KissMeData/002320/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183700,275735380,19380,19380,19380,19380,143
20250212,183600,275735380,19380,19380,19380,19380,0
20250212,183500,275735380,19380,19380,19380,19380,0
20250212,183400,275735380,19380,19380,19380,19380,0
20250212,183300,275735380,19380,19380,19380,19380,0
20250212,183200,275735380,19380,19380,19380,19380,0
20250212,183100,275735380,19380,19380,19380,19380,0
20250212,183000,275735380,19380,19380,19380,19380,0
20250212,182900,275735380,19380,19380,19380,19380,0
20250212,182800,275735380,19380,19380,19380,19380,0
20250212,182700,275735380,19380,19380,19380,19380,0
20250212,182600,275735380,19380,19380,19380,19380,0
20250212,182500,275735380,19380,19380,19380,19380,0
20250212,182400,275735380,19380,19380,19380,19380,0
20250212,182300,275735380,19380,19380,19380,19380,0
20250212,182200,275735380,19380,19380,19380,19380,0
20250212,182100,275735380,19380,19380,19380,19380,0
20250212,182000,275735380,19380,19380,19380,19380,0
20250212,181900,275735380,19380,19380,19380,19380,0
20250212,181800,275735380,19380,19380,19380,19380,0
20250212,181700,275735380,19380,19380,19380,19380,0
20250212,181600,275735380,19380,19380,19380,19380,0
20250212,181500,275735380,19380,19380,19380,19380,0
20250212,181400,275735380,19380,19380,19380,19380,0
20250212,181300,275735380,19380,19380,19380,19380,0
20250212,181200,275735380,19380,19380,19380,19380,0
20250212,181100,275735380,19380,19380,19380,19380,0
20250212,181000,275735380,19380,19380,19380,19380,0
20250212,180900,275735380,19380,19380,19380,19380,0
20250212,180800,275735380,19380,19380,19380,19380,0
20250212,180700,275735380,19380,19380,19380,19380,143
20250212,180600,275735380,19380,19380,19380,19380,0
20250212,180500,275735380,19380,19380,19380,19380,0
20250212,180400,275735380,19380,19380,19380,19380,0
20250212,180300,275735380,19380,19380,19380,19380,0
20250212,180200,275735380,19380,19380,19380,19380,0
20250212,180100,275735380,19380,19380,19380,19380,0
20250212,180000,275735380,19380,19380,19380,19380,0
20250212,175900,275735380,19380,19380,19380,19380,0
20250212,175800,275735380,19380,19380,19380,19380,0
20250212,175700,275735380,19380,19380,19380,19380,0
20250212,175600,275735380,19380,19380,19380,19380,0
20250212,175500,275735380,19380,19380,19380,19380,0
20250212,175400,275735380,19380,19380,19380,19380,0
20250212,175300,275735380,19380,19380,19380,19380,0
20250212,175200,275735380,19380,19380,19380,19380,0
20250212,175100,275735380,19380,19380,19380,19380,0
20250212,175000,275735380,19380,19380,19380,19380,0
20250212,174900,275735380,19380,19380,19380,19380,0
20250212,174800,275735380,19380,19380,19380,19380,0
20250212,174700,275735380,19380,19380,19380,19380,0
20250212,174600,275735380,19380,19380,19380,19380,0
20250212,174500,275735380,19380,19380,19380,19380,0
20250212,174400,275735380,19380,19380,19380,19380,0
20250212,174300,275735380,19380,19380,19380,19380,0
20250212,174200,275735380,19380,19380,19380,19380,0
20250212,174100,275735380,19380,19380,19380,19380,0
20250212,174000,275735380,19380,19380,19380,19380,0
20250212,173900,275735380,19380,19380,19380,19380,0
20250212,173800,275735380,19380,19380,19380,19380,0
20250212,173700,275735380,19380,19380,19380,19380,143
20250212,173600,275735380,19380,19380,19380,19380,0
