KissMeData/002100/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183600,144006620,9150,9150,9150,9150,99
20250205,183500,144006620,9150,9150,9150,9150,0
20250205,183400,144006620,9150,9150,9150,9150,0
20250205,183300,144006620,9150,9150,9150,9150,0
20250205,183200,144006620,9150,9150,9150,9150,0
20250205,183100,144006620,9150,9150,9150,9150,0
20250205,183000,144006620,9150,9150,9150,9150,0
20250205,182900,144006620,9150,9150,9150,9150,0
20250205,182800,144006620,9150,9150,9150,9150,0
20250205,182700,144006620,9150,9150,9150,9150,0
20250205,182600,144006620,9150,9150,9150,9150,0
20250205,182500,144006620,9150,9150,9150,9150,0
20250205,182400,144006620,9150,9150,9150,9150,0
20250205,182300,144006620,9150,9150,9150,9150,0
20250205,182200,144006620,9150,9150,9150,9150,0
20250205,182100,144006620,9150,9150,9150,9150,0
20250205,182000,144006620,9150,9150,9150,9150,0
20250205,181900,144006620,9150,9150,9150,9150,0
20250205,181800,144006620,9150,9150,9150,9150,0
20250205,181700,144006620,9150,9150,9150,9150,0
20250205,181600,144006620,9150,9150,9150,9150,0
20250205,181500,144006620,9150,9150,9150,9150,0
20250205,181400,144006620,9150,9150,9150,9150,0
20250205,181300,144006620,9150,9150,9150,9150,0
20250205,181200,144006620,9150,9150,9150,9150,0
20250205,181100,144006620,9150,9150,9150,9150,0
20250205,181000,144006620,9150,9150,9150,9150,0
20250205,180900,144006620,9150,9150,9150,9150,0
20250205,180800,144006620,9150,9150,9150,9150,0
20250205,180700,144006620,9150,9150,9150,9150,0
20250205,180600,144006620,9150,9150,9150,9150,99
20250205,180500,144006620,9150,9150,9150,9150,0
20250205,180400,144006620,9150,9150,9150,9150,0
20250205,180300,144006620,9150,9150,9150,9150,0
20250205,180200,144006620,9150,9150,9150,9150,0
20250205,180100,144006620,9150,9150,9150,9150,0
20250205,180000,144006620,9150,9150,9150,9150,0
20250205,175900,144006620,9150,9150,9150,9150,0
20250205,175800,144006620,9150,9150,9150,9150,0
20250205,175700,144006620,9150,9150,9150,9150,0
20250205,175600,144006620,9150,9150,9150,9150,0
20250205,175500,144006620,9150,9150,9150,9150,0
20250205,175400,144006620,9150,9150,9150,9150,0
20250205,175300,144006620,9150,9150,9150,9150,0
20250205,175200,144006620,9150,9150,9150,9150,0
20250205,175100,144006620,9150,9150,9150,9150,0
20250205,175000,144006620,9150,9150,9150,9150,0
20250205,174900,144006620,9150,9150,9150,9150,0
20250205,174800,144006620,9150,9150,9150,9150,0
20250205,174700,144006620,9150,9150,9150,9150,0
20250205,174600,144006620,9150,9150,9150,9150,0
20250205,174500,144006620,9150,9150,9150,9150,0
20250205,174400,144006620,9150,9150,9150,9150,0
20250205,174300,144006620,9150,9150,9150,9150,0
20250205,174200,144006620,9150,9150,9150,9150,0
20250205,174100,144006620,9150,9150,9150,9150,0
20250205,174000,144006620,9150,9150,9150,9150,0
20250205,173900,144006620,9150,9150,9150,9150,0
20250205,173800,144006620,9150,9150,9150,9150,0
20250205,173700,144006620,9150,9150,9150,9150,0
20250205,173600,144006620,9150,9150,9150,9150,99
20250205,173500,144006620,9150,9150,9150,9150,0
20250205,173400,144006620,9150,9150,9150,9150,0
20250205,173300,144006620,9150,9150,9150,9150,0
20250205,173200,144006620,9150,9150,9150,9150,0
20250205,173100,144006620,9150,9150,9150,9150,0
20250205,173000,144006620,9150,9150,9150,9150,0
20250205,172900,144006620,9150,9150,9150,9150,0
20250205,172800,144006620,9150,9150,9150,9150,0
20250205,172700,144006620,9150,9150,9150,9150,0
