KissMeData/002100/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,183600,72152360,9090,9090,9090,9090,500
20250211,183500,72152360,9090,9090,9090,9090,0
20250211,183400,72152360,9090,9090,9090,9090,0
20250211,183300,72152360,9090,9090,9090,9090,0
20250211,183200,72152360,9090,9090,9090,9090,0
20250211,183100,72152360,9090,9090,9090,9090,0
20250211,183000,72152360,9090,9090,9090,9090,0
20250211,182900,72152360,9090,9090,9090,9090,0
20250211,182800,72152360,9090,9090,9090,9090,0
20250211,182700,72152360,9090,9090,9090,9090,0
20250211,182600,72152360,9090,9090,9090,9090,0
20250211,182500,72152360,9090,9090,9090,9090,0
20250211,182400,72152360,9090,9090,9090,9090,0
20250211,182300,72152360,9090,9090,9090,9090,0
20250211,182200,72152360,9090,9090,9090,9090,0
20250211,182100,72152360,9090,9090,9090,9090,0
20250211,182000,72152360,9090,9090,9090,9090,0
20250211,181900,72152360,9090,9090,9090,9090,0
20250211,181800,72152360,9090,9090,9090,9090,0
20250211,181700,72152360,9090,9090,9090,9090,0
20250211,181600,72152360,9090,9090,9090,9090,0
20250211,181500,72152360,9090,9090,9090,9090,0
20250211,181400,72152360,9090,9090,9090,9090,0
20250211,181300,72152360,9090,9090,9090,9090,0
20250211,181200,72152360,9090,9090,9090,9090,0
20250211,181100,72152360,9090,9090,9090,9090,0
20250211,181000,72152360,9090,9090,9090,9090,0
20250211,180900,72152360,9090,9090,9090,9090,0
20250211,180800,72152360,9090,9090,9090,9090,0
20250211,180700,72152360,9090,9090,9090,9090,0
20250211,180600,72152360,9090,9090,9090,9090,500
20250211,180500,72152360,9090,9090,9090,9090,0
20250211,180400,72152360,9090,9090,9090,9090,0
20250211,180300,72152360,9090,9090,9090,9090,0
20250211,180200,72152360,9090,9090,9090,9090,0
20250211,180100,72152360,9090,9090,9090,9090,0
20250211,180000,72152360,9090,9090,9090,9090,0
20250211,175900,72152360,9090,9090,9090,9090,0
20250211,175800,72152360,9090,9090,9090,9090,0
20250211,175700,72152360,9090,9090,9090,9090,0
20250211,175600,72152360,9090,9090,9090,9090,0
20250211,175500,72152360,9090,9090,9090,9090,0
20250211,175400,72152360,9090,9090,9090,9090,0
20250211,175300,72152360,9090,9090,9090,9090,0
20250211,175200,72152360,9090,9090,9090,9090,0
20250211,175100,72152360,9090,9090,9090,9090,0
20250211,175000,72152360,9090,9090,9090,9090,0
20250211,174900,72152360,9090,9090,9090,9090,0
20250211,174800,72152360,9090,9090,9090,9090,0
20250211,174700,72152360,9090,9090,9090,9090,0
20250211,174600,72152360,9090,9090,9090,9090,0
20250211,174500,72152360,9090,9090,9090,9090,0
20250211,174400,72152360,9090,9090,9090,9090,0
20250211,174300,72152360,9090,9090,9090,9090,0
20250211,174200,72152360,9090,9090,9090,9090,0
20250211,174100,72152360,9090,9090,9090,9090,0
20250211,174000,72152360,9090,9090,9090,9090,0
20250211,173900,72152360,9090,9090,9090,9090,0
20250211,173800,72152360,9090,9090,9090,9090,0
20250211,173700,72152360,9090,9090,9090,9090,0
20250211,173600,72152360,9090,9090,9090,9090,500
20250211,173500,72152360,9090,9090,9090,9090,0
20250211,173400,72152360,9090,9090,9090,9090,0
20250211,173300,72152360,9090,9090,9090,9090,0
20250211,173200,72152360,9090,9090,9090,9090,0
20250211,173100,72152360,9090,9090,9090,9090,0
20250211,173000,72152360,9090,9090,9090,9090,0
20250211,172900,72152360,9090,9090,9090,9090,0
20250211,172800,72152360,9090,9090,9090,9090,0
20250211,172700,72152360,9090,9090,9090,9090,0
20250211,172600,72152360,9090,9090,9090,9090,0
