KissMeData/039570/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,192500,120071050,8220,8220,8220,8220,221
20250210,192400,120071050,8220,8220,8220,8220,0
20250210,192300,120071050,8220,8220,8220,8220,0
20250210,192200,120071050,8220,8220,8220,8220,0
20250210,192100,120071050,8220,8220,8220,8220,0
20250210,192000,120071050,8220,8220,8220,8220,0
20250210,191900,120071050,8220,8220,8220,8220,0
20250210,191800,120071050,8220,8220,8220,8220,0
20250210,191700,120071050,8220,8220,8220,8220,0
20250210,191600,120071050,8220,8220,8220,8220,0
20250210,191500,120071050,8220,8220,8220,8220,0
20250210,191400,120071050,8220,8220,8220,8220,0
20250210,191300,120071050,8220,8220,8220,8220,0
20250210,191200,120071050,8220,8220,8220,8220,0
20250210,191100,120071050,8220,8220,8220,8220,0
20250210,191000,120071050,8220,8220,8220,8220,0
20250210,190900,120071050,8220,8220,8220,8220,0
20250210,190800,120071050,8220,8220,8220,8220,0
20250210,190700,120071050,8220,8220,8220,8220,0
20250210,190600,120071050,8220,8220,8220,8220,0
20250210,190500,120071050,8220,8220,8220,8220,0
20250210,190400,120071050,8220,8220,8220,8220,0
20250210,190300,120071050,8220,8220,8220,8220,0
20250210,190200,120071050,8220,8220,8220,8220,0
20250210,190100,120071050,8220,8220,8220,8220,0
20250210,190000,120071050,8220,8220,8220,8220,0
20250210,185900,120071050,8220,8220,8220,8220,0
20250210,185800,120071050,8220,8220,8220,8220,0
20250210,185700,120071050,8220,8220,8220,8220,0
20250210,185600,120071050,8220,8220,8220,8220,0
20250210,185500,120071050,8220,8220,8220,8220,221
20250210,185400,120071050,8220,8220,8220,8220,0
20250210,185300,120071050,8220,8220,8220,8220,0
20250210,185200,120071050,8220,8220,8220,8220,0
20250210,185100,120071050,8220,8220,8220,8220,0
20250210,185000,120071050,8220,8220,8220,8220,0
20250210,184900,120071050,8220,8220,8220,8220,0
20250210,184800,120071050,8220,8220,8220,8220,0
20250210,184700,120071050,8220,8220,8220,8220,0
20250210,184600,120071050,8220,8220,8220,8220,0
20250210,184500,120071050,8220,8220,8220,8220,0
20250210,184400,120071050,8220,8220,8220,8220,0
20250210,184300,120071050,8220,8220,8220,8220,0
20250210,184200,120071050,8220,8220,8220,8220,0
20250210,184100,120071050,8220,8220,8220,8220,0
20250210,184000,120071050,8220,8220,8220,8220,0
20250210,183900,120071050,8220,8220,8220,8220,0
20250210,183800,120071050,8220,8220,8220,8220,0
20250210,183700,120071050,8220,8220,8220,8220,0
20250210,183600,120071050,8220,8220,8220,8220,0
20250210,183500,120071050,8220,8220,8220,8220,0
20250210,183400,120071050,8220,8220,8220,8220,0
20250210,183300,120071050,8220,8220,8220,8220,0
20250210,183200,120071050,8220,8220,8220,8220,0
20250210,183100,120071050,8220,8220,8220,8220,0
20250210,183000,120071050,8220,8220,8220,8220,0
20250210,182900,120071050,8220,8220,8220,8220,0
20250210,182800,120071050,8220,8220,8220,8220,0
20250210,182700,120071050,8220,8220,8220,8220,0
20250210,182600,120071050,8220,8220,8220,8220,0
20250210,182500,120071050,8220,8220,8220,8220,221
20250210,182400,120071050,8220,8220,8220,8220,0
20250210,182300,120071050,8220,8220,8220,8220,0
20250210,182200,120071050,8220,8220,8220,8220,0
20250210,182100,120071050,8220,8220,8220,8220,0
20250210,182000,120071050,8220,8220,8220,8220,0
20250210,181900,120071050,8220,8220,8220,8220,0
20250210,181800,120071050,8220,8220,8220,8220,0
20250210,181700,120071050,8220,8220,8220,8220,0
20250210,181600,120071050,8220,8220,8220,8220,0
20250210,181500,120071050,8220,8220,8220,8220,0
20250210,181400,120071050,8220,8220,8220,8220,0
20250210,181300,120071050,8220,8220,8220,8220,0
20250210,181200,120071050,8220,8220,8220,8220,0
20250210,181100,120071050,8220,8220,8220,8220,0
20250210,181000,120071050,8220,8220,8220,8220,0