20250205,172600,144006620,9150,9150,9150,9150,0
20250205,172500,144006620,9150,9150,9150,9150,0
20250205,172400,144006620,9150,9150,9150,9150,0
20250205,172300,144006620,9150,9150,9150,9150,0
20250205,172200,144006620,9150,9150,9150,9150,0
20250205,172100,144006620,9150,9150,9150,9150,0
20250205,172000,144006620,9150,9150,9150,9150,0
20250205,171900,144006620,9150,9150,9150,9150,0
20250205,171800,144006620,9150,9150,9150,9150,0
20250205,171700,144006620,9150,9150,9150,9150,0
20250205,171600,144006620,9150,9150,9150,9150,0
20250205,171500,144006620,9150,9150,9150,9150,0
20250205,171400,144006620,9150,9150,9150,9150,0
20250205,171300,144006620,9150,9150,9150,9150,0
20250205,171200,144006620,9150,9150,9150,9150,0
20250205,171100,144006620,9150,9150,9150,9150,0
20250205,171000,144006620,9150,9150,9150,9150,0
20250205,170900,144006620,9150,9150,9150,9150,0
20250205,170800,144006620,9150,9150,9150,9150,0
20250205,170700,144006620,9150,9150,9150,9150,0
20250205,170600,144006620,9150,9150,9150,9150,99
20250205,170500,144006620,9150,9150,9150,9150,0
20250205,170400,144006620,9150,9150,9150,9150,0
20250205,170300,144006620,9150,9150,9150,9150,0
20250205,170200,144006620,9150,9150,9150,9150,0
20250205,170100,144006620,9150,9150,9150,9150,0
20250205,170000,144006620,9150,9150,9150,9150,0
20250205,165900,144006620,9150,9150,9150,9150,0
20250205,165800,144006620,9150,9150,9150,9150,0
20250205,165700,144006620,9150,9150,9150,9150,0
20250205,165600,144006620,9150,9150,9150,9150,0
20250205,165500,144006620,9150,9150,9150,9150,0
20250205,165400,144006620,9150,9150,9150,9150,0
20250205,165300,144006620,9150,9150,9150,9150,0
20250205,165200,144006620,9150,9150,9150,9150,0
20250205,165100,144006620,9150,9150,9150,9150,0
20250205,165000,144006620,9150,9150,9150,9150,0
20250205,164900,144006620,9150,9150,9150,9150,0
20250205,164800,144006620,9150,9150,9150,9150,0
20250205,164700,144006620,9150,9150,9150,9150,0
20250205,164600,144006620,9150,9150,9150,9150,0
20250205,164500,144006620,9150,9150,9150,9150,0
20250205,164400,144006620,9150,9150,9150,9150,0
20250205,164300,144006620,9150,9150,9150,9150,0
20250205,164200,144006620,9150,9150,9150,9150,0
20250205,164100,144006620,9150,9150,9150,9150,0
20250205,164000,144006620,9150,9150,9150,9150,0
20250205,163900,144006620,9150,9150,9150,9150,0
20250205,163800,144006620,9150,9150,9150,9150,0
20250205,163700,144006620,9150,9150,9150,9150,0
20250205,163600,144006620,9150,9150,9150,9150,99
20250205,163500,144006620,9150,9150,9150,9150,0
20250205,163400,144006620,9150,9150,9150,9150,0
20250205,163300,144006620,9150,9150,9150,9150,0
20250205,163200,144006620,9150,9150,9150,9150,0
20250205,163100,144006620,9150,9150,9150,9150,0
20250205,163000,144006620,9150,9150,9150,9150,0
20250205,162900,144006620,9150,9150,9150,9150,0
20250205,162800,144006620,9150,9150,9150,9150,0
20250205,162700,144006620,9150,9150,9150,9150,0
20250205,162600,144006620,9150,9150,9150,9150,0
20250205,162500,144006620,9150,9150,9150,9150,0
20250205,162400,144006620,9150,9150,9150,9150,0
20250205,162300,144006620,9150,9150,9150,9150,0
20250205,162200,144006620,9150,9150,9150,9150,0
20250205,162100,144006620,9150,9150,9150,9150,0
20250205,162000,144006620,9150,9150,9150,9150,0
20250205,161900,144006620,9150,9150,9150,9150,0
20250205,161800,144006620,9150,9150,9150,9150,0
20250205,161700,144006620,9150,9150,9150,9150,0
20250205,161600,144006620,9150,9150,9150,9150,0
20250205,161500,144006620,9150,9150,9150,9150,0
