870,8870,8870,8870,0
20250225,094200,39909760,8870,8870,8870,8870,0
20250225,094100,39909760,8870,8870,8870,8870,0
20250225,094000,39909760,8870,8870,8870,8870,16
20250225,093900,39767840,8870,8870,8870,8870,0
20250225,093800,39767840,8870,8870,8870,8870,0
20250225,093700,39767840,8870,8870,8870,8870,0
20250225,093600,39767840,8870,8870,8870,8860,94
20250225,093500,38934410,8870,8870,8870,8870,3
20250225,093400,38907800,8870,8870,8870,8870,7
20250225,093300,38845710,8870,8870,8870,8870,38
20250225,093200,38508650,8870,8870,8870,8870,2
20250225,093100,38490910,8850,8890,8890,8850,2900
20250225,093000,12809280,8900,8900,8900,8900,2
20250225,092900,12791480,8900,8880,8900,8880,7
20250225,092800,12729230,8870,8870,8870,8870,1
20250225,092700,12720360,8870,8870,8870,8870,0
20250225,092600,12720360,8870,8870,8870,8870,0
20250225,092500,12720360,8870,8870,8870,8870,0
20250225,092400,12720360,8870,8870,8870,8870,10
20250225,092300,12631660,8880,8870,8900,8870,18
20250225,092200,12471730,8870,8870,8870,8870,0
20250225,092100,12471730,8870,8870,8870,8870,0
20250225,092000,12471730,8870,8870,8870,8870,0
20250225,091900,12471730,8870,8870,8870,8870,0
20250225,091800,12471730,8870,8870,8870,8860,826
20250225,091700,5153150,8880,8880,8880,8880,54
20250225,091600,4673630,8880,8880,8880,8880,0
20250225,091500,4673630,8880,8880,8880,8880,0
20250225,091400,4673630,8880,8880,8880,8880,0
20250225,091300,4673630,8880,8880,8880,8880,30
20250225,091200,4407230,8880,8880,8880,8880,32
20250225,091100,4123070,8880,8880,8880,8880,21
20250225,091000,3936590,8890,8890,8890,8890,2
20250225,090900,3918810,8890,8890,8890,8890,0
20250225,090800,3918810,8890,8890,8890,8890,2
20250225,090700,3901030,8900,8890,8900,8890,2
20250225,090600,3883240,8890,8890,8890,8890,0
20250225,090500,3883240,8890,8890,8890,8890,1
20250225,090400,3874350,8900,8900,8900,8900,0
20250225,090300,3874350,8900,8900,8900,8900,1
20250225,090200,3865450,8920,8910,8920,8910,35
20250225,090100,3553350,8910,8970,8970,8910,2
20250225,090000,3535470,8990,8840,9000,8840,398