20250210,180900,120071050,8220,8220,8220,8220,0
20250210,180800,120071050,8220,8220,8220,8220,0
20250210,180700,120071050,8220,8220,8220,8220,0
20250210,180600,120071050,8220,8220,8220,8220,0
20250210,180500,120071050,8220,8220,8220,8220,0
20250210,180400,120071050,8220,8220,8220,8220,0
20250210,180300,120071050,8220,8220,8220,8220,0
20250210,180200,120071050,8220,8220,8220,8220,0
20250210,180100,120071050,8220,8220,8220,8220,0
20250210,180000,120071050,8220,8220,8220,8220,0
20250210,175900,120071050,8220,8220,8220,8220,0
20250210,175800,120071050,8220,8220,8220,8220,0
20250210,175700,120071050,8220,8220,8220,8220,0
20250210,175600,120071050,8220,8220,8220,8220,0
20250210,175500,120071050,8220,8220,8220,8220,221
20250210,175400,120071050,8220,8220,8220,8220,0
20250210,175300,120071050,8220,8220,8220,8220,0
20250210,175200,120071050,8220,8220,8220,8220,0
20250210,175100,120071050,8220,8220,8220,8220,0
20250210,175000,120071050,8220,8220,8220,8220,0
20250210,174900,120071050,8220,8220,8220,8220,0
20250210,174800,120071050,8220,8220,8220,8220,0
20250210,174700,120071050,8220,8220,8220,8220,0
20250210,174600,120071050,8220,8220,8220,8220,0
20250210,174500,120071050,8220,8220,8220,8220,0
20250210,174400,120071050,8220,8220,8220,8220,0
20250210,174300,120071050,8220,8220,8220,8220,0
20250210,174200,120071050,8220,8220,8220,8220,0
20250210,174100,120071050,8220,8220,8220,8220,0
20250210,174000,120071050,8220,8220,8220,8220,0
20250210,173900,120071050,8220,8220,8220,8220,0
20250210,173800,120071050,8220,8220,8220,8220,0
20250210,173700,120071050,8220,8220,8220,8220,0
20250210,173600,120071050,8220,8220,8220,8220,0
20250210,173500,120071050,8220,8220,8220,8220,0
20250210,173400,120071050,8220,8220,8220,8220,0
20250210,173300,120071050,8220,8220,8220,8220,0
20250210,173200,120071050,8220,8220,8220,8220,0
20250210,173100,120071050,8220,8220,8220,8220,0
20250210,173000,120071050,8220,8220,8220,8220,0
20250210,172900,120071050,8220,8220,8220,8220,0
20250210,172800,120071050,8220,8220,8220,8220,0
20250210,172700,120071050,8220,8220,8220,8220,0
20250210,172600,120071050,8220,8220,8220,8220,0
20250210,172500,120071050,8220,8220,8220,8220,221
20250210,172400,120071050,8220,8220,8220,8220,0
20250210,172300,120071050,8220,8220,8220,8220,0
20250210,172200,120071050,8220,8220,8220,8220,0
20250210,172100,120071050,8220,8220,8220,8220,0
20250210,172000,120071050,8220,8220,8220,8220,0
20250210,171900,120071050,8220,8220,8220,8220,0
20250210,171800,120071050,8220,8220,8220,8220,0
20250210,171700,120071050,8220,8220,8220,8220,0
20250210,171600,120071050,8220,8220,8220,8220,0
20250210,171500,120071050,8220,8220,8220,8220,0
20250210,171400,120071050,8220,8220,8220,8220,0
20250210,171300,120071050,8220,8220,8220,8220,0
20250210,171200,120071050,8220,8220,8220,8220,0
20250210,171100,120071050,8220,8220,8220,8220,0
20250210,171000,120071050,8220,8220,8220,8220,0
20250210,170900,120071050,8220,8220,8220,8220,0
20250210,170800,120071050,8220,8220,8220,8220,0
20250210,170700,120071050,8220,8220,8220,8220,0
20250210,170600,120071050,8220,8220,8220,8220,0
20250210,170500,120071050,8220,8220,8220,8220,0
20250210,170400,120071050,8220,8220,8220,8220,0
20250210,170300,120071050,8220,8220,8220,8220,0
20250210,170200,120071050,8220,8220,8220,8220,0
20250210,170100,120071050,8220,8220,8220,8220,0
20250210,170000,120071050,8220,8220,8220,8220,0
20250210,165900,120071050,8220,8220,8220,8220,0
20250210,165800,120071050,8220,8220,8220,8220,0
20250210,165700,120071050,8220,8220,8220,8220,0
20250210,165600,120071050,8220,8220,8220,8220,0
20250210,165500,120071050,8220,8220,8220,8220,221
20250210,165400,120071050,8220,8220,8220,8220,0
20250210,165300,120071050,8220,8220,8220,8220,0
