KissMeData/000140/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183000,117691890,8850,8850,8850,8850,503
20250227,182900,117691890,8850,8850,8850,8850,0
20250227,182800,117691890,8850,8850,8850,8850,0
20250227,182700,117691890,8850,8850,8850,8850,0
20250227,182600,117691890,8850,8850,8850,8850,0
20250227,182500,117691890,8850,8850,8850,8850,0
20250227,182400,117691890,8850,8850,8850,8850,0
20250227,182300,117691890,8850,8850,8850,8850,0
20250227,182200,117691890,8850,8850,8850,8850,0
20250227,182100,117691890,8850,8850,8850,8850,0
20250227,182000,117691890,8850,8850,8850,8850,0
20250227,181900,117691890,8850,8850,8850,8850,0
20250227,181800,117691890,8850,8850,8850,8850,0
20250227,181700,117691890,8850,8850,8850,8850,0
20250227,181600,117691890,8850,8850,8850,8850,0
20250227,181500,117691890,8850,8850,8850,8850,0
20250227,181400,117691890,8850,8850,8850,8850,0
20250227,181300,117691890,8850,8850,8850,8850,0
20250227,181200,117691890,8850,8850,8850,8850,0
20250227,181100,117691890,8850,8850,8850,8850,0
20250227,181000,117691890,8850,8850,8850,8850,0
20250227,180900,117691890,8850,8850,8850,8850,0
20250227,180800,117691890,8850,8850,8850,8850,0
20250227,180700,117691890,8850,8850,8850,8850,0
20250227,180600,117691890,8850,8850,8850,8850,0
20250227,180500,117691890,8850,8850,8850,8850,0
20250227,180400,117691890,8850,8850,8850,8850,0
20250227,180300,117691890,8850,8850,8850,8850,0
20250227,180200,117691890,8850,8850,8850,8850,0
20250227,180100,117691890,8850,8850,8850,8850,0
20250227,180000,117691890,8850,8850,8850,8850,503
20250227,175900,117691890,8850,8850,8850,8850,0
20250227,175800,117691890,8850,8850,8850,8850,0
20250227,175700,117691890,8850,8850,8850,8850,0
20250227,175600,117691890,8850,8850,8850,8850,0
20250227,175500,117691890,8850,8850,8850,8850,0
20250227,175400,117691890,8850,8850,8850,8850,0
20250227,175300,117691890,8850,8850,8850,8850,0
20250227,175200,117691890,8850,8850,8850,8850,0
20250227,175100,117691890,8850,8850,8850,8850,0
20250227,175000,117691890,8850,8850,8850,8850,0
20250227,174900,117691890,8850,8850,8850,8850,0
20250227,174800,117691890,8850,8850,8850,8850,0
20250227,174700,117691890,8850,8850,8850,8850,0
20250227,174600,117691890,8850,8850,8850,8850,0
20250227,174500,117691890,8850,8850,8850,8850,0
20250227,174400,117691890,8850,8850,8850,8850,0
20250227,174300,117691890,8850,8850,8850,8850,0
20250227,174200,117691890,8850,8850,8850,8850,0
20250227,174100,117691890,8850,8850,8850,8850,0
20250227,174000,117691890,8850,8850,8850,8850,0
20250227,173900,117691890,8850,8850,8850,8850,0
20250227,173800,117691890,8850,8850,8850,8850,0
20250227,173700,117691890,8850,8850,8850,8850,0
20250227,173600,117691890,8850,8850,8850,8850,0
20250227,173500,117691890,8850,8850,8850,8850,0
20250227,173400,117691890,8850,8850,8850,8850,0
20250227,173300,117691890,8850,8850,8850,8850,0
20250227,173200,117691890,8850,8850,8850,8850,0
20250227,173100,117691890,8850,8850,8850,8850,0
20250227,173000,117691890,8850,8850,8850,8850,503
20250227,172900,117691890,8850,8850,8850,8850,0
20250227,172800,117691890,8850,8850,8850,8850,0
20250227,172700,117691890,8850,8850,8850,8850,0
20250227,172600,117691890,8850,8850,8850,8850,0
20250227,172500,117691890,8850,8850,8850,8850,0
20250227,172400,117691890,8850,8850,8850,8850,0
20250227,172300,117691890,8850,8850,8850,8850,0
20250227,172200,117691890,8850,8850,8850,8850,0
