KissMeData/002210/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183600,283029790,4125,4125,4125,4125,7050
20250213,183500,283029790,4125,4125,4125,4125,0
20250213,183400,283029790,4125,4125,4125,4125,0
20250213,183300,283029790,4125,4125,4125,4125,0
20250213,183200,283029790,4125,4125,4125,4125,0
20250213,183100,283029790,4125,4125,4125,4125,0
20250213,183000,283029790,4125,4125,4125,4125,0
20250213,182900,283029790,4125,4125,4125,4125,0
20250213,182800,283029790,4125,4125,4125,4125,0
20250213,182700,283029790,4125,4125,4125,4125,0
20250213,182600,283029790,4125,4125,4125,4125,0
20250213,182500,283029790,4125,4125,4125,4125,0
20250213,182400,283029790,4125,4125,4125,4125,0
20250213,182300,283029790,4125,4125,4125,4125,0
20250213,182200,283029790,4125,4125,4125,4125,0
20250213,182100,283029790,4125,4125,4125,4125,0
20250213,182000,283029790,4125,4125,4125,4125,0
20250213,181900,283029790,4125,4125,4125,4125,0
20250213,181800,283029790,4125,4125,4125,4125,0
20250213,181700,283029790,4125,4125,4125,4125,0
20250213,181600,283029790,4125,4125,4125,4125,0
20250213,181500,283029790,4125,4125,4125,4125,0
20250213,181400,283029790,4125,4125,4125,4125,0
20250213,181300,283029790,4125,4125,4125,4125,0
20250213,181200,283029790,4125,4125,4125,4125,0
20250213,181100,283029790,4125,4125,4125,4125,0
20250213,181000,283029790,4125,4125,4125,4125,0
20250213,180900,283029790,4125,4125,4125,4125,0
20250213,180800,283029790,4125,4125,4125,4125,0
20250213,180700,283029790,4125,4125,4125,4125,0
20250213,180600,283029790,4125,4125,4125,4125,7050
20250213,180500,283029790,4125,4125,4125,4125,0
20250213,180400,283029790,4125,4125,4125,4125,0
20250213,180300,283029790,4125,4125,4125,4125,0
20250213,180200,283029790,4125,4125,4125,4125,0
20250213,180100,283029790,4125,4125,4125,4125,0
20250213,180000,283029790,4125,4125,4125,4125,0
20250213,175900,283029790,4125,4125,4125,4125,0
20250213,175800,283029790,4125,4125,4125,4125,0
20250213,175700,283029790,4125,4125,4125,4125,0
20250213,175600,283029790,4125,4125,4125,4125,0
20250213,175500,283029790,4125,4125,4125,4125,0
20250213,175400,283029790,4125,4125,4125,4125,0
20250213,175300,283029790,4125,4125,4125,4125,0
20250213,175200,283029790,4125,4125,4125,4125,0
20250213,175100,283029790,4125,4125,4125,4125,0
20250213,175000,283029790,4125,4125,4125,4125,0
20250213,174900,283029790,4125,4125,4125,4125,0
20250213,174800,283029790,4125,4125,4125,4125,0
20250213,174700,283029790,4125,4125,4125,4125,0
20250213,174600,283029790,4125,4125,4125,4125,0
20250213,174500,283029790,4125,4125,4125,4125,0
20250213,174400,283029790,4125,4125,4125,4125,0
20250213,174300,283029790,4125,4125,4125,4125,0
20250213,174200,283029790,4125,4125,4125,4125,0
20250213,174100,283029790,4125,4125,4125,4125,0
20250213,174000,283029790,4125,4125,4125,4125,0
20250213,173900,283029790,4125,4125,4125,4125,0
20250213,173800,283029790,4125,4125,4125,4125,0
20250213,173700,283029790,4125,4125,4125,4125,0
20250213,173600,283029790,4125,4125,4125,4125,7050
20250213,173500,283029790,4125,4125,4125,4125,0
20250213,173400,283029790,4125,4125,4125,4125,0
20250213,173300,283029790,4125,4125,4125,4125,0
20250213,173200,283029790,4125,4125,4125,4125,0
20250213,173100,283029790,4125,4125,4125,4125,0
20250213,173000,283029790,4125,4125,4125,4125,0
20250213,172900,283029790,4125,4125,4125,4125,0
20250213,172800,283029790,4125,4125,4125,4125,0
20250213,172700,283029790,4125,4125,4125,4125,0
20250213,172600,283029790,4125,4125,4125,4125,0