20250210,165200,120071050,8220,8220,8220,8220,0
20250210,165100,120071050,8220,8220,8220,8220,0
20250210,165000,120071050,8220,8220,8220,8220,0
20250210,164900,120071050,8220,8220,8220,8220,0
20250210,164800,120071050,8220,8220,8220,8220,0
20250210,164700,120071050,8220,8220,8220,8220,0
20250210,164600,120071050,8220,8220,8220,8220,0
20250210,164500,120071050,8220,8220,8220,8220,0
20250210,164400,120071050,8220,8220,8220,8220,0
20250210,164300,120071050,8220,8220,8220,8220,0
20250210,164200,120071050,8220,8220,8220,8220,0
20250210,164100,120071050,8220,8220,8220,8220,0
20250210,164000,120071050,8220,8220,8220,8220,0
20250210,163900,120071050,8220,8220,8220,8220,0
20250210,163800,120071050,8220,8220,8220,8220,0
20250210,163700,120071050,8220,8220,8220,8220,0
20250210,163600,120071050,8220,8220,8220,8220,0
20250210,163500,120071050,8220,8220,8220,8220,0
20250210,163400,120071050,8220,8220,8220,8220,0
20250210,163300,120071050,8220,8220,8220,8220,0
20250210,163200,120071050,8220,8220,8220,8220,0
20250210,163100,120071050,8220,8220,8220,8220,0
20250210,163000,120071050,8220,8220,8220,8220,0
20250210,162900,120071050,8220,8220,8220,8220,0
20250210,162800,120071050,8220,8220,8220,8220,0
20250210,162700,120071050,8220,8220,8220,8220,0
20250210,162600,120071050,8220,8220,8220,8220,0
20250210,162500,120071050,8220,8220,8220,8220,221
20250210,162400,120071050,8220,8220,8220,8220,0
20250210,162300,120071050,8220,8220,8220,8220,0
20250210,162200,120071050,8220,8220,8220,8220,0
20250210,162100,120071050,8220,8220,8220,8220,0
20250210,162000,120071050,8220,8220,8220,8220,0
20250210,161900,120071050,8220,8220,8220,8220,0
20250210,161800,120071050,8220,8220,8220,8220,0
20250210,161700,120071050,8220,8220,8220,8220,0
20250210,161600,120071050,8220,8220,8220,8220,0
20250210,161500,120071050,8220,8220,8220,8220,0
20250210,161400,120071050,8220,8220,8220,8220,0
20250210,161300,120071050,8220,8220,8220,8220,0
20250210,161200,120071050,8220,8220,8220,8220,0
20250210,161100,120071050,8220,8220,8220,8220,0
20250210,161000,120071050,8220,8220,8220,8220,0
20250210,160900,120071050,8220,8220,8220,8220,0
20250210,160800,120071050,8220,8220,8220,8220,0
20250210,160700,120071050,8220,8220,8220,8220,0
20250210,160600,120071050,8220,8220,8220,8220,0
20250210,160500,120071050,8220,8220,8220,8220,0
20250210,160400,120071050,8220,8220,8220,8220,0
20250210,160300,120071050,8220,8220,8220,8220,0
20250210,160200,120071050,8220,8220,8220,8220,0
20250210,160100,120071050,8220,8220,8220,8220,0
20250210,160000,120071050,8220,8220,8220,8220,0
20250210,155900,120071050,8220,8220,8220,8220,0
20250210,155800,120071050,8220,8220,8220,8220,0
20250210,155700,120071050,8220,8220,8220,8220,0
20250210,155600,120071050,8220,8220,8220,8220,0
20250210,155500,120071050,8220,8220,8220,8220,221
20250210,155400,120071050,8220,8220,8220,8220,0
20250210,155300,120071050,8220,8220,8220,8220,0
20250210,155200,120071050,8220,8220,8220,8220,0
20250210,155100,120071050,8220,8220,8220,8220,0
20250210,155000,120071050,8220,8220,8220,8220,0
20250210,154900,120071050,8220,8220,8220,8220,0
20250210,154800,120071050,8220,8220,8220,8220,0
20250210,154700,120071050,8220,8220,8220,8220,0
20250210,154600,120071050,8220,8220,8220,8220,0
20250210,154500,120071050,8220,8220,8220,8220,0
20250210,154400,120071050,8220,8220,8220,8220,0
20250210,154300,120071050,8220,8220,8220,8220,0
20250210,154200,120071050,8220,8220,8220,8220,0
20250210,154100,120071050,8220,8220,8220,8220,0
20250210,154000,120071050,8220,8220,8220,8220,0
20250210,153900,120071050,8220,8220,8220,8220,0
20250210,153800,120071050,8220,8220,8220,8220,0
20250210,153700,120071050,8220,8220,8220,8220,0
20250210,153600,120071050,8220,8220,8220,8220,0
20250210,153500,120071050,8220,8220,8220,8220,0