20250227,172100,117691890,8850,8850,8850,8850,0
20250227,172000,117691890,8850,8850,8850,8850,0
20250227,171900,117691890,8850,8850,8850,8850,0
20250227,171800,117691890,8850,8850,8850,8850,0
20250227,171700,117691890,8850,8850,8850,8850,0
20250227,171600,117691890,8850,8850,8850,8850,0
20250227,171500,117691890,8850,8850,8850,8850,0
20250227,171400,117691890,8850,8850,8850,8850,0
20250227,171300,117691890,8850,8850,8850,8850,0
20250227,171200,117691890,8850,8850,8850,8850,0
20250227,171100,117691890,8850,8850,8850,8850,0
20250227,171000,117691890,8850,8850,8850,8850,0
20250227,170900,117691890,8850,8850,8850,8850,0
20250227,170800,117691890,8850,8850,8850,8850,0
20250227,170700,117691890,8850,8850,8850,8850,0
20250227,170600,117691890,8850,8850,8850,8850,0
20250227,170500,117691890,8850,8850,8850,8850,0
20250227,170400,117691890,8850,8850,8850,8850,0
20250227,170300,117691890,8850,8850,8850,8850,0
20250227,170200,117691890,8850,8850,8850,8850,0
20250227,170100,117691890,8850,8850,8850,8850,0
20250227,170000,117691890,8850,8850,8850,8850,503
20250227,165900,117691890,8850,8850,8850,8850,0
20250227,165800,117691890,8850,8850,8850,8850,0
20250227,165700,117691890,8850,8850,8850,8850,0
20250227,165600,117691890,8850,8850,8850,8850,0
20250227,165500,117691890,8850,8850,8850,8850,0
20250227,165400,117691890,8850,8850,8850,8850,0
20250227,165300,117691890,8850,8850,8850,8850,0
20250227,165200,117691890,8850,8850,8850,8850,0
20250227,165100,117691890,8850,8850,8850,8850,0
20250227,165000,117691890,8850,8850,8850,8850,0
20250227,164900,117691890,8850,8850,8850,8850,0
20250227,164800,117691890,8850,8850,8850,8850,0
20250227,164700,117691890,8850,8850,8850,8850,0
20250227,164600,117691890,8850,8850,8850,8850,0
20250227,164500,117691890,8850,8850,8850,8850,0
20250227,164400,117691890,8850,8850,8850,8850,0
20250227,164300,117691890,8850,8850,8850,8850,0
20250227,164200,117691890,8850,8850,8850,8850,0
20250227,164100,117691890,8850,8850,8850,8850,0
20250227,164000,117691890,8850,8850,8850,8850,0
20250227,163900,117691890,8850,8850,8850,8850,0
20250227,163800,117691890,8850,8850,8850,8850,0
20250227,163700,117691890,8850,8850,8850,8850,0
20250227,163600,117691890,8850,8850,8850,8850,0
20250227,163500,117691890,8850,8850,8850,8850,0
20250227,163400,117691890,8850,8850,8850,8850,0
20250227,163300,117691890,8850,8850,8850,8850,0
20250227,163200,117691890,8850,8850,8850,8850,0
20250227,163100,117691890,8850,8850,8850,8850,0
20250227,163000,117691890,8850,8850,8850,8850,503
20250227,162900,117691890,8850,8850,8850,8850,0
20250227,162800,117691890,8850,8850,8850,8850,0
20250227,162700,117691890,8850,8850,8850,8850,0
20250227,162600,117691890,8850,8850,8850,8850,0
20250227,162500,117691890,8850,8850,8850,8850,0
20250227,162400,117691890,8850,8850,8850,8850,0
20250227,162300,117691890,8850,8850,8850,8850,0
20250227,162200,117691890,8850,8850,8850,8850,0
20250227,162100,117691890,8850,8850,8850,8850,0
20250227,162000,117691890,8850,8850,8850,8850,0
20250227,161900,117691890,8850,8850,8850,8850,0
20250227,161800,117691890,8850,8850,8850,8850,0
20250227,161700,117691890,8850,8850,8850,8850,0
20250227,161600,117691890,8850,8850,8850,8850,0
20250227,161500,117691890,8850,8850,8850,8850,0
20250227,161400,117691890,8850,8850,8850,8850,0
20250227,161300,117691890,8850,8850,8850,8850,0
20250227,161200,117691890,8850,8850,8850,8850,0
20250227,161100,117691890,8850,8850,8850,8850,0
