KissMeData/032190/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191500,457116860,10140,10140,10140,10140,816
20250211,191400,457116860,10140,10140,10140,10140,0
20250211,191300,457116860,10140,10140,10140,10140,0
20250211,191200,457116860,10140,10140,10140,10140,0
20250211,191100,457116860,10140,10140,10140,10140,0
20250211,191000,457116860,10140,10140,10140,10140,0
20250211,190900,457116860,10140,10140,10140,10140,0
20250211,190800,457116860,10140,10140,10140,10140,0
20250211,190700,457116860,10140,10140,10140,10140,0
20250211,190600,457116860,10140,10140,10140,10140,0
20250211,190500,457116860,10140,10140,10140,10140,0
20250211,190400,457116860,10140,10140,10140,10140,0
20250211,190300,457116860,10140,10140,10140,10140,0
20250211,190200,457116860,10140,10140,10140,10140,0
20250211,190100,457116860,10140,10140,10140,10140,0
20250211,190000,457116860,10140,10140,10140,10140,0
20250211,185900,457116860,10140,10140,10140,10140,0
20250211,185800,457116860,10140,10140,10140,10140,0
20250211,185700,457116860,10140,10140,10140,10140,0
20250211,185600,457116860,10140,10140,10140,10140,0
20250211,185500,457116860,10140,10140,10140,10140,0
20250211,185400,457116860,10140,10140,10140,10140,0
20250211,185300,457116860,10140,10140,10140,10140,0
20250211,185200,457116860,10140,10140,10140,10140,0
20250211,185100,457116860,10140,10140,10140,10140,0
20250211,185000,457116860,10140,10140,10140,10140,0
20250211,184900,457116860,10140,10140,10140,10140,0
20250211,184800,457116860,10140,10140,10140,10140,0
20250211,184700,457116860,10140,10140,10140,10140,0
20250211,184600,457116860,10140,10140,10140,10140,0
20250211,184500,457116860,10140,10140,10140,10140,816
20250211,184400,457116860,10140,10140,10140,10140,0
20250211,184300,457116860,10140,10140,10140,10140,0
20250211,184200,457116860,10140,10140,10140,10140,0
20250211,184100,457116860,10140,10140,10140,10140,0
20250211,184000,457116860,10140,10140,10140,10140,0
20250211,183900,457116860,10140,10140,10140,10140,0
20250211,183800,457116860,10140,10140,10140,10140,0
20250211,183700,457116860,10140,10140,10140,10140,0
20250211,183600,457116860,10140,10140,10140,10140,0
20250211,183500,457116860,10140,10140,10140,10140,0
20250211,183400,457116860,10140,10140,10140,10140,0
20250211,183300,457116860,10140,10140,10140,10140,0
20250211,183200,457116860,10140,10140,10140,10140,0
20250211,183100,457116860,10140,10140,10140,10140,0
20250211,183000,457116860,10140,10140,10140,10140,0
20250211,182900,457116860,10140,10140,10140,10140,0
20250211,182800,457116860,10140,10140,10140,10140,0
20250211,182700,457116860,10140,10140,10140,10140,0
20250211,182600,457116860,10140,10140,10140,10140,0
20250211,182500,457116860,10140,10140,10140,10140,0
20250211,182400,457116860,10140,10140,10140,10140,0
20250211,182300,457116860,10140,10140,10140,10140,0
20250211,182200,457116860,10140,10140,10140,10140,0
20250211,182100,457116860,10140,10140,10140,10140,0
20250211,182000,457116860,10140,10140,10140,10140,0
20250211,181900,457116860,10140,10140,10140,10140,0
20250211,181800,457116860,10140,10140,10140,10140,0
20250211,181700,457116860,10140,10140,10140,10140,0
20250211,181600,457116860,10140,10140,10140,10140,0
20250211,181500,457116860,10140,10140,10140,10140,816
20250211,181400,457116860,10140,10140,10140,10140,0
20250211,181300,457116860,10140,10140,10140,10140,0
20250211,181200,457116860,10140,10140,10140,10140,0
20250211,181100,457116860,10140,10140,10140,10140,0
20250211,181000,457116860,10140,10140,10140,10140,0
20250211,180900,457116860,10140,10140,10140,10140,0
20250211,180800,457116860,10140,10140,10140,10140,0
20250211,180700,457116860,10140,10140,10140,10140,0
20250211,180600,457116860,10140,10140,10140,10140,0
20250211,180500,457116860,10140,10140,10140,10140,0
20250211,180400,457116860,10140,10140,10140,10140,0
20250211,180300,457116860,10140,10140,10140,10140,0
20250211,180200,457116860,10140,10140,10140,10140,0
20250211,180100,457116860,10140,10140,10140,10140,0
20250211,180000,457116860,10140,10140,10140,10140,0
