KissMeData/002100/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183600,726891260,9130,9130,9130,9130,1916
20250207,183500,726891260,9130,9130,9130,9130,0
20250207,183400,726891260,9130,9130,9130,9130,0
20250207,183300,726891260,9130,9130,9130,9130,0
20250207,183200,726891260,9130,9130,9130,9130,0
20250207,183100,726891260,9130,9130,9130,9130,0
20250207,183000,726891260,9130,9130,9130,9130,0
20250207,182900,726891260,9130,9130,9130,9130,0
20250207,182800,726891260,9130,9130,9130,9130,0
20250207,182700,726891260,9130,9130,9130,9130,0
20250207,182600,726891260,9130,9130,9130,9130,0
20250207,182500,726891260,9130,9130,9130,9130,0
20250207,182400,726891260,9130,9130,9130,9130,0
20250207,182300,726891260,9130,9130,9130,9130,0
20250207,182200,726891260,9130,9130,9130,9130,0
20250207,182100,726891260,9130,9130,9130,9130,0
20250207,182000,726891260,9130,9130,9130,9130,0
20250207,181900,726891260,9130,9130,9130,9130,0
20250207,181800,726891260,9130,9130,9130,9130,0
20250207,181700,726891260,9130,9130,9130,9130,0
20250207,181600,726891260,9130,9130,9130,9130,0
20250207,181500,726891260,9130,9130,9130,9130,0
20250207,181400,726891260,9130,9130,9130,9130,0
20250207,181300,726891260,9130,9130,9130,9130,0
20250207,181200,726891260,9130,9130,9130,9130,0
20250207,181100,726891260,9130,9130,9130,9130,0
20250207,181000,726891260,9130,9130,9130,9130,0
20250207,180900,726891260,9130,9130,9130,9130,0
20250207,180800,726891260,9130,9130,9130,9130,0
20250207,180700,726891260,9130,9130,9130,9130,0
20250207,180600,726891260,9130,9130,9130,9130,1916
20250207,180500,726891260,9130,9130,9130,9130,0
20250207,180400,726891260,9130,9130,9130,9130,0
20250207,180300,726891260,9130,9130,9130,9130,0
20250207,180200,726891260,9130,9130,9130,9130,0
20250207,180100,726891260,9130,9130,9130,9130,0
20250207,180000,726891260,9130,9130,9130,9130,0
20250207,175900,726891260,9130,9130,9130,9130,0
20250207,175800,726891260,9130,9130,9130,9130,0
20250207,175700,726891260,9130,9130,9130,9130,0
20250207,175600,726891260,9130,9130,9130,9130,0
20250207,175500,726891260,9130,9130,9130,9130,0
20250207,175400,726891260,9130,9130,9130,9130,0
20250207,175300,726891260,9130,9130,9130,9130,0
20250207,175200,726891260,9130,9130,9130,9130,0
20250207,175100,726891260,9130,9130,9130,9130,0
20250207,175000,726891260,9130,9130,9130,9130,0
20250207,174900,726891260,9130,9130,9130,9130,0
20250207,174800,726891260,9130,9130,9130,9130,0
20250207,174700,726891260,9130,9130,9130,9130,0
20250207,174600,726891260,9130,9130,9130,9130,0
20250207,174500,726891260,9130,9130,9130,9130,0
20250207,174400,726891260,9130,9130,9130,9130,0
20250207,174300,726891260,9130,9130,9130,9130,0
20250207,174200,726891260,9130,9130,9130,9130,0
20250207,174100,726891260,9130,9130,9130,9130,0
20250207,174000,726891260,9130,9130,9130,9130,0
20250207,173900,726891260,9130,9130,9130,9130,0
20250207,173800,726891260,9130,9130,9130,9130,0
20250207,173700,726891260,9130,9130,9130,9130,0
20250207,173600,726891260,9130,9130,9130,9130,1916
20250207,173500,726891260,9130,9130,9130,9130,0
20250207,173400,726891260,9130,9130,9130,9130,0
20250207,173300,726891260,9130,9130,9130,9130,0
20250207,173200,726891260,9130,9130,9130,9130,0
20250207,173100,726891260,9130,9130,9130,9130,0
20250207,173000,726891260,9130,9130,9130,9130,0
20250207,172900,726891260,9130,9130,9130,9130,0
20250207,172800,726891260,9130,9130,9130,9130,0
20250207,172700,726891260,9130,9130,9130,9130,0