20250227,161000,117691890,8850,8850,8850,8850,0
20250227,160900,117691890,8850,8850,8850,8850,0
20250227,160800,117691890,8850,8850,8850,8850,0
20250227,160700,117691890,8850,8850,8850,8850,0
20250227,160600,117691890,8850,8850,8850,8850,0
20250227,160500,117691890,8850,8850,8850,8850,0
20250227,160400,117691890,8850,8850,8850,8850,0
20250227,160300,117691890,8850,8850,8850,8850,0
20250227,160200,117691890,8850,8850,8850,8850,0
20250227,160100,117691890,8850,8850,8850,8850,0
20250227,160000,117691890,8850,8850,8850,8850,503
20250227,155900,117691890,8850,8850,8850,8850,0
20250227,155800,117691890,8850,8850,8850,8850,0
20250227,155700,117691890,8850,8850,8850,8850,0
20250227,155600,117691890,8850,8850,8850,8850,0
20250227,155500,117691890,8850,8850,8850,8850,0
20250227,155400,117691890,8850,8850,8850,8850,0
20250227,155300,117691890,8850,8850,8850,8850,0
20250227,155200,117691890,8850,8850,8850,8850,0
20250227,155100,117691890,8850,8850,8850,8850,0
20250227,155000,117691890,8850,8850,8850,8850,0
20250227,154900,117691890,8850,8850,8850,8850,0
20250227,154800,117691890,8850,8850,8850,8850,0
20250227,154700,117691890,8850,8850,8850,8850,0
20250227,154600,117691890,8850,8850,8850,8850,0
20250227,154500,117691890,8850,8850,8850,8850,0
20250227,154400,117691890,8850,8850,8850,8850,0
20250227,154300,117691890,8850,8850,8850,8850,0
20250227,154200,117691890,8850,8850,8850,8850,0
20250227,154100,117691890,8850,8850,8850,8850,0
20250227,154000,117691890,8850,8850,8850,8850,0
20250227,153900,117691890,8850,8850,8850,8850,0
20250227,153800,117691890,8850,8850,8850,8850,0
20250227,153700,117691890,8850,8850,8850,8850,0
20250227,153600,117691890,8850,8850,8850,8850,0
20250227,153500,117691890,8850,8850,8850,8850,0
20250227,153400,117691890,8850,8850,8850,8850,0
20250227,153300,117691890,8850,8850,8850,8850,0
20250227,153200,117691890,8850,8850,8850,8850,0
20250227,153100,117691890,8850,8850,8850,8850,0
20250227,153000,117691890,8850,8850,8850,8850,1006
20250227,152900,113240340,8800,8800,8800,8800,0
20250227,152800,113240340,8800,8800,8800,8800,0
20250227,152700,113240340,8800,8800,8800,8800,0
20250227,152600,113240340,8800,8800,8800,8800,0
20250227,152500,113240340,8800,8800,8800,8800,0
20250227,152400,113240340,8800,8800,8800,8800,0
20250227,152300,113240340,8800,8800,8800,8800,0
20250227,152200,113240340,8800,8800,8800,8800,0
20250227,152100,113240340,8800,8800,8800,8800,0
20250227,152000,113240340,8800,8800,8800,8800,0
20250227,151900,113240340,8800,8800,8800,8800,35
20250227,151800,112932340,8810,8810,8810,8810,0
20250227,151700,112932340,8810,8810,8810,8810,0
20250227,151600,112932340,8810,8810,8810,8810,0
20250227,151500,112932340,8810,8810,8810,8810,10
20250227,151400,112844240,8810,8810,8810,8810,0
20250227,151300,112844240,8810,8810,8810,8810,0
20250227,151200,112844240,8810,8810,8810,8810,0
20250227,151100,112844240,8810,8810,8810,8810,2
20250227,151000,112826620,8800,8800,8800,8800,0
20250227,150900,112826620,8800,8800,8800,8800,5
20250227,150800,112782620,8800,8810,8810,8800,62
20250227,150700,112236900,8800,8800,8800,8800,75
20250227,150600,111576900,8810,8810,8810,8810,0
20250227,150500,111576900,8810,8810,8810,8810,0
20250227,150400,111576900,8810,8810,8810,8810,3
20250227,150300,111550470,8800,8800,8800,8800,2
20250227,150200,111532870,8800,8800,8800,8800,3
20250227,150100,111506470,8800,8800,8800,8800,6
20250227,150000,111453670,8800,8800,8800,8800,12