20250213,172500,283029790,4125,4125,4125,4125,0
20250213,172400,283029790,4125,4125,4125,4125,0
20250213,172300,283029790,4125,4125,4125,4125,0
20250213,172200,283029790,4125,4125,4125,4125,0
20250213,172100,283029790,4125,4125,4125,4125,0
20250213,172000,283029790,4125,4125,4125,4125,0
20250213,171900,283029790,4125,4125,4125,4125,0
20250213,171800,283029790,4125,4125,4125,4125,0
20250213,171700,283029790,4125,4125,4125,4125,0
20250213,171600,283029790,4125,4125,4125,4125,0
20250213,171500,283029790,4125,4125,4125,4125,0
20250213,171400,283029790,4125,4125,4125,4125,0
20250213,171300,283029790,4125,4125,4125,4125,0
20250213,171200,283029790,4125,4125,4125,4125,0
20250213,171100,283029790,4125,4125,4125,4125,0
20250213,171000,283029790,4125,4125,4125,4125,0
20250213,170900,283029790,4125,4125,4125,4125,0
20250213,170800,283029790,4125,4125,4125,4125,0
20250213,170700,283029790,4125,4125,4125,4125,0
20250213,170600,283029790,4125,4125,4125,4125,7050
20250213,170500,283029790,4125,4125,4125,4125,0
20250213,170400,283029790,4125,4125,4125,4125,0
20250213,170300,283029790,4125,4125,4125,4125,0
20250213,170200,283029790,4125,4125,4125,4125,0
20250213,170100,283029790,4125,4125,4125,4125,0
20250213,170000,283029790,4125,4125,4125,4125,0
20250213,165900,283029790,4125,4125,4125,4125,0
20250213,165800,283029790,4125,4125,4125,4125,0
20250213,165700,283029790,4125,4125,4125,4125,0
20250213,165600,283029790,4125,4125,4125,4125,0
20250213,165500,283029790,4125,4125,4125,4125,0
20250213,165400,283029790,4125,4125,4125,4125,0
20250213,165300,283029790,4125,4125,4125,4125,0
20250213,165200,283029790,4125,4125,4125,4125,0
20250213,165100,283029790,4125,4125,4125,4125,0
20250213,165000,283029790,4125,4125,4125,4125,0
20250213,164900,283029790,4125,4125,4125,4125,0
20250213,164800,283029790,4125,4125,4125,4125,0
20250213,164700,283029790,4125,4125,4125,4125,0
20250213,164600,283029790,4125,4125,4125,4125,0
20250213,164500,283029790,4125,4125,4125,4125,0
20250213,164400,283029790,4125,4125,4125,4125,0
20250213,164300,283029790,4125,4125,4125,4125,0
20250213,164200,283029790,4125,4125,4125,4125,0
20250213,164100,283029790,4125,4125,4125,4125,0
20250213,164000,283029790,4125,4125,4125,4125,0
20250213,163900,283029790,4125,4125,4125,4125,0
20250213,163800,283029790,4125,4125,4125,4125,0
20250213,163700,283029790,4125,4125,4125,4125,0
20250213,163600,283029790,4125,4125,4125,4125,7050
20250213,163500,283029790,4125,4125,4125,4125,0
20250213,163400,283029790,4125,4125,4125,4125,0
20250213,163300,283029790,4125,4125,4125,4125,0
20250213,163200,283029790,4125,4125,4125,4125,0
20250213,163100,283029790,4125,4125,4125,4125,0
20250213,163000,283029790,4125,4125,4125,4125,0
20250213,162900,283029790,4125,4125,4125,4125,0
20250213,162800,283029790,4125,4125,4125,4125,0
20250213,162700,283029790,4125,4125,4125,4125,0
20250213,162600,283029790,4125,4125,4125,4125,0
20250213,162500,283029790,4125,4125,4125,4125,0
20250213,162400,283029790,4125,4125,4125,4125,0
20250213,162300,283029790,4125,4125,4125,4125,0
20250213,162200,283029790,4125,4125,4125,4125,0
20250213,162100,283029790,4125,4125,4125,4125,0
20250213,162000,283029790,4125,4125,4125,4125,0
20250213,161900,283029790,4125,4125,4125,4125,0
20250213,161800,283029790,4125,4125,4125,4125,0
20250213,161700,283029790,4125,4125,4125,4125,0
20250213,161600,283029790,4125,4125,4125,4125,0
20250213,161500,283029790,4125,4125,4125,4125,0
20250213,161400,283029790,4125,4125,4125,4125,0
20250213,161300,283029790,4125,4125,4125,4125,0