20250210,153400,120071050,8220,8220,8220,8220,0
20250210,153300,120071050,8220,8220,8220,8220,0
20250210,153200,120071050,8220,8220,8220,8220,0
20250210,153100,120071050,8220,8220,8220,8220,0
20250210,153000,120071050,8220,8220,8220,8220,221
20250210,152900,118254430,8220,8220,8220,8220,0
20250210,152800,118254430,8220,8220,8220,8220,0
20250210,152700,118254430,8220,8220,8220,8220,0
20250210,152600,118254430,8220,8220,8220,8220,0
20250210,152500,118254430,8220,8220,8220,8220,0
20250210,152400,118254430,8220,8220,8220,8220,0
20250210,152300,118254430,8220,8220,8220,8220,0
20250210,152200,118254430,8220,8220,8220,8220,0
20250210,152100,118254430,8220,8220,8220,8220,0
20250210,152000,118254430,8220,8220,8220,8220,0
20250210,151900,118254430,8220,8190,8220,8190,146
20250210,151800,117057410,8190,8190,8190,8180,264
20250210,151700,114895280,8200,8190,8200,8190,12
20250210,151600,114796990,8190,8200,8200,8190,9
20250210,151500,114723200,8200,8200,8210,8190,16
20250210,151400,114592030,8200,8200,8200,8200,0
20250210,151300,114592030,8200,8200,8200,8200,8
20250210,151200,114526430,8200,8200,8200,8200,9
20250210,151100,114452630,8210,8210,8210,8210,3
20250210,151000,114428000,8190,8210,8210,8190,14
20250210,150900,114313220,8190,8190,8190,8190,9
20250210,150800,114239510,8190,8190,8190,8190,0
20250210,150700,114239510,8190,8190,8190,8190,8
20250210,150600,114173990,8190,8190,8190,8190,0
20250210,150500,114173990,8190,8190,8190,8190,9
20250210,150400,114100280,8210,8210,8210,8190,67
20250210,150300,113550390,8210,8200,8210,8200,29
20250210,150200,113312390,8170,8170,8170,8170,9
20250210,150100,113238860,8170,8170,8170,8170,8
20250210,150000,113173500,8180,8180,8180,8180,0
20250210,145900,113173500,8180,8170,8180,8170,15
20250210,145800,113050830,8170,8170,8170,8170,9
20250210,145700,112977300,8170,8170,8170,8170,1
20250210,145600,112969130,8170,8170,8170,8170,9
20250210,145500,112895600,8170,8170,8170,8170,15
20250210,145400,112773050,8170,8170,8170,8170,10
20250210,145300,112691350,8170,8190,8190,8170,24
20250210,145200,112494990,8190,8190,8190,8190,215
20250210,145100,110734140,8200,8210,8220,8200,6
20250210,145000,110684900,8190,8190,8190,8190,9
20250210,144900,110611190,8190,8190,8190,8190,1
20250210,144800,110603000,8190,8190,8190,8190,8
20250210,144700,110537480,8190,8190,8190,8190,9
20250210,144600,110463770,8190,8190,8190,8190,2
20250210,144500,110447390,8190,8190,8190,8190,9
20250210,144400,110373680,8190,8190,8190,8190,0
20250210,144300,110373680,8190,8190,8190,8190,11
20250210,144200,110283590,8190,8190,8190,8190,8
20250210,144100,110218070,8190,8190,8190,8190,0
20250210,144000,110218070,8190,8190,8200,8190,20
20250210,143900,110054170,8200,8210,8210,8200,4
20250210,143800,110021360,8220,8200,8220,8200,16
20250210,143700,109890060,8200,8210,8210,8200,4
20250210,143600,109857250,8190,8200,8200,8190,215
20250210,143500,108095510,8200,8200,8200,8200,1
20250210,143400,108087310,8200,8200,8200,8200,9
20250210,143300,108013510,8200,8200,8200,8200,0
20250210,143200,108013510,8200,8200,8200,8200,10
20250210,143100,107931510,8200,8200,8200,8200,9
20250210,143000,107857710,8200,8200,8200,8200,0
20250210,142900,107857710,8200,8200,8200,8200,10
20250210,142800,107775710,8200,8220,8220,8200,2178
20250210,142700,89872770,8220,8220,8220,8220,1
20250210,142600,89864550,8230,8220,8230,8220,11
20250210,142500,89774110,8220,8220,8220,8220,193
20250210,142400,88187650,8220,8220,8220,8220,2
20250210,142300,88171210,8220,8220,8220,8220,8
20250210,142200,88105450,8220,8220,8220,8220,0
20250210,142100,88105450,8220,8220,8220,8220,10
20250210,142000,88023250,8220,8220,8220,8220,8
20250210,141900,87957490,8220,8220,8220,8220,1
20250210,141800,87949270,8220,8220,8220,8220,1256