20250227,145900,111348070,8790,8790,8790,8790,16
20250227,145800,111207430,8800,8800,8800,8800,2
20250227,145700,111189830,8800,8810,8810,8800,6
20250227,145600,111136980,8800,8800,8800,8800,0
20250227,145500,111136980,8800,8800,8800,8800,103
20250227,145400,110230580,8800,8800,8810,8800,13
20250227,145300,110116140,8800,8800,8800,8800,5
20250227,145200,110072140,8810,8810,8810,8810,0
20250227,145100,110072140,8810,8810,8810,8810,0
20250227,145000,110072140,8810,8810,8810,8810,3
20250227,144900,110045710,8810,8810,8810,8810,1
20250227,144800,110036900,8810,8810,8810,8810,0
20250227,144700,110036900,8810,8810,8810,8800,45
20250227,144600,109640800,8810,8810,8810,8810,0
20250227,144500,109640800,8810,8810,8810,8810,0
20250227,144400,109640800,8810,8810,8810,8810,0
20250227,144300,109640800,8810,8800,8810,8800,20
20250227,144200,109464730,8800,8800,8800,8800,0
20250227,144100,109464730,8800,8800,8800,8800,20
20250227,144000,109288730,8800,8800,8800,8800,515
20250227,143900,104756730,8800,8800,8800,8800,3
20250227,143800,104730330,8800,8800,8800,8800,0
20250227,143700,104730330,8800,8800,8800,8800,4
20250227,143600,104695130,8800,8800,8800,8800,10
20250227,143500,104607130,8800,8800,8800,8800,3
20250227,143400,104580730,8800,8800,8800,8800,0
20250227,143300,104580730,8800,8800,8800,8800,10
20250227,143200,104492730,8790,8790,8790,8790,100
20250227,143100,103613730,8790,8810,8810,8790,71
20250227,143000,102989410,8810,8810,8810,8800,37
20250227,142900,102663740,8810,8810,8810,8810,0
20250227,142800,102663740,8810,8810,8810,8810,0
20250227,142700,102663740,8810,8810,8810,8810,0
20250227,142600,102663740,8810,8810,8810,8800,23
20250227,142500,102461240,8810,8810,8810,8810,0
20250227,142400,102461240,8810,8810,8810,8810,0
20250227,142300,102461240,8810,8810,8810,8810,4
20250227,142200,102426000,8810,8810,8810,8810,0
20250227,142100,102426000,8810,8810,8810,8810,0
20250227,142000,102426000,8810,8810,8810,8810,0
20250227,141900,102426000,8810,8800,8810,8800,10
20250227,141800,102337920,8790,8810,8810,8790,454
20250227,141700,98346510,8810,8810,8810,8810,0
20250227,141600,98346510,8810,8810,8810,8810,5
20250227,141500,98302460,8810,8810,8810,8810,3
20250227,141400,98276030,8810,8810,8810,8810,5
20250227,141300,98231980,8810,8810,8810,8810,0
20250227,141200,98231980,8810,8800,8810,8800,124
20250227,141100,97140690,8800,8800,8800,8800,869
20250227,141000,89493490,8800,8800,8800,8800,4
20250227,140900,89458290,8800,8820,8820,8790,4059
20250227,140800,53741430,8830,8830,8830,8830,2
20250227,140700,53723770,8830,8830,8830,8830,0
20250227,140600,53723770,8830,8820,8830,8820,20
20250227,140500,53547320,8830,8830,8830,8830,5
20250227,140400,53503170,8830,8830,8830,8830,0
20250227,140300,53503170,8830,8830,8830,8830,0
20250227,140200,53503170,8830,8830,8830,8830,3
20250227,140100,53476680,8830,8830,8830,8830,0
20250227,140000,53476680,8830,8830,8830,8830,0
20250227,135900,53476680,8830,8830,8830,8830,0
20250227,135800,53476680,8830,8830,8830,8820,23
20250227,135700,53273720,8830,8830,8830,8830,0
20250227,135600,53273720,8830,8830,8830,8830,2
20250227,135500,53256060,8830,8830,8830,8830,5
20250227,135400,53211910,8830,8830,8830,8830,0
20250227,135300,53211910,8830,8830,8830,8830,1
20250227,135200,53203080,8830,8830,8830,8830,3
20250227,135100,53176590,8830,8830,8830,8830,6
20250227,135000,53123610,8830,8830,8830,8830,0
20250227,134900,53123610,8830,8830,8830,8830,0
