KissMeData/002100/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,183600,143164190,9130,9130,9130,9130,309
20250210,183500,143164190,9130,9130,9130,9130,0
20250210,183400,143164190,9130,9130,9130,9130,0
20250210,183300,143164190,9130,9130,9130,9130,0
20250210,183200,143164190,9130,9130,9130,9130,0
20250210,183100,143164190,9130,9130,9130,9130,0
20250210,183000,143164190,9130,9130,9130,9130,0
20250210,182900,143164190,9130,9130,9130,9130,0
20250210,182800,143164190,9130,9130,9130,9130,0
20250210,182700,143164190,9130,9130,9130,9130,0
20250210,182600,143164190,9130,9130,9130,9130,0
20250210,182500,143164190,9130,9130,9130,9130,0
20250210,182400,143164190,9130,9130,9130,9130,0
20250210,182300,143164190,9130,9130,9130,9130,0
20250210,182200,143164190,9130,9130,9130,9130,0
20250210,182100,143164190,9130,9130,9130,9130,0
20250210,182000,143164190,9130,9130,9130,9130,0
20250210,181900,143164190,9130,9130,9130,9130,0
20250210,181800,143164190,9130,9130,9130,9130,0
20250210,181700,143164190,9130,9130,9130,9130,0
20250210,181600,143164190,9130,9130,9130,9130,0
20250210,181500,143164190,9130,9130,9130,9130,0
20250210,181400,143164190,9130,9130,9130,9130,0
20250210,181300,143164190,9130,9130,9130,9130,0
20250210,181200,143164190,9130,9130,9130,9130,0
20250210,181100,143164190,9130,9130,9130,9130,0
20250210,181000,143164190,9130,9130,9130,9130,0
20250210,180900,143164190,9130,9130,9130,9130,0
20250210,180800,143164190,9130,9130,9130,9130,0
20250210,180700,143164190,9130,9130,9130,9130,0
20250210,180600,143164190,9130,9130,9130,9130,309
20250210,180500,143164190,9130,9130,9130,9130,0
20250210,180400,143164190,9130,9130,9130,9130,0
20250210,180300,143164190,9130,9130,9130,9130,0
20250210,180200,143164190,9130,9130,9130,9130,0
20250210,180100,143164190,9130,9130,9130,9130,0
20250210,180000,143164190,9130,9130,9130,9130,0
20250210,175900,143164190,9130,9130,9130,9130,0
20250210,175800,143164190,9130,9130,9130,9130,0
20250210,175700,143164190,9130,9130,9130,9130,0
20250210,175600,143164190,9130,9130,9130,9130,0
20250210,175500,143164190,9130,9130,9130,9130,0
20250210,175400,143164190,9130,9130,9130,9130,0
20250210,175300,143164190,9130,9130,9130,9130,0
20250210,175200,143164190,9130,9130,9130,9130,0
20250210,175100,143164190,9130,9130,9130,9130,0
20250210,175000,143164190,9130,9130,9130,9130,0
20250210,174900,143164190,9130,9130,9130,9130,0
20250210,174800,143164190,9130,9130,9130,9130,0
20250210,174700,143164190,9130,9130,9130,9130,0
20250210,174600,143164190,9130,9130,9130,9130,0
20250210,174500,143164190,9130,9130,9130,9130,0
20250210,174400,143164190,9130,9130,9130,9130,0
20250210,174300,143164190,9130,9130,9130,9130,0
20250210,174200,143164190,9130,9130,9130,9130,0
20250210,174100,143164190,9130,9130,9130,9130,0
20250210,174000,143164190,9130,9130,9130,9130,0
20250210,173900,143164190,9130,9130,9130,9130,0
20250210,173800,143164190,9130,9130,9130,9130,0
20250210,173700,143164190,9130,9130,9130,9130,0
20250210,173600,143164190,9130,9130,9130,9130,309
20250210,173500,143164190,9130,9130,9130,9130,0
20250210,173400,143164190,9130,9130,9130,9130,0
20250210,173300,143164190,9130,9130,9130,9130,0
20250210,173200,143164190,9130,9130,9130,9130,0
20250210,173100,143164190,9130,9130,9130,9130,0
20250210,173000,143164190,9130,9130,9130,9130,0
20250210,172900,143164190,9130,9130,9130,9130,0
20250210,172800,143164190,9130,9130,9130,9130,0
20250210,172700,143164190,9130,9130,9130,9130,0