20250205,161400,144006620,9150,9150,9150,9150,0
20250205,161300,144006620,9150,9150,9150,9150,0
20250205,161200,144006620,9150,9150,9150,9150,0
20250205,161100,144006620,9150,9150,9150,9150,0
20250205,161000,144006620,9150,9150,9150,9150,0
20250205,160900,144006620,9150,9150,9150,9150,0
20250205,160800,144006620,9150,9150,9150,9150,0
20250205,160700,144006620,9150,9150,9150,9150,0
20250205,160600,144006620,9150,9150,9150,9150,99
20250205,160500,144006620,9150,9150,9150,9150,0
20250205,160400,144006620,9150,9150,9150,9150,0
20250205,160300,144006620,9150,9150,9150,9150,0
20250205,160200,144006620,9150,9150,9150,9150,0
20250205,160100,144006620,9150,9150,9150,9150,0
20250205,160000,144006620,9150,9150,9150,9150,0
20250205,155900,144006620,9150,9150,9150,9150,0
20250205,155800,144006620,9150,9150,9150,9150,0
20250205,155700,144006620,9150,9150,9150,9150,0
20250205,155600,144006620,9150,9150,9150,9150,0
20250205,155500,144006620,9150,9150,9150,9150,0
20250205,155400,144006620,9150,9150,9150,9150,0
20250205,155300,144006620,9150,9150,9150,9150,0
20250205,155200,144006620,9150,9150,9150,9150,0
20250205,155100,144006620,9150,9150,9150,9150,0
20250205,155000,144006620,9150,9150,9150,9150,0
20250205,154900,144006620,9150,9150,9150,9150,0
20250205,154800,144006620,9150,9150,9150,9150,0
20250205,154700,144006620,9150,9150,9150,9150,0
20250205,154600,144006620,9150,9150,9150,9150,0
20250205,154500,144006620,9150,9150,9150,9150,0
20250205,154400,144006620,9150,9150,9150,9150,0
20250205,154300,144006620,9150,9150,9150,9150,0
20250205,154200,144006620,9150,9150,9150,9150,0
20250205,154100,144006620,9150,9150,9150,9150,0
20250205,154000,144006620,9150,9150,9150,9150,0
20250205,153900,144006620,9150,9150,9150,9150,0
20250205,153800,144006620,9150,9150,9150,9150,0
20250205,153700,144006620,9150,9150,9150,9150,0
20250205,153600,144006620,9150,9150,9150,9150,99
20250205,153500,144006620,9150,9150,9150,9150,0
20250205,153400,144006620,9150,9150,9150,9150,0
20250205,153300,144006620,9150,9150,9150,9150,0
20250205,153200,144006620,9150,9150,9150,9150,0
20250205,153100,144006620,9150,9150,9150,9150,0
20250205,153000,144006620,9150,9150,9150,9150,99
20250205,152900,143100770,9150,9150,9150,9150,0
20250205,152800,143100770,9150,9150,9150,9150,0
20250205,152700,143100770,9150,9150,9150,9150,0
20250205,152600,143100770,9150,9150,9150,9150,0
20250205,152500,143100770,9150,9150,9150,9150,0
20250205,152400,143100770,9150,9150,9150,9150,0
20250205,152300,143100770,9150,9150,9150,9150,0
20250205,152200,143100770,9150,9150,9150,9150,0
20250205,152100,143100770,9150,9150,9150,9150,0
20250205,152000,143100770,9150,9150,9150,9150,0
20250205,151900,143100770,9150,9110,9150,9110,658
20250205,151800,137094490,9130,9130,9130,9130,17
20250205,151700,136939280,9110,9110,9110,9110,0
20250205,151600,136939280,9110,9110,9110,9110,0
20250205,151500,136939280,9110,9120,9120,9110,6
20250205,151400,136884610,9120,9120,9120,9120,300
20250205,151300,134148610,9120,9120,9120,9120,0
20250205,151200,134148610,9120,9120,9120,9120,0
20250205,151100,134148610,9120,9120,9120,9120,0
20250205,151000,134148610,9120,9120,9120,9120,0
20250205,150900,134148610,9120,9120,9120,9120,0
20250205,150800,134148610,9120,9120,9120,9120,0
20250205,150700,134148610,9120,9120,9120,9120,0
20250205,150600,134148610,9120,9120,9120,9120,0
20250205,150500,134148610,9120,9120,9120,9120,4
20250205,150400,134112130,9130,9130,9130,9130,5
20250205,150300,134066480,9130,9130,9130,9130,0