20250227,134800,53123610,8830,8830,8830,8830,3
20250227,134700,53097120,8830,8830,8830,8830,0
20250227,134600,53097120,8830,8830,8830,8830,0
20250227,134500,53097120,8830,8830,8830,8830,4
20250227,134400,53061800,8830,8830,8830,8830,6
20250227,134300,53008820,8820,8820,8820,8820,0
20250227,134200,53008820,8820,8820,8820,8820,0
20250227,134100,53008820,8820,8830,8830,8820,19
20250227,134000,52841210,8830,8830,8830,8830,0
20250227,133900,52841210,8830,8830,8830,8830,0
20250227,133800,52841210,8830,8830,8830,8830,3
20250227,133700,52814720,8830,8830,8830,8830,6
20250227,133600,52761740,8830,8830,8830,8830,0
20250227,133500,52761740,8830,8830,8830,8830,4
20250227,133400,52726420,8830,8830,8830,8830,0
20250227,133300,52726420,8830,8830,8830,8830,0
20250227,133200,52726420,8830,8830,8830,8830,0
20250227,133100,52726420,8830,8830,8830,8830,4
20250227,133000,52691100,8830,8830,8830,8830,6
20250227,132900,52638120,8830,8830,8830,8830,0
20250227,132800,52638120,8830,8830,8830,8830,0
20250227,132700,52638120,8830,8830,8830,8830,2
20250227,132600,52620460,8830,8830,8830,8830,0
20250227,132500,52620460,8830,8830,8830,8830,0
20250227,132400,52620460,8830,8830,8830,8830,4
20250227,132300,52585140,8830,8830,8830,8830,5
20250227,132200,52540990,8830,8830,8830,8830,0
20250227,132100,52540990,8830,8830,8830,8830,4
20250227,132000,52505670,8830,8830,8830,8830,0
20250227,131900,52505670,8830,8830,8830,8830,1
20250227,131800,52496840,8830,8830,8830,8830,0
20250227,131700,52496840,8830,8830,8830,8830,7
20250227,131600,52435030,8830,8830,8830,8830,6
20250227,131500,52382050,8830,8830,8830,8830,0
20250227,131400,52382050,8830,8830,8830,8830,7
20250227,131300,52320240,8830,8830,8830,8830,0
20250227,131200,52320240,8830,8830,8830,8830,0
20250227,131100,52320240,8830,8830,8830,8830,0
20250227,131000,52320240,8830,8830,8830,8830,9
20250227,130900,52240770,8820,8820,8820,8820,0
20250227,130800,52240770,8820,8820,8820,8820,78
20250227,130700,51552810,8830,8830,8830,8830,2
20250227,130600,51535150,8830,8830,8830,8830,2
20250227,130500,51517490,8830,8830,8830,8830,0
20250227,130400,51517490,8830,8830,8830,8830,0
20250227,130300,51517490,8830,8830,8830,8830,11
20250227,130200,51420360,8830,8830,8830,8830,0
20250227,130100,51420360,8830,8830,8830,8830,0
20250227,130000,51420360,8830,8830,8830,8830,3
20250227,125900,51393870,8830,8830,8830,8830,1
20250227,125800,51385040,8840,8840,8840,8840,0
20250227,125700,51385040,8840,8840,8840,8840,0
20250227,125600,51385040,8840,8840,8840,8840,13
20250227,125500,51270120,8830,8830,8830,8830,2
20250227,125400,51252460,8830,8830,8830,8820,52
20250227,125300,50793760,8840,8840,8840,8840,5
20250227,125200,50749560,8840,8840,8840,8840,0
20250227,125100,50749560,8840,8840,8840,8840,0
20250227,125000,50749560,8840,8840,8840,8840,0
20250227,124900,50749560,8840,8830,8840,8830,11
20250227,124800,50652340,8820,8820,8820,8820,0
20250227,124700,50652340,8820,8820,8820,8820,0
20250227,124600,50652340,8820,8840,8840,8820,73
20250227,124500,50008220,8840,8840,8840,8840,0
20250227,124400,50008220,8840,8840,8840,8840,0
20250227,124300,50008220,8840,8840,8840,8840,4
20250227,124200,49972860,8830,8840,8840,8830,7
20250227,124100,49910990,8840,8840,8840,8840,1
20250227,124000,49902150,8840,8840,8840,8840,0
20250227,123900,49902150,8840,8840,8840,8840,3
20250227,123800,49875630,8830,8830,8830,8830,0
20250227,123700,49875630,8830,8830,8830,8830,1