20250211,175900,457116860,10140,10140,10140,10140,0
20250211,175800,457116860,10140,10140,10140,10140,0
20250211,175700,457116860,10140,10140,10140,10140,0
20250211,175600,457116860,10140,10140,10140,10140,0
20250211,175500,457116860,10140,10140,10140,10140,0
20250211,175400,457116860,10140,10140,10140,10140,0
20250211,175300,457116860,10140,10140,10140,10140,0
20250211,175200,457116860,10140,10140,10140,10140,0
20250211,175100,457116860,10140,10140,10140,10140,0
20250211,175000,457116860,10140,10140,10140,10140,0
20250211,174900,457116860,10140,10140,10140,10140,0
20250211,174800,457116860,10140,10140,10140,10140,0
20250211,174700,457116860,10140,10140,10140,10140,0
20250211,174600,457116860,10140,10140,10140,10140,0
20250211,174500,457116860,10140,10140,10140,10140,816
20250211,174400,457116860,10140,10140,10140,10140,0
20250211,174300,457116860,10140,10140,10140,10140,0
20250211,174200,457116860,10140,10140,10140,10140,0
20250211,174100,457116860,10140,10140,10140,10140,0
20250211,174000,457116860,10140,10140,10140,10140,0
20250211,173900,457116860,10140,10140,10140,10140,0
20250211,173800,457116860,10140,10140,10140,10140,0
20250211,173700,457116860,10140,10140,10140,10140,0
20250211,173600,457116860,10140,10140,10140,10140,0
20250211,173500,457116860,10140,10140,10140,10140,0
20250211,173400,457116860,10140,10140,10140,10140,0
20250211,173300,457116860,10140,10140,10140,10140,0
20250211,173200,457116860,10140,10140,10140,10140,0
20250211,173100,457116860,10140,10140,10140,10140,0
20250211,173000,457116860,10140,10140,10140,10140,0
20250211,172900,457116860,10140,10140,10140,10140,0
20250211,172800,457116860,10140,10140,10140,10140,0
20250211,172700,457116860,10140,10140,10140,10140,0
20250211,172600,457116860,10140,10140,10140,10140,0
20250211,172500,457116860,10140,10140,10140,10140,0
20250211,172400,457116860,10140,10140,10140,10140,0
20250211,172300,457116860,10140,10140,10140,10140,0
20250211,172200,457116860,10140,10140,10140,10140,0
20250211,172100,457116860,10140,10140,10140,10140,0
20250211,172000,457116860,10140,10140,10140,10140,0
20250211,171900,457116860,10140,10140,10140,10140,0
20250211,171800,457116860,10140,10140,10140,10140,0
20250211,171700,457116860,10140,10140,10140,10140,0
20250211,171600,457116860,10140,10140,10140,10140,0
20250211,171500,457116860,10140,10140,10140,10140,816
20250211,171400,457116860,10140,10140,10140,10140,0
20250211,171300,457116860,10140,10140,10140,10140,0
20250211,171200,457116860,10140,10140,10140,10140,0
20250211,171100,457116860,10140,10140,10140,10140,0
20250211,171000,457116860,10140,10140,10140,10140,0
20250211,170900,457116860,10140,10140,10140,10140,0
20250211,170800,457116860,10140,10140,10140,10140,0
20250211,170700,457116860,10140,10140,10140,10140,0
20250211,170600,457116860,10140,10140,10140,10140,0
20250211,170500,457116860,10140,10140,10140,10140,0
20250211,170400,457116860,10140,10140,10140,10140,0
20250211,170300,457116860,10140,10140,10140,10140,0
20250211,170200,457116860,10140,10140,10140,10140,0
20250211,170100,457116860,10140,10140,10140,10140,0
20250211,170000,457116860,10140,10140,10140,10140,0
20250211,165900,457116860,10140,10140,10140,10140,0
20250211,165800,457116860,10140,10140,10140,10140,0
20250211,165700,457116860,10140,10140,10140,10140,0
20250211,165600,457116860,10140,10140,10140,10140,0
20250211,165500,457116860,10140,10140,10140,10140,0
20250211,165400,457116860,10140,10140,10140,10140,0
20250211,165300,457116860,10140,10140,10140,10140,0
20250211,165200,457116860,10140,10140,10140,10140,0
20250211,165100,457116860,10140,10140,10140,10140,0
20250211,165000,457116860,10140,10140,10140,10140,0
20250211,164900,457116860,10140,10140,10140,10140,0
20250211,164800,457116860,10140,10140,10140,10140,0
20250211,164700,457116860,10140,10140,10140,10140,0
20250211,164600,457116860,10140,10140,10140,10140,0
20250211,164500,457116860,10140,10140,10140,10140,816
20250211,164400,457116860,10140,10140,10140,10140,0
20250211,164300,457116860,10140,10140,10140,10140,0
20250211,164200,457116860,10140,10140,10140,10140,0