20250212,173500,275735380,19380,19380,19380,19380,0
20250212,173400,275735380,19380,19380,19380,19380,0
20250212,173300,275735380,19380,19380,19380,19380,0
20250212,173200,275735380,19380,19380,19380,19380,0
20250212,173100,275735380,19380,19380,19380,19380,0
20250212,173000,275735380,19380,19380,19380,19380,0
20250212,172900,275735380,19380,19380,19380,19380,0
20250212,172800,275735380,19380,19380,19380,19380,0
20250212,172700,275735380,19380,19380,19380,19380,0
20250212,172600,275735380,19380,19380,19380,19380,0
20250212,172500,275735380,19380,19380,19380,19380,0
20250212,172400,275735380,19380,19380,19380,19380,0
20250212,172300,275735380,19380,19380,19380,19380,0
20250212,172200,275735380,19380,19380,19380,19380,0
20250212,172100,275735380,19380,19380,19380,19380,0
20250212,172000,275735380,19380,19380,19380,19380,0
20250212,171900,275735380,19380,19380,19380,19380,0
20250212,171800,275735380,19380,19380,19380,19380,0
20250212,171700,275735380,19380,19380,19380,19380,0
20250212,171600,275735380,19380,19380,19380,19380,0
20250212,171500,275735380,19380,19380,19380,19380,0
20250212,171400,275735380,19380,19380,19380,19380,0
20250212,171300,275735380,19380,19380,19380,19380,0
20250212,171200,275735380,19380,19380,19380,19380,0
20250212,171100,275735380,19380,19380,19380,19380,0
20250212,171000,275735380,19380,19380,19380,19380,0
20250212,170900,275735380,19380,19380,19380,19380,0
20250212,170800,275735380,19380,19380,19380,19380,0
20250212,170700,275735380,19380,19380,19380,19380,143
20250212,170600,275735380,19380,19380,19380,19380,0
20250212,170500,275735380,19380,19380,19380,19380,0
20250212,170400,275735380,19380,19380,19380,19380,0
20250212,170300,275735380,19380,19380,19380,19380,0
20250212,170200,275735380,19380,19380,19380,19380,0
20250212,170100,275735380,19380,19380,19380,19380,0
20250212,170000,275735380,19380,19380,19380,19380,0
20250212,165900,275735380,19380,19380,19380,19380,0
20250212,165800,275735380,19380,19380,19380,19380,0
20250212,165700,275735380,19380,19380,19380,19380,0
20250212,165600,275735380,19380,19380,19380,19380,0
20250212,165500,275735380,19380,19380,19380,19380,0
20250212,165400,275735380,19380,19380,19380,19380,0
20250212,165300,275735380,19380,19380,19380,19380,0
20250212,165200,275735380,19380,19380,19380,19380,0
20250212,165100,275735380,19380,19380,19380,19380,0
20250212,165000,275735380,19380,19380,19380,19380,0
20250212,164900,275735380,19380,19380,19380,19380,0
20250212,164800,275735380,19380,19380,19380,19380,0
20250212,164700,275735380,19380,19380,19380,19380,0
20250212,164600,275735380,19380,19380,19380,19380,0
20250212,164500,275735380,19380,19380,19380,19380,0
20250212,164400,275735380,19380,19380,19380,19380,0
20250212,164300,275735380,19380,19380,19380,19380,0
20250212,164200,275735380,19380,19380,19380,19380,0
20250212,164100,275735380,19380,19380,19380,19380,0
20250212,164000,275735380,19380,19380,19380,19380,0
20250212,163900,275735380,19380,19380,19380,19380,0
20250212,163800,275735380,19380,19380,19380,19380,0
20250212,163700,275735380,19380,19380,19380,19380,143
20250212,163600,275735380,19380,19380,19380,19380,0
20250212,163500,275735380,19380,19380,19380,19380,0
20250212,163400,275735380,19380,19380,19380,19380,0