20250211,172500,72152360,9090,9090,9090,9090,0
20250211,172400,72152360,9090,9090,9090,9090,0
20250211,172300,72152360,9090,9090,9090,9090,0
20250211,172200,72152360,9090,9090,9090,9090,0
20250211,172100,72152360,9090,9090,9090,9090,0
20250211,172000,72152360,9090,9090,9090,9090,0
20250211,171900,72152360,9090,9090,9090,9090,0
20250211,171800,72152360,9090,9090,9090,9090,0
20250211,171700,72152360,9090,9090,9090,9090,0
20250211,171600,72152360,9090,9090,9090,9090,0
20250211,171500,72152360,9090,9090,9090,9090,0
20250211,171400,72152360,9090,9090,9090,9090,0
20250211,171300,72152360,9090,9090,9090,9090,0
20250211,171200,72152360,9090,9090,9090,9090,0
20250211,171100,72152360,9090,9090,9090,9090,0
20250211,171000,72152360,9090,9090,9090,9090,0
20250211,170900,72152360,9090,9090,9090,9090,0
20250211,170800,72152360,9090,9090,9090,9090,0
20250211,170700,72152360,9090,9090,9090,9090,0
20250211,170600,72152360,9090,9090,9090,9090,500
20250211,170500,72152360,9090,9090,9090,9090,0
20250211,170400,72152360,9090,9090,9090,9090,0
20250211,170300,72152360,9090,9090,9090,9090,0
20250211,170200,72152360,9090,9090,9090,9090,0
20250211,170100,72152360,9090,9090,9090,9090,0
20250211,170000,72152360,9090,9090,9090,9090,0
20250211,165900,72152360,9090,9090,9090,9090,0
20250211,165800,72152360,9090,9090,9090,9090,0
20250211,165700,72152360,9090,9090,9090,9090,0
20250211,165600,72152360,9090,9090,9090,9090,0
20250211,165500,72152360,9090,9090,9090,9090,0
20250211,165400,72152360,9090,9090,9090,9090,0
20250211,165300,72152360,9090,9090,9090,9090,0
20250211,165200,72152360,9090,9090,9090,9090,0
20250211,165100,72152360,9090,9090,9090,9090,0
20250211,165000,72152360,9090,9090,9090,9090,0
20250211,164900,72152360,9090,9090,9090,9090,0
20250211,164800,72152360,9090,9090,9090,9090,0
20250211,164700,72152360,9090,9090,9090,9090,0
20250211,164600,72152360,9090,9090,9090,9090,0
20250211,164500,72152360,9090,9090,9090,9090,0
20250211,164400,72152360,9090,9090,9090,9090,0
20250211,164300,72152360,9090,9090,9090,9090,0
20250211,164200,72152360,9090,9090,9090,9090,0
20250211,164100,72152360,9090,9090,9090,9090,0
20250211,164000,72152360,9090,9090,9090,9090,0
20250211,163900,72152360,9090,9090,9090,9090,0
20250211,163800,72152360,9090,9090,9090,9090,0
20250211,163700,72152360,9090,9090,9090,9090,0
20250211,163600,72152360,9090,9090,9090,9090,500
20250211,163500,72152360,9090,9090,9090,9090,0
20250211,163400,72152360,9090,9090,9090,9090,0
20250211,163300,72152360,9090,9090,9090,9090,0
20250211,163200,72152360,9090,9090,9090,9090,0
20250211,163100,72152360,9090,9090,9090,9090,0
20250211,163000,72152360,9090,9090,9090,9090,0
20250211,162900,72152360,9090,9090,9090,9090,0
20250211,162800,72152360,9090,9090,9090,9090,0
20250211,162700,72152360,9090,9090,9090,9090,0
20250211,162600,72152360,9090,9090,9090,9090,0
20250211,162500,72152360,9090,9090,9090,9090,0
20250211,162400,72152360,9090,9090,9090,9090,0
20250211,162300,72152360,9090,9090,9090,9090,0
20250211,162200,72152360,9090,9090,9090,9090,0
20250211,162100,72152360,9090,9090,9090,9090,0
20250211,162000,72152360,9090,9090,9090,9090,0
20250211,161900,72152360,9090,9090,9090,9090,0
20250211,161800,72152360,9090,9090,9090,9090,0
20250211,161700,72152360,9090,9090,9090,9090,0
20250211,161600,72152360,9090,9090,9090,9090,0
20250211,161500,72152360,9090,9090,9090,9090,0
20250211,161400,72152360,9090,9090,9090,9090,0