20250211,164100,457116860,10140,10140,10140,10140,0
20250211,164000,457116860,10140,10140,10140,10140,0
20250211,163900,457116860,10140,10140,10140,10140,0
20250211,163800,457116860,10140,10140,10140,10140,0
20250211,163700,457116860,10140,10140,10140,10140,0
20250211,163600,457116860,10140,10140,10140,10140,0
20250211,163500,457116860,10140,10140,10140,10140,0
20250211,163400,457116860,10140,10140,10140,10140,0
20250211,163300,457116860,10140,10140,10140,10140,0
20250211,163200,457116860,10140,10140,10140,10140,0
20250211,163100,457116860,10140,10140,10140,10140,0
20250211,163000,457116860,10140,10140,10140,10140,0
20250211,162900,457116860,10140,10140,10140,10140,0
20250211,162800,457116860,10140,10140,10140,10140,0
20250211,162700,457116860,10140,10140,10140,10140,0
20250211,162600,457116860,10140,10140,10140,10140,0
20250211,162500,457116860,10140,10140,10140,10140,0
20250211,162400,457116860,10140,10140,10140,10140,0
20250211,162300,457116860,10140,10140,10140,10140,0
20250211,162200,457116860,10140,10140,10140,10140,0
20250211,162100,457116860,10140,10140,10140,10140,0
20250211,162000,457116860,10140,10140,10140,10140,0
20250211,161900,457116860,10140,10140,10140,10140,0
20250211,161800,457116860,10140,10140,10140,10140,0
20250211,161700,457116860,10140,10140,10140,10140,0
20250211,161600,457116860,10140,10140,10140,10140,0
20250211,161500,457116860,10140,10140,10140,10140,816
20250211,161400,457116860,10140,10140,10140,10140,0
20250211,161300,457116860,10140,10140,10140,10140,0
20250211,161200,457116860,10140,10140,10140,10140,0
20250211,161100,457116860,10140,10140,10140,10140,0
20250211,161000,457116860,10140,10140,10140,10140,0
20250211,160900,457116860,10140,10140,10140,10140,0
20250211,160800,457116860,10140,10140,10140,10140,0
20250211,160700,457116860,10140,10140,10140,10140,0
20250211,160600,457116860,10140,10140,10140,10140,0
20250211,160500,457116860,10140,10140,10140,10140,0
20250211,160400,457116860,10140,10140,10140,10140,0
20250211,160300,457116860,10140,10140,10140,10140,0
20250211,160200,457116860,10140,10140,10140,10140,0
20250211,160100,457116860,10140,10140,10140,10140,0
20250211,160000,457116860,10140,10140,10140,10140,0
20250211,155900,457116860,10140,10140,10140,10140,0
20250211,155800,457116860,10140,10140,10140,10140,0
20250211,155700,457116860,10140,10140,10140,10140,0
20250211,155600,457116860,10140,10140,10140,10140,0
20250211,155500,457116860,10140,10140,10140,10140,0
20250211,155400,457116860,10140,10140,10140,10140,0
20250211,155300,457116860,10140,10140,10140,10140,0
20250211,155200,457116860,10140,10140,10140,10140,0
20250211,155100,457116860,10140,10140,10140,10140,0
20250211,155000,457116860,10140,10140,10140,10140,0
20250211,154900,457116860,10140,10140,10140,10140,0
20250211,154800,457116860,10140,10140,10140,10140,0
20250211,154700,457116860,10140,10140,10140,10140,0
20250211,154600,457116860,10140,10140,10140,10140,0
20250211,154500,457116860,10140,10140,10140,10140,816
20250211,154400,457116860,10140,10140,10140,10140,0
20250211,154300,457116860,10140,10140,10140,10140,0
20250211,154200,457116860,10140,10140,10140,10140,0
20250211,154100,457116860,10140,10140,10140,10140,0
20250211,154000,457116860,10140,10140,10140,10140,0
20250211,153900,457116860,10140,10140,10140,10140,0
20250211,153800,457116860,10140,10140,10140,10140,0
20250211,153700,457116860,10140,10140,10140,10140,0
20250211,153600,457116860,10140,10140,10140,10140,0
20250211,153500,457116860,10140,10140,10140,10140,0
20250211,153400,457116860,10140,10140,10140,10140,0
20250211,153300,457116860,10140,10140,10140,10140,0
20250211,153200,457116860,10140,10140,10140,10140,0
20250211,153100,457116860,10140,10140,10140,10140,0
20250211,153000,457116860,10140,10140,10140,10140,816
20250211,152900,448842620,10160,10160,10160,10160,0
20250211,152800,448842620,10160,10160,10160,10160,0
20250211,152700,448842620,10160,10160,10160,10160,0
20250211,152600,448842620,10160,10160,10160,10160,0
20250211,152500,448842620,10160,10160,10160,10160,0