20250210,172600,143164190,9130,9130,9130,9130,0
20250210,172500,143164190,9130,9130,9130,9130,0
20250210,172400,143164190,9130,9130,9130,9130,0
20250210,172300,143164190,9130,9130,9130,9130,0
20250210,172200,143164190,9130,9130,9130,9130,0
20250210,172100,143164190,9130,9130,9130,9130,0
20250210,172000,143164190,9130,9130,9130,9130,0
20250210,171900,143164190,9130,9130,9130,9130,0
20250210,171800,143164190,9130,9130,9130,9130,0
20250210,171700,143164190,9130,9130,9130,9130,0
20250210,171600,143164190,9130,9130,9130,9130,0
20250210,171500,143164190,9130,9130,9130,9130,0
20250210,171400,143164190,9130,9130,9130,9130,0
20250210,171300,143164190,9130,9130,9130,9130,0
20250210,171200,143164190,9130,9130,9130,9130,0
20250210,171100,143164190,9130,9130,9130,9130,0
20250210,171000,143164190,9130,9130,9130,9130,0
20250210,170900,143164190,9130,9130,9130,9130,0
20250210,170800,143164190,9130,9130,9130,9130,0
20250210,170700,143164190,9130,9130,9130,9130,0
20250210,170600,143164190,9130,9130,9130,9130,309
20250210,170500,143164190,9130,9130,9130,9130,0
20250210,170400,143164190,9130,9130,9130,9130,0
20250210,170300,143164190,9130,9130,9130,9130,0
20250210,170200,143164190,9130,9130,9130,9130,0
20250210,170100,143164190,9130,9130,9130,9130,0
20250210,170000,143164190,9130,9130,9130,9130,0
20250210,165900,143164190,9130,9130,9130,9130,0
20250210,165800,143164190,9130,9130,9130,9130,0
20250210,165700,143164190,9130,9130,9130,9130,0
20250210,165600,143164190,9130,9130,9130,9130,0
20250210,165500,143164190,9130,9130,9130,9130,0
20250210,165400,143164190,9130,9130,9130,9130,0
20250210,165300,143164190,9130,9130,9130,9130,0
20250210,165200,143164190,9130,9130,9130,9130,0
20250210,165100,143164190,9130,9130,9130,9130,0
20250210,165000,143164190,9130,9130,9130,9130,0
20250210,164900,143164190,9130,9130,9130,9130,0
20250210,164800,143164190,9130,9130,9130,9130,0
20250210,164700,143164190,9130,9130,9130,9130,0
20250210,164600,143164190,9130,9130,9130,9130,0
20250210,164500,143164190,9130,9130,9130,9130,0
20250210,164400,143164190,9130,9130,9130,9130,0
20250210,164300,143164190,9130,9130,9130,9130,0
20250210,164200,143164190,9130,9130,9130,9130,0
20250210,164100,143164190,9130,9130,9130,9130,0
20250210,164000,143164190,9130,9130,9130,9130,0
20250210,163900,143164190,9130,9130,9130,9130,0
20250210,163800,143164190,9130,9130,9130,9130,0
20250210,163700,143164190,9130,9130,9130,9130,0
20250210,163600,143164190,9130,9130,9130,9130,309
20250210,163500,143164190,9130,9130,9130,9130,0
20250210,163400,143164190,9130,9130,9130,9130,0
20250210,163300,143164190,9130,9130,9130,9130,0
20250210,163200,143164190,9130,9130,9130,9130,0
20250210,163100,143164190,9130,9130,9130,9130,0
20250210,163000,143164190,9130,9130,9130,9130,0
20250210,162900,143164190,9130,9130,9130,9130,0
20250210,162800,143164190,9130,9130,9130,9130,0
20250210,162700,143164190,9130,9130,9130,9130,0
20250210,162600,143164190,9130,9130,9130,9130,0
20250210,162500,143164190,9130,9130,9130,9130,0
20250210,162400,143164190,9130,9130,9130,9130,0
20250210,162300,143164190,9130,9130,9130,9130,0
20250210,162200,143164190,9130,9130,9130,9130,0
20250210,162100,143164190,9130,9130,9130,9130,0
20250210,162000,143164190,9130,9130,9130,9130,0
20250210,161900,143164190,9130,9130,9130,9130,0
20250210,161800,143164190,9130,9130,9130,9130,0
20250210,161700,143164190,9130,9130,9130,9130,0
20250210,161600,143164190,9130,9130,9130,9130,0
20250210,161500,143164190,9130,9130,9130,9130,0