20250211,161300,72152360,9090,9090,9090,9090,0
20250211,161200,72152360,9090,9090,9090,9090,0
20250211,161100,72152360,9090,9090,9090,9090,0
20250211,161000,72152360,9090,9090,9090,9090,0
20250211,160900,72152360,9090,9090,9090,9090,0
20250211,160800,72152360,9090,9090,9090,9090,0
20250211,160700,72152360,9090,9090,9090,9090,0
20250211,160600,72152360,9090,9090,9090,9090,500
20250211,160500,72152360,9090,9090,9090,9090,0
20250211,160400,72152360,9090,9090,9090,9090,0
20250211,160300,72152360,9090,9090,9090,9090,0
20250211,160200,72152360,9090,9090,9090,9090,0
20250211,160100,72152360,9090,9090,9090,9090,0
20250211,160000,72152360,9090,9090,9090,9090,0
20250211,155900,72152360,9090,9090,9090,9090,0
20250211,155800,72152360,9090,9090,9090,9090,0
20250211,155700,72152360,9090,9090,9090,9090,0
20250211,155600,72152360,9090,9090,9090,9090,0
20250211,155500,72152360,9090,9090,9090,9090,0
20250211,155400,72152360,9090,9090,9090,9090,0
20250211,155300,72152360,9090,9090,9090,9090,0
20250211,155200,72152360,9090,9090,9090,9090,0
20250211,155100,72152360,9090,9090,9090,9090,0
20250211,155000,72152360,9090,9090,9090,9090,0
20250211,154900,72152360,9090,9090,9090,9090,0
20250211,154800,72152360,9090,9090,9090,9090,0
20250211,154700,72152360,9090,9090,9090,9090,0
20250211,154600,72152360,9090,9090,9090,9090,0
20250211,154500,72152360,9090,9090,9090,9090,0
20250211,154400,72152360,9090,9090,9090,9090,0
20250211,154300,72152360,9090,9090,9090,9090,0
20250211,154200,72152360,9090,9090,9090,9090,0
20250211,154100,72152360,9090,9090,9090,9090,0
20250211,154000,72152360,9090,9090,9090,9090,0
20250211,153900,72152360,9090,9090,9090,9090,0
20250211,153800,72152360,9090,9090,9090,9090,0
20250211,153700,72152360,9090,9090,9090,9090,0
20250211,153600,72152360,9090,9090,9090,9090,500
20250211,153500,72152360,9090,9090,9090,9090,0
20250211,153400,72152360,9090,9090,9090,9090,0
20250211,153300,72152360,9090,9090,9090,9090,0
20250211,153200,72152360,9090,9090,9090,9090,0
20250211,153100,72152360,9090,9090,9090,9090,0
20250211,153000,72152360,9090,9090,9090,9090,500
20250211,152900,67607360,9100,9100,9100,9100,0
20250211,152800,67607360,9100,9100,9100,9100,0
20250211,152700,67607360,9100,9100,9100,9100,0
20250211,152600,67607360,9100,9100,9100,9100,0
20250211,152500,67607360,9100,9100,9100,9100,0
20250211,152400,67607360,9100,9100,9100,9100,0
20250211,152300,67607360,9100,9100,9100,9100,0
20250211,152200,67607360,9100,9100,9100,9100,0
20250211,152100,67607360,9100,9100,9100,9100,0
20250211,152000,67607360,9100,9100,9100,9100,0
20250211,151900,67607360,9100,9100,9100,9100,0
20250211,151800,67607360,9100,9100,9100,9100,0
20250211,151700,67607360,9100,9090,9100,9090,4
20250211,151600,67570970,9090,9100,9100,9090,106
20250211,151500,66606870,9110,9110,9110,9110,13
20250211,151400,66488440,9100,9100,9100,9100,33
20250211,151300,66188140,9100,9100,9100,9100,0
20250211,151200,66188140,9100,9100,9100,9100,4
20250211,151100,66151740,9100,9100,9100,9100,1
20250211,151000,66142640,9100,9100,9100,9100,2
20250211,150900,66124440,9100,9100,9100,9100,11
20250211,150800,66024340,9100,9100,9100,9100,2
20250211,150700,66006140,9100,9100,9100,9100,3
20250211,150600,65978840,9110,9110,9110,9110,1
20250211,150500,65969730,9100,9100,9100,9100,4
20250211,150400,65933330,9090,9100,9100,9090,24
20250211,150300,65715160,9090,9090,9090,9090,2
20250211,150200,65696980,9090,9090,9090,9090,16