20250211,152400,448842620,10160,10160,10160,10160,0
20250211,152300,448842620,10160,10160,10160,10160,0
20250211,152200,448842620,10160,10160,10160,10160,0
20250211,152100,448842620,10160,10160,10160,10160,0
20250211,152000,448842620,10160,10160,10160,10160,0
20250211,151900,448842620,10160,10130,10160,10120,91
20250211,151800,447921560,10160,10140,10160,10120,258
20250211,151700,445308260,10160,10130,10160,10130,34
20250211,151600,444963570,10160,10150,10160,10150,245
20250211,151500,442476710,10150,10120,10150,10120,122
20250211,151400,441241650,10150,10120,10150,10120,107
20250211,151300,440158060,10120,10130,10150,10120,174
20250211,151200,438395080,10120,10150,10150,10120,1519
20250211,151100,423013760,10160,10130,10160,10130,111
20250211,151000,421888880,10130,10150,10160,10130,892
20250211,150900,412852410,10160,10140,10160,10140,61
20250211,150800,412233610,10170,10140,10170,10140,98
20250211,150700,411239440,10140,10150,10170,10140,143
20250211,150600,409788970,10170,10150,10170,10150,52
20250211,150500,409260860,10140,10150,10170,10140,143
20250211,150400,407809930,10150,10170,10170,10150,205
20250211,150300,405727390,10170,10170,10170,10170,10
20250211,150200,405625690,10170,10170,10170,10170,13
20250211,150100,405493480,10170,10170,10170,10170,14
20250211,150000,405351100,10170,10170,10170,10170,72
20250211,145900,404618860,10170,10170,10170,10170,82
20250211,145800,403784920,10170,10170,10170,10170,13
20250211,145700,403652710,10170,10170,10170,10170,131
20250211,145600,402320440,10170,10170,10170,10170,10
20250211,145500,402218740,10170,10170,10170,10170,14
20250211,145400,402076360,10170,10180,10180,10160,475
20250211,145300,397249020,10180,10180,10180,10180,14
20250211,145200,397106500,10180,10170,10180,10170,50
20250211,145100,396597900,10180,10170,10180,10170,81
20250211,145000,395774120,10180,10170,10180,10170,15
20250211,144900,395621560,10180,10180,10180,10180,1
20250211,144800,395611380,10180,10160,10180,10160,1724
20250211,144700,378078910,10170,10170,10170,10170,0
20250211,144600,378078910,10170,10170,10170,10170,0
20250211,144500,378078910,10170,10170,10170,10170,1
20250211,144400,378068740,10170,10170,10170,10170,0
20250211,144300,378068740,10170,10160,10170,10160,325
20250211,144200,374766730,10170,10170,10170,10160,124
20250211,144100,373506380,10170,10170,10170,10170,0
20250211,144000,373506380,10170,10170,10170,10170,1
20250211,143900,373496210,10170,10160,10170,10160,84
20250211,143800,372642760,10170,10170,10170,10170,1
20250211,143700,372632590,10170,10170,10170,10170,0
20250211,143600,372632590,10170,10170,10170,10170,0
20250211,143500,372632590,10170,10160,10170,10160,77
20250211,143400,371850260,10170,10170,10170,10170,0
20250211,143300,371850260,10170,10170,10170,10170,0
20250211,143200,371850260,10170,10150,10170,10150,2158
20250211,143100,349925200,10150,10150,10150,10150,60
20250211,143000,349316200,10150,10150,10150,10150,20
20250211,142900,349113200,10150,10150,10150,10150,1
20250211,142800,349103050,10150,10150,10150,10150,1
20250211,142700,349092900,10150,10150,10150,10150,0
20250211,142600,349092900,10150,10140,10150,10130,405
20250211,142500,344986630,10150,10150,10150,10150,0
20250211,142400,344986630,10150,10140,10150,10140,45
20250211,142300,344530320,10140,10140,10140,10140,26
20250211,142200,344266680,10150,10150,10150,10150,15
20250211,142100,344114430,10160,10160,10160,10160,1
20250211,142000,344104270,10140,10140,10140,10140,0
20250211,141900,344104270,10140,10150,10150,10140,140
20250211,141800,342683670,10140,10150,10150,10130,2325
20250211,141700,319110330,10150,10160,10160,10150,5
20250211,141600,319059570,10150,10150,10160,10150,122
20250211,141500,317821240,10150,10150,10150,10150,2
20250211,141400,317800940,10150,10150,10150,10150,14
20250211,141300,317658840,10150,10160,10160,10150,6
20250211,141200,317597930,10150,10150,10150,10140,1686
20250211,141100,300487380,10160,10160,10160,10160,17
20250211,141000,300314660,10160,10160,10160,10160,0
20250211,140900,300314660,10160,10160,10160,10160,0
20250211,140800,300314660,10160,10160,10160,10150,165