20250210,161400,143164190,9130,9130,9130,9130,0
20250210,161300,143164190,9130,9130,9130,9130,0
20250210,161200,143164190,9130,9130,9130,9130,0
20250210,161100,143164190,9130,9130,9130,9130,0
20250210,161000,143164190,9130,9130,9130,9130,0
20250210,160900,143164190,9130,9130,9130,9130,0
20250210,160800,143164190,9130,9130,9130,9130,0
20250210,160700,143164190,9130,9130,9130,9130,0
20250210,160600,143164190,9130,9130,9130,9130,309
20250210,160500,143164190,9130,9130,9130,9130,0
20250210,160400,143164190,9130,9130,9130,9130,0
20250210,160300,143164190,9130,9130,9130,9130,0
20250210,160200,143164190,9130,9130,9130,9130,0
20250210,160100,143164190,9130,9130,9130,9130,0
20250210,160000,143164190,9130,9130,9130,9130,0
20250210,155900,143164190,9130,9130,9130,9130,0
20250210,155800,143164190,9130,9130,9130,9130,0
20250210,155700,143164190,9130,9130,9130,9130,0
20250210,155600,143164190,9130,9130,9130,9130,0
20250210,155500,143164190,9130,9130,9130,9130,0
20250210,155400,143164190,9130,9130,9130,9130,0
20250210,155300,143164190,9130,9130,9130,9130,0
20250210,155200,143164190,9130,9130,9130,9130,0
20250210,155100,143164190,9130,9130,9130,9130,0
20250210,155000,143164190,9130,9130,9130,9130,0
20250210,154900,143164190,9130,9130,9130,9130,0
20250210,154800,143164190,9130,9130,9130,9130,0
20250210,154700,143164190,9130,9130,9130,9130,0
20250210,154600,143164190,9130,9130,9130,9130,0
20250210,154500,143164190,9130,9130,9130,9130,0
20250210,154400,143164190,9130,9130,9130,9130,0
20250210,154300,143164190,9130,9130,9130,9130,0
20250210,154200,143164190,9130,9130,9130,9130,0
20250210,154100,143164190,9130,9130,9130,9130,0
20250210,154000,143164190,9130,9130,9130,9130,0
20250210,153900,143164190,9130,9130,9130,9130,0
20250210,153800,143164190,9130,9130,9130,9130,0
20250210,153700,143164190,9130,9130,9130,9130,0
20250210,153600,143164190,9130,9130,9130,9130,309
20250210,153500,143164190,9130,9130,9130,9130,0
20250210,153400,143164190,9130,9130,9130,9130,0
20250210,153300,143164190,9130,9130,9130,9130,0
20250210,153200,143164190,9130,9130,9130,9130,0
20250210,153100,143164190,9130,9130,9130,9130,0
20250210,153000,143164190,9130,9130,9130,9130,309
20250210,152900,140343020,9120,9120,9120,9120,0
20250210,152800,140343020,9120,9120,9120,9120,0
20250210,152700,140343020,9120,9120,9120,9120,0
20250210,152600,140343020,9120,9120,9120,9120,0
20250210,152500,140343020,9120,9120,9120,9120,0
20250210,152400,140343020,9120,9120,9120,9120,0
20250210,152300,140343020,9120,9120,9120,9120,0
20250210,152200,140343020,9120,9120,9120,9120,0
20250210,152100,140343020,9120,9120,9120,9120,0
20250210,152000,140343020,9120,9120,9120,9120,0
20250210,151900,140343020,9120,9120,9120,9120,0
20250210,151800,140343020,9120,9120,9120,9120,0
20250210,151700,140343020,9120,9120,9120,9120,0
20250210,151600,140343020,9120,9120,9120,9120,111
20250210,151500,139330700,9120,9120,9120,9120,0
20250210,151400,139330700,9120,9120,9120,9120,0
20250210,151300,139330700,9120,9120,9120,9120,0
20250210,151200,139330700,9120,9120,9120,9120,0
20250210,151100,139330700,9120,9120,9120,9120,1
20250210,151000,139321580,9130,9130,9130,9130,0
20250210,150900,139321580,9130,9130,9130,9130,0
20250210,150800,139321580,9130,9130,9130,9130,124
20250210,150700,138189460,9140,9140,9140,9140,0
20250210,150600,138189460,9140,9140,9140,9140,3
20250210,150500,138162040,9130,9130,9130,9130,110
20250210,150400,137157740,9130,9130,9130,9130,0
20250210,150300,137157740,9130,9130,9130,9130,0