20250205,150200,134066480,9130,9130,9130,9130,0
20250205,150100,134066480,9130,9130,9130,9130,10
20250205,150000,133975180,9120,9120,9120,9120,683
20250205,145900,127746220,9120,9120,9120,9120,0
20250205,145800,127746220,9120,9120,9120,9120,0
20250205,145700,127746220,9120,9120,9120,9120,0
20250205,145600,127746220,9120,9120,9120,9120,0
20250205,145500,127746220,9120,9120,9120,9120,30
20250205,145400,127472620,9130,9130,9130,9130,0
20250205,145300,127472620,9130,9130,9130,9130,0
20250205,145200,127472620,9130,9130,9130,9130,74
20250205,145100,126797000,9120,9120,9120,9120,0
20250205,145000,126797000,9120,9120,9120,9120,0
20250205,144900,126797000,9120,9120,9120,9120,146
20250205,144800,125465480,9140,9140,9140,9140,0
20250205,144700,125465480,9140,9140,9140,9140,0
20250205,144600,125465480,9140,9140,9140,9140,0
20250205,144500,125465480,9140,9140,9140,9140,0
20250205,144400,125465480,9140,9140,9140,9140,0
20250205,144300,125465480,9140,9140,9140,9140,0
20250205,144200,125465480,9140,9130,9140,9130,131
20250205,144100,124269380,9130,9130,9130,9130,0
20250205,144000,124269380,9130,9130,9130,9130,0
20250205,143900,124269380,9130,9130,9130,9130,0
20250205,143800,124269380,9130,9130,9130,9130,0
20250205,143700,124269380,9130,9130,9130,9130,0
20250205,143600,124269380,9130,9130,9130,9130,0
20250205,143500,124269380,9130,9130,9130,9130,0
20250205,143400,124269380,9130,9130,9130,9130,0
20250205,143300,124269380,9130,9130,9130,9130,1
20250205,143200,124260250,9130,9130,9130,9130,0
20250205,143100,124260250,9130,9130,9130,9130,0
20250205,143000,124260250,9130,9130,9130,9130,1
20250205,142900,124251120,9130,9130,9130,9130,0
20250205,142800,124251120,9130,9130,9130,9130,0
20250205,142700,124251120,9130,9130,9130,9130,0
20250205,142600,124251120,9130,9130,9130,9130,0
20250205,142500,124251120,9130,9130,9130,9130,4
20250205,142400,124214600,9130,9130,9130,9130,0
20250205,142300,124214600,9130,9130,9130,9130,0
20250205,142200,124214600,9130,9130,9130,9130,50
20250205,142100,123758100,9130,9130,9130,9130,21
20250205,142000,123566370,9140,9140,9140,9140,0
20250205,141900,123566370,9140,9140,9140,9140,0
20250205,141800,123566370,9140,9140,9140,9140,11
20250205,141700,123465830,9140,9140,9140,9140,50
20250205,141600,123008830,9130,9130,9130,9130,0
20250205,141500,123008830,9130,9130,9130,9130,0
20250205,141400,123008830,9130,9130,9130,9130,0
20250205,141300,123008830,9130,9130,9130,9130,0
20250205,141200,123008830,9130,9130,9130,9130,0
20250205,141100,123008830,9130,9130,9130,9130,0
20250205,141000,123008830,9130,9130,9130,9130,0
20250205,140900,123008830,9130,9130,9130,9130,0
20250205,140800,123008830,9130,9130,9130,9130,0
20250205,140700,123008830,9130,9130,9130,9130,0
20250205,140600,123008830,9130,9100,9130,9100,688
20250205,140500,116734190,9120,9120,9120,9120,0
20250205,140400,116734190,9120,9120,9120,9120,0
20250205,140300,116734190,9120,9120,9120,9120,15
20250205,140200,116597390,9100,9100,9100,9100,0
20250205,140100,116597390,9100,9100,9100,9100,0
20250205,140000,116597390,9100,9100,9100,9100,0
20250205,135900,116597390,9100,9100,9100,9100,1
20250205,135800,116588290,9100,9100,9100,9100,1901
20250205,135700,99289190,9110,9110,9110,9110,100
20250205,135600,98378190,9110,9110,9110,9110,0
20250205,135500,98378190,9110,9110,9110,9110,0
20250205,135400,98378190,9110,9110,9110,9110,0
20250205,135300,98378190,9110,9120,9120,9110,485
20250205,135200,93959340,9130,9130,9130,9130,15