20250210,141700,77624950,8220,8220,8220,8220,8
20250210,141600,77559190,8220,8220,8220,8220,302
20250210,141500,75076750,8220,8220,8220,8220,9
20250210,141400,75002770,8220,8220,8220,8220,8
20250210,141300,74937010,8220,8220,8220,8220,1
20250210,141200,74928790,8230,8230,8230,8220,24
20250210,141100,74731370,8220,8220,8220,8220,10
20250210,141000,74649170,8220,8220,8220,8220,322
20250210,140900,72002330,8220,8220,8220,8220,10
20250210,140800,71920130,8220,8220,8220,8220,0
20250210,140700,71920130,8220,8220,8220,8220,10
20250210,140600,71837930,8220,8220,8220,8220,9
20250210,140500,71763950,8220,8220,8220,8220,2
20250210,140400,71747510,8220,8220,8220,8220,8
20250210,140300,71681750,8220,8220,8220,8220,9
20250210,140200,71607770,8220,8220,8220,8220,2
20250210,140100,71591330,8230,8230,8230,8230,3
20250210,140000,71566640,8230,8230,8230,8230,0
20250210,135900,71566640,8230,8230,8240,8230,27
20250210,135800,71344290,8230,8230,8230,8230,1
20250210,135700,71336060,8240,8240,8240,8240,11
20250210,135600,71245420,8230,8230,8230,8230,1
20250210,135500,71237190,8240,8240,8240,8240,0
20250210,135400,71237190,8240,8220,8240,8220,11
20250210,135300,71146600,8220,8220,8220,8220,0
20250210,135200,71146600,8220,8240,8240,8220,3
20250210,135100,71121900,8240,8220,8240,8220,10
20250210,135000,71039540,8240,8240,8240,8240,0
20250210,134900,71039540,8240,8230,8240,8230,12
20250210,134800,70940770,8230,8230,8230,8230,1
20250210,134700,70932540,8240,8240,8240,8240,0
20250210,134600,70932540,8240,8240,8240,8240,12
20250210,134500,70833660,8230,8230,8230,8230,3
20250210,134400,70808970,8240,8220,8240,8220,503
20250210,134300,66674260,8220,8220,8220,8220,1
20250210,134200,66666040,8240,8240,8240,8240,100
20250210,134100,65842040,8240,8240,8240,8240,12
20250210,134000,65743160,8220,8220,8220,8220,51
20250210,133900,65323940,8240,8240,8240,8240,0
20250210,133800,65323940,8240,8230,8240,8220,17
20250210,133700,65183930,8230,8230,8230,8230,2
20250210,133600,65167470,8220,8210,8220,8210,82
20250210,133500,64493440,8200,8200,8200,8200,0
20250210,133400,64493440,8200,8220,8220,8200,10
20250210,133300,64411260,8220,8220,8220,8220,11
20250210,133200,64320840,8200,8200,8200,8200,2
20250210,133100,64304440,8220,8220,8220,8220,9
20250210,133000,64230460,8200,8200,8200,8200,0
20250210,132900,64230460,8200,8200,8200,8200,2
20250210,132800,64214060,8200,8200,8200,8200,117
20250210,132700,63254660,8200,8170,8200,8170,911
20250210,132600,55802650,8170,8170,8170,8170,1
20250210,132500,55794480,8180,8170,8180,8170,11
20250210,132400,55704520,8170,8170,8170,8170,1
20250210,132300,55696350,8160,8170,8180,8160,45
20250210,132200,55328600,8170,8170,8170,8170,0
20250210,132100,55328600,8170,8160,8170,8160,3
20250210,132000,55304110,8170,8170,8170,8170,13
20250210,131900,55197900,8160,8160,8160,8160,121
20250210,131800,54210540,8160,8170,8170,8160,13
20250210,131700,54104360,8170,8170,8170,8170,0
20250210,131600,54104360,8170,8170,8170,8170,0
20250210,131500,54104360,8170,8180,8180,8170,66
20250210,131400,53565030,8180,8180,8180,8180,0
20250210,131300,53565030,8180,8180,8180,8180,0
20250210,131200,53565030,8180,8170,8180,8170,29
20250210,131100,53327830,8170,8170,8170,8170,0
20250210,131000,53327830,8170,8170,8180,8170,23
20250210,130900,53139800,8170,8170,8170,8170,0
20250210,130800,53139800,8170,8170,8170,8170,1
20250210,130700,53131630,8180,8170,8180,8170,9
20250210,130600,53058040,8180,8170,8180,8170,6
20250210,130500,53009000,8170,8170,8180,8160,26
20250210,130400,52796580,8170,8170,8170,8170,135
20250210,130300,51693630,8170,8170,8170,8170,76
20250210,130200,51072710,8180,8180,8180,8180,8
20250210,130100,51007270,8170,8170,8170,8170,2
20250210,130000,50990930,8180,8180,8180,8180,0