20250212,163300,275735380,19380,19380,19380,19380,0
20250212,163200,275735380,19380,19380,19380,19380,0
20250212,163100,275735380,19380,19380,19380,19380,0
20250212,163000,275735380,19380,19380,19380,19380,0
20250212,162900,275735380,19380,19380,19380,19380,0
20250212,162800,275735380,19380,19380,19380,19380,0
20250212,162700,275735380,19380,19380,19380,19380,0
20250212,162600,275735380,19380,19380,19380,19380,0
20250212,162500,275735380,19380,19380,19380,19380,0
20250212,162400,275735380,19380,19380,19380,19380,0
20250212,162300,275735380,19380,19380,19380,19380,0
20250212,162200,275735380,19380,19380,19380,19380,0
20250212,162100,275735380,19380,19380,19380,19380,0
20250212,162000,275735380,19380,19380,19380,19380,0
20250212,161900,275735380,19380,19380,19380,19380,0
20250212,161800,275735380,19380,19380,19380,19380,0
20250212,161700,275735380,19380,19380,19380,19380,0
20250212,161600,275735380,19380,19380,19380,19380,0
20250212,161500,275735380,19380,19380,19380,19380,0
20250212,161400,275735380,19380,19380,19380,19380,0
20250212,161300,275735380,19380,19380,19380,19380,0
20250212,161200,275735380,19380,19380,19380,19380,0
20250212,161100,275735380,19380,19380,19380,19380,0
20250212,161000,275735380,19380,19380,19380,19380,0
20250212,160900,275735380,19380,19380,19380,19380,0
20250212,160800,275735380,19380,19380,19380,19380,0
20250212,160700,275735380,19380,19380,19380,19380,143
20250212,160600,275735380,19380,19380,19380,19380,0
20250212,160500,275735380,19380,19380,19380,19380,0
20250212,160400,275735380,19380,19380,19380,19380,0
20250212,160300,275735380,19380,19380,19380,19380,0
20250212,160200,275735380,19380,19380,19380,19380,0
20250212,160100,275735380,19380,19380,19380,19380,0
20250212,160000,275735380,19380,19380,19380,19380,0
20250212,155900,275735380,19380,19380,19380,19380,0
20250212,155800,275735380,19380,19380,19380,19380,0
20250212,155700,275735380,19380,19380,19380,19380,0
20250212,155600,275735380,19380,19380,19380,19380,0
20250212,155500,275735380,19380,19380,19380,19380,0
20250212,155400,275735380,19380,19380,19380,19380,0
20250212,155300,275735380,19380,19380,19380,19380,0
20250212,155200,275735380,19380,19380,19380,19380,0
20250212,155100,275735380,19380,19380,19380,19380,0
20250212,155000,275735380,19380,19380,19380,19380,0
20250212,154900,275735380,19380,19380,19380,19380,0
20250212,154800,275735380,19380,19380,19380,19380,0
20250212,154700,275735380,19380,19380,19380,19380,0
20250212,154600,275735380,19380,19380,19380,19380,0
20250212,154500,275735380,19380,19380,19380,19380,0
20250212,154400,275735380,19380,19380,19380,19380,0
20250212,154300,275735380,19380,19380,19380,19380,0
20250212,154200,275735380,19380,19380,19380,19380,0
20250212,154100,275735380,19380,19380,19380,19380,0
20250212,154000,275735380,19380,19380,19380,19380,0
20250212,153900,275735380,19380,19380,19380,19380,0
20250212,153800,275735380,19380,19380,19380,19380,0
20250212,153700,275735380,19380,19380,19380,19380,143
20250212,153600,275735380,19380,19380,19380,19380,0
20250212,153500,275735380,19380,19380,19380,19380,0
20250212,153400,275735380,19380,19380,19380,19380,0
20250212,153300,275735380,19380,19380,19380,19380,0
20250212,153200,275735380,19380,19380,19380,19380,0
20250212,153100,275735380,19380,19380,19380,19380,0