20250205,135100,93822390,9140,9140,9140,9140,1
20250205,135000,93813250,9120,9120,9120,9120,0
20250205,134900,93813250,9120,9120,9120,9120,406
20250205,134800,90110530,9130,9130,9130,9130,94
20250205,134700,89252310,9130,9130,9130,9130,0
20250205,134600,89252310,9130,9130,9130,9130,6
20250205,134500,89197530,9130,9130,9130,9130,0
20250205,134400,89197530,9130,9130,9130,9130,0
20250205,134300,89197530,9130,9130,9130,9130,0
20250205,134200,89197530,9130,9130,9130,9130,0
20250205,134100,89197530,9130,9130,9130,9130,0
20250205,134000,89197530,9130,9130,9130,9130,0
20250205,133900,89197530,9130,9130,9130,9130,0
20250205,133800,89197530,9130,9130,9130,9130,500
20250205,133700,84632530,9130,9130,9130,9130,500
20250205,133600,80067530,9130,9130,9130,9130,0
20250205,133500,80067530,9130,9130,9130,9130,454
20250205,133400,75922510,9120,9120,9120,9120,0
20250205,133300,75922510,9120,9120,9120,9120,0
20250205,133200,75922510,9120,9120,9120,9120,0
20250205,133100,75922510,9120,9120,9120,9120,0
20250205,133000,75922510,9120,9120,9120,9120,0
20250205,132900,75922510,9120,9120,9120,9120,0
20250205,132800,75922510,9120,9120,9120,9120,0
20250205,132700,75922510,9120,9120,9120,9120,0
20250205,132600,75922510,9120,9120,9120,9120,136
20250205,132500,74682190,9130,9130,9130,9130,0
20250205,132400,74682190,9130,9130,9130,9130,0
20250205,132300,74682190,9130,9130,9130,9130,0
20250205,132200,74682190,9130,9130,9130,9130,646
20250205,132100,68784210,9140,9140,9140,9140,0
20250205,132000,68784210,9140,9140,9140,9140,0
20250205,131900,68784210,9140,9140,9140,9140,0
20250205,131800,68784210,9140,9140,9140,9140,0
20250205,131700,68784210,9140,9140,9140,9140,1
20250205,131600,68775070,9140,9140,9140,9140,0
20250205,131500,68775070,9140,9140,9140,9140,0
20250205,131400,68775070,9140,9140,9140,9140,0
20250205,131300,68775070,9140,9140,9140,9140,158
20250205,131200,67330950,9150,9150,9150,9150,0
20250205,131100,67330950,9150,9150,9150,9150,0
20250205,131000,67330950,9150,9150,9150,9150,0
20250205,130900,67330950,9150,9150,9150,9150,0
20250205,130800,67330950,9150,9150,9150,9150,0
20250205,130700,67330950,9150,9150,9150,9150,0
20250205,130600,67330950,9150,9150,9150,9150,0
20250205,130500,67330950,9150,9150,9150,9150,0
20250205,130400,67330950,9150,9150,9150,9150,8
20250205,130300,67257750,9150,9150,9150,9150,0
20250205,130200,67257750,9150,9150,9150,9150,0
20250205,130100,67257750,9150,9150,9150,9150,106
20250205,130000,66287850,9150,9150,9150,9150,0
20250205,125900,66287850,9150,9150,9150,9150,0
20250205,125800,66287850,9150,9150,9150,9150,0
20250205,125700,66287850,9150,9150,9150,9150,0
20250205,125600,66287850,9150,9150,9150,9150,0
20250205,125500,66287850,9150,9150,9150,9150,0
20250205,125400,66287850,9150,9150,9150,9150,0
20250205,125300,66287850,9150,9150,9150,9150,0
20250205,125200,66287850,9150,9150,9150,9150,0
20250205,125100,66287850,9150,9150,9150,9150,0
20250205,125000,66287850,9150,9150,9150,9150,6
20250205,124900,66232950,9150,9150,9150,9150,0
20250205,124800,66232950,9150,9150,9150,9150,0
20250205,124700,66232950,9150,9150,9150,9150,0
20250205,124600,66232950,9150,9150,9150,9150,0
20250205,124500,66232950,9150,9150,9150,9150,1
20250205,124400,66223800,9150,9150,9150,9150,43
20250205,124300,65830350,9150,9150,9150,9150,0
20250205,124200,65830350,9150,9150,9150,9150,0
20250205,124100,65830350,9150,9150,9150,9150,0
20250205,124000,65830350,9150,9150,9150,9150,0
20250205,123900,65830350,9150,9150,9150,9150,0