20250211,140700,298638830,10160,10160,10160,10160,0
20250211,140600,298638830,10160,10160,10160,10160,2
20250211,140500,298618510,10160,10150,10160,10150,88
20250211,140400,297725090,10160,10160,10160,10160,10
20250211,140300,297623490,10160,10160,10160,10160,0
20250211,140200,297623490,10160,10160,10160,10160,0
20250211,140100,297623490,10160,10160,10160,10160,0
20250211,140000,297623490,10160,10160,10160,10160,0
20250211,135900,297623490,10160,10160,10160,10160,0
20250211,135800,297623490,10160,10160,10160,10150,53
20250211,135700,297085510,10150,10150,10150,10150,0
20250211,135600,297085510,10150,10150,10150,10150,0
20250211,135500,297085510,10150,10150,10150,10150,51
20250211,135400,296567860,10160,10160,10160,10160,0
20250211,135300,296567860,10160,10160,10160,10160,10
20250211,135200,296466260,10160,10160,10160,10160,0
20250211,135100,296466260,10160,10160,10160,10160,0
20250211,135000,296466260,10160,10160,10160,10160,0
20250211,134900,296466260,10160,10160,10160,10160,0
20250211,134800,296466260,10160,10160,10160,10160,0
20250211,134700,296466260,10160,10160,10160,10160,10
20250211,134600,296364660,10160,10160,10160,10160,10
20250211,134500,296263060,10150,10150,10150,10150,0
20250211,134400,296263060,10150,10150,10150,10150,0
20250211,134300,296263060,10150,10150,10150,10150,71
20250211,134200,295542410,10160,10160,10160,10160,2
20250211,134100,295522090,10160,10160,10160,10160,50
20250211,134000,295014090,10150,10150,10150,10150,0
20250211,133900,295014090,10150,10150,10150,10150,204
20250211,133800,292943490,10150,10150,10150,10150,0
20250211,133700,292943490,10150,10150,10150,10150,0
20250211,133600,292943490,10150,10150,10150,10150,0
20250211,133500,292943490,10150,10150,10150,10150,626
20250211,133400,286589590,10150,10150,10150,10150,0
20250211,133300,286589590,10150,10150,10160,10150,982
20250211,133200,276621600,10160,10150,10160,10150,142
20250211,133100,275180140,10150,10150,10150,10150,0
20250211,133000,275180140,10150,10150,10150,10150,0
20250211,132900,275180140,10150,10150,10150,10150,1
20250211,132800,275169990,10160,10160,10160,10160,0
20250211,132700,275169990,10160,10160,10160,10160,2
20250211,132600,275149670,10170,10170,10170,10170,0
20250211,132500,275149670,10170,10170,10170,10170,0
20250211,132400,275149670,10170,10170,10170,10170,10
20250211,132300,275047970,10150,10160,10170,10150,129
20250211,132200,273738260,10160,10160,10160,10160,0
20250211,132100,273738260,10160,10160,10160,10160,0
20250211,132000,273738260,10160,10160,10160,10160,0
20250211,131900,273738260,10160,10160,10160,10160,0
20250211,131800,273738260,10160,10160,10160,10160,3
20250211,131700,273707780,10160,10160,10160,10160,0
20250211,131600,273707780,10160,10160,10160,10160,0
20250211,131500,273707780,10160,10160,10160,10160,9
20250211,131400,273616340,10150,10170,10170,10150,67
20250211,131300,272936090,10170,10170,10170,10170,45
20250211,131200,272478440,10160,10160,10160,10160,24
20250211,131100,272234600,10150,10160,10160,10150,200
20250211,131000,270203080,10170,10170,10170,10170,0
20250211,130900,270203080,10170,10170,10170,10170,0
20250211,130800,270203080,10170,10170,10170,10170,0
20250211,130700,270203080,10170,10170,10170,10170,0
20250211,130600,270203080,10170,10170,10170,10170,2
20250211,130500,270182740,10170,10170,10170,10170,0
20250211,130400,270182740,10170,10170,10170,10170,0
20250211,130300,270182740,10170,10170,10170,10170,0
20250211,130200,270182740,10170,10170,10170,10170,11
20250211,130100,270070870,10170,10170,10170,10170,0
20250211,130000,270070870,10170,10170,10170,10170,0
20250211,125900,270070870,10170,10160,10170,10160,60
20250211,125800,269460870,10160,10150,10160,10150,540
20250211,125700,263974870,10150,10150,10150,10150,0
20250211,125600,263974870,10150,10160,10160,10150,69
20250211,125500,263274310,10150,10150,10150,10150,13
20250211,125400,263142360,10150,10150,10150,10150,65
20250211,125300,262482610,10160,10160,10160,10160,9
20250211,125200,262391170,10160,10160,10160,10160,0
20250211,125100,262391170,10160,10160,10160,10160,0