20250227,123600,49866800,8840,8840,8840,8840,3
20250227,123500,49840280,8840,8840,8840,8840,6
20250227,123400,49787240,8840,8840,8840,8840,0
20250227,123300,49787240,8840,8840,8840,8840,0
20250227,123200,49787240,8840,8840,8840,8840,4
20250227,123100,49751880,8840,8840,8840,8840,0
20250227,123000,49751880,8840,8840,8840,8840,0
20250227,122900,49751880,8840,8840,8840,8840,14
20250227,122800,49628120,8840,8840,8840,8840,6
20250227,122700,49575080,8840,8840,8840,8840,1
20250227,122600,49566240,8840,8840,8840,8840,0
20250227,122500,49566240,8840,8840,8840,8840,2
20250227,122400,49548560,8840,8840,8840,8840,0
20250227,122300,49548560,8840,8840,8840,8840,0
20250227,122200,49548560,8840,8840,8840,8840,4
20250227,122100,49513200,8840,8840,8840,8840,6
20250227,122000,49460160,8840,8840,8840,8840,0
20250227,121900,49460160,8840,8840,8840,8840,0
20250227,121800,49460160,8840,8840,8840,8840,4
20250227,121700,49424800,8840,8840,8840,8840,0
20250227,121600,49424800,8840,8840,8840,8840,0
20250227,121500,49424800,8840,8840,8840,8840,2
20250227,121400,49407120,8840,8840,8840,8840,6
20250227,121300,49354080,8840,8840,8840,8840,0
20250227,121200,49354080,8840,8840,8840,8840,5
20250227,121100,49309880,8840,8840,8840,8840,0
20250227,121000,49309880,8840,8840,8840,8840,0
20250227,120900,49309880,8840,8840,8840,8840,0
20250227,120800,49309880,8840,8840,8840,8840,3
20250227,120700,49283360,8840,8840,8840,8840,5
20250227,120600,49239160,8840,8840,8840,8840,30
20250227,120500,48973960,8840,8840,8840,8840,2
20250227,120400,48956280,8840,8840,8840,8840,0
20250227,120300,48956280,8840,8840,8840,8840,0
20250227,120200,48956280,8840,8840,8840,8840,0
20250227,120100,48956280,8840,8840,8840,8840,5
20250227,120000,48912080,8840,8840,8840,8840,6
20250227,115900,48859040,8840,8840,8840,8840,0
20250227,115800,48859040,8840,8840,8840,8840,3
20250227,115700,48832520,8840,8840,8840,8840,0
20250227,115600,48832520,8840,8840,8840,8840,0
20250227,115500,48832520,8840,8840,8840,8840,0
20250227,115400,48832520,8840,8840,8840,8840,3
20250227,115300,48806000,8840,8840,8840,8840,6
20250227,115200,48752960,8830,8830,8830,8830,0
20250227,115100,48752960,8830,8830,8830,8830,2
20250227,115000,48735300,8830,8830,8830,8830,0
20250227,114900,48735300,8830,8830,8830,8830,0
20250227,114800,48735300,8830,8830,8830,8830,318
20250227,114700,45927360,8840,8840,8840,8840,5
20250227,114600,45883160,8840,8850,8850,8840,8
20250227,114500,45812380,8840,8840,8840,8840,0
20250227,114400,45812380,8840,8840,8840,8840,1
20250227,114300,45803540,8840,8840,8840,8840,0
20250227,114200,45803540,8840,8840,8840,8840,1
20250227,114100,45794700,8840,8840,8840,8840,11
20250227,114000,45697460,8840,8840,8840,8840,0
20250227,113900,45697460,8840,8840,8840,8840,6
20250227,113800,45644420,8850,8840,8850,8840,2
20250227,113700,45626730,8840,8840,8840,8840,3
20250227,113600,45600210,8840,8840,8840,8840,0
20250227,113500,45600210,8840,8840,8840,8840,0
20250227,113400,45600210,8840,8840,8840,8840,0
20250227,113300,45600210,8840,8840,8840,8840,3
20250227,113200,45573690,8840,8840,8840,8840,5
20250227,113100,45529490,8840,8840,8840,8840,0
20250227,113000,45529490,8840,8840,8840,8840,4
20250227,112900,45494130,8840,8840,8840,8840,0
20250227,112800,45494130,8840,8840,8840,8840,0
20250227,112700,45494130,8840,8840,8840,8840,6
20250227,112600,45441090,8830,8840,8840,8830,309
20250227,112500,42710230,8850,8850,8850,8850,6