20250207,172600,726891260,9130,9130,9130,9130,0
20250207,172500,726891260,9130,9130,9130,9130,0
20250207,172400,726891260,9130,9130,9130,9130,0
20250207,172300,726891260,9130,9130,9130,9130,0
20250207,172200,726891260,9130,9130,9130,9130,0
20250207,172100,726891260,9130,9130,9130,9130,0
20250207,172000,726891260,9130,9130,9130,9130,0
20250207,171900,726891260,9130,9130,9130,9130,0
20250207,171800,726891260,9130,9130,9130,9130,0
20250207,171700,726891260,9130,9130,9130,9130,0
20250207,171600,726891260,9130,9130,9130,9130,0
20250207,171500,726891260,9130,9130,9130,9130,0
20250207,171400,726891260,9130,9130,9130,9130,0
20250207,171300,726891260,9130,9130,9130,9130,0
20250207,171200,726891260,9130,9130,9130,9130,0
20250207,171100,726891260,9130,9130,9130,9130,0
20250207,171000,726891260,9130,9130,9130,9130,0
20250207,170900,726891260,9130,9130,9130,9130,0
20250207,170800,726891260,9130,9130,9130,9130,0
20250207,170700,726891260,9130,9130,9130,9130,0
20250207,170600,726891260,9130,9130,9130,9130,1916
20250207,170500,726891260,9130,9130,9130,9130,0
20250207,170400,726891260,9130,9130,9130,9130,0
20250207,170300,726891260,9130,9130,9130,9130,0
20250207,170200,726891260,9130,9130,9130,9130,0
20250207,170100,726891260,9130,9130,9130,9130,0
20250207,170000,726891260,9130,9130,9130,9130,0
20250207,165900,726891260,9130,9130,9130,9130,0
20250207,165800,726891260,9130,9130,9130,9130,0
20250207,165700,726891260,9130,9130,9130,9130,0
20250207,165600,726891260,9130,9130,9130,9130,0
20250207,165500,726891260,9130,9130,9130,9130,0
20250207,165400,726891260,9130,9130,9130,9130,0
20250207,165300,726891260,9130,9130,9130,9130,0
20250207,165200,726891260,9130,9130,9130,9130,0
20250207,165100,726891260,9130,9130,9130,9130,0
20250207,165000,726891260,9130,9130,9130,9130,0
20250207,164900,726891260,9130,9130,9130,9130,0
20250207,164800,726891260,9130,9130,9130,9130,0
20250207,164700,726891260,9130,9130,9130,9130,0
20250207,164600,726891260,9130,9130,9130,9130,0
20250207,164500,726891260,9130,9130,9130,9130,0
20250207,164400,726891260,9130,9130,9130,9130,0
20250207,164300,726891260,9130,9130,9130,9130,0
20250207,164200,726891260,9130,9130,9130,9130,0
20250207,164100,726891260,9130,9130,9130,9130,0
20250207,164000,726891260,9130,9130,9130,9130,0
20250207,163900,726891260,9130,9130,9130,9130,0
20250207,163800,726891260,9130,9130,9130,9130,0
20250207,163700,726891260,9130,9130,9130,9130,0
20250207,163600,726891260,9130,9130,9130,9130,1916
20250207,163500,726891260,9130,9130,9130,9130,0
20250207,163400,726891260,9130,9130,9130,9130,0
20250207,163300,726891260,9130,9130,9130,9130,0
20250207,163200,726891260,9130,9130,9130,9130,0
20250207,163100,726891260,9130,9130,9130,9130,0
20250207,163000,726891260,9130,9130,9130,9130,0
20250207,162900,726891260,9130,9130,9130,9130,0
20250207,162800,726891260,9130,9130,9130,9130,0
20250207,162700,726891260,9130,9130,9130,9130,0
20250207,162600,726891260,9130,9130,9130,9130,0
20250207,162500,726891260,9130,9130,9130,9130,0
20250207,162400,726891260,9130,9130,9130,9130,0
20250207,162300,726891260,9130,9130,9130,9130,0
20250207,162200,726891260,9130,9130,9130,9130,0
20250207,162100,726891260,9130,9130,9130,9130,0
20250207,162000,726891260,9130,9130,9130,9130,0
20250207,161900,726891260,9130,9130,9130,9130,0
20250207,161800,726891260,9130,9130,9130,9130,0
20250207,161700,726891260,9130,9130,9130,9130,0
20250207,161600,726891260,9130,9130,9130,9130,0
20250207,161500,726891260,9130,9130,9130,9130,0