20250212,153000,275735380,19380,19380,19380,19380,143
20250212,152900,272964040,19400,19400,19400,19400,0
20250212,152800,272964040,19400,19400,19400,19400,0
20250212,152700,272964040,19400,19400,19400,19400,0
20250212,152600,272964040,19400,19400,19400,19400,0
20250212,152500,272964040,19400,19400,19400,19400,0
20250212,152400,272964040,19400,19400,19400,19400,0
20250212,152300,272964040,19400,19400,19400,19400,0
20250212,152200,272964040,19400,19400,19400,19400,0
20250212,152100,272964040,19400,19400,19400,19400,0
20250212,152000,272964040,19400,19400,19400,19400,0
20250212,151900,272964040,19400,19400,19400,19400,0
20250212,151800,272964040,19400,19400,19460,19400,190
20250212,151700,269272140,19450,19430,19450,19410,113
20250212,151600,267078600,19410,19410,19410,19410,1
20250212,151500,267059190,19400,19400,19400,19400,10
20250212,151400,266865190,19480,19410,19480,19410,1000
20250212,151300,247404640,19400,19400,19400,19400,5
20250212,151200,247307640,19410,19410,19410,19410,7
20250212,151100,247171770,19410,19410,19410,19410,5
20250212,151000,247074720,19410,19410,19410,19410,13
20250212,150900,246822390,19420,19420,19420,19420,2
20250212,150800,246783550,19410,19410,19410,19410,51
20250212,150700,245793640,19410,19410,19410,19410,16
20250212,150600,245483080,19410,19410,19410,19410,0
20250212,150500,245483080,19410,19410,19410,19410,20
20250212,150400,245094880,19410,19410,19410,19410,0
20250212,150300,245094880,19410,19410,19410,19410,0
20250212,150200,245094880,19410,19410,19410,19410,0
20250212,150100,245094880,19410,19410,19410,19410,0
20250212,150000,245094880,19410,19410,19410,19410,1
20250212,145900,245075470,19450,19460,19460,19420,3
20250212,145800,245017140,19420,19420,19420,19420,0
20250212,145700,245017140,19420,19410,19450,19410,5
20250212,145600,244920040,19470,19470,19470,19470,0
20250212,145500,244920040,19470,19450,19470,19450,100
20250212,145400,242974160,19450,19430,19450,19430,100
20250212,145300,241029740,19410,19410,19410,19410,0
20250212,145200,241029740,19410,19410,19410,19410,0
20250212,145100,241029740,19410,19410,19410,19410,0
20250212,145000,241029740,19410,19410,19410,19410,0
20250212,144900,241029740,19410,19410,19410,19410,0
20250212,144800,241029740,19410,19410,19410,19410,8
20250212,144700,240874460,19400,19400,19400,19400,0
20250212,144600,240874460,19400,19400,19400,19400,0
20250212,144500,240874460,19400,19400,19400,19400,0
20250212,144400,240874460,19400,19400,19400,19400,10
20250212,144300,240680460,19400,19400,19400,19400,0
20250212,144200,240680460,19400,19400,19400,19400,84
20250212,144100,239050860,19400,19400,19400,19400,0
20250212,144000,239050860,19400,19400,19400,19400,0
20250212,143900,239050860,19400,19400,19400,19400,26
20250212,143800,238546460,19400,19400,19400,19400,0
20250212,143700,238546460,19400,19400,19400,19400,0
20250212,143600,238546460,19400,19400,19400,19400,1
20250212,143500,238527060,19410,19400,19410,19400,14
20250212,143400,238255450,19380,19380,19380,19380,0
20250212,143300,238255450,19380,19380,19380,19380,0
20250212,143200,238255450,19380,19380,19380,19380,0
20250212,143100,238255450,19380,19380,19380,19380,0
20250212,143000,238255450,19380,19380,19380,19380,0
20250212,142900,238255450,19380,19380,19380,19380,14