20250227,112400,42657130,8850,8850,8850,8850,0
20250227,112300,42657130,8850,8850,8850,8850,2
20250227,112200,42639430,8850,8850,8850,8850,0
20250227,112100,42639430,8850,8850,8850,8850,0
20250227,112000,42639430,8850,8850,8850,8850,4
20250227,111900,42604030,8850,8850,8850,8850,0
20250227,111800,42604030,8850,8850,8850,8850,6
20250227,111700,42550930,8850,8850,8850,8850,0
20250227,111600,42550930,8850,8850,8850,8850,4
20250227,111500,42515530,8850,8850,8850,8850,0
20250227,111400,42515530,8850,8850,8850,8850,0
20250227,111300,42515530,8850,8850,8850,8850,2
20250227,111200,42497830,8850,8850,8850,8840,137
20250227,111100,41286680,8840,8840,8840,8840,300
20250227,111000,38634680,8850,8850,8850,8850,17
20250227,110900,38484230,8850,8850,8850,8850,0
20250227,110800,38484230,8850,8850,8850,8850,45
20250227,110700,38085980,8860,8860,8860,8860,0
20250227,110600,38085980,8860,8860,8860,8860,3
20250227,110500,38059400,8860,8860,8860,8860,6
20250227,110400,38006240,8850,8850,8850,8850,20
20250227,110300,37829240,8860,8860,8860,8860,173
20250227,110200,36296460,8860,8860,8860,8860,22
20250227,110100,36101540,8860,8860,8860,8860,10
20250227,110000,36012940,8860,8860,8860,8860,0
20250227,105900,36012940,8860,8860,8860,8860,5
20250227,105800,35968640,8860,8860,8860,8860,6
20250227,105700,35915480,8860,8860,8860,8860,0
20250227,105600,35915480,8860,8860,8860,8860,0
20250227,105500,35915480,8860,8860,8860,8860,3
20250227,105400,35888900,8850,8850,8850,8850,1
20250227,105300,35880050,8850,8850,8850,8850,44
20250227,105200,35490650,8850,8850,8850,8850,3
20250227,105100,35464100,8840,8850,8850,8840,605
20250227,105000,30115850,8840,8840,8840,8840,900
20250227,104900,22159850,8850,8850,8850,8850,4
20250227,104800,22124450,8850,8850,8850,8850,0
20250227,104700,22124450,8850,8850,8850,8850,0
20250227,104600,22124450,8850,8850,8850,8850,56
20250227,104500,21628850,8850,8850,8850,8850,23
20250227,104400,21425300,8840,8850,8850,8840,27
20250227,104300,21186360,8850,8850,8850,8850,0
20250227,104200,21186360,8850,8850,8850,8850,0
20250227,104100,21186360,8850,8850,8850,8850,4
20250227,104000,21150960,8840,8840,8840,8840,0
20250227,103900,21150960,8840,8840,8840,8840,1
20250227,103800,21142120,8840,8840,8840,8840,0
20250227,103700,21142120,8840,8840,8840,8840,6
20250227,103600,21089080,8830,8830,8830,8830,40
20250227,103500,20735880,8840,8860,8860,8840,656
20250227,103400,14936760,8860,8860,8860,8860,0
20250227,103300,14936760,8860,8860,8860,8860,0
20250227,103200,14936760,8860,8860,8860,8860,0
20250227,103100,14936760,8860,8860,8860,8860,3
20250227,103000,14910180,8860,8860,8860,8860,6
20250227,102900,14857020,8860,8860,8860,8860,0
20250227,102800,14857020,8860,8860,8860,8860,4
20250227,102700,14821580,8860,8860,8860,8860,1
20250227,102600,14812720,8860,8860,8860,8860,0
20250227,102500,14812720,8860,8860,8860,8860,5
20250227,102400,14768420,8860,8860,8860,8860,4
20250227,102300,14732980,8860,8860,8860,8860,6
20250227,102200,14679820,8860,8860,8860,8860,0
20250227,102100,14679820,8860,8860,8860,8860,2
20250227,102000,14662100,8860,8860,8860,8860,0
20250227,101900,14662100,8860,8860,8860,8860,0
20250227,101800,14662100,8860,8860,8860,8860,4
20250227,101700,14626660,8850,8850,8850,8850,0
20250227,101600,14626660,8850,8850,8850,8850,17
20250227,101500,14476210,8860,8860,8860,8860,0
20250227,101400,14476210,8860,8860,8860,8860,4
20250227,101300,14440770,8860,8860,8860,8860,0