20250207,161400,726891260,9130,9130,9130,9130,0
20250207,161300,726891260,9130,9130,9130,9130,0
20250207,161200,726891260,9130,9130,9130,9130,0
20250207,161100,726891260,9130,9130,9130,9130,0
20250207,161000,726891260,9130,9130,9130,9130,0
20250207,160900,726891260,9130,9130,9130,9130,0
20250207,160800,726891260,9130,9130,9130,9130,0
20250207,160700,726891260,9130,9130,9130,9130,0
20250207,160600,726891260,9130,9130,9130,9130,1916
20250207,160500,726891260,9130,9130,9130,9130,0
20250207,160400,726891260,9130,9130,9130,9130,0
20250207,160300,726891260,9130,9130,9130,9130,0
20250207,160200,726891260,9130,9130,9130,9130,0
20250207,160100,726891260,9130,9130,9130,9130,0
20250207,160000,726891260,9130,9130,9130,9130,0
20250207,155900,726891260,9130,9130,9130,9130,0
20250207,155800,726891260,9130,9130,9130,9130,0
20250207,155700,726891260,9130,9130,9130,9130,0
20250207,155600,726891260,9130,9130,9130,9130,0
20250207,155500,726891260,9130,9130,9130,9130,0
20250207,155400,726891260,9130,9130,9130,9130,0
20250207,155300,726891260,9130,9130,9130,9130,0
20250207,155200,726891260,9130,9130,9130,9130,0
20250207,155100,726891260,9130,9130,9130,9130,0
20250207,155000,726891260,9130,9130,9130,9130,0
20250207,154900,726891260,9130,9130,9130,9130,0
20250207,154800,726891260,9130,9130,9130,9130,0
20250207,154700,726891260,9130,9130,9130,9130,0
20250207,154600,726891260,9130,9130,9130,9130,0
20250207,154500,726891260,9130,9130,9130,9130,0
20250207,154400,726891260,9130,9130,9130,9130,0
20250207,154300,726891260,9130,9130,9130,9130,0
20250207,154200,726891260,9130,9130,9130,9130,0
20250207,154100,726891260,9130,9130,9130,9130,0
20250207,154000,726891260,9130,9130,9130,9130,0
20250207,153900,726891260,9130,9130,9130,9130,0
20250207,153800,726891260,9130,9130,9130,9130,0
20250207,153700,726891260,9130,9130,9130,9130,0
20250207,153600,726891260,9130,9130,9130,9130,1916
20250207,153500,726891260,9130,9130,9130,9130,0
20250207,153400,726891260,9130,9130,9130,9130,0
20250207,153300,726891260,9130,9130,9130,9130,0
20250207,153200,726891260,9130,9130,9130,9130,0
20250207,153100,726891260,9130,9130,9130,9130,0
20250207,153000,726891260,9130,9130,9130,9130,1916
20250207,152900,709398180,9130,9130,9130,9130,0
20250207,152800,709398180,9130,9130,9130,9130,0
20250207,152700,709398180,9130,9130,9130,9130,0
20250207,152600,709398180,9130,9130,9130,9130,0
20250207,152500,709398180,9130,9130,9130,9130,0
20250207,152400,709398180,9130,9130,9130,9130,0
20250207,152300,709398180,9130,9130,9130,9130,0
20250207,152200,709398180,9130,9130,9130,9130,0
20250207,152100,709398180,9130,9130,9130,9130,0
20250207,152000,709398180,9130,9130,9130,9130,0
20250207,151900,709398180,9130,9130,9130,9120,157
20250207,151800,707964790,9130,9140,9140,9130,647
20250207,151700,702053890,9140,9130,9140,9130,985
20250207,151600,693056480,9130,9150,9150,9130,1768
20250207,151500,676907980,9150,9150,9150,9140,322
20250207,151400,673964140,9150,9150,9150,9150,71
20250207,151300,673314490,9150,9140,9150,9140,386
20250207,151200,669785280,9140,9140,9140,9140,68
20250207,151100,669163760,9140,9140,9140,9140,142
20250207,151000,667865880,9140,9160,9160,9140,1436
20250207,150900,654725750,9160,9160,9180,9150,130
20250207,150800,653532570,9150,9170,9180,9140,128
20250207,150700,652361490,9190,9130,9190,9130,522
20250207,150600,647589200,9140,9140,9150,9130,865
20250207,150500,639683490,9140,9160,9160,9140,1461