20250213,161200,283029790,4125,4125,4125,4125,0
20250213,161100,283029790,4125,4125,4125,4125,0
20250213,161000,283029790,4125,4125,4125,4125,0
20250213,160900,283029790,4125,4125,4125,4125,0
20250213,160800,283029790,4125,4125,4125,4125,0
20250213,160700,283029790,4125,4125,4125,4125,0
20250213,160600,283029790,4125,4125,4125,4125,7050
20250213,160500,283029790,4125,4125,4125,4125,0
20250213,160400,283029790,4125,4125,4125,4125,0
20250213,160300,283029790,4125,4125,4125,4125,0
20250213,160200,283029790,4125,4125,4125,4125,0
20250213,160100,283029790,4125,4125,4125,4125,0
20250213,160000,283029790,4125,4125,4125,4125,0
20250213,155900,283029790,4125,4125,4125,4125,0
20250213,155800,283029790,4125,4125,4125,4125,0
20250213,155700,283029790,4125,4125,4125,4125,0
20250213,155600,283029790,4125,4125,4125,4125,0
20250213,155500,283029790,4125,4125,4125,4125,0
20250213,155400,283029790,4125,4125,4125,4125,0
20250213,155300,283029790,4125,4125,4125,4125,0
20250213,155200,283029790,4125,4125,4125,4125,0
20250213,155100,283029790,4125,4125,4125,4125,0
20250213,155000,283029790,4125,4125,4125,4125,0
20250213,154900,283029790,4125,4125,4125,4125,0
20250213,154800,283029790,4125,4125,4125,4125,0
20250213,154700,283029790,4125,4125,4125,4125,0
20250213,154600,283029790,4125,4125,4125,4125,0
20250213,154500,283029790,4125,4125,4125,4125,0
20250213,154400,283029790,4125,4125,4125,4125,0
20250213,154300,283029790,4125,4125,4125,4125,0
20250213,154200,283029790,4125,4125,4125,4125,0
20250213,154100,283029790,4125,4125,4125,4125,0
20250213,154000,283029790,4125,4125,4125,4125,0
20250213,153900,283029790,4125,4125,4125,4125,0
20250213,153800,283029790,4125,4125,4125,4125,0
20250213,153700,283029790,4125,4125,4125,4125,0
20250213,153600,283029790,4125,4125,4125,4125,7050
20250213,153500,283029790,4125,4125,4125,4125,0
20250213,153400,283029790,4125,4125,4125,4125,0
20250213,153300,283029790,4125,4125,4125,4125,0
20250213,153200,283029790,4125,4125,4125,4125,0
20250213,153100,283029790,4125,4125,4125,4125,0
20250213,153000,283029790,4125,4125,4125,4125,7050
20250213,152900,253948540,4115,4115,4115,4115,0
20250213,152800,253948540,4115,4115,4115,4115,0
20250213,152700,253948540,4115,4115,4115,4115,0
20250213,152600,253948540,4115,4115,4115,4115,0
20250213,152500,253948540,4115,4115,4115,4115,0
20250213,152400,253948540,4115,4115,4115,4115,0
20250213,152300,253948540,4115,4115,4115,4115,0
20250213,152200,253948540,4115,4115,4115,4115,0
20250213,152100,253948540,4115,4115,4115,4115,0
20250213,152000,253948540,4115,4115,4115,4115,0
20250213,151900,253948540,4115,4120,4120,4115,459
20250213,151800,252057625,4120,4120,4120,4115,56
20250213,151700,251826910,4125,4125,4125,4120,7
20250213,151600,251798040,4125,4120,4125,4120,490
20250213,151500,249779065,4115,4115,4115,4115,38
20250213,151400,249622695,4115,4120,4120,4115,45
20250213,151300,249437405,4115,4115,4115,4115,24
20250213,151200,249338645,4120,4120,4120,4120,642
20250213,151100,246693605,4120,4120,4120,4120,23
20250213,151000,246598845,4115,4115,4115,4115,1
20250213,150900,246594730,4120,4120,4120,4120,10
20250213,150800,246553530,4115,4120,4120,4115,88
20250213,150700,246191220,4115,4120,4120,4115,103
20250213,150600,245767360,4115,4120,4120,4115,42
20250213,150500,245594325,4120,4120,4120,4120,5
20250213,150400,245573725,4125,4125,4125,4125,0
20250213,150300,245573725,4125,4125,4125,4125,0
20250213,150200,245573725,4125,4120,4125,4120,11
20250213,150100,245528395,4120,4120,4120,4120,11