20250212,142800,237984130,19390,19390,19390,19390,0
20250212,142700,237984130,19390,19390,19390,19390,193
20250212,142600,234241860,19390,19390,19390,19390,0
20250212,142500,234241860,19390,19390,19390,19390,14
20250212,142400,233970400,19390,19390,19390,19390,0
20250212,142300,233970400,19390,19390,19390,19390,0
20250212,142200,233970400,19390,19410,19410,19390,21
20250212,142100,233563070,19410,19410,19410,19410,7
20250212,142000,233427200,19410,19410,19410,19410,8
20250212,141900,233271920,19420,19420,19420,19420,0
20250212,141800,233271920,19420,19420,19420,19420,1
20250212,141700,233252500,19410,19420,19420,19410,9
20250212,141600,233077730,19430,19430,19430,19430,0
20250212,141500,233077730,19430,19430,19430,19430,1
20250212,141400,233058300,19440,19440,19440,19440,0
20250212,141300,233058300,19440,19440,19440,19440,0
20250212,141200,233058300,19440,19430,19440,19430,16
20250212,141100,232747410,19440,19430,19440,19430,16
20250212,141000,232436520,19430,19430,19430,19430,0
20250212,140900,232436520,19430,19430,19440,19430,5
20250212,140800,232339360,19420,19420,19420,19420,0
20250212,140700,232339360,19420,19430,19430,19420,46
20250212,140600,231445740,19420,19420,19420,19420,0
20250212,140500,231445740,19420,19420,19420,19420,0
20250212,140400,231445740,19420,19420,19420,19420,14
20250212,140300,231173860,19420,19420,19420,19420,13
20250212,140200,230921400,19420,19420,19420,19420,1
20250212,140100,230901980,19430,19420,19430,19420,2
20250212,140000,230863130,19430,19410,19430,19400,501
20250212,135900,221142460,19410,19410,19410,19410,14
20250212,135800,220870720,19410,19410,19410,19410,0
20250212,135700,220870720,19410,19410,19410,19410,0
20250212,135600,220870720,19410,19410,19410,19410,14
20250212,135500,220598980,19410,19410,19410,19410,0
20250212,135400,220598980,19410,19410,19410,19410,14
20250212,135300,220327240,19410,19410,19410,19410,0
20250212,135200,220327240,19410,19410,19410,19410,0
20250212,135100,220327240,19410,19410,19410,19410,14
20250212,135000,220055500,19410,19410,19410,19410,0
20250212,134900,220055500,19410,19410,19410,19410,15
20250212,134800,219764350,19410,19410,19410,19410,0
20250212,134700,219764350,19410,19410,19410,19410,0
20250212,134600,219764350,19410,19410,19410,19410,15
20250212,134500,219473200,19420,19420,19420,19420,1
20250212,134400,219453780,19410,19410,19410,19410,0
20250212,134300,219453780,19410,19410,19410,19410,15
20250212,134200,219162630,19410,19410,19410,19410,0
20250212,134100,219162630,19410,19410,19410,19410,15
20250212,134000,218871480,19410,19410,19410,19410,0
20250212,133900,218871480,19410,19410,19410,19410,0
20250212,133800,218871480,19410,19410,19410,19410,15
20250212,133700,218580330,19410,19410,19410,19410,0
20250212,133600,218580330,19410,19410,19410,19410,15
20250212,133500,218289180,19410,19410,19410,19410,99
20250212,133400,216367590,19410,19410,19410,19410,0
20250212,133300,216367590,19410,19410,19410,19410,15
20250212,133200,216076440,19410,19410,19410,19410,0
20250212,133100,216076440,19410,19410,19410,19410,0
20250212,133000,216076440,19410,19410,19410,19410,15
20250212,132900,215785290,19410,19410,19410,19410,0
20250212,132800,215785290,19410,19410,19410,19410,15
20250212,132700,215494140,19410,19410,19410,19410,0
20250212,132600,215494140,19410,19410,19410,19410,0