20250207,150400,626321560,9150,9210,9210,9150,3222
20250207,150300,596794310,9220,9240,9260,9180,7380
20250207,150200,528726720,9250,9260,9320,9180,5928
20250207,150100,473929210,9300,9420,9480,9190,13193
20250207,150000,350737210,9420,9140,9550,9140,33007
20250207,145900,40809400,9140,9140,9140,9140,0
20250207,145800,40809400,9140,9140,9140,9140,1
20250207,145700,40800260,9150,9150,9150,9150,0
20250207,145600,40800260,9150,9150,9150,9150,0
20250207,145500,40800260,9150,9150,9150,9150,97
20250207,145400,39912710,9140,9140,9140,9140,0
20250207,145300,39912710,9140,9140,9140,9140,1
20250207,145200,39903570,9140,9140,9140,9140,1
20250207,145100,39894430,9150,9150,9150,9150,1
20250207,145000,39885280,9150,9150,9150,9150,0
20250207,144900,39885280,9150,9150,9150,9150,0
20250207,144800,39885280,9150,9150,9150,9150,10
20250207,144700,39793780,9150,9150,9150,9150,0
20250207,144600,39793780,9150,9130,9150,9130,2
20250207,144500,39775500,9130,9130,9130,9130,1
20250207,144400,39766370,9130,9130,9130,9130,0
20250207,144300,39766370,9130,9130,9130,9130,0
20250207,144200,39766370,9130,9130,9130,9130,100
20250207,144100,38853370,9130,9130,9130,9130,0
20250207,144000,38853370,9130,9130,9130,9130,0
20250207,143900,38853370,9130,9130,9130,9130,1
20250207,143800,38844240,9130,9130,9130,9130,1
20250207,143700,38835110,9130,9130,9130,9130,1
20250207,143600,38825980,9130,9130,9130,9130,0
20250207,143500,38825980,9130,9130,9130,9130,0
20250207,143400,38825980,9130,9130,9130,9130,0
20250207,143300,38825980,9130,9130,9130,9130,1
20250207,143200,38816850,9130,9130,9130,9130,0
20250207,143100,38816850,9130,9130,9130,9130,0
20250207,143000,38816850,9130,9130,9130,9130,1
20250207,142900,38807720,9130,9130,9130,9130,2
20250207,142800,38789460,9130,9130,9130,9130,1
20250207,142700,38780330,9130,9130,9130,9130,1
20250207,142600,38771200,9150,9150,9150,9150,50
20250207,142500,38313700,9150,9150,9150,9150,100
20250207,142400,37398700,9130,9130,9130,9130,1
20250207,142300,37389570,9130,9150,9150,9130,81
20250207,142200,36650020,9130,9130,9130,9130,1
20250207,142100,36640890,9130,9130,9130,9130,164
20250207,142000,35143570,9130,9130,9130,9130,22
20250207,141900,34942710,9130,9130,9130,9130,1
20250207,141800,34933580,9130,9130,9130,9130,0
20250207,141700,34933580,9130,9130,9130,9130,1
20250207,141600,34924450,9130,9130,9130,9130,0
20250207,141500,34924450,9130,9130,9130,9130,1
20250207,141400,34915320,9130,9130,9130,9130,1
20250207,141300,34906190,9130,9130,9130,9130,104
20250207,141200,33956670,9130,9130,9130,9130,2
20250207,141100,33938410,9130,9130,9130,9130,0
20250207,141000,33938410,9130,9130,9130,9130,0
20250207,140900,33938410,9130,9120,9130,9120,2
20250207,140800,33920160,9120,9120,9120,9120,1
20250207,140700,33911040,9120,9120,9120,9120,3
20250207,140600,33883680,9120,9120,9120,9120,0
20250207,140500,33883680,9120,9120,9120,9120,2
20250207,140400,33865440,9120,9120,9120,9120,0
20250207,140300,33865440,9120,9120,9120,9120,1
20250207,140200,33856320,9120,9120,9120,9120,1
20250207,140100,33847200,9120,9140,9140,9120,34
20250207,140000,33536660,9140,9140,9140,9140,2
20250207,135900,33518380,9120,9120,9120,9120,0
20250207,135800,33518380,9120,9120,9120,9120,0
20250207,135700,33518380,9120,9120,9120,9120,3
20250207,135600,33491020,9120,9120,9120,9120,0
20250207,135500,33491020,9120,9120,9120,9120,1
20250207,135400,33481900,9120,9120,9120,9120,0
20250207,135300,33481900,9120,9120,9120,9120,30
20250207,135200,33208300,9120,9120,9120,9120,1