20250213,150000,245483075,4125,4125,4125,4125,0
20250213,145900,245483075,4125,4125,4125,4125,0
20250213,145800,245483075,4125,4125,4125,4125,0
20250213,145700,245483075,4125,4125,4125,4125,13
20250213,145600,245429450,4110,4115,4115,4110,44
20250213,145500,245248590,4115,4120,4120,4115,440
20250213,145400,243437935,4125,4125,4125,4125,3
20250213,145300,243425560,4120,4120,4120,4120,11
20250213,145200,243380240,4115,4120,4120,4115,230
20250213,145100,242433610,4120,4120,4120,4120,0
20250213,145000,242433610,4120,4120,4120,4120,1
20250213,144900,242429490,4125,4125,4125,4125,3
20250213,144800,242417115,4120,4120,4120,4120,0
20250213,144700,242417115,4120,4120,4120,4120,1
20250213,144600,242412995,4120,4125,4125,4120,4
20250213,144500,242396500,4125,4125,4125,4125,100
20250213,144400,241984000,4125,4125,4125,4125,0
20250213,144300,241984000,4125,4120,4125,4120,6
20250213,144200,241959255,4125,4125,4125,4125,0
20250213,144100,241959255,4125,4125,4125,4125,3
20250213,144000,241946880,4125,4125,4125,4125,0
20250213,143900,241946880,4125,4125,4125,4125,0
20250213,143800,241946880,4125,4125,4125,4125,0
20250213,143700,241946880,4125,4125,4125,4125,0
20250213,143600,241946880,4125,4125,4125,4125,0
20250213,143500,241946880,4125,4125,4125,4125,3
20250213,143400,241934505,4125,4125,4125,4125,1
20250213,143300,241930380,4120,4120,4120,4120,2
20250213,143200,241922140,4120,4120,4120,4120,11
20250213,143100,241876820,4125,4125,4125,4125,0
20250213,143000,241876820,4125,4120,4125,4120,3
20250213,142900,241864455,4120,4120,4120,4120,47
20250213,142800,241670815,4120,4120,4120,4120,20
20250213,142700,241588415,4120,4120,4120,4120,0
20250213,142600,241588415,4120,4120,4120,4120,1
20250213,142500,241584295,4125,4125,4125,4125,1
20250213,142400,241580170,4120,4120,4120,4120,0
20250213,142300,241580170,4120,4120,4120,4120,1
20250213,142200,241576050,4125,4125,4125,4125,0
20250213,142100,241576050,4125,4125,4125,4125,0
20250213,142000,241576050,4125,4120,4125,4120,2
20250213,141900,241567805,4125,4125,4125,4125,3
20250213,141800,241555430,4125,4125,4125,4125,0
20250213,141700,241555430,4125,4125,4125,4125,3
20250213,141600,241543055,4120,4120,4120,4120,139
20250213,141500,240970375,4125,4125,4125,4125,3
20250213,141400,240958000,4125,4125,4125,4125,0
20250213,141300,240958000,4125,4125,4125,4125,0
20250213,141200,240958000,4125,4125,4125,4125,0
20250213,141100,240958000,4125,4125,4125,4125,3
20250213,141000,240945625,4125,4125,4125,4125,15
20250213,140900,240883750,4130,4130,4130,4130,50
20250213,140800,240677250,4130,4130,4130,4130,0
20250213,140700,240677250,4130,4125,4130,4125,648
20250213,140600,238004235,4120,4120,4120,4120,1
20250213,140500,238000115,4125,4125,4125,4125,0
20250213,140400,238000115,4125,4125,4125,4125,1
20250213,140300,237995990,4120,4120,4120,4120,1
20250213,140200,237991870,4125,4125,4125,4125,2
20250213,140100,237983620,4125,4125,4125,4125,3
20250213,140000,237971245,4125,4125,4125,4125,0
20250213,135900,237971245,4125,4125,4125,4125,25
20250213,135800,237868120,4120,4120,4120,4120,0
20250213,135700,237868120,4120,4120,4120,4120,0
20250213,135600,237868120,4120,4120,4120,4120,1
20250213,135500,237864000,4125,4125,4125,4125,0
20250213,135400,237864000,4125,4125,4125,4125,0
20250213,135300,237864000,4125,4120,4125,4120,4
20250213,135200,237847505,4120,4125,4125,4120,7
20250213,135100,237818650,4125,4125,4125,4125,34
20250213,135000,237678400,4130,4130,4130,4130,3
20250213,134900,237666010,4135,4135,4135,4135,0