20250210,125900,50990930,8180,8170,8180,8170,16
20250210,125800,50860070,8170,8170,8170,8170,1
20250210,125700,50851900,8180,8180,8180,8180,7
20250210,125600,50794640,8170,8170,8170,8170,1
20250210,125500,50786470,8180,8180,8180,8180,0
20250210,125400,50786470,8180,8180,8180,8180,12
20250210,125300,50688310,8170,8170,8170,8170,1
20250210,125200,50680140,8170,8180,8180,8170,12
20250210,125100,50582000,8170,8170,8170,8170,1
20250210,125000,50573830,8170,8170,8170,8170,2
20250210,124900,50557490,8180,8180,8180,8180,10
20250210,124800,50475690,8170,8170,8170,8170,1
20250210,124700,50467520,8180,8180,8180,8180,0
20250210,124600,50467520,8180,8180,8180,8180,11
20250210,124500,50377540,8170,8170,8170,8170,3
20250210,124400,50353030,8170,8170,8170,8170,403
20250210,124300,47060520,8160,8160,8160,8160,138
20250210,124200,45934440,8140,8160,8160,8140,3
20250210,124100,45910000,8160,8160,8160,8160,12
20250210,124000,45812080,8150,8150,8150,8140,92
20250210,123900,45062290,8140,8150,8150,8140,11
20250210,123800,44972650,8140,8140,8140,8140,1
20250210,123700,44964510,8150,8140,8150,8140,6
20250210,123600,44915630,8150,8150,8150,8150,9
20250210,123500,44842280,8140,8140,8140,8140,1
20250210,123400,44834140,8140,8140,8140,8140,1
20250210,123300,44826000,8150,8150,8150,8150,10
20250210,123200,44744500,8140,8140,8140,8140,1
20250210,123100,44736360,8140,8140,8150,8140,6
20250210,123000,44687510,8140,8140,8140,8120,26
20250210,122900,44476270,8140,8140,8140,8140,10
20250210,122800,44394870,8140,8140,8150,8140,50
20250210,122700,43987790,8150,8130,8150,8130,10
20250210,122600,43906390,8140,8150,8150,8140,33
20250210,122500,43637690,8140,8140,8140,8140,1
20250210,122400,43629550,8140,8140,8140,8140,1
20250210,122300,43621410,8150,8150,8150,8140,11
20250210,122200,43531770,8140,8140,8140,8140,0
20250210,122100,43531770,8140,8140,8140,8140,0
20250210,122000,43531770,8140,8130,8140,8130,84
20250210,121900,42848030,8130,8130,8130,8130,0
20250210,121800,42848030,8130,8130,8140,8130,13
20250210,121700,42742230,8130,8130,8130,8130,1
20250210,121600,42734100,8140,8140,8140,8140,0
20250210,121500,42734100,8140,8120,8140,8120,51
20250210,121400,42319470,8120,8120,8120,8120,0
20250210,121300,42319470,8120,8120,8120,8120,1
20250210,121200,42311350,8120,8110,8130,8110,20
20250210,121100,42149000,8120,8100,8130,8100,1082
20250210,121000,33376000,8080,8120,8130,8080,1567
20250210,120900,20695800,8120,8100,8120,8100,2
20250210,120800,20679580,8120,8120,8120,8120,1
20250210,120700,20671460,8130,8120,8130,8090,1049
20250210,120600,12167630,8120,8120,8120,8120,0
20250210,120500,12167630,8120,8130,8130,8120,11
20250210,120400,12078210,8120,8120,8120,8120,1
20250210,120300,12070090,8130,8130,8130,8130,200
20250210,120200,10444090,8130,8130,8130,8130,8
20250210,120100,10379050,8120,8120,8120,8120,2
20250210,120000,10362810,8130,8130,8130,8130,12
20250210,115900,10265250,8130,8130,8130,8130,1
20250210,115800,10257120,8120,8120,8120,8120,3
20250210,115700,10232760,8130,8130,8130,8130,9
20250210,115600,10159590,8120,8120,8120,8120,1
20250210,115500,10151470,8130,8130,8130,8130,0
20250210,115400,10151470,8130,8130,8130,8130,11
20250210,115300,10062040,8130,8120,8130,8120,124
20250210,115200,9053930,8120,8130,8130,8120,10
20250210,115100,8972640,8120,8120,8120,8120,1
20250210,115000,8964520,8120,8120,8120,8120,2
20250210,114900,8948280,8130,8130,8130,8130,10
20250210,114800,8866980,8120,8120,8120,8120,0
20250210,114700,8866980,8120,8130,8130,8120,6
20250210,114600,8818210,8130,8130,8130,8130,4
20250210,114500,8785690,8120,8120,8120,8120,2
20250210,114400,8769450,8120,8130,8130,8120,11
20250210,114300,8680030,8120,8120,8120,8120,24
20250210,114200,8485150,8120,8120,8120,8120,2