20250207,135100,33199180,9120,9120,9120,9120,1
20250207,135000,33190060,9130,9130,9130,9130,2
20250207,134900,33171800,9130,9130,9130,9130,0
20250207,134800,33171800,9130,9130,9130,9130,42
20250207,134700,32788340,9130,9130,9130,9130,84
20250207,134600,32021420,9130,9130,9130,9130,0
20250207,134500,32021420,9130,9130,9130,9130,3
20250207,134400,31994030,9130,9130,9130,9130,0
20250207,134300,31994030,9130,9130,9130,9130,0
20250207,134200,31994030,9130,9130,9130,9130,2
20250207,134100,31975770,9130,9130,9130,9130,0
20250207,134000,31975770,9130,9130,9130,9130,2
20250207,133900,31957510,9150,9150,9150,9150,0
20250207,133800,31957510,9150,9140,9150,9130,3
20250207,133700,31930090,9140,9140,9140,9140,0
20250207,133600,31930090,9140,9140,9140,9140,0
20250207,133500,31930090,9140,9140,9140,9140,2
20250207,133400,31911810,9140,9140,9140,9140,1
20250207,133300,31902670,9140,9140,9140,9140,1
20250207,133200,31893530,9140,9140,9140,9140,1
20250207,133100,31884390,9140,9140,9140,9140,0
20250207,133000,31884390,9140,9140,9140,9140,1
20250207,132900,31875250,9140,9140,9140,9140,0
20250207,132800,31875250,9140,9140,9140,9140,1
20250207,132700,31866110,9140,9140,9140,9140,0
20250207,132600,31866110,9140,9140,9140,9140,2
20250207,132500,31847830,9140,9140,9140,9140,1
20250207,132400,31838690,9140,9140,9140,9140,0
20250207,132300,31838690,9140,9140,9140,9140,1
20250207,132200,31829550,9140,9140,9140,9140,0
20250207,132100,31829550,9140,9140,9140,9140,0
20250207,132000,31829550,9140,9140,9140,9140,104
20250207,131900,30878990,9140,9140,9140,9140,1
20250207,131800,30869850,9140,9140,9140,9140,2
20250207,131700,30851570,9140,9140,9140,9140,0
20250207,131600,30851570,9140,9140,9140,9140,2
20250207,131500,30833290,9140,9140,9140,9140,0
20250207,131400,30833290,9140,9140,9140,9140,1
20250207,131300,30824150,9150,9150,9150,9150,2
20250207,131200,30805850,9150,9150,9150,9150,0
20250207,131100,30805850,9150,9150,9150,9150,0
20250207,131000,30805850,9150,9150,9150,9150,0
20250207,130900,30805850,9150,9150,9150,9150,100
20250207,130800,29890850,9140,9140,9140,9140,4
20250207,130700,29854290,9140,9140,9140,9140,0
20250207,130600,29854290,9140,9140,9140,9140,82
20250207,130500,29104810,9130,9130,9130,9130,0
20250207,130400,29104810,9130,9130,9130,9130,550
20250207,130300,24083310,9130,9130,9130,9130,1
20250207,130200,24074180,9130,9130,9130,9130,2
20250207,130100,24055920,9150,9150,9150,9150,0
20250207,130000,24055920,9150,9150,9150,9150,0
20250207,125900,24055920,9150,9150,9150,9150,0
20250207,125800,24055920,9150,9150,9150,9150,0
20250207,125700,24055920,9150,9150,9150,9150,5
20250207,125600,24010170,9130,9130,9130,9130,3
20250207,125500,23982780,9130,9130,9130,9130,0
20250207,125400,23982780,9130,9130,9130,9130,1
20250207,125300,23973650,9130,9130,9130,9130,101
20250207,125200,23051520,9130,9130,9130,9130,1
20250207,125100,23042390,9130,9130,9130,9130,1
20250207,125000,23033260,9130,9130,9130,9130,1
20250207,124900,23024130,9150,9150,9150,9150,0
20250207,124800,23024130,9150,9150,9150,9150,0
20250207,124700,23024130,9150,9150,9150,9150,0
20250207,124600,23024130,9150,9130,9150,9130,3
20250207,124500,22996720,9130,9130,9130,9130,0
20250207,124400,22996720,9130,9130,9130,9130,2
20250207,124300,22978460,9130,9130,9130,9130,0
20250207,124200,22978460,9130,9130,9130,9130,1
20250207,124100,22969330,9130,9130,9130,9130,1
20250207,124000,22960200,9130,9130,9130,9130,0
20250207,123900,22960200,9130,9130,9130,9130,1