20250213,134800,237666010,4135,4135,4135,4135,3
20250213,134700,237653605,4130,4130,4130,4130,1
20250213,134600,237649475,4135,4135,4135,4135,0
20250213,134500,237649475,4135,4135,4135,4135,0
20250213,134400,237649475,4135,4135,4135,4135,0
20250213,134300,237649475,4135,4135,4135,4135,0
20250213,134200,237649475,4135,4135,4135,4135,0
20250213,134100,237649475,4135,4135,4135,4135,0
20250213,134000,237649475,4135,4135,4135,4135,0
20250213,133900,237649475,4135,4130,4135,4130,137
20250213,133800,237083650,4125,4125,4125,4125,20
20250213,133700,237001150,4130,4130,4130,4130,0
20250213,133600,237001150,4130,4130,4130,4130,3
20250213,133500,236988760,4130,4130,4130,4130,0
20250213,133400,236988760,4130,4130,4130,4130,0
20250213,133300,236988760,4130,4130,4130,4130,0
20250213,133200,236988760,4130,4130,4130,4130,0
20250213,133100,236988760,4130,4130,4130,4130,0
20250213,133000,236988760,4130,4130,4130,4130,1
20250213,132900,236984630,4125,4125,4125,4125,10
20250213,132800,236943380,4130,4130,4130,4130,0
20250213,132700,236943380,4130,4130,4130,4130,3
20250213,132600,236930990,4130,4130,4130,4130,0
20250213,132500,236930990,4130,4130,4130,4130,0
20250213,132400,236930990,4130,4130,4130,4130,3
20250213,132300,236918600,4130,4130,4130,4130,3
20250213,132200,236906210,4130,4135,4135,4130,16
20250213,132100,236840080,4135,4135,4135,4135,6
20250213,132000,236815270,4130,4130,4130,4130,0
20250213,131900,236815270,4130,4130,4130,4130,34
20250213,131800,236674850,4135,4135,4135,4135,0
20250213,131700,236674850,4135,4135,4135,4135,0
20250213,131600,236674850,4135,4135,4135,4135,0
20250213,131500,236674850,4135,4135,4135,4135,0
20250213,131400,236674850,4135,4135,4135,4135,0
20250213,131300,236674850,4135,4135,4135,4135,21
20250213,131200,236588015,4135,4135,4135,4135,0
20250213,131100,236588015,4135,4135,4135,4135,0
20250213,131000,236588015,4135,4135,4135,4135,0
20250213,130900,236588015,4135,4135,4135,4135,0
20250213,130800,236588015,4135,4135,4135,4135,0
20250213,130700,236588015,4135,4135,4135,4135,5
20250213,130600,236567340,4135,4135,4135,4135,0
20250213,130500,236567340,4135,4135,4135,4135,0
20250213,130400,236567340,4135,4135,4135,4135,37
20250213,130300,236414345,4130,4130,4130,4130,15
20250213,130200,236352395,4135,4135,4135,4135,0
20250213,130100,236352395,4135,4135,4135,4135,0
20250213,130000,236352395,4135,4135,4135,4135,0
20250213,125900,236352395,4135,4135,4135,4135,0
20250213,125800,236352395,4135,4135,4135,4135,0
20250213,125700,236352395,4135,4135,4135,4135,2
20250213,125600,236344125,4125,4130,4130,4125,144
20250213,125500,235750100,4135,4135,4135,4135,7
20250213,125400,235721155,4135,4135,4135,4135,8
20250213,125300,235688075,4135,4135,4135,4135,13
20250213,125200,235634320,4135,4135,4135,4135,5
20250213,125100,235613645,4135,4135,4135,4135,7
20250213,125000,235584700,4135,4135,4135,4135,0
20250213,124900,235584700,4135,4135,4135,4135,0
20250213,124800,235584700,4135,4135,4135,4135,2
20250213,124700,235576430,4135,4135,4135,4135,0
20250213,124600,235576430,4135,4130,4135,4130,39
20250213,124500,235415355,4125,4125,4125,4125,1398
20250213,124400,229648605,4125,4125,4125,4125,1
20250213,124300,229644480,4115,4115,4115,4115,6
20250213,124200,229619790,4125,4125,4125,4125,1
20250213,124100,229615665,4125,4125,4125,4125,0
20250213,124000,229615665,4125,4125,4125,4125,0
20250213,123900,229615665,4125,4125,4125,4125,0
20250213,123800,229615665,4125,4125,4125,4125,0
20250213,123700,229615665,4125,4125,4125,4125,0