20250227,101200,14440770,8860,8860,8860,8860,0
20250227,101100,14440770,8860,8860,8860,8860,0
20250227,101000,14440770,8860,8860,8860,8860,2
20250227,100900,14423050,8850,8850,8850,8850,1
20250227,100800,14414200,8850,8850,8850,8850,3
20250227,100700,14387650,8850,8850,8850,8850,2
20250227,100600,14369950,8850,8850,8850,8850,3
20250227,100500,14343400,8850,8850,8850,8850,0
20250227,100400,14343400,8850,8850,8850,8850,1
20250227,100300,14334550,8850,8850,8850,8850,0
20250227,100200,14334550,8850,8850,8850,8850,21
20250227,100100,14148700,8850,8850,8850,8850,0
20250227,100000,14148700,8850,8850,8850,8850,2
20250227,095900,14131000,8840,8840,8840,8840,0
20250227,095800,14131000,8840,8840,8840,8840,0
20250227,095700,14131000,8840,8840,8840,8840,3
20250227,095600,14104480,8840,8840,8840,8840,10
20250227,095500,14016080,8840,8840,8840,8840,6
20250227,095400,13963040,8840,8840,8840,8840,0
20250227,095300,13963040,8840,8840,8840,8840,3
20250227,095200,13936520,8840,8840,8840,8840,0
20250227,095100,13936520,8840,8840,8840,8840,700
20250227,095000,7748520,8840,8840,8840,8840,0
20250227,094900,7748520,8840,8840,8840,8840,13
20250227,094800,7633600,8840,8840,8840,8840,6
20250227,094700,7580560,8840,8840,8840,8840,11
20250227,094600,7483320,8840,8840,8840,8840,0
20250227,094500,7483320,8840,8840,8840,8840,0
20250227,094400,7483320,8840,8840,8840,8840,0
20250227,094300,7483320,8840,8840,8840,8840,4
20250227,094200,7447960,8840,8830,8840,8830,110
20250227,094100,6476560,8840,8840,8840,8840,5
20250227,094000,6432360,8840,8840,8840,8840,0
20250227,093900,6432360,8840,8840,8840,8840,3
20250227,093800,6405840,8840,8840,8840,8840,10
20250227,093700,6317440,8840,8840,8840,8840,36
20250227,093600,5999200,8850,8850,8850,8850,4
20250227,093500,5963800,8840,8840,8840,8840,0
20250227,093400,5963800,8840,8840,8840,8840,3
20250227,093300,5937280,8840,8840,8840,8840,3
20250227,093200,5910760,8840,8840,8840,8840,9
20250227,093100,5831200,8830,8830,8830,8830,20
20250227,093000,5654600,8830,8830,8830,8830,0
20250227,092900,5654600,8830,8830,8830,8830,0
20250227,092800,5654600,8830,8830,8830,8830,0
20250227,092700,5654600,8830,8830,8830,8830,0
20250227,092600,5654600,8830,8830,8830,8830,130
20250227,092500,4506700,8830,8830,8830,8830,0
20250227,092400,4506700,8830,8830,8830,8830,0
20250227,092300,4506700,8830,8830,8830,8830,0
20250227,092200,4506700,8830,8830,8830,8830,27
20250227,092100,4268290,8840,8840,8840,8840,0
20250227,092000,4268290,8840,8840,8840,8840,0
20250227,091900,4268290,8840,8840,8840,8840,7
20250227,091800,4206410,8840,8840,8840,8840,200
20250227,091700,2438410,8840,8840,8840,8840,10
20250227,091600,2350010,8840,8840,8840,8840,50
20250227,091500,1908010,8840,8840,8840,8840,0
20250227,091400,1908010,8840,8840,8840,8840,1
20250227,091300,1899170,8840,8840,8840,8840,0
20250227,091200,1899170,8840,8840,8840,8840,0
20250227,091100,1899170,8840,8840,8840,8840,0
20250227,091000,1899170,8840,8840,8840,8840,2
20250227,090900,1881490,8830,8830,8830,8830,0
20250227,090800,1881490,8830,8830,8830,8830,36
20250227,090700,1563610,8840,8840,8840,8840,33
20250227,090600,1271890,8840,8840,8840,8840,24
20250227,090500,1059730,8830,8830,8830,8830,0
20250227,090400,1059730,8830,8830,8830,8830,0
20250227,090300,1059730,8830,8820,8830,8820,103
20250227,090200,150270,8820,8820,8820,8820,0
20250227,090100,150270,8820,8830,8830,8820,6
20250227,090000,97320,8830,8860,8860,8830,11