20250207,123800,22951070,9130,9130,9130,9130,2
20250207,123700,22932810,9130,9130,9130,9130,1
20250207,123600,22923680,9130,9130,9130,9130,1
20250207,123500,22914550,9130,9130,9130,9130,0
20250207,123400,22914550,9130,9130,9130,9130,1
20250207,123300,22905420,9130,9130,9130,9130,0
20250207,123200,22905420,9130,9130,9130,9130,0
20250207,123100,22905420,9130,9130,9130,9130,4
20250207,123000,22868900,9130,9130,9130,9130,1
20250207,122900,22859770,9130,9130,9130,9130,2
20250207,122800,22841510,9130,9130,9130,9130,0
20250207,122700,22841510,9130,9130,9130,9130,2
20250207,122600,22823250,9130,9130,9130,9130,1
20250207,122500,22814120,9130,9130,9130,9130,1
20250207,122400,22804990,9150,9150,9150,9150,0
20250207,122300,22804990,9150,9150,9150,9150,0
20250207,122200,22804990,9150,9150,9150,9150,0
20250207,122100,22804990,9150,9150,9150,9150,0
20250207,122000,22804990,9150,9150,9150,9150,0
20250207,121900,22804990,9150,9140,9150,9140,3
20250207,121800,22777550,9150,9150,9150,9150,0
20250207,121700,22777550,9150,9140,9150,9140,12
20250207,121600,22667760,9140,9140,9140,9140,5
20250207,121500,22622060,9140,9140,9140,9120,16
20250207,121400,22475840,9140,9130,9140,9130,11
20250207,121300,22375310,9120,9120,9120,9120,1
20250207,121200,22366190,9120,9120,9120,9120,1
20250207,121100,22357070,9120,9120,9120,9120,0
20250207,121000,22357070,9120,9120,9120,9120,0
20250207,120900,22357070,9120,9120,9120,9120,1
20250207,120800,22347950,9120,9120,9120,9120,0
20250207,120700,22347950,9120,9120,9120,9120,3
20250207,120600,22320590,9120,9120,9120,9120,0
20250207,120500,22320590,9120,9120,9120,9120,0
20250207,120400,22320590,9120,9120,9120,9120,1
20250207,120300,22311470,9120,9120,9120,9120,0
20250207,120200,22311470,9120,9120,9120,9120,1
20250207,120100,22302350,9120,9120,9120,9120,1
20250207,120000,22293230,9120,9120,9120,9120,1
20250207,115900,22284110,9120,9120,9120,9120,3
20250207,115800,22256750,9120,9120,9120,9120,0
20250207,115700,22256750,9120,9120,9120,9120,1
20250207,115600,22247630,9120,9120,9120,9120,0
20250207,115500,22247630,9120,9120,9120,9120,4
20250207,115400,22211150,9120,9120,9120,9120,0
20250207,115300,22211150,9120,9120,9120,9120,0
20250207,115200,22211150,9120,9120,9120,9120,2
20250207,115100,22192910,9120,9120,9120,9120,1
20250207,115000,22183790,9120,9120,9120,9120,2
20250207,114900,22165550,9120,9120,9120,9120,3
20250207,114800,22138190,9120,9120,9120,9120,0
20250207,114700,22138190,9120,9120,9120,9120,1
20250207,114600,22129070,9120,9120,9120,9120,1
20250207,114500,22119950,9120,9120,9120,9120,4
20250207,114400,22083470,9120,9120,9120,9120,0
20250207,114300,22083470,9120,9120,9120,9120,3
20250207,114200,22056110,9120,9120,9120,9120,1
20250207,114100,22046990,9120,9120,9120,9120,0
20250207,114000,22046990,9120,9120,9120,9120,2
20250207,113900,22028750,9120,9120,9120,9120,0
20250207,113800,22028750,9120,9120,9120,9120,1
20250207,113700,22019630,9120,9120,9120,9120,1
20250207,113600,22010510,9120,9120,9140,9120,31
20250207,113500,21727390,9120,9120,9120,9120,15
20250207,113400,21590590,9140,9120,9140,9120,81
20250207,113300,20850270,9120,9120,9120,9120,2
20250207,113200,20832030,9120,9120,9120,9120,0
20250207,113100,20832030,9120,9120,9120,9120,1
20250207,113000,20822910,9120,9120,9120,9120,2
20250207,112900,20804670,9120,9120,9120,9120,0
20250207,112800,20804670,9120,9120,9120,9120,2
20250207,112700,20786430,9120,9120,9120,9120,1
20250207,112600,20777310,9120,9120,9120,9120,0