20250205,123800,65830350,9150,9150,9150,9150,0
20250205,123700,65830350,9150,9150,9150,9150,0
20250205,123600,65830350,9150,9150,9150,9150,0
20250205,123500,65830350,9150,9150,9150,9150,0
20250205,123400,65830350,9150,9150,9150,9150,10
20250205,123300,65738850,9150,9150,9150,9150,0
20250205,123200,65738850,9150,9150,9150,9150,0
20250205,123100,65738850,9150,9150,9150,9150,0
20250205,123000,65738850,9150,9150,9150,9150,0
20250205,122900,65738850,9150,9150,9150,9150,0
20250205,122800,65738850,9150,9160,9160,9150,20
20250205,122700,65555750,9160,9160,9160,9160,0
20250205,122600,65555750,9160,9160,9160,9160,0
20250205,122500,65555750,9160,9160,9160,9160,0
20250205,122400,65555750,9160,9160,9160,9160,0
20250205,122300,65555750,9160,9160,9160,9160,0
20250205,122200,65555750,9160,9160,9160,9160,0
20250205,122100,65555750,9160,9160,9160,9160,2
20250205,122000,65537430,9130,9130,9130,9130,0
20250205,121900,65537430,9130,9130,9130,9130,0
20250205,121800,65537430,9130,9130,9130,9130,0
20250205,121700,65537430,9130,9130,9130,9130,0
20250205,121600,65537430,9130,9130,9130,9130,0
20250205,121500,65537430,9130,9130,9130,9130,0
20250205,121400,65537430,9130,9130,9130,9130,0
20250205,121300,65537430,9130,9130,9130,9130,0
20250205,121200,65537430,9130,9130,9130,9130,0
20250205,121100,65537430,9130,9130,9130,9130,0
20250205,121000,65537430,9130,9130,9130,9130,0
20250205,120900,65537430,9130,9130,9130,9130,0
20250205,120800,65537430,9130,9130,9130,9130,0
20250205,120700,65537430,9130,9130,9130,9130,0
20250205,120600,65537430,9130,9130,9130,9130,0
20250205,120500,65537430,9130,9130,9130,9130,0
20250205,120400,65537430,9130,9130,9130,9130,0
20250205,120300,65537430,9130,9130,9130,9130,0
20250205,120200,65537430,9130,9130,9130,9130,0
20250205,120100,65537430,9130,9130,9130,9130,3
20250205,120000,65510040,9130,9130,9130,9130,0
20250205,115900,65510040,9130,9130,9130,9130,0
20250205,115800,65510040,9130,9130,9130,9130,0
20250205,115700,65510040,9130,9130,9130,9130,0
20250205,115600,65510040,9130,9130,9130,9130,0
20250205,115500,65510040,9130,9130,9130,9130,1
20250205,115400,65500910,9140,9140,9140,9140,0
20250205,115300,65500910,9140,9140,9140,9140,0
20250205,115200,65500910,9140,9140,9140,9140,0
20250205,115100,65500910,9140,9140,9140,9140,0
20250205,115000,65500910,9140,9140,9140,9140,0
20250205,114900,65500910,9140,9140,9140,9140,0
20250205,114800,65500910,9140,9140,9140,9140,0
20250205,114700,65500910,9140,9140,9140,9140,0
20250205,114600,65500910,9140,9150,9150,9140,403
20250205,114500,61817390,9170,9170,9170,9170,0
20250205,114400,61817390,9170,9170,9170,9170,0
20250205,114300,61817390,9170,9170,9170,9170,0
20250205,114200,61817390,9170,9170,9170,9170,0
20250205,114100,61817390,9170,9170,9170,9170,0
20250205,114000,61817390,9170,9170,9170,9170,0
20250205,113900,61817390,9170,9170,9170,9170,0
20250205,113800,61817390,9170,9170,9170,9170,0
20250205,113700,61817390,9170,9170,9170,9170,0
20250205,113600,61817390,9170,9170,9170,9170,0
20250205,113500,61817390,9170,9170,9170,9170,1
20250205,113400,61808220,9170,9170,9170,9170,0
20250205,113300,61808220,9170,9170,9170,9170,0
20250205,113200,61808220,9170,9170,9170,9170,0
20250205,113100,61808220,9170,9170,9170,9170,0
20250205,113000,61808220,9170,9170,9170,9170,0
20250205,112900,61808220,9170,9170,9170,9170,0
20250205,112800,61808220,9170,9170,9170,9170,0
20250205,112700,61808220,9170,9170,9170,9170,0
20250205,112600,61808220,9170,9170,9170,9170,0
20250205,112500,61808220,9170,9170,9170,9170,0