20250212,132500,215494140,19410,19410,19410,19410,15
20250212,132400,215202990,19410,19410,19410,19410,0
20250212,132300,215202990,19410,19410,19410,19410,15
20250212,132200,214911840,19410,19410,19410,19410,0
20250212,132100,214911840,19410,19410,19410,19410,0
20250212,132000,214911840,19410,19410,19410,19410,15
20250212,131900,214620690,19420,19420,19420,19420,0
20250212,131800,214620690,19420,19420,19420,19420,11
20250212,131700,214407070,19420,19420,19420,19420,4
20250212,131600,214329390,19430,19430,19430,19430,2
20250212,131500,214290530,19430,19430,19430,19430,15
20250212,131400,213999080,19430,19430,19430,19430,0
20250212,131300,213999080,19430,19430,19430,19430,0
20250212,131200,213999080,19430,19430,19430,19430,15
20250212,131100,213707630,19440,19440,19440,19440,0
20250212,131000,213707630,19440,19430,19440,19430,17
20250212,130900,213377310,19430,19430,19430,19430,0
20250212,130800,213377310,19430,19430,19430,19430,0
20250212,130700,213377310,19430,19440,19440,19430,5
20250212,130600,213280130,19470,19470,19470,19470,0
20250212,130500,213280130,19470,19430,19470,19430,6
20250212,130400,213163470,19440,19450,19460,19440,218
20250212,130300,208921460,19460,19450,19460,19450,8
20250212,130200,208765820,19460,19450,19460,19440,23
20250212,130100,208318580,19460,19460,19460,19440,8
20250212,130000,208162960,19440,19440,19460,19440,19
20250212,125900,207793550,19430,19460,19460,19430,8
20250212,125800,207637980,19440,19460,19460,19440,23
20250212,125700,207190460,19450,19460,19470,19440,25
20250212,125600,206704030,19470,19470,19470,19470,11
20250212,125500,206489860,19460,19460,19460,19460,0
20250212,125400,206489860,19460,19460,19460,19440,19
20250212,125300,206120150,19470,19470,19470,19470,11
20250212,125200,205905980,19460,19460,19460,19460,5
20250212,125100,205808680,19460,19470,19470,19450,14
20250212,125000,205536240,19460,19460,19470,19450,6
20250212,124900,205419470,19450,19460,19460,19440,19
20250212,124800,205049790,19470,19460,19470,19460,20
20250212,124700,204660400,19460,19460,19460,19460,9
20250212,124600,204485260,19460,19460,19460,19460,11
20250212,124500,204271200,19450,19450,19450,19450,0
20250212,124400,204271200,19450,19450,19450,19430,18
20250212,124300,203921130,19450,19460,19460,19430,10
20250212,124200,203726610,19460,19460,19460,19460,7
20250212,124100,203590390,19460,19470,19470,19460,19
20250212,124000,203220540,19460,19460,19460,19460,0
20250212,123900,203220540,19460,19460,19460,19460,13
20250212,123800,202967560,19460,19470,19470,19460,13
20250212,123700,202714470,19460,19470,19470,19460,10
20250212,123600,202519860,19450,19450,19450,19450,15
20250212,123500,202228110,19450,19450,19450,19450,1
20250212,123400,202208660,19450,19450,19450,19450,11
20250212,123300,201994710,19450,19450,19450,19450,18
20250212,123200,201644610,19450,19440,19450,19440,3
20250212,123100,201586280,19440,19440,19440,19440,13
20250212,123000,201333560,19440,19440,19440,19440,1
20250212,122900,201314120,19430,19430,19430,19430,4
20250212,122800,201236400,19430,19430,19450,19430,14
20250212,122700,200964360,19420,19420,19420,19420,10
20250212,122600,200770160,19410,19410,19410,19410,33
20250212,122500,200129630,19420,19430,19430,19420,25
20250212,122400,199643940,19450,19430,19450,19430,6