20250213,123600,229615665,4125,4125,4125,4125,0
20250213,123500,229615665,4125,4125,4125,4125,0
20250213,123400,229615665,4125,4125,4125,4125,0
20250213,123300,229615665,4125,4125,4125,4125,0
20250213,123200,229615665,4125,4115,4125,4115,125
20250213,123100,229101280,4115,4105,4115,4105,749
20250213,123000,226022950,4110,4115,4115,4110,6
20250213,122900,225998280,4085,4120,4120,4085,560
20250213,122800,223701125,4125,4125,4125,4125,0
20250213,122700,223701125,4125,4125,4125,4125,0
20250213,122600,223701125,4125,4125,4125,4125,0
20250213,122500,223701125,4125,4120,4125,4120,3
20250213,122400,223688755,4135,4135,4135,4135,0
20250213,122300,223688755,4135,4135,4135,4135,0
20250213,122200,223688755,4135,4135,4135,4135,0
20250213,122100,223688755,4135,4135,4135,4135,0
20250213,122000,223688755,4135,4135,4135,4135,0
20250213,121900,223688755,4135,4135,4135,4135,0
20250213,121800,223688755,4135,4135,4135,4135,0
20250213,121700,223688755,4135,4135,4135,4135,0
20250213,121600,223688755,4135,4135,4135,4135,0
20250213,121500,223688755,4135,4135,4135,4135,0
20250213,121400,223688755,4135,4135,4135,4135,0
20250213,121300,223688755,4135,4135,4135,4135,0
20250213,121200,223688755,4135,4135,4135,4135,0
20250213,121100,223688755,4135,4135,4135,4135,0
20250213,121000,223688755,4135,4135,4135,4135,0
20250213,120900,223688755,4135,4135,4135,4135,0
20250213,120800,223688755,4135,4135,4135,4135,0
20250213,120700,223688755,4135,4135,4135,4135,5
20250213,120600,223668080,4120,4120,4120,4120,0
20250213,120500,223668080,4120,4120,4120,4120,0
20250213,120400,223668080,4120,4120,4120,4120,0
20250213,120300,223668080,4120,4120,4120,4120,0
20250213,120200,223668080,4120,4120,4120,4120,0
20250213,120100,223668080,4120,4120,4120,4120,58
20250213,120000,223429120,4140,4140,4140,4140,0
20250213,115900,223429120,4140,4140,4140,4140,0
20250213,115800,223429120,4140,4140,4140,4140,0
20250213,115700,223429120,4140,4140,4140,4140,0
20250213,115600,223429120,4140,4140,4140,4140,0
20250213,115500,223429120,4140,4140,4140,4140,0
20250213,115400,223429120,4140,4140,4140,4140,0
20250213,115300,223429120,4140,4135,4140,4125,1350
20250213,115200,217848250,4135,4135,4135,4135,0
20250213,115100,217848250,4135,4135,4135,4135,0
20250213,115000,217848250,4135,4135,4135,4135,0
20250213,114900,217848250,4135,4135,4135,4135,0
20250213,114800,217848250,4135,4135,4135,4135,5
20250213,114700,217827575,4125,4125,4125,4125,11
20250213,114600,217782200,4140,4140,4140,4140,0
20250213,114500,217782200,4140,4140,4140,4140,0
20250213,114400,217782200,4140,4140,4140,4140,1
20250213,114300,217778060,4145,4145,4145,4145,0
20250213,114200,217778060,4145,4145,4145,4145,1
20250213,114100,217773915,4125,4125,4145,4125,148
20250213,114000,217163135,4130,4130,4130,4130,0
20250213,113900,217163135,4130,4130,4130,4130,3
20250213,113800,217150745,4145,4145,4145,4145,0
20250213,113700,217150745,4145,4145,4145,4145,0
20250213,113600,217150745,4145,4145,4145,4145,0
20250213,113500,217150745,4145,4145,4145,4145,0
20250213,113400,217150745,4145,4145,4145,4145,0
20250213,113300,217150745,4145,4145,4145,4145,0
20250213,113200,217150745,4145,4145,4145,4145,0
20250213,113100,217150745,4145,4145,4145,4145,2
20250213,113000,217142455,4125,4140,4145,4125,113
20250213,112900,216674715,4145,4145,4145,4145,0
20250213,112800,216674715,4145,4150,4150,4140,236
20250213,112700,215696010,4150,4150,4150,4150,361
20250213,112600,214197860,4145,4145,4150,4145,1337
20250213,112500,208652505,4145,4145,4145,4145,482