20250210,114100,8468910,8130,8130,8130,8130,14
20250210,114000,8355090,8120,8120,8120,8120,0
20250210,113900,8355090,8120,8130,8130,8120,8
20250210,113800,8290060,8120,8130,8130,8120,2
20250210,113700,8273810,8120,8120,8120,8120,0
20250210,113600,8273810,8120,8130,8130,8120,12
20250210,113500,8176260,8130,8130,8130,8130,0
20250210,113400,8176260,8130,8130,8130,8120,6
20250210,113300,8127510,8130,8120,8130,8120,8
20250210,113200,8062480,8130,8130,8130,8120,12
20250210,113100,7964930,8130,8120,8130,8120,13
20250210,113000,7859250,8130,8130,8130,8130,1
20250210,112900,7851120,8130,8130,8130,8130,0
20250210,112800,7851120,8130,8120,8130,8120,11
20250210,112700,7761710,8120,8120,8120,8120,1
20250210,112600,7753590,8130,8130,8130,8130,11
20250210,112500,7664160,8120,8120,8130,8120,172
20250210,112400,6267510,8130,8130,8130,8130,0
20250210,112300,6267510,8130,8120,8130,8120,9
20250210,112200,6194350,8130,8130,8130,8130,0
20250210,112100,6194350,8130,8130,8130,8130,0
20250210,112000,6194350,8130,8120,8130,8120,16
20250210,111900,6064290,8120,8120,8120,8120,0
20250210,111800,6064290,8120,8130,8130,8120,10
20250210,111700,5983000,8120,8120,8120,8120,2
20250210,111600,5966760,8130,8130,8130,8130,0
20250210,111500,5966760,8130,8130,8130,8130,10
20250210,111400,5885460,8120,8120,8120,8120,1
20250210,111300,5877340,8130,8130,8130,8130,10
20250210,111200,5796040,8120,8120,8120,8120,2
20250210,111100,5779800,8130,8130,8130,8130,0
20250210,111000,5779800,8130,8120,8130,8120,3
20250210,110900,5755420,8120,8120,8120,8120,1
20250210,110800,5747300,8130,8130,8130,8130,0
20250210,110700,5747300,8130,8110,8130,8110,14
20250210,110600,5633510,8120,8120,8120,8120,1
20250210,110500,5625390,8130,8120,8130,8120,33
20250210,110400,5357420,8120,8120,8120,8120,1
20250210,110300,5349300,8110,8110,8110,8110,2
20250210,110200,5333080,8120,8120,8120,8120,11
20250210,110100,5243760,8110,8110,8110,8110,1
20250210,110000,5235650,8120,8120,8120,8120,9
20250210,105900,5162570,8120,8120,8120,8120,12
20250210,105800,5065130,8120,8110,8120,8110,7
20250210,105700,5008310,8120,8120,8120,8120,5
20250210,105600,4967710,8110,8110,8110,8110,0
20250210,105500,4967710,8110,8120,8120,8110,18
20250210,105400,4821560,8120,8120,8120,8120,1
20250210,105300,4813440,8110,8110,8110,8110,0
20250210,105200,4813440,8110,8120,8120,8110,2
20250210,105100,4797210,8110,8110,8110,8110,0
20250210,105000,4797210,8110,8110,8110,8110,2
20250210,104900,4780990,8120,8120,8120,8120,1
20250210,104800,4772870,8120,8120,8120,8120,0
20250210,104700,4772870,8120,8110,8120,8110,2
20250210,104600,4756640,8110,8110,8110,8110,0
20250210,104500,4756640,8110,8110,8110,8110,0
20250210,104400,4756640,8110,8110,8110,8110,1
20250210,104300,4748530,8120,8120,8120,8120,5
20250210,104200,4707930,8120,8120,8120,8120,0
20250210,104100,4707930,8120,8120,8120,8120,2
20250210,104000,4691690,8130,8130,8130,8130,0
20250210,103900,4691690,8130,8120,8130,8120,2
20250210,103800,4675440,8130,8130,8130,8130,100
20250210,103700,3862440,8120,8120,8120,8120,0
20250210,103600,3862440,8120,8120,8120,8120,1
20250210,103500,3854320,8130,8130,8130,8130,0
20250210,103400,3854320,8130,8130,8130,8130,1
20250210,103300,3846190,8120,8120,8120,8120,2
20250210,103200,3829950,8130,8130,8130,8130,0
20250210,103100,3829950,8130,8130,8130,8130,0
20250210,103000,3829950,8130,8120,8130,8120,3
20250210,102900,3805570,8130,8130,8130,8130,0
20250210,102800,3805570,8130,8120,8130,8120,2
20250210,102700,3789320,8120,8120,8120,8120,0
20250210,102600,3789320,8120,8130,8130,8120,8
20250210,102500,3724320,8120,8120,8130,8120,7
20250210,102400,3667450,8130,8130,8130,8120,9
20250210,102300,3594320,8120,8120,8130,8120,9
20250210,102200,3521200,8130,8120,8130,8120,6
20250210,102100,3472450,8130,8120,8130,8120,6