20250212,122300,199527340,19420,19440,19440,19420,26
20250212,122200,199022150,19440,19440,19440,19440,12
20250212,122100,198788870,19430,19430,19440,19420,39
20250212,122000,198031360,19430,19430,19430,19430,15
20250212,121900,197739910,19440,19440,19440,19440,11
20250212,121800,197526070,19440,19440,19440,19420,52
20250212,121700,196515690,19440,19440,19440,19440,1
20250212,121600,196496250,19450,19460,19460,19440,824
20250212,121500,180461240,19460,19460,19470,19460,126
20250212,121400,178009170,19470,19470,19470,19470,12
20250212,121300,177775530,19470,19460,19470,19460,13
20250212,121200,177522520,19450,19460,19460,19450,26
20250212,121100,177016710,19460,19460,19460,19460,0
20250212,121000,177016710,19460,19450,19460,19450,27
20250212,120900,176491440,19460,19460,19460,19460,11
20250212,120800,176277380,19460,19460,19460,19460,11
20250212,120700,176063320,19440,19460,19460,19440,27
20250212,120600,175538200,19460,19460,19460,19460,0
20250212,120500,175538200,19460,19440,19460,19440,26
20250212,120400,175032540,19460,19460,19460,19460,11
20250212,120300,174818480,19460,19460,19460,19460,12
20250212,120200,174584960,19450,19450,19450,19440,352
20250212,120100,167738710,19440,19440,19440,19440,0
20250212,120000,167738710,19440,19440,19440,19440,7
20250212,115900,167602630,19440,19440,19470,19440,14
20250212,115800,167330440,19440,19440,19440,19440,11
20250212,115700,167116600,19420,19440,19440,19420,27
20250212,115600,166592020,19440,19440,19440,19440,0
20250212,115500,166592020,19440,19420,19440,19420,12
20250212,115400,166358760,19440,19450,19470,19430,52
20250212,115300,165348000,19460,19460,19460,19460,12
20250212,115200,165114480,19460,19460,19460,19460,11
20250212,115100,164900420,19450,19450,19450,19450,0
20250212,115000,164900420,19450,19450,19450,19450,5
20250212,114900,164803170,19450,19460,19460,19450,22
20250212,114800,164375150,19460,19440,19460,19440,4
20250212,114700,164297350,19440,19430,19440,19430,6
20250212,114600,164180720,19440,19440,19440,19440,11
20250212,114500,163966880,19460,19450,19460,19450,13
20250212,114400,163714020,19440,19460,19460,19440,6
20250212,114300,163597310,19460,19460,19460,19460,21
20250212,114200,163188650,19460,19450,19460,19450,13
20250212,114100,162935770,19450,19450,19450,19450,6
20250212,114000,162819070,19450,19450,19450,19450,6
20250212,113900,162702370,19440,19450,19450,19440,11
20250212,113800,162488430,19460,19460,19460,19460,19
20250212,113700,162118690,19450,19450,19450,19450,3
20250212,113600,162060340,19460,19450,19460,19450,30
20250212,113500,161476830,19450,19450,19450,19450,1
20250212,113400,161457380,19440,19420,19440,19420,128
20250212,113300,158971520,19440,19440,19440,19440,12
20250212,113200,158738240,19440,19440,19440,19440,106
20250212,113100,156677600,19430,19430,19430,19430,15
20250212,113000,156386150,19440,19440,19440,19440,12
20250212,112900,156152870,19440,19440,19440,19440,11
20250212,112800,155939030,19440,19450,19460,19440,13
20250212,112700,155686180,19430,19450,19460,19430,218
20250212,112600,151450040,19450,19450,19450,19450,1
20250212,112500,151430590,19460,19460,19460,19460,30
20250212,112400,150846790,19460,19460,19460,19460,12
20250212,112300,150613270,19460,19460,19460,19460,12
20250212,112200,150379750,19450,19450,19450,19450,2