20250213,112400,206654615,4145,4145,4145,4145,2
20250213,112300,206646325,4130,4130,4130,4130,0
20250213,112200,206646325,4130,4130,4145,4130,576
20250213,112100,204262630,4115,4115,4115,4115,1444
20250213,112000,198320570,4115,4130,4135,4115,1291
20250213,111900,193002085,4135,4120,4135,4120,2573
20250213,111800,182373850,4120,4120,4120,4120,1037
20250213,111700,178101410,4120,4120,4120,4120,0
20250213,111600,178101410,4120,4120,4120,4120,3
20250213,111500,178089050,4130,4130,4130,4130,0
20250213,111400,178089050,4130,4130,4130,4130,0
20250213,111300,178089050,4130,4130,4130,4130,0
20250213,111200,178089050,4130,4130,4130,4130,0
20250213,111100,178089050,4130,4130,4130,4130,0
20250213,111000,178089050,4130,4130,4130,4130,2
20250213,110900,178080790,4130,4125,4130,4115,1206
20250213,110800,173114335,4120,4125,4125,4115,3147
20250213,110700,160135585,4130,4130,4130,4130,5
20250213,110600,160114935,4130,4125,4130,4125,1378
20250213,110500,154424860,4110,4120,4120,4110,758
20250213,110400,151308940,4125,4110,4125,4110,1100
20250213,110300,146787910,4110,4115,4130,4110,5039
20250213,110200,126034850,4095,4110,4110,4095,3182
20250213,110100,112959250,4110,4110,4110,4110,0
20250213,110000,112959250,4110,4110,4110,4110,2
20250213,105900,112951030,4105,4105,4105,4105,0
20250213,105800,112951030,4105,4105,4105,4105,100
20250213,105700,112540530,4105,4105,4105,4105,0
20250213,105600,112540530,4105,4105,4105,4105,2
20250213,105500,112532320,4100,4100,4100,4100,1
20250213,105400,112528220,4105,4105,4105,4090,602
20250213,105300,110060355,4110,4110,4110,4100,1323
20250213,105200,104623435,4110,4110,4110,4105,856
20250213,105100,101105330,4110,4110,4110,4110,3
20250213,105000,101093000,4120,4120,4120,4120,2
20250213,104900,101084760,4100,4120,4120,4100,3279
20250213,104800,87632835,4120,4125,4125,4120,165
20250213,104700,86952520,4120,4125,4125,4120,13
20250213,104600,86898910,4120,4115,4120,4115,2005
20250213,104500,78648270,4120,4120,4120,4120,0
20250213,104400,78648270,4120,4115,4120,4115,229
20250213,104300,77705920,4115,4115,4120,4115,1662
20250213,104200,70862780,4115,4115,4115,4115,0
20250213,104100,70862780,4115,4115,4115,4115,0
20250213,104000,70862780,4115,4115,4115,4115,2
20250213,103900,70854550,4110,4110,4110,4100,451
20250213,103800,69001540,4110,4110,4110,4110,0
20250213,103700,69001540,4110,4110,4110,4090,3121
20250213,103600,56176320,4105,4105,4105,4105,0
20250213,103500,56176320,4105,4105,4105,4105,0
20250213,103400,56176320,4105,4105,4105,4105,0
20250213,103300,56176320,4105,4105,4105,4105,0
20250213,103200,56176320,4105,4105,4105,4105,0
20250213,103100,56176320,4105,4120,4120,4105,13
20250213,103000,56122880,4110,4110,4110,4110,981
20250213,102900,52090970,4110,4110,4110,4110,0
20250213,102800,52090970,4110,4110,4110,4110,0
20250213,102700,52090970,4110,4110,4110,4110,0
20250213,102600,52090970,4110,4110,4110,4110,100
20250213,102500,51679970,4105,4110,4110,4105,218
20250213,102400,50784065,4110,4110,4110,4110,0
20250213,102300,50784065,4110,4110,4110,4110,0
20250213,102200,50784065,4110,4110,4110,4110,5
20250213,102100,50763515,4120,4120,4120,4120,6
20250213,102000,50738795,4100,4100,4100,4100,0
20250213,101900,50738795,4100,4105,4105,4100,600
20250213,101800,48278780,4105,4110,4110,4105,30
20250213,101700,48155615,4115,4115,4115,4115,0
20250213,101600,48155615,4115,4115,4115,4115,0
20250213,101500,48155615,4115,4115,4115,4115,0
20250213,101400,48155615,4115,4115,4115,4115,0
20250213,101300,48155615,4115,4120,4120,4115,1203