20250211,150100,65551540,9090,9090,9090,9090,1
20250211,150000,65542450,9090,9100,9100,9090,3
20250211,145900,65515170,9100,9090,9100,9090,5
20250211,145800,65469680,9090,9090,9090,9090,2
20250211,145700,65451500,9090,9090,9090,9090,1
20250211,145600,65442410,9090,9090,9090,9090,3
20250211,145500,65415140,9090,9090,9090,9090,1
20250211,145400,65406050,9090,9090,9090,9090,3
20250211,145300,65378780,9100,9100,9100,9100,35
20250211,145200,65060280,9100,9100,9100,9100,65
20250211,145100,64468780,9090,9100,9100,9090,56
20250211,145000,63959220,9100,9100,9100,9100,1
20250211,144900,63950120,9100,9100,9100,9100,4
20250211,144800,63913720,9100,9100,9100,9100,0
20250211,144700,63913720,9100,9100,9100,9100,4
20250211,144600,63877320,9100,9100,9100,9100,100
20250211,144500,62967320,9100,9100,9100,9100,2
20250211,144400,62949120,9100,9100,9100,9100,3
20250211,144300,62921820,9100,9100,9100,9100,2
20250211,144200,62903620,9100,9100,9100,9100,3
20250211,144100,62876320,9100,9100,9100,9100,27
20250211,144000,62630620,9100,9100,9100,9100,2
20250211,143900,62612420,9100,9100,9100,9100,2
20250211,143800,62594220,9100,9100,9100,9100,3
20250211,143700,62566920,9100,9100,9100,9100,2
20250211,143600,62548720,9100,9100,9100,9100,0
20250211,143500,62548720,9100,9100,9100,9100,5
20250211,143400,62503220,9100,9100,9100,9100,1
20250211,143300,62494120,9100,9090,9100,9090,93
20250211,143200,61647840,9090,9090,9090,9090,2
20250211,143100,61629660,9090,9090,9090,9090,2
20250211,143000,61611480,9090,9090,9090,9090,1
20250211,142900,61602390,9110,9090,9110,9090,109
20250211,142800,60611430,9090,9100,9110,9090,5
20250211,142700,60565940,9090,9090,9090,9090,0
20250211,142600,60565940,9090,9090,9090,9090,2
20250211,142500,60547760,9090,9090,9090,9090,1
20250211,142400,60538670,9090,9090,9090,9090,2
20250211,142300,60520490,9100,9100,9100,9100,1
20250211,142200,60511390,9100,9100,9100,9100,1
20250211,142100,60502290,9100,9100,9100,9100,3
20250211,142000,60474990,9100,9100,9100,9100,1
20250211,141900,60465890,9100,9100,9100,9100,2
20250211,141800,60447690,9100,9100,9100,9100,3
20250211,141700,60420390,9090,9090,9090,9090,3
20250211,141600,60393120,9100,9100,9100,9100,3
20250211,141500,60365820,9090,9090,9090,9090,2
20250211,141400,60347640,9090,9090,9090,9090,0
20250211,141300,60347640,9090,9100,9100,9090,6
20250211,141200,60293050,9090,9090,9090,9090,4
20250211,141100,60256690,9090,9090,9090,9090,0
20250211,141000,60256690,9090,9090,9090,9090,3
20250211,140900,60229420,9090,9090,9090,9090,1
20250211,140800,60220330,9090,9090,9090,9090,3
20250211,140700,60193060,9090,9090,9090,9090,1
20250211,140600,60183970,9090,9090,9090,9090,0
20250211,140500,60183970,9090,9090,9090,9090,4
20250211,140400,60147610,9090,9090,9090,9090,0
20250211,140300,60147610,9090,9100,9100,9090,868
20250211,140200,52254230,9100,9100,9100,9100,1
20250211,140100,52245130,9100,9100,9100,9100,2
20250211,140000,52226930,9110,9100,9110,9100,7
20250211,135900,52163190,9100,9100,9100,9100,2
20250211,135800,52144990,9100,9100,9100,9100,2
20250211,135700,52126790,9100,9100,9100,9100,0
20250211,135600,52126790,9100,9100,9100,9100,4
20250211,135500,52090390,9100,9100,9100,9100,171
20250211,135400,50534290,9100,9100,9100,9100,2
20250211,135300,50516090,9100,9100,9100,9100,1
20250211,135200,50506990,9110,9100,9110,9100,5
20250211,135100,50461480,9100,9110,9110,9100,12
20250211,135000,50352180,9100,9100,9100,9100,0
20250211,134900,50352180,9100,9100,9100,9100,2