20250210,150200,137157740,9130,9130,9130,9130,0
20250210,150100,137157740,9130,9130,9130,9130,0
20250210,150000,137157740,9130,9130,9130,9130,0
20250210,145900,137157740,9130,9130,9130,9130,1
20250210,145800,137148610,9130,9130,9130,9130,1
20250210,145700,137139480,9140,9140,9140,9140,0
20250210,145600,137139480,9140,9140,9140,9140,0
20250210,145500,137139480,9140,9140,9140,9140,0
20250210,145400,137139480,9140,9140,9140,9140,13
20250210,145300,137020660,9140,9140,9140,9140,0
20250210,145200,137020660,9140,9130,9140,9130,2
20250210,145100,137002390,9130,9110,9130,9110,20
20250210,145000,136819810,9110,9110,9110,9110,0
20250210,144900,136819810,9110,9110,9110,9110,1
20250210,144800,136810700,9120,9120,9120,9120,0
20250210,144700,136810700,9120,9120,9120,9120,0
20250210,144600,136810700,9120,9120,9120,9120,500
20250210,144500,132250700,9120,9120,9120,9120,1
20250210,144400,132241580,9100,9100,9100,9100,0
20250210,144300,132241580,9100,9100,9100,9100,1
20250210,144200,132232480,9110,9110,9110,9110,0
20250210,144100,132232480,9110,9110,9110,9110,300
20250210,144000,129499480,9110,9110,9110,9110,0
20250210,143900,129499480,9110,9130,9140,9110,455
20250210,143800,125349030,9130,9130,9130,9130,0
20250210,143700,125349030,9130,9130,9130,9130,0
20250210,143600,125349030,9130,9130,9130,9130,0
20250210,143500,125349030,9130,9130,9130,9130,1
20250210,143400,125339900,9130,9130,9130,9130,0
20250210,143300,125339900,9130,9130,9130,9130,0
20250210,143200,125339900,9130,9130,9130,9130,0
20250210,143100,125339900,9130,9130,9130,9130,0
20250210,143000,125339900,9130,9130,9130,9130,2
20250210,142900,125321640,9130,9130,9130,9130,37
20250210,142800,124983830,9130,9130,9130,9130,0
20250210,142700,124983830,9130,9130,9130,9130,1
20250210,142600,124974700,9130,9130,9130,9130,1
20250210,142500,124965570,9140,9140,9140,9140,0
20250210,142400,124965570,9140,9140,9140,9140,0
20250210,142300,124965570,9140,9140,9140,9140,0
20250210,142200,124965570,9140,9140,9140,9140,0
20250210,142100,124965570,9140,9140,9140,9140,0
20250210,142000,124965570,9140,9140,9140,9140,0
20250210,141900,124965570,9140,9140,9140,9140,1
20250210,141800,124956430,9130,9130,9130,9130,0
20250210,141700,124956430,9130,9130,9130,9130,0
20250210,141600,124956430,9130,9130,9130,9130,1
20250210,141500,124947300,9130,9130,9130,9130,0
20250210,141400,124947300,9130,9130,9130,9130,1
20250210,141300,124938170,9130,9130,9130,9130,0
20250210,141200,124938170,9130,9130,9130,9130,0
20250210,141100,124938170,9130,9130,9130,9130,1
20250210,141000,124929040,9130,9130,9130,9130,0
20250210,140900,124929040,9130,9130,9130,9130,0
20250210,140800,124929040,9130,9130,9130,9130,0
20250210,140700,124929040,9130,9130,9130,9130,0
20250210,140600,124929040,9130,9130,9130,9130,10
20250210,140500,124837740,9130,9130,9130,9130,0
20250210,140400,124837740,9130,9130,9130,9130,0
20250210,140300,124837740,9130,9130,9130,9130,1
20250210,140200,124828610,9160,9160,9160,9160,0
20250210,140100,124828610,9160,9160,9160,9160,0
20250210,140000,124828610,9160,9160,9160,9160,0
20250210,135900,124828610,9160,9160,9160,9160,7
20250210,135800,124764490,9150,9150,9150,9150,0
20250210,135700,124764490,9150,9160,9160,9150,272
20250210,135600,122275670,9150,9150,9150,9150,2
20250210,135500,122257370,9150,9150,9150,9150,0
20250210,135400,122257370,9150,9150,9150,9150,42
20250210,135300,121873070,9150,9150,9150,9150,0
20250210,135200,121873070,9150,9160,9160,9150,10