20250213,101200,43199270,4120,4120,4120,4120,3
20250213,101100,43186910,4115,4110,4115,4110,490
20250213,101000,41172805,4110,4110,4110,4110,0
20250213,100900,41172805,4110,4110,4110,4110,393
20250213,100800,39557575,4110,4110,4110,4110,5
20250213,100700,39537025,4110,4110,4110,4110,103
20250213,100600,39113695,4110,4110,4110,4110,0
20250213,100500,39113695,4110,4110,4110,4110,18
20250213,100400,39039715,4110,4110,4110,4110,0
20250213,100300,39039715,4110,4110,4110,4110,0
20250213,100200,39039715,4110,4110,4110,4110,0
20250213,100100,39039715,4110,4110,4110,4110,0
20250213,100000,39039715,4110,4110,4110,4110,0
20250213,095900,39039715,4110,4110,4110,4110,0
20250213,095800,39039715,4110,4110,4110,4110,0
20250213,095700,39039715,4110,4110,4110,4110,196
20250213,095600,38234155,4110,4110,4110,4110,2
20250213,095500,38225935,4090,4090,4090,4090,0
20250213,095400,38225935,4090,4090,4090,4090,0
20250213,095300,38225935,4090,4090,4090,4090,0
20250213,095200,38225935,4090,4090,4090,4090,0
20250213,095100,38225935,4090,4090,4090,4090,0
20250213,095000,38225935,4090,4090,4090,4090,138
20250213,094900,37661515,4090,4095,4095,4090,200
20250213,094800,36843460,4090,4090,4090,4090,0
20250213,094700,36843460,4090,4090,4090,4090,738
20250213,094600,33825040,4090,4090,4090,4090,247
20250213,094500,32814810,4095,4095,4095,4095,500
20250213,094400,30767310,4095,4095,4095,4095,0
20250213,094300,30767310,4095,4095,4095,4095,10
20250213,094200,30726360,4105,4105,4105,4105,1
20250213,094100,30722255,4105,4100,4110,4100,20
20250213,094000,30640175,4105,4105,4105,4105,0
20250213,093900,30640175,4105,4105,4105,4105,0
20250213,093800,30640175,4105,4105,4105,4105,3
20250213,093700,30627860,4110,4110,4110,4110,0
20250213,093600,30627860,4110,4110,4110,4110,1
20250213,093500,30623750,4110,4110,4110,4110,510
20250213,093400,28527650,4110,4110,4110,4110,115
20250213,093300,28055000,4120,4110,4120,4110,1006
20250213,093200,23915310,4110,4110,4110,4110,197
20250213,093100,23105640,4110,4100,4110,4100,1191
20250213,093000,18211535,4105,4105,4105,4105,3
20250213,092900,18199220,4100,4100,4100,4100,904
20250213,092800,14492820,4100,4100,4100,4100,100
20250213,092700,14082820,4105,4105,4105,4105,38
20250213,092600,13926830,4100,4100,4100,4100,0
20250213,092500,13926830,4100,4100,4100,4100,0
20250213,092400,13926830,4100,4085,4100,4085,500
20250213,092300,11876890,4080,4080,4080,4080,0
20250213,092200,11876890,4080,4080,4080,4080,0
20250213,092100,11876890,4080,4075,4080,4075,155
20250213,092000,11244515,4075,4075,4075,4075,0
20250213,091900,11244515,4075,4075,4075,4075,1
20250213,091800,11240440,4075,4075,4075,4075,42
20250213,091700,11069290,4075,4075,4075,4075,2
20250213,091600,11061140,4055,4070,4070,4055,600
20250213,091500,8625250,4070,4070,4070,4070,0
20250213,091400,8625250,4070,4070,4070,4070,200
20250213,091300,7811250,4065,4065,4065,4065,0
20250213,091200,7811250,4065,4070,4070,4065,301
20250213,091100,6586715,4070,4070,4070,4070,2
20250213,091000,6578575,4080,4090,4090,4080,106
20250213,090900,6145095,4090,4090,4090,4090,0
20250213,090800,6145095,4090,4090,4090,4090,0
20250213,090700,6145095,4090,4090,4090,4090,0
20250213,090600,6145095,4090,4100,4100,4090,317
20250213,090500,4848495,4105,4105,4105,4105,9
20250213,090400,4811550,4110,4110,4110,4110,0
20250213,090300,4811550,4110,4110,4110,4110,0
20250213,090200,4811550,4110,4110,4110,4110,0
20250213,090100,4811550,4110,4110,4110,4110,0
20250213,090000,4811550,4110,4090,4110,4090,170