20250211,134800,50333980,9100,9100,9100,9100,2
20250211,134700,50315780,9100,9100,9100,9100,162
20250211,134600,48841580,9100,9100,9100,9100,1
20250211,134500,48832480,9100,9110,9110,9100,104
20250211,134400,47885050,9110,9110,9110,9110,0
20250211,134300,47885050,9110,9110,9110,9110,2
20250211,134200,47866830,9110,9110,9110,9110,1
20250211,134100,47857720,9110,9120,9120,9110,3
20250211,134000,47830380,9110,9110,9110,9110,3
20250211,133900,47803050,9110,9110,9110,9110,2
20250211,133800,47784830,9110,9110,9110,9110,3
20250211,133700,47757500,9120,9120,9120,9120,0
20250211,133600,47757500,9120,9110,9120,9110,3
20250211,133500,47730160,9110,9110,9110,9110,3
20250211,133400,47702830,9120,9120,9120,9120,0
20250211,133300,47702830,9120,9110,9120,9110,4
20250211,133200,47666380,9110,9110,9110,9110,0
20250211,133100,47666380,9110,9110,9110,9110,23
20250211,133000,47456850,9110,9110,9110,9110,3
20250211,132900,47429520,9110,9110,9110,9100,5
20250211,132800,47383990,9100,9100,9100,9100,2
20250211,132700,47365790,9100,9100,9100,9100,1
20250211,132600,47356690,9100,9100,9100,9100,4
20250211,132500,47320290,9100,9100,9100,9100,0
20250211,132400,47320290,9100,9100,9100,9100,2
20250211,132300,47302090,9100,9100,9100,9100,1
20250211,132200,47292990,9110,9110,9110,9110,3
20250211,132100,47265660,9110,9110,9110,9110,1
20250211,132000,47256550,9110,9110,9110,9110,13
20250211,131900,47138120,9110,9110,9110,9110,1
20250211,131800,47129010,9110,9110,9110,9110,37
20250211,131700,46791940,9100,9100,9100,9100,2
20250211,131600,46773740,9100,9100,9100,9100,41
20250211,131500,46400640,9110,9100,9110,9100,324
20250211,131400,43452230,9100,9100,9100,9100,3
20250211,131300,43424930,9110,9100,9110,9100,54
20250211,131200,42933020,9110,9110,9110,9110,1
20250211,131100,42923910,9100,9100,9100,9100,2
20250211,131000,42905710,9100,9100,9100,9100,1
20250211,130900,42896610,9100,9100,9100,9100,3
20250211,130800,42869310,9100,9100,9100,9100,4
20250211,130700,42832910,9100,9100,9100,9100,0
20250211,130600,42832910,9100,9100,9100,9100,2
20250211,130500,42814710,9110,9100,9110,9100,8
20250211,130400,42741850,9100,9100,9100,9100,4
20250211,130300,42705450,9100,9100,9100,9100,1
20250211,130200,42696350,9100,9100,9100,9100,0
20250211,130100,42696350,9100,9100,9100,9090,6
20250211,130000,42641760,9100,9110,9110,9100,11
20250211,125900,42541650,9090,9100,9100,9090,3
20250211,125800,42514370,9100,9100,9100,9100,0
20250211,125700,42514370,9100,9100,9100,9090,5
20250211,125600,42468890,9100,9110,9110,9100,2
20250211,125500,42450680,9100,9100,9100,9100,2
20250211,125400,42432480,9090,9090,9090,9090,3
20250211,125300,42405210,9100,9100,9100,9100,0
20250211,125200,42405210,9100,9100,9100,9100,2
20250211,125100,42387010,9100,9100,9100,9100,1
20250211,125000,42377910,9100,9100,9100,9100,2
20250211,124900,42359710,9110,9100,9110,9100,31
20250211,124800,42077310,9100,9100,9110,9100,6
20250211,124700,42022700,9100,9100,9100,9100,1
20250211,124600,42013600,9100,9100,9100,9100,0
20250211,124500,42013600,9100,9090,9100,9090,3
20250211,124400,41986310,9090,9090,9090,9090,4
20250211,124300,41949950,9090,9090,9090,9090,2
20250211,124200,41931770,9090,9090,9090,9090,1
20250211,124100,41922680,9090,9090,9090,9090,2
20250211,124000,41904500,9090,9090,9090,9090,0
20250211,123900,41904500,9090,9090,9090,9090,1
20250211,123800,41895410,9090,9090,9090,9090,2
20250211,123700,41877230,9080,9090,9110,9080,11