20250210,135100,121781560,9160,9160,9160,9160,2
20250210,135000,121763240,9160,9160,9160,9160,0
20250210,134900,121763240,9160,9120,9160,9120,22
20250210,134800,121562520,9120,9120,9120,9120,1
20250210,134700,121553400,9160,9160,9160,9160,0
20250210,134600,121553400,9160,9160,9160,9160,4
20250210,134500,121516760,9160,9160,9160,9160,0
20250210,134400,121516760,9160,9160,9160,9160,4
20250210,134300,121480120,9150,9150,9150,9150,0
20250210,134200,121480120,9150,9150,9150,9150,0
20250210,134100,121480120,9150,9150,9150,9150,1
20250210,134000,121470970,9120,9120,9120,9120,1
20250210,133900,121461850,9160,9160,9160,9160,0
20250210,133800,121461850,9160,9160,9160,9160,2
20250210,133700,121443530,9120,9120,9120,9120,81
20250210,133600,120704810,9160,9160,9160,9160,4
20250210,133500,120668170,9160,9160,9160,9160,0
20250210,133400,120668170,9160,9160,9160,9160,0
20250210,133300,120668170,9160,9090,9160,9090,5
20250210,133200,120622440,9030,9160,9160,9030,4829
20250210,133100,76666070,9160,9160,9160,9160,3
20250210,133000,76638590,9140,9140,9140,9140,0
20250210,132900,76638590,9140,9150,9150,9140,11
20250210,132800,76538040,9160,9160,9160,9160,4
20250210,132700,76501400,9160,9160,9160,9160,0
20250210,132600,76501400,9160,9160,9160,9160,8
20250210,132500,76428120,9160,9160,9160,9160,2
20250210,132400,76409800,9140,9140,9140,9140,1
20250210,132300,76400660,9160,9160,9160,9160,2
20250210,132200,76382340,9140,9140,9140,9140,0
20250210,132100,76382340,9140,9140,9140,9140,500
20250210,132000,71812340,9160,9160,9160,9160,5
20250210,131900,71766540,9160,9160,9160,9160,0
20250210,131800,71766540,9160,9160,9160,9160,2
20250210,131700,71748220,9150,9150,9150,9150,211
20250210,131600,69817570,9150,9150,9150,9150,1
20250210,131500,69808420,9160,9160,9160,9150,4
20250210,131400,69771790,9160,9160,9160,9160,0
20250210,131300,69771790,9160,9160,9160,9160,0
20250210,131200,69771790,9160,9160,9160,9160,16
20250210,131100,69625230,9160,9160,9160,9160,11
20250210,131000,69524470,9160,9160,9160,9160,1
20250210,130900,69515310,9150,9150,9150,9150,0
20250210,130800,69515310,9150,9150,9150,9150,1
20250210,130700,69506160,9160,9160,9160,9160,3
20250210,130600,69478680,9150,9150,9150,9150,0
20250210,130500,69478680,9150,9160,9160,9150,5
20250210,130400,69432890,9160,9160,9160,9160,0
20250210,130300,69432890,9160,9160,9160,9160,0
20250210,130200,69432890,9160,9160,9160,9160,1
20250210,130100,69423730,9150,9150,9150,9150,1
20250210,130000,69414580,9160,9160,9160,9160,0
20250210,125900,69414580,9160,9160,9160,9160,4
20250210,125800,69377940,9160,9160,9160,9160,0
20250210,125700,69377940,9160,9160,9160,9160,4
20250210,125600,69341300,9150,9150,9150,9150,0
20250210,125500,69341300,9150,9150,9150,9150,1
20250210,125400,69332150,9160,9160,9160,9160,3
20250210,125300,69304670,9150,9150,9150,9150,1
20250210,125200,69295520,9160,9160,9160,9160,1
20250210,125100,69286360,9160,9160,9160,9160,0
20250210,125000,69286360,9160,9160,9160,9160,0
20250210,124900,69286360,9160,9160,9160,9160,4
20250210,124800,69249720,9160,9160,9160,9160,0
20250210,124700,69249720,9160,9160,9160,9160,0
20250210,124600,69249720,9160,9160,9160,9160,3
20250210,124500,69222240,9160,9150,9160,9150,2
20250210,124400,69203930,9160,9160,9160,9160,4
20250210,124300,69167290,9160,9160,9160,9160,0
20250210,124200,69167290,9160,9160,9160,9160,1
20250210,124100,69158130,9150,9160,9160,9150,5
20250210,124000,69112340,9160,9160,9160,9160,0
20250210,123900,69112340,9160,9160,9160,9160,2