20250210,102000,3423700,8130,8120,8130,8120,2
20250210,101900,3407450,8130,8130,8130,8130,0
20250210,101800,3407450,8130,8120,8130,8120,20
20250210,101700,3245040,8120,8120,8120,8120,100
20250210,101600,2433040,8120,8120,8120,8120,0
20250210,101500,2433040,8120,8120,8120,8120,0
20250210,101400,2433040,8120,8120,8120,8120,0
20250210,101300,2433040,8120,8120,8120,8120,0
20250210,101200,2433040,8120,8120,8120,8120,0
20250210,101100,2433040,8120,8110,8120,8110,11
20250210,101000,2343820,8110,8110,8110,8110,0
20250210,100900,2343820,8110,8110,8110,8110,0
20250210,100800,2343820,8110,8110,8110,8110,0
20250210,100700,2343820,8110,8110,8110,8110,1
20250210,100600,2335710,8110,8110,8110,8110,0
20250210,100500,2335710,8110,8110,8110,8110,0
20250210,100400,2335710,8110,8110,8110,8110,0
20250210,100300,2335710,8110,8110,8110,8110,0
20250210,100200,2335710,8110,8110,8110,8110,0
20250210,100100,2335710,8110,8110,8110,8110,0
20250210,100000,2335710,8110,8110,8110,8110,0
20250210,095900,2335710,8110,8110,8110,8110,0
20250210,095800,2335710,8110,8110,8110,8110,1
20250210,095700,2327600,8110,8110,8110,8110,0
20250210,095600,2327600,8110,8110,8110,8110,3
20250210,095500,2303270,8120,8120,8120,8120,0
20250210,095400,2303270,8120,8120,8120,8120,0
20250210,095300,2303270,8120,8110,8120,8110,12
20250210,095200,2205930,8110,8110,8110,8110,2
20250210,095100,2189710,8100,8120,8120,8100,9
20250210,095000,2116690,8130,8130,8130,8130,0
20250210,094900,2116690,8130,8130,8130,8130,0
20250210,094800,2116690,8130,8130,8130,8130,0
20250210,094700,2116690,8130,8130,8130,8130,1
20250210,094600,2108560,8120,8120,8120,8120,23
20250210,094500,1921800,8120,8120,8120,8120,0
20250210,094400,1921800,8120,8120,8120,8120,0
20250210,094300,1921800,8120,8120,8120,8120,0
20250210,094200,1921800,8120,8120,8120,8120,0
20250210,094100,1921800,8120,8110,8130,8110,4
20250210,094000,1889320,8120,8120,8130,8120,5
20250210,093900,1848700,8120,8120,8120,8120,6
20250210,093800,1799980,8120,8120,8120,8120,0
20250210,093700,1799980,8120,8120,8120,8120,0
20250210,093600,1799980,8120,8120,8120,8120,0
20250210,093500,1799980,8120,8120,8120,8120,0
20250210,093400,1799980,8120,8110,8120,8110,2
20250210,093300,1783750,8110,8110,8110,8110,0
20250210,093200,1783750,8110,8110,8110,8110,14
20250210,093100,1670210,8110,8080,8120,8080,25
20250210,093000,1467690,8080,8100,8100,8080,108
20250210,092900,594340,8100,8100,8100,8100,0
20250210,092800,594340,8100,8100,8100,8100,11
20250210,092700,505240,8110,8110,8110,8110,0
20250210,092600,505240,8110,8110,8110,8110,12
20250210,092500,407920,8120,8120,8120,8120,0
20250210,092400,407920,8120,8120,8120,8120,0
20250210,092300,407920,8120,8120,8120,8120,2
20250210,092200,391680,8130,8130,8130,8130,0
20250210,092100,391680,8130,8130,8130,8130,0
20250210,092000,391680,8130,8130,8130,8130,0
20250210,091900,391680,8130,8130,8130,8130,0
20250210,091800,391680,8130,8130,8130,8130,0
20250210,091700,391680,8130,8130,8130,8130,0
20250210,091600,391680,8130,8130,8130,8130,0
20250210,091500,391680,8130,8130,8130,8130,0
20250210,091400,391680,8130,8130,8130,8130,0
20250210,091300,391680,8130,8130,8130,8130,0
20250210,091200,391680,8130,8130,8130,8130,0
20250210,091100,391680,8130,8130,8130,8130,0
20250210,091000,391680,8130,8110,8130,8110,2
20250210,090900,375440,8120,8120,8120,8120,0
20250210,090800,375440,8120,8120,8120,8120,2
20250210,090700,359200,8170,8170,8170,8170,0
20250210,090600,359200,8170,8170,8170,8170,1
20250210,090500,351030,8170,8170,8170,8170,0
20250210,090400,351030,8170,8170,8170,8170,2
20250210,090300,334690,8120,8120,8120,8120,2
20250210,090200,318450,8170,8170,8170,8170,0
20250210,090100,318450,8170,8140,8170,8140,3
20250210,090000,294000,8120,8200,8200,8120,36