20250211,123600,41777090,9080,9090,9090,9080,102
20250211,123500,40849930,9090,9090,9090,9090,1
20250211,123400,40840840,9090,9090,9090,9090,5
20250211,123300,40795390,9090,9090,9090,9090,0
20250211,123200,40795390,9090,9090,9090,9090,2
20250211,123100,40777210,9090,9090,9090,9090,2
20250211,123000,40759030,9110,9110,9110,9110,33
20250211,122900,40458400,9100,9090,9100,9090,7
20250211,122800,40394710,9090,9090,9090,9090,0
20250211,122700,40394710,9090,9090,9090,9090,5
20250211,122600,40349260,9090,9090,9090,9090,0
20250211,122500,40349260,9090,9090,9090,9090,3
20250211,122400,40321990,9090,9090,9090,9090,3
20250211,122300,40294720,9100,9090,9100,9090,3
20250211,122200,40267440,9090,9090,9090,9090,3
20250211,122100,40240170,9090,9090,9090,9090,2
20250211,122000,40221990,9090,9090,9090,9090,2
20250211,121900,40203810,9090,9090,9090,9090,1
20250211,121800,40194720,9090,9090,9090,9090,4
20250211,121700,40158360,9090,9090,9090,9090,4
20250211,121600,40122000,9080,9080,9080,9080,1
20250211,121500,40112920,9080,9080,9080,9080,1
20250211,121400,40103840,9080,9080,9080,9080,1
20250211,121300,40094760,9080,9080,9080,9080,2
20250211,121200,40076600,9080,9080,9080,9080,1
20250211,121100,40067520,9080,9080,9080,9080,103
20250211,121000,39132280,9080,9080,9080,9080,1
20250211,120900,39123200,9110,9080,9110,9080,12
20250211,120800,39014000,9090,9090,9090,9090,0
20250211,120700,39014000,9090,9090,9090,9090,63
20250211,120600,38441330,9080,9080,9080,9080,4
20250211,120500,38405010,9080,9090,9090,9080,219
20250211,120400,36414310,9090,9090,9090,9090,5
20250211,120300,36368860,9090,9090,9090,9090,0
20250211,120200,36368860,9090,9090,9090,9090,2
20250211,120100,36350680,9090,9090,9090,9090,3
20250211,120000,36323410,9090,9090,9090,9090,1
20250211,115900,36314320,9090,9100,9100,9090,36
20250211,115800,35986740,9090,9090,9090,9090,1
20250211,115700,35977650,9090,9090,9090,9090,5
20250211,115600,35932200,9090,9090,9090,9090,0
20250211,115500,35932200,9090,9090,9090,9090,3
20250211,115400,35904930,9090,9090,9090,9090,2
20250211,115300,35886750,9090,9090,9090,9090,3
20250211,115200,35859480,9090,9090,9090,9090,1
20250211,115100,35850390,9100,9100,9100,9100,112
20250211,115000,34831190,9100,9100,9100,9100,2
20250211,114900,34812990,9100,9100,9100,9100,2
20250211,114800,34794790,9100,9090,9100,9090,7
20250211,114700,34731120,9090,9090,9090,9090,1
20250211,114600,34722030,9090,9090,9090,9090,2
20250211,114500,34703850,9090,9090,9090,9090,1
20250211,114400,34694760,9090,9090,9090,9090,0
20250211,114300,34694760,9090,9090,9090,9090,2
20250211,114200,34676580,9090,9100,9100,9090,219
20250211,114100,32685680,9100,9100,9100,9100,2
20250211,114000,32667480,9100,9100,9100,9100,5
20250211,113900,32621980,9100,9090,9100,9090,8
20250211,113800,32549200,9090,9090,9090,9090,1
20250211,113700,32540110,9090,9090,9090,9090,3
20250211,113600,32512840,9090,9090,9090,9090,202
20250211,113500,30676660,9090,9090,9090,9090,1
20250211,113400,30667570,9090,9090,9090,9090,2
20250211,113300,30649390,9090,9090,9090,9090,1
20250211,113200,30640300,9090,9090,9090,9090,2
20250211,113100,30622120,9090,9090,9090,9090,1
20250211,113000,30613030,9090,9090,9090,9090,2
20250211,112900,30594850,9100,9100,9100,9100,0
20250211,112800,30594850,9100,9100,9100,9100,160
20250211,112700,29138850,9100,9100,9100,9100,2
20250211,112600,29120650,9100,9100,9100,9100,374
20250211,112500,25717250,9100,9100,9100,9100,2