20250210,123800,69094020,9150,9150,9150,9150,0
20250210,123700,69094020,9150,9150,9150,9150,1
20250210,123600,69084870,9150,9160,9160,9150,3
20250210,123500,69057400,9160,9160,9160,9160,0
20250210,123400,69057400,9160,9160,9160,9160,0
20250210,123300,69057400,9160,9160,9160,9160,4
20250210,123200,69020760,9150,9150,9150,9150,0
20250210,123100,69020760,9150,9160,9160,9150,4
20250210,123000,68984130,9140,9140,9140,9140,0
20250210,122900,68984130,9140,9140,9140,9140,1
20250210,122800,68974990,9150,9160,9160,9150,20
20250210,122700,68791960,9160,9160,9160,9160,0
20250210,122600,68791960,9160,9160,9160,9160,4
20250210,122500,68755320,9160,9160,9160,9160,2
20250210,122400,68737000,9160,9160,9160,9160,0
20250210,122300,68737000,9160,9160,9160,9160,2
20250210,122200,68718680,9150,9150,9150,9150,0
20250210,122100,68718680,9150,9150,9150,9150,1
20250210,122000,68709530,9160,9160,9160,9160,1
20250210,121900,68700370,9160,9160,9160,9160,0
20250210,121800,68700370,9160,9150,9160,9150,5
20250210,121700,68654580,9140,9140,9140,9140,1
20250210,121600,68645440,9160,9160,9160,9160,0
20250210,121500,68645440,9160,9160,9160,9160,4
20250210,121400,68608800,9140,9140,9140,9140,22
20250210,121300,68407720,9140,9160,9160,9140,3
20250210,121200,68380260,9160,9160,9160,9160,0
20250210,121100,68380260,9160,9160,9160,9160,0
20250210,121000,68380260,9160,9160,9160,9160,3
20250210,120900,68352780,9150,9150,9150,9150,1
20250210,120800,68343630,9140,9140,9140,9140,195
20250210,120700,66561330,9150,9150,9150,9150,2
20250210,120600,66543030,9150,9150,9150,9150,185
20250210,120500,64850280,9160,9160,9160,9160,2
20250210,120400,64831960,9160,9160,9160,9160,0
20250210,120300,64831960,9160,9160,9160,9160,0
20250210,120200,64831960,9160,9160,9160,9160,4
20250210,120100,64795320,9170,9170,9170,9170,0
20250210,120000,64795320,9170,9170,9170,9170,2
20250210,115900,64776980,9170,9170,9170,9170,2
20250210,115800,64758640,9150,9150,9150,9150,1
20250210,115700,64749490,9170,9170,9170,9170,2
20250210,115600,64731150,9160,9160,9160,9160,20
20250210,115500,64547950,9160,9160,9160,9160,0
20250210,115400,64547950,9160,9160,9170,9160,15
20250210,115300,64410510,9170,9170,9170,9170,8
20250210,115200,64337150,9170,9170,9170,9170,6
20250210,115100,64282130,9160,9160,9160,9160,0
20250210,115000,64282130,9160,9150,9160,9150,137
20250210,114900,63027230,9160,9160,9160,9160,3
20250210,114800,62999750,9160,9160,9160,9160,0
20250210,114700,62999750,9160,9160,9160,9160,2
20250210,114600,62981430,9160,9160,9160,9160,3
20250210,114500,62953950,9150,9150,9150,9150,0
20250210,114400,62953950,9150,9160,9160,9150,3
20250210,114300,62926480,9150,9150,9150,9150,0
20250210,114200,62926480,9150,9150,9150,9150,21
20250210,114100,62734330,9160,9160,9160,9160,1
20250210,114000,62725170,9160,9160,9160,9160,1
20250210,113900,62716010,9160,9160,9160,9160,4
20250210,113800,62679370,9160,9160,9160,9160,0
20250210,113700,62679370,9160,9160,9160,9160,0
20250210,113600,62679370,9160,9160,9160,9160,3
20250210,113500,62651890,9160,9160,9160,9160,50
20250210,113400,62193890,9150,9150,9150,9150,1
20250210,113300,62184740,9160,9160,9160,9160,2
20250210,113200,62166420,9160,9160,9160,9160,0
20250210,113100,62166420,9160,9160,9160,9160,5
20250210,113000,62120620,9150,9150,9150,9150,1
20250210,112900,62111470,9150,9150,9150,9150,0
20250210,112800,62111470,9150,9150,9150,9150,1
20250210,112700,62102320,9150,9150,9150,9150,0
20250210,112600,62102320,9150,9140,9150,9140,3