20250205,112400,61808220,9170,9170,9170,9170,6
20250205,112300,61753200,9170,9140,9170,9140,876
20250205,112200,53726080,9140,9140,9140,9140,0
20250205,112100,53726080,9140,9140,9140,9140,0
20250205,112000,53726080,9140,9140,9140,9140,50
20250205,111900,53269080,9140,9140,9140,9140,3
20250205,111800,53241660,9140,9140,9140,9140,0
20250205,111700,53241660,9140,9140,9140,9140,0
20250205,111600,53241660,9140,9140,9140,9140,109
20250205,111500,52245400,9140,9140,9140,9140,0
20250205,111400,52245400,9140,9140,9140,9140,0
20250205,111300,52245400,9140,9140,9140,9140,0
20250205,111200,52245400,9140,9140,9140,9140,0
20250205,111100,52245400,9140,9140,9140,9140,0
20250205,111000,52245400,9140,9140,9140,9140,135
20250205,110900,51011500,9140,9140,9140,9140,108
20250205,110800,50024380,9150,9150,9150,9150,0
20250205,110700,50024380,9150,9150,9150,9150,1
20250205,110600,50015230,9150,9150,9150,9150,10
20250205,110500,49923730,9140,9140,9140,9140,55
20250205,110400,49421030,9140,9140,9140,9140,2
20250205,110300,49402750,9160,9160,9160,9160,36
20250205,110200,49072990,9130,9130,9130,9130,0
20250205,110100,49072990,9130,9130,9130,9130,0
20250205,110000,49072990,9130,9130,9130,9130,0
20250205,105900,49072990,9130,9130,9130,9130,0
20250205,105800,49072990,9130,9130,9130,9130,0
20250205,105700,49072990,9130,9130,9130,9130,0
20250205,105600,49072990,9130,9130,9130,9130,0
20250205,105500,49072990,9130,9140,9140,9130,4
20250205,105400,49036450,9150,9150,9150,9150,0
20250205,105300,49036450,9150,9150,9150,9150,0
20250205,105200,49036450,9150,9150,9150,9150,0
20250205,105100,49036450,9150,9150,9150,9150,0
20250205,105000,49036450,9150,9150,9150,9150,0
20250205,104900,49036450,9150,9150,9150,9150,10
20250205,104800,48944950,9170,9170,9170,9170,0
20250205,104700,48944950,9170,9170,9170,9170,0
20250205,104600,48944950,9170,9170,9170,9170,0
20250205,104500,48944950,9170,9170,9170,9170,559
20250205,104400,43818920,9170,9160,9170,9160,266
20250205,104300,41380300,9170,9150,9170,9150,500
20250205,104200,36798700,9120,9120,9120,9120,0
20250205,104100,36798700,9120,9120,9120,9120,0
20250205,104000,36798700,9120,9120,9120,9120,0
20250205,103900,36798700,9120,9120,9120,9120,0
20250205,103800,36798700,9120,9120,9120,9120,0
20250205,103700,36798700,9120,9120,9120,9120,0
20250205,103600,36798700,9120,9120,9120,9120,0
20250205,103500,36798700,9120,9120,9120,9120,0
20250205,103400,36798700,9120,9120,9120,9120,0
20250205,103300,36798700,9120,9120,9120,9120,2
20250205,103200,36780460,9130,9130,9130,9130,0
20250205,103100,36780460,9130,9130,9130,9130,0
20250205,103000,36780460,9130,9130,9130,9130,0
20250205,102900,36780460,9130,9130,9130,9130,0
20250205,102800,36780460,9130,9130,9130,9130,0
20250205,102700,36780460,9130,9130,9130,9130,0
20250205,102600,36780460,9130,9130,9130,9130,0
20250205,102500,36780460,9130,9140,9140,9130,146
20250205,102400,35447460,9140,9140,9140,9140,0
20250205,102300,35447460,9140,9140,9140,9140,0
20250205,102200,35447460,9140,9140,9140,9140,0
20250205,102100,35447460,9140,9140,9140,9140,0
20250205,102000,35447460,9140,9140,9140,9140,0
20250205,101900,35447460,9140,9140,9140,9140,30
20250205,101800,35173260,9140,9140,9140,9140,0
20250205,101700,35173260,9140,9140,9140,9140,10
20250205,101600,35081860,9140,9140,9140,9140,21
20250205,101500,34889920,9140,9140,9140,9140,10
20250205,101400,34798520,9140,9140,9140,9140,1
20250205,101300,34789380,9140,9140,9140,9140,1