20250211,112400,25699050,9110,9100,9110,9100,90
20250211,112300,24879170,9100,9100,9100,9100,30
20250211,112200,24606170,9100,9100,9100,9100,0
20250211,112100,24606170,9100,9100,9100,9100,2
20250211,112000,24587970,9100,9100,9100,9100,4
20250211,111900,24551570,9100,9100,9100,9100,2
20250211,111800,24533370,9100,9100,9100,9100,102
20250211,111700,23605170,9100,9100,9100,9100,2
20250211,111600,23586970,9100,9110,9110,9100,4
20250211,111500,23550560,9100,9100,9100,9100,3
20250211,111400,23523260,9100,9100,9100,9100,9
20250211,111300,23441360,9100,9100,9100,9100,1
20250211,111200,23432260,9100,9100,9100,9100,0
20250211,111100,23432260,9100,9100,9100,9100,3
20250211,111000,23404960,9100,9100,9110,9100,53
20250211,110900,22922160,9100,9100,9100,9100,2
20250211,110800,22903960,9100,9100,9100,9100,1
20250211,110700,22894860,9100,9100,9100,9100,4
20250211,110600,22858460,9100,9100,9100,9100,3
20250211,110500,22831160,9100,9100,9100,9100,1
20250211,110400,22822060,9100,9100,9100,9100,1
20250211,110300,22812960,9100,9100,9100,9100,3
20250211,110200,22785660,9100,9100,9100,9100,2
20250211,110100,22767460,9100,9100,9100,9100,206
20250211,110000,20892860,9110,9110,9110,9110,86
20250211,105900,20109400,9110,9110,9110,9110,100
20250211,105800,19198400,9110,9110,9110,9110,5
20250211,105700,19152850,9110,9110,9110,9110,2
20250211,105600,19134630,9110,9110,9110,9110,2
20250211,105500,19116410,9110,9110,9110,9110,2
20250211,105400,19098190,9110,9110,9110,9110,3
20250211,105300,19070860,9110,9110,9110,9110,4
20250211,105200,19034420,9110,9110,9110,9110,0
20250211,105100,19034420,9110,9110,9110,9110,3
20250211,105000,19007090,9110,9110,9110,9110,99
20250211,104900,18105200,9110,9110,9110,9110,3
20250211,104800,18077870,9110,9110,9110,9110,3
20250211,104700,18050540,9120,9110,9120,9110,3
20250211,104600,18023200,9110,9110,9110,9110,2
20250211,104500,18004980,9110,9110,9110,9110,1
20250211,104400,17995870,9120,9110,9120,9110,4
20250211,104300,17959420,9110,9110,9110,9110,1
20250211,104200,17950310,9110,9110,9110,9110,2
20250211,104100,17932090,9110,9110,9110,9110,3
20250211,104000,17904760,9110,9110,9110,9110,20
20250211,103900,17722560,9110,9110,9110,9110,2
20250211,103800,17704340,9110,9110,9110,9110,1
20250211,103700,17695230,9110,9110,9110,9110,6
20250211,103600,17640570,9110,9110,9110,9110,1
20250211,103500,17631460,9120,9110,9120,9110,7
20250211,103400,17567640,9110,9110,9110,9110,6
20250211,103300,17512980,9100,9100,9100,9100,2
20250211,103200,17494780,9100,9100,9100,9100,5
20250211,103100,17449280,9100,9100,9100,9100,1
20250211,103000,17440180,9100,9100,9100,9100,4
20250211,102900,17403780,9100,9100,9100,9100,1
20250211,102800,17394680,9110,9110,9110,9110,3
20250211,102700,17367350,9110,9110,9110,9110,216
20250211,102600,15399590,9110,9110,9110,9110,117
20250211,102500,14333720,9110,9110,9110,9110,1
20250211,102400,14324610,9110,9110,9110,9110,3
20250211,102300,14297280,9110,9110,9110,9110,4
20250211,102200,14260840,9110,9110,9110,9110,1
20250211,102100,14251730,9110,9110,9110,9110,2
20250211,102000,14233510,9110,9110,9110,9110,3
20250211,101900,14206180,9110,9110,9110,9110,165
20250211,101800,12703030,9110,9110,9110,9110,0
20250211,101700,12703030,9110,9120,9120,9110,11
20250211,101600,12602720,9110,9110,9110,9110,5
20250211,101500,12557170,9110,9110,9110,9110,2
20250211,101400,12538950,9110,9110,9110,9110,2
20250211,101300,12520730,9110,9110,9110,9110,2