20250210,112500,62074880,9160,9160,9160,9160,0
20250210,112400,62074880,9160,9160,9160,9160,0
20250210,112300,62074880,9160,9140,9160,9140,52
20250210,112200,61599500,9150,9150,9150,9150,0
20250210,112100,61599500,9150,9150,9150,9150,0
20250210,112000,61599500,9150,9150,9160,9150,6
20250210,111900,61544590,9150,9140,9150,9140,2
20250210,111800,61526300,9140,9160,9160,9140,3
20250210,111700,61498840,9140,9140,9140,9140,1
20250210,111600,61489700,9140,9140,9140,9140,8
20250210,111500,61416580,9160,9160,9160,9160,5
20250210,111400,61370780,9150,9150,9150,9150,0
20250210,111300,61370780,9150,9160,9160,9150,19
20250210,111200,61196880,9160,9160,9160,9160,0
20250210,111100,61196880,9160,9150,9160,9150,5
20250210,111000,61151090,9160,9160,9160,9160,2
20250210,110900,61132770,9160,9160,9160,9160,0
20250210,110800,61132770,9160,9160,9160,9160,0
20250210,110700,61132770,9160,9150,9160,9150,5
20250210,110600,61086980,9160,9160,9160,9160,0
20250210,110500,61086980,9160,9160,9160,9160,3
20250210,110400,61059500,9160,9160,9160,9160,0
20250210,110300,61059500,9160,9160,9160,9160,7
20250210,110200,60995380,9160,9160,9160,9160,1
20250210,110100,60986220,9160,9160,9160,9160,0
20250210,110000,60986220,9160,9160,9160,9160,6
20250210,105900,60931260,9150,9150,9150,9150,0
20250210,105800,60931260,9150,9150,9150,9150,0
20250210,105700,60931260,9150,9150,9150,9150,20
20250210,105600,60748260,9160,9160,9160,9160,0
20250210,105500,60748260,9160,9160,9160,9160,12
20250210,105400,60638340,9150,9150,9150,9150,0
20250210,105300,60638340,9150,9150,9150,9150,20
20250210,105200,60455340,9160,9160,9160,9160,0
20250210,105100,60455340,9160,9160,9160,9160,1
20250210,105000,60446180,9160,9160,9160,9160,82
20250210,104900,59695060,9170,9170,9170,9170,0
20250210,104800,59695060,9170,9170,9170,9170,26
20250210,104700,59456640,9160,9160,9160,9160,0
20250210,104600,59456640,9160,9160,9160,9160,0
20250210,104500,59456640,9160,9160,9160,9160,89
20250210,104400,58641400,9160,9160,9160,9160,13
20250210,104300,58522320,9160,9160,9160,9160,2
20250210,104200,58504000,9150,9150,9150,9150,0
20250210,104100,58504000,9150,9150,9150,9150,20
20250210,104000,58321000,9160,9160,9160,9160,0
20250210,103900,58321000,9160,9160,9160,9160,0
20250210,103800,58321000,9160,9160,9160,9160,0
20250210,103700,58321000,9160,9160,9160,9160,0
20250210,103600,58321000,9160,9160,9160,9160,49
20250210,103500,57872160,9160,9160,9160,9160,1
20250210,103400,57863000,9160,9160,9160,9160,35
20250210,103300,57542400,9160,9160,9160,9160,12
20250210,103200,57432480,9140,9140,9140,9140,0
20250210,103100,57432480,9140,9140,9140,9140,0
20250210,103000,57432480,9140,9130,9140,9130,1078
20250210,102900,47585890,9120,9120,9120,9120,402
20250210,102800,43919650,9120,9120,9120,9120,0
20250210,102700,43919650,9120,9120,9120,9120,0
20250210,102600,43919650,9120,9120,9120,9120,2
20250210,102500,43901410,9100,9110,9110,9100,177
20250210,102400,42289030,9120,9120,9120,9120,0
20250210,102300,42289030,9120,9120,9120,9120,5
20250210,102200,42243430,9120,9120,9120,9120,10
20250210,102100,42152230,9120,9120,9120,9120,0
20250210,102000,42152230,9120,9120,9120,9120,0
20250210,101900,42152230,9120,9120,9120,9120,8
20250210,101800,42079270,9120,9120,9120,9120,0
20250210,101700,42079270,9120,9120,9120,9120,0
20250210,101600,42079270,9120,9120,9120,9120,0
20250210,101500,42079270,9120,9120,9120,9120,2
20250210,101400,42061030,9120,9120,9120,9120,3
20250210,101300,42033670,9120,9120,9120,9120,0