20250207,112500,20777310,9120,9120,9120,9120,2
20250207,112400,20759070,9120,9120,9120,9120,1
20250207,112300,20749950,9120,9120,9120,9120,1
20250207,112200,20740830,9120,9120,9120,9120,2
20250207,112100,20722590,9120,9120,9120,9120,0
20250207,112000,20722590,9120,9120,9120,9120,1
20250207,111900,20713470,9120,9120,9120,9120,1
20250207,111800,20704350,9120,9130,9130,9120,164
20250207,111700,19207050,9120,9120,9120,9120,0
20250207,111600,19207050,9120,9120,9120,9120,0
20250207,111500,19207050,9120,9120,9120,9120,2
20250207,111400,19188810,9120,9120,9120,9120,0
20250207,111300,19188810,9120,9120,9120,9120,1
20250207,111200,19179690,9120,9120,9120,9120,12
20250207,111100,19070250,9130,9130,9130,9130,0
20250207,111000,19070250,9130,9130,9130,9130,0
20250207,110900,19070250,9130,9130,9130,9130,136
20250207,110800,17828570,9130,9130,9130,9130,1
20250207,110700,17819440,9130,9130,9130,9130,0
20250207,110600,17819440,9130,9130,9130,9130,5
20250207,110500,17773790,9130,9130,9130,9130,0
20250207,110400,17773790,9130,9130,9130,9130,0
20250207,110300,17773790,9130,9130,9130,9130,3
20250207,110200,17746400,9130,9130,9130,9130,0
20250207,110100,17746400,9130,9130,9130,9130,1
20250207,110000,17737270,9130,9130,9130,9130,4
20250207,105900,17700750,9130,9130,9130,9130,0
20250207,105800,17700750,9130,9130,9130,9130,1
20250207,105700,17691620,9130,9130,9130,9130,1
20250207,105600,17682490,9130,9130,9130,9130,2
20250207,105500,17664230,9130,9130,9130,9130,1
20250207,105400,17655100,9130,9130,9130,9130,3
20250207,105300,17627710,9130,9130,9130,9130,0
20250207,105200,17627710,9130,9130,9130,9130,60
20250207,105100,17079910,9130,9130,9130,9130,201
20250207,105000,15244780,9140,9140,9140,9140,0
20250207,104900,15244780,9140,9130,9140,9130,4
20250207,104800,15208230,9130,9130,9130,9130,3
20250207,104700,15180840,9130,9130,9130,9130,0
20250207,104600,15180840,9130,9130,9130,9130,1
20250207,104500,15171710,9130,9130,9130,9130,1
20250207,104400,15162580,9130,9130,9130,9130,1
20250207,104300,15153450,9130,9130,9130,9130,0
20250207,104200,15153450,9130,9130,9130,9130,1
20250207,104100,15144320,9130,9130,9130,9130,2
20250207,104000,15126060,9130,9130,9130,9130,3
20250207,103900,15098670,9130,9130,9130,9130,1
20250207,103800,15089540,9130,9130,9130,9130,2
20250207,103700,15071280,9130,9130,9130,9130,3
20250207,103600,15043890,9130,9130,9130,9130,0
20250207,103500,15043890,9130,9130,9130,9130,3
20250207,103400,15016500,9130,9130,9130,9130,3
20250207,103300,14989110,9140,9130,9140,9130,14
20250207,103200,14861260,9130,9130,9130,9130,7
20250207,103100,14797350,9130,9130,9130,9130,0
20250207,103000,14797350,9130,9130,9130,9130,0
20250207,102900,14797350,9130,9130,9130,9130,1
20250207,102800,14788220,9140,9140,9140,9140,0
20250207,102700,14788220,9140,9140,9140,9140,0
20250207,102600,14788220,9140,9140,9140,9140,0
20250207,102500,14788220,9140,9140,9140,9140,0
20250207,102400,14788220,9140,9140,9140,9140,5
20250207,102300,14742520,9130,9130,9130,9130,3
20250207,102200,14715130,9130,9130,9130,9130,0
20250207,102100,14715130,9130,9130,9130,9130,0
20250207,102000,14715130,9130,9130,9130,9130,2
20250207,101900,14696870,9130,9130,9130,9130,0
20250207,101800,14696870,9130,9140,9140,9130,11
20250207,101700,14596430,9130,9130,9130,9130,2
20250207,101600,14578170,9130,9130,9130,9130,1
20250207,101500,14569040,9130,9130,9130,9130,0
20250207,101400,14569040,9130,9130,9130,9130,1