20250211,125000,262391170,10160,10160,10160,10160,0
20250211,124900,262391170,10160,10160,10160,10160,7
20250211,124800,262320050,10160,10160,10160,10160,31
20250211,124700,262005090,10150,10150,10150,10150,0
20250211,124600,262005090,10150,10150,10150,10150,0
20250211,124500,262005090,10150,10150,10150,10150,0
20250211,124400,262005090,10150,10150,10150,10150,102
20250211,124300,260969790,10150,10150,10150,10150,40
20250211,124200,260563790,10160,10160,10160,10160,0
20250211,124100,260563790,10160,10160,10160,10160,10
20250211,124000,260462190,10150,10160,10160,10150,15
20250211,123900,260309820,10160,10160,10160,10160,0
20250211,123800,260309820,10160,10160,10160,10160,0
20250211,123700,260309820,10160,10140,10160,10140,259
20250211,123600,257683540,10130,10140,10140,10130,80
20250211,123500,256872360,10140,10140,10140,10140,3
20250211,123400,256841940,10130,10130,10130,10130,0
20250211,123300,256841940,10130,10130,10130,10130,11
20250211,123200,256730510,10130,10140,10140,10130,91
20250211,123100,255808660,10140,10140,10140,10140,0
20250211,123000,255808660,10140,10130,10140,10130,167
20250211,122900,254116840,10130,10130,10130,10130,4
20250211,122800,254076320,10130,10130,10130,10130,39
20250211,122700,253681250,10130,10130,10130,10120,244
20250211,122600,251210310,10120,10130,10130,10120,103
20250211,122500,250167380,10140,10130,10140,10130,9
20250211,122400,250076200,10140,10140,10140,10140,0
20250211,122300,250076200,10140,10140,10140,10140,0
20250211,122200,250076200,10140,10140,10140,10140,3
20250211,122100,250045780,10130,10130,10130,10130,22
20250211,122000,249822920,10130,10130,10130,10130,3
20250211,121900,249792530,10130,10130,10130,10130,1
20250211,121800,249782400,10130,10130,10130,10130,14
20250211,121700,249640580,10140,10130,10140,10130,14
20250211,121600,249498750,10140,10140,10140,10140,0
20250211,121500,249498750,10140,10140,10140,10140,1
20250211,121400,249488610,10120,10120,10120,10120,30
20250211,121300,249185010,10140,10140,10140,10140,0
20250211,121200,249185010,10140,10140,10140,10140,37
20250211,121100,248809830,10130,10160,10160,10110,3532
20250211,121000,213015890,10170,10170,10170,10170,0
20250211,120900,213015890,10170,10170,10170,10170,3
20250211,120800,212985380,10170,10170,10170,10170,0
20250211,120700,212985380,10170,10170,10170,10170,0
20250211,120600,212985380,10170,10160,10170,10160,4
20250211,120500,212944730,10160,10160,10160,10160,0
20250211,120400,212944730,10160,10160,10160,10160,0
20250211,120300,212944730,10160,10160,10160,10160,0
20250211,120200,212944730,10160,10160,10160,10160,100
20250211,120100,211928730,10160,10160,10160,10160,13
20250211,120000,211796650,10160,10160,10160,10160,0
20250211,115900,211796650,10160,10160,10160,10160,0
20250211,115800,211796650,10160,10160,10160,10160,0
20250211,115700,211796650,10160,10160,10160,10160,14
20250211,115600,211654410,10150,10170,10170,10150,105
20250211,115500,210587930,10160,10160,10160,10160,2
20250211,115400,210567610,10160,10160,10160,10160,0
20250211,115300,210567610,10160,10160,10160,10160,0
20250211,115200,210567610,10160,10160,10160,10160,0
20250211,115100,210567610,10160,10170,10170,10160,387
20250211,115000,206633350,10170,10170,10170,10170,334
20250211,114900,203236570,10160,10160,10160,10160,87
20250211,114800,202352650,10160,10160,10160,10160,0
20250211,114700,202352650,10160,10160,10160,10160,0
20250211,114600,202352650,10160,10160,10160,10160,29
20250211,114500,202058010,10150,10150,10150,10150,0
20250211,114400,202058010,10150,10160,10160,10150,167
20250211,114300,200361940,10160,10160,10160,10160,18
20250211,114200,200179060,10160,10160,10160,10160,102
20250211,114100,199142740,10160,10160,10160,10160,0
20250211,114000,199142740,10160,10160,10160,10160,13
20250211,113900,199010660,10160,10160,10160,10160,1
20250211,113800,199000500,10170,10170,10170,10170,1
20250211,113700,198990330,10160,10160,10160,10160,218
20250211,113600,196775450,10160,10160,10160,10160,0
20250211,113500,196775450,10160,10150,10160,10150,101