20250210,101200,42033670,9120,9120,9120,9120,0
20250210,101100,42033670,9120,9120,9120,9120,1
20250210,101000,42024550,9120,9110,9120,9110,23
20250210,100900,41815010,9120,9120,9120,9120,22
20250210,100800,41614370,9120,9120,9120,9120,0
20250210,100700,41614370,9120,9120,9120,9120,6
20250210,100600,41559650,9110,9110,9110,9110,0
20250210,100500,41559650,9110,9110,9110,9110,0
20250210,100400,41559650,9110,9110,9110,9110,0
20250210,100300,41559650,9110,9110,9110,9110,0
20250210,100200,41559650,9110,9110,9110,9110,0
20250210,100100,41559650,9110,9110,9110,9110,0
20250210,100000,41559650,9110,9110,9110,9110,0
20250210,095900,41559650,9110,9110,9110,9110,3
20250210,095800,41532320,9110,9110,9110,9110,0
20250210,095700,41532320,9110,9110,9110,9110,0
20250210,095600,41532320,9110,9110,9110,9110,1
20250210,095500,41523210,9110,9110,9110,9110,0
20250210,095400,41523210,9110,9110,9110,9110,0
20250210,095300,41523210,9110,9110,9110,9110,1
20250210,095200,41514100,9120,9120,9120,9120,0
20250210,095100,41514100,9120,9120,9120,9120,0
20250210,095000,41514100,9120,9120,9120,9120,0
20250210,094900,41514100,9120,9120,9120,9120,0
20250210,094800,41514100,9120,9070,9120,9070,85
20250210,094700,40743100,9070,9070,9070,9070,0
20250210,094600,40743100,9070,9070,9070,9070,8
20250210,094500,40670540,9110,9110,9110,9110,1
20250210,094400,40661430,9110,9110,9110,9110,20
20250210,094300,40479230,9110,9060,9110,9030,365
20250210,094200,37180570,9120,9120,9120,9120,1
20250210,094100,37171450,9130,9120,9130,9120,8
20250210,094000,37098460,9060,9060,9060,9060,5
20250210,093900,37053160,9050,9070,9070,9050,300
20250210,093800,34337490,9070,9090,9090,9070,1284
20250210,093700,22685970,9090,9090,9090,9090,90
20250210,093600,21867870,9090,9090,9090,9090,0
20250210,093500,21867870,9090,9090,9090,9090,0
20250210,093400,21867870,9090,9120,9120,9090,36
20250210,093300,21540270,9120,9120,9120,9120,177
20250210,093200,19926030,9120,9120,9120,9120,0
20250210,093100,19926030,9120,9120,9120,9120,0
20250210,093000,19926030,9120,9120,9120,9120,2
20250210,092900,19907790,9130,9130,9130,9130,0
20250210,092800,19907790,9130,9130,9130,9130,0
20250210,092700,19907790,9130,9130,9130,9130,0
20250210,092600,19907790,9130,9130,9130,9130,0
20250210,092500,19907790,9130,9130,9130,9130,0
20250210,092400,19907790,9130,9130,9130,9130,1
20250210,092300,19898660,9090,9090,9090,9090,0
20250210,092200,19898660,9090,9090,9090,9090,3
20250210,092100,19871390,9090,9090,9090,9090,0
20250210,092000,19871390,9090,9090,9090,9090,0
20250210,091900,19871390,9090,9090,9090,9090,0
20250210,091800,19871390,9090,9100,9100,9090,92
20250210,091700,19035070,9140,9140,9140,9140,2
20250210,091600,19016790,9140,9140,9140,9140,0
20250210,091500,19016790,9140,9140,9140,9140,2
20250210,091400,18998510,9140,9120,9140,9100,377
20250210,091300,15566770,9130,9120,9130,9120,221
20250210,091200,13549080,9120,9120,9120,9120,1
20250210,091100,13539960,9150,9150,9150,9150,1
20250210,091000,13530810,9120,9120,9120,9120,0
20250210,090900,13530810,9120,9120,9120,9120,50
20250210,090800,13074810,9120,9120,9120,9120,0
20250210,090700,13074810,9120,9150,9150,9120,639
20250210,090600,7243530,9120,9120,9130,9120,409
20250210,090500,3511450,9120,9120,9120,9120,1
20250210,090400,3502330,9090,9090,9090,9090,1
20250210,090300,3493240,9080,9080,9080,9080,0
20250210,090200,3493240,9080,9080,9080,9080,0
20250210,090100,3493240,9080,9090,9090,9080,211
20250210,090000,1576340,9090,9100,9130,9090,168