20250207,101300,14559910,9140,9140,9140,9140,0
20250207,101200,14559910,9140,9140,9140,9140,1
20250207,101100,14550770,9130,9130,9130,9130,1
20250207,101000,14541640,9140,9140,9140,9140,0
20250207,100900,14541640,9140,9140,9140,9140,0
20250207,100800,14541640,9140,9130,9140,9130,3
20250207,100700,14514240,9130,9130,9130,9130,0
20250207,100600,14514240,9130,9130,9130,9130,0
20250207,100500,14514240,9130,9130,9130,9130,1
20250207,100400,14505110,9140,9140,9140,9140,107
20250207,100300,13527130,9140,9140,9140,9140,0
20250207,100200,13527130,9140,9140,9140,9140,1
20250207,100100,13517990,9140,9140,9140,9140,0
20250207,100000,13517990,9140,9140,9140,9140,2
20250207,095900,13499710,9140,9130,9140,9120,12
20250207,095800,13390060,9130,9130,9130,9130,1
20250207,095700,13380930,9120,9120,9120,9120,0
20250207,095600,13380930,9120,9120,9120,9120,0
20250207,095500,13380930,9120,9120,9120,9120,1
20250207,095400,13371810,9120,9120,9120,9120,0
20250207,095300,13371810,9120,9120,9120,9120,1
20250207,095200,13362690,9120,9120,9120,9120,112
20250207,095100,12341250,9120,9120,9120,9120,0
20250207,095000,12341250,9120,9120,9120,9120,0
20250207,094900,12341250,9120,9120,9120,9120,1
20250207,094800,12332130,9130,9130,9130,9130,0
20250207,094700,12332130,9130,9120,9130,9120,2
20250207,094600,12313880,9120,9120,9120,9120,2
20250207,094500,12295640,9120,9120,9120,9120,0
20250207,094400,12295640,9120,9120,9120,9120,1
20250207,094300,12286520,9120,9120,9120,9120,22
20250207,094200,12085880,9130,9130,9130,9130,292
20250207,094100,9419920,9130,9130,9130,9130,17
20250207,094000,9264710,9150,9150,9150,9150,41
20250207,093900,8889560,9150,9150,9150,9150,80
20250207,093800,8157560,9150,9150,9150,9150,0
20250207,093700,8157560,9150,9150,9150,9150,1
20250207,093600,8148410,9150,9160,9160,9130,4
20250207,093500,8111810,9130,9130,9130,9130,1
20250207,093400,8102680,9160,9160,9160,9160,1
20250207,093300,8093520,9160,9160,9160,9160,6
20250207,093200,8038560,9160,9140,9160,9130,135
20250207,093100,6805930,9140,9140,9140,9140,102
20250207,093000,5873650,9140,9140,9140,9140,0
20250207,092900,5873650,9140,9140,9140,9140,0
20250207,092800,5873650,9140,9140,9140,9140,2
20250207,092700,5855370,9140,9140,9140,9140,0
20250207,092600,5855370,9140,9140,9140,9140,15
20250207,092500,5718270,9140,9140,9140,9140,1
20250207,092400,5709130,9140,9140,9140,9140,153
20250207,092300,4310710,9160,9160,9160,9160,0
20250207,092200,4310710,9160,9160,9160,9160,0
20250207,092100,4310710,9160,9160,9160,9160,0
20250207,092000,4310710,9160,9160,9160,9160,1
20250207,091900,4301550,9140,9140,9140,9140,1
20250207,091800,4292410,9140,9140,9140,9140,0
20250207,091700,4292410,9140,9140,9140,9140,0
20250207,091600,4292410,9140,9140,9140,9140,1
20250207,091500,4283270,9140,9140,9140,9140,0
20250207,091400,4283270,9140,9140,9140,9140,0
20250207,091300,4283270,9140,9140,9140,9140,28
20250207,091200,4027350,9130,9130,9130,9130,0
20250207,091100,4027350,9130,9130,9130,9130,24
20250207,091000,3808230,9130,9130,9130,9130,0
20250207,090900,3808230,9130,9130,9130,9130,0
20250207,090800,3808230,9130,9130,9130,9130,1
20250207,090700,3799100,9120,9120,9120,9120,0
20250207,090600,3799100,9120,9120,9120,9120,0
20250207,090500,3799100,9120,9120,9120,9120,0
20250207,090400,3799100,9120,9120,9120,9120,1
20250207,090300,3789980,9120,9120,9120,9120,1
20250207,090200,3780860,9160,9160,9160,9160,3
20250207,090100,3753380,9170,9170,9170,9170,1
20250207,090000,3744210,9110,9110,9110,9110,411