20250211,113400,195750290,10150,10150,10150,10150,100
20250211,113300,194735290,10160,10150,10160,10150,28
20250211,113200,194451080,10160,10160,10160,10160,4
20250211,113100,194410440,10150,10160,10160,10150,259
20250211,113000,191779610,10170,10170,10170,10170,0
20250211,112900,191779610,10170,10170,10170,10170,31
20250211,112800,191464340,10170,10170,10170,10170,0
20250211,112700,191464340,10170,10170,10170,10160,88
20250211,112600,190569800,10170,10170,10170,10170,0
20250211,112500,190569800,10170,10170,10170,10170,63
20250211,112400,189929090,10170,10170,10170,10170,23
20250211,112300,189695180,10170,10170,10170,10170,0
20250211,112200,189695180,10170,10170,10170,10170,0
20250211,112100,189695180,10170,10170,10170,10170,1
20250211,112000,189685010,10170,10170,10170,10170,0
20250211,111900,189685010,10170,10170,10170,10170,0
20250211,111800,189685010,10170,10170,10170,10170,0
20250211,111700,189685010,10170,10170,10170,10170,0
20250211,111600,189685010,10170,10170,10170,10170,3
20250211,111500,189654500,10170,10170,10170,10170,1
20250211,111400,189644330,10170,10170,10170,10170,0
20250211,111300,189644330,10170,10170,10170,10170,0
20250211,111200,189644330,10170,10170,10170,10170,0
20250211,111100,189644330,10170,10170,10170,10170,0
20250211,111000,189644330,10170,10170,10170,10170,0
20250211,110900,189644330,10170,10170,10170,10170,1
20250211,110800,189634160,10170,10170,10170,10170,0
20250211,110700,189634160,10170,10160,10170,10160,24
20250211,110600,189390310,10170,10180,10180,10170,64
20250211,110500,188738930,10180,10180,10180,10150,153
20250211,110400,187182920,10170,10170,10170,10170,1
20250211,110300,187172750,10170,10170,10180,10150,1770
20250211,110200,169198750,10170,10180,10180,10170,107
20250211,110100,168110510,10180,10180,10180,10180,12
20250211,110000,167988350,10180,10180,10180,10180,0
20250211,105900,167988350,10180,10170,10180,10170,2
20250211,105800,167968000,10180,10180,10180,10180,5
20250211,105700,167917100,10180,10180,10180,10180,2
20250211,105600,167896740,10180,10180,10180,10180,7
20250211,105500,167825480,10170,10180,10180,10170,45
20250211,105400,167367780,10170,10170,10170,10170,86
20250211,105300,166493160,10170,10160,10170,10160,17
20250211,105200,166320290,10170,10180,10180,10160,509
20250211,105100,161141170,10190,10180,10190,10180,17
20250211,105000,160968100,10180,10180,10180,10180,1
20250211,104900,160957920,10190,10190,10190,10190,1
20250211,104800,160947730,10180,10180,10180,10180,0
20250211,104700,160947730,10180,10180,10180,10180,13
20250211,104600,160815390,10180,10190,10190,10160,203
20250211,104500,158748340,10190,10170,10190,10170,9
20250211,104400,158656790,10190,10180,10190,10180,24
20250211,104300,158412460,10180,10180,10180,10180,1
20250211,104200,158402280,10180,10180,10180,10180,40
20250211,104100,157995080,10180,10180,10180,10180,0
20250211,104000,157995080,10180,10180,10180,10180,42
20250211,103900,157567520,10160,10160,10160,10160,72
20250211,103800,156836000,10160,10160,10160,10160,0
20250211,103700,156836000,10160,10190,10190,10160,123
20250211,103600,155585930,10170,10180,10180,10170,879
20250211,103500,146645880,10180,10180,10180,10180,0
20250211,103400,146645880,10180,10180,10180,10180,40
20250211,103300,146238680,10180,10210,10210,10180,3405
20250211,103200,111500320,10220,10210,10220,10210,2
20250211,103100,111479890,10220,10220,10220,10220,0
20250211,103000,111479890,10220,10210,10220,10210,89
20250211,102900,110570700,10220,10220,10220,10220,11
20250211,102800,110458280,10220,10220,10220,10220,0
20250211,102700,110458280,10220,10220,10220,10220,11
20250211,102600,110345860,10210,10220,10220,10210,98
20250211,102500,109344770,10220,10220,10220,10210,4
20250211,102400,109303900,10220,10220,10220,10220,30
20250211,102300,108997300,10220,10220,10220,10220,0
20250211,102200,108997300,10220,10230,10230,10220,51
20250211,102100,108476070,10210,10210,10210,10210,0
20250211,102000,108476070,10210,10210,10210,10210,50
20250211,101900,107965570,10220,10220,10220,10220,0
20250211,101800,107965570,10220,10220,10220,10220,5