20250205,101200,34780240,9120,9120,9120,9120,0
20250205,101100,34780240,9120,9120,9120,9120,22
20250205,101000,34579600,9130,9130,9130,9130,21
20250205,100900,34387870,9130,9130,9130,9130,1
20250205,100800,34378740,9150,9150,9150,9150,1
20250205,100700,34369590,9130,9130,9130,9130,0
20250205,100600,34369590,9130,9130,9130,9130,31
20250205,100500,34086560,9140,9140,9140,9140,0
20250205,100400,34086560,9140,9140,9140,9140,0
20250205,100300,34086560,9140,9140,9140,9140,200
20250205,100200,32258560,9150,9150,9150,9150,0
20250205,100100,32258560,9150,9150,9150,9150,0
20250205,100000,32258560,9150,9150,9150,9150,1
20250205,095900,32249410,9150,9150,9150,9150,0
20250205,095800,32249410,9150,9150,9150,9150,1
20250205,095700,32240260,9130,9130,9130,9130,0
20250205,095600,32240260,9130,9130,9130,9130,0
20250205,095500,32240260,9130,9130,9130,9130,0
20250205,095400,32240260,9130,9130,9130,9130,5
20250205,095300,32194610,9130,9130,9130,9130,10
20250205,095200,32103310,9130,9150,9150,9130,49
20250205,095100,31655340,9140,9140,9140,9140,1
20250205,095000,31646200,9150,9150,9150,9150,16
20250205,094900,31499800,9120,9120,9120,9120,0
20250205,094800,31499800,9120,9120,9120,9120,0
20250205,094700,31499800,9120,9120,9120,9120,0
20250205,094600,31499800,9120,9120,9120,9120,0
20250205,094500,31499800,9120,9120,9120,9120,100
20250205,094400,30587800,9120,9120,9120,9120,0
20250205,094300,30587800,9120,9120,9120,9120,161
20250205,094200,29119480,9120,9130,9130,9120,407
20250205,094100,25407540,9120,9120,9120,9120,0
20250205,094000,25407540,9120,9120,9120,9120,0
20250205,093900,25407540,9120,9140,9140,9120,100
20250205,093800,24494800,9160,9160,9160,9160,1
20250205,093700,24485640,9160,9160,9160,9160,0
20250205,093600,24485640,9160,9160,9160,9160,1
20250205,093500,24476480,9170,9170,9170,9170,1
20250205,093400,24467310,9170,9170,9170,9170,8
20250205,093300,24393950,9140,9140,9140,9140,76
20250205,093200,23699310,9140,9150,9160,9140,74
20250205,093100,23022400,9150,9150,9150,9150,48
20250205,093000,22583200,9150,9150,9150,9150,0
20250205,092900,22583200,9150,9150,9150,9150,0
20250205,092800,22583200,9150,9150,9150,9150,0
20250205,092700,22583200,9150,9140,9150,9140,21
20250205,092600,22391060,9150,9150,9150,9150,21
20250205,092500,22198910,9150,9150,9150,9150,11
20250205,092400,22098260,9150,9150,9150,9150,101
20250205,092300,21174110,9150,9150,9150,9150,0
20250205,092200,21174110,9150,9150,9160,9150,547
20250205,092100,16165080,9150,9150,9150,9150,0
20250205,092000,16165080,9150,9150,9150,9150,0
20250205,091900,16165080,9150,9160,9160,9150,13
20250205,091800,16046030,9130,9130,9130,9130,0
20250205,091700,16046030,9130,9160,9160,9130,235
20250205,091600,13900450,9130,9130,9130,9130,0
20250205,091500,13900450,9130,9130,9130,9130,0
20250205,091400,13900450,9130,9130,9130,9130,0
20250205,091300,13900450,9130,9130,9130,9130,0
20250205,091200,13900450,9130,9130,9130,9130,0
20250205,091100,13900450,9130,9130,9130,9130,21
20250205,091000,13708720,9170,9170,9170,9170,0
20250205,090900,13708720,9170,9170,9170,9170,0
20250205,090800,13708720,9170,9170,9170,9170,0
20250205,090700,13708720,9170,9170,9170,9170,0
20250205,090600,13708720,9170,9170,9170,9170,0
20250205,090500,13708720,9170,9170,9170,9170,0
20250205,090400,13708720,9170,9160,9170,9160,627
20250205,090300,7965390,9160,9150,9160,9150,599
20250205,090200,2484300,9100,9100,9100,9100,0
20250205,090100,2484300,9100,9100,9100,9100,27
20250205,090000,2238600,9100,9100,9100,9100,246