20250211,101200,12502510,9110,9120,9120,9110,39
20250211,101100,12146890,9120,9120,9120,9120,3
20250211,101000,12119530,9120,9120,9120,9120,11
20250211,100900,12019210,9120,9120,9120,9120,2
20250211,100800,12000970,9120,9120,9120,9120,1
20250211,100700,11991850,9110,9110,9110,9110,3
20250211,100600,11964520,9110,9110,9110,9110,0
20250211,100500,11964520,9110,9120,9120,9110,3
20250211,100400,11937180,9120,9120,9120,9120,1
20250211,100300,11928060,9120,9120,9120,9120,6
20250211,100200,11873340,9120,9120,9120,9120,5
20250211,100100,11827740,9110,9110,9110,9110,0
20250211,100000,11827740,9110,9110,9110,9110,5
20250211,095900,11782190,9110,9110,9110,9110,1
20250211,095800,11773080,9110,9110,9110,9110,4
20250211,095700,11736640,9110,9110,9110,9110,1
20250211,095600,11727530,9110,9110,9110,9110,315
20250211,095500,8857880,9120,9120,9120,9120,0
20250211,095400,8857880,9120,9120,9120,9120,1
20250211,095300,8848760,9120,9120,9120,9120,12
20250211,095200,8739320,9120,9110,9120,9110,14
20250211,095100,8611650,9110,9110,9110,9110,2
20250211,095000,8593430,9120,9120,9120,9120,12
20250211,094900,8483990,9120,9110,9120,9110,6
20250211,094800,8429290,9110,9110,9110,9110,0
20250211,094700,8429290,9110,9110,9110,9110,3
20250211,094600,8401960,9110,9110,9110,9110,0
20250211,094500,8401960,9110,9130,9130,9110,141
20250211,094400,7114650,9110,9110,9110,9110,13
20250211,094300,6996220,9120,9120,9120,9120,7
20250211,094200,6932380,9110,9110,9110,9110,5
20250211,094100,6886830,9130,9130,9130,9130,0
20250211,094000,6886830,9130,9130,9130,9130,0
20250211,093900,6886830,9130,9130,9130,9130,0
20250211,093800,6886830,9130,9130,9130,9130,0
20250211,093700,6886830,9130,9130,9130,9130,2
20250211,093600,6868570,9130,9130,9130,9130,16
20250211,093500,6722490,9130,9130,9130,9130,1
20250211,093400,6713360,9130,9130,9130,9130,9
20250211,093300,6631190,9130,9130,9130,9130,0
20250211,093200,6631190,9130,9130,9130,9130,0
20250211,093100,6631190,9130,9130,9130,9130,1
20250211,093000,6622060,9130,9130,9130,9130,0
20250211,092900,6622060,9130,9130,9130,9130,0
20250211,092800,6622060,9130,9130,9130,9130,0
20250211,092700,6622060,9130,9130,9130,9130,0
20250211,092600,6622060,9130,9130,9130,9130,0
20250211,092500,6622060,9130,9130,9130,9130,0
20250211,092400,6622060,9130,9130,9130,9130,1
20250211,092300,6612930,9110,9110,9110,9110,0
20250211,092200,6612930,9110,9110,9110,9110,0
20250211,092100,6612930,9110,9110,9110,9110,0
20250211,092000,6612930,9110,9110,9110,9110,0
20250211,091900,6612930,9110,9110,9110,9110,0
20250211,091800,6612930,9110,9110,9110,9110,0
20250211,091700,6612930,9110,9110,9110,9110,0
20250211,091600,6612930,9110,9110,9110,9110,0
20250211,091500,6612930,9110,9120,9120,9110,22
20250211,091400,6412500,9080,9080,9080,9080,0
20250211,091300,6412500,9080,9080,9080,9080,0
20250211,091200,6412500,9080,9090,9090,9080,341
20250211,091100,3315730,9070,9130,9130,9070,146
20250211,091000,1985550,9150,9150,9150,9150,0
20250211,090900,1985550,9150,9150,9150,9150,0
20250211,090800,1985550,9150,9150,9150,9150,0
20250211,090700,1985550,9150,9150,9150,9150,0
20250211,090600,1985550,9150,9150,9150,9150,0
20250211,090500,1985550,9150,9150,9150,9150,0
20250211,090400,1985550,9150,9150,9150,9150,0
20250211,090300,1985550,9150,9150,9150,9150,1
20250211,090200,1976400,9150,9150,9150,9150,119
20250211,090100,887550,9150,9150,9150,9150,93
20250211,090000,36600,9150,9150,9150,9150,4