20250211,101700,107914470,10220,10220,10220,10210,746
20250211,101600,100291710,10230,10230,10230,10230,73
20250211,101500,99544920,10240,10240,10240,10240,0
20250211,101400,99544920,10240,10250,10250,10240,36
20250211,101300,99176220,10250,10250,10250,10240,5
20250211,101200,99124980,10240,10230,10240,10230,119
20250211,101100,97907420,10230,10230,10230,10230,16
20250211,101000,97743740,10230,10230,10230,10220,136
20250211,100900,96352960,10230,10220,10230,10220,416
20250211,100800,92101430,10230,10230,10230,10230,1
20250211,100700,92091200,10230,10230,10230,10220,60
20250211,100600,91477410,10230,10230,10230,10230,1
20250211,100500,91467180,10230,10230,10230,10230,100
20250211,100400,90444180,10230,10230,10230,10230,21
20250211,100300,90229350,10230,10230,10230,10230,10
20250211,100200,90127050,10230,10230,10230,10230,17
20250211,100100,89953140,10230,10230,10230,10230,10
20250211,100000,89850840,10220,10220,10220,10220,0
20250211,095900,89850840,10220,10220,10220,10220,0
20250211,095800,89850840,10220,10230,10230,10220,300
20250211,095700,86782380,10240,10240,10240,10230,484
20250211,095600,81827160,10250,10250,10250,10250,3
20250211,095500,81796410,10240,10250,10250,10240,47
20250211,095400,81314750,10260,10260,10260,10260,0
20250211,095300,81314750,10260,10260,10260,10260,1
20250211,095200,81304490,10250,10250,10250,10250,0
20250211,095100,81304490,10250,10250,10250,10250,169
20250211,095000,79572240,10240,10240,10240,10240,0
20250211,094900,79572240,10240,10250,10250,10240,81
20250211,094800,78742000,10250,10250,10260,10250,89
20250211,094700,77829640,10250,10250,10250,10250,0
20250211,094600,77829640,10250,10250,10250,10250,0
20250211,094500,77829640,10250,10260,10260,10250,3
20250211,094400,77798870,10270,10260,10270,10260,14
20250211,094300,77655220,10250,10260,10260,10250,57
20250211,094200,77070800,10270,10270,10270,10270,4
20250211,094100,77029720,10260,10260,10260,10260,0
20250211,094000,77029720,10260,10260,10260,10260,14
20250211,093900,76886080,10270,10260,10270,10260,18
20250211,093800,76701370,10240,10240,10240,10240,0
20250211,093700,76701370,10240,10240,10240,10240,0
20250211,093600,76701370,10240,10240,10240,10240,1
20250211,093500,76691130,10230,10230,10230,10230,0
20250211,093400,76691130,10230,10230,10230,10230,0
20250211,093300,76691130,10230,10230,10230,10230,1
20250211,093200,76680900,10220,10220,10220,10220,24
20250211,093100,76435620,10220,10220,10220,10220,15
20250211,093000,76282320,10220,10230,10240,10220,954
20250211,092900,66527060,10240,10240,10240,10240,2
20250211,092800,66506580,10240,10240,10240,10240,15
20250211,092700,66352980,10240,10240,10240,10240,8
20250211,092600,66271060,10230,10230,10230,10230,0
20250211,092500,66271060,10230,10250,10250,10230,854
20250211,092400,57519560,10250,10250,10250,10250,246
20250211,092300,54998060,10230,10230,10230,10230,21
20250211,092200,54783230,10220,10240,10240,10220,344
20250211,092100,51262950,10240,10320,10320,10240,281
20250211,092000,48381920,10250,10250,10250,10240,501
20250211,091900,43251150,10250,10250,10260,10240,261
20250211,091800,40576910,10320,10260,10320,10250,519
20250211,091700,35251970,10270,10330,10330,10270,88
20250211,091600,34347840,10330,10330,10330,10330,9
20250211,091500,34254870,10330,10330,10330,10330,0
20250211,091400,34254870,10330,10260,10330,10260,538
20250211,091300,28734850,10260,10260,10260,10260,0
20250211,091200,28734850,10260,10260,10260,10260,41
20250211,091100,28314190,10260,10260,10260,10230,476
20250211,091000,23431840,10240,10230,10240,10230,108
20250211,090900,22326980,10230,10230,10230,10230,4
20250211,090800,22286060,10230,10230,10230,10230,99
20250211,090700,21273290,10230,10250,10260,10230,279
20250211,090600,18416670,10250,10250,10250,10240,269
20250211,090500,15660030,10240,10270,10270,10240,109
20250211,090400,14542640,10330,10280,10330,10260,101
20250211,090300,13504880,10270,10280,10280,10270,19
20250211,090200,13309600,10280,10280,10340,10270,643
20250211,090100,6704940,10350,10280,10350,10280,518
20250211,090000,1376480,10280,10350,10350,10280,133