20250212,112100,150340850,19460,19460,19460,19460,0
20250212,112000,150340850,19460,19470,19470,19460,24
20250212,111900,149873690,19460,19460,19460,19460,21
20250212,111800,149465030,19470,19470,19470,19470,12
20250212,111700,149231390,19460,19460,19460,19460,1
20250212,111600,149211930,19450,19450,19450,19450,0
20250212,111500,149211930,19450,19460,19460,19450,16
20250212,111400,148900580,19460,19460,19460,19460,1
20250212,111300,148881120,19460,19460,19460,19460,14
20250212,111200,148608680,19470,19470,19500,19470,13
20250212,111100,148355540,19490,19460,19490,19460,22
20250212,111000,147927240,19450,19430,19450,19430,22
20250212,110900,147499640,19450,19450,19450,19450,12
20250212,110800,147266240,19450,19440,19450,19440,23
20250212,110700,146819010,19440,19450,19450,19440,24
20250212,110600,146352240,19450,19450,19450,19450,0
20250212,110500,146352240,19450,19450,19450,19450,13
20250212,110400,146099390,19460,19450,19460,19450,13
20250212,110300,145846420,19440,19440,19440,19440,15
20250212,110200,145554820,19440,19470,19470,19440,4
20250212,110100,145477000,19440,19490,19490,19440,6
20250212,110000,145360250,19440,19450,19470,19440,25
20250212,105900,144874110,19470,19450,19470,19450,9
20250212,105800,144699000,19450,19440,19460,19440,6
20250212,105700,144582310,19460,19460,19460,19440,12
20250212,105600,144348810,19470,19470,19490,19470,3
20250212,105500,144290380,19500,19460,19500,19460,21
20250212,105400,143881510,19470,19490,19500,19470,9
20250212,105300,143706140,19470,19470,19500,19470,7
20250212,105200,143569770,19490,19500,19500,19470,21
20250212,105100,143160810,19480,19490,19490,19470,125
20250212,105000,140724900,19490,19490,19490,19490,0
20250212,104900,140724900,19490,19490,19490,19490,15
20250212,104800,140432550,19490,19490,19490,19490,3
20250212,104700,140374080,19490,19500,19500,19480,25
20250212,104600,139886740,19490,19490,19490,19490,0
20250212,104500,139886740,19490,19480,19490,19480,5
20250212,104400,139789310,19490,19500,19500,19480,15
20250212,104300,139496960,19480,19490,19500,19480,98
20250212,104200,137586000,19500,19480,19500,19480,23
20250212,104100,137137640,19480,19500,19500,19480,128
20250212,104000,134642900,19490,19490,19490,19490,6
20250212,103900,134525960,19490,19490,19490,19490,10
20250212,103800,134331060,19490,19490,19490,19490,2
20250212,103700,134292080,19490,19490,19490,19490,12
20250212,103600,134058200,19490,19490,19490,19490,7
20250212,103500,133921770,19490,19490,19490,19490,193
20250212,103400,130160200,19500,19490,19500,19490,26
20250212,103300,129653350,19500,19490,19500,19480,24
20250212,103200,129185570,19490,19490,19490,19490,0
20250212,103100,129185570,19490,19490,19490,19480,28
20250212,103000,128640000,19500,19500,19500,19500,11
20250212,102900,128425500,19500,19490,19500,19490,2
20250212,102800,128386510,19500,19510,19510,19500,13
20250212,102700,128132890,19500,19500,19510,19500,16
20250212,102600,127820760,19500,19500,19500,19490,34
20250212,102500,127157920,19500,19500,19500,19500,1
20250212,102400,127138420,19490,19490,19500,19490,18
20250212,102300,126787460,19490,19490,19490,19490,36
20250212,102200,126085820,19490,19490,19490,19490,10
20250212,102100,125890920,19490,19490,19490,19490,36
20250212,102000,125189280,19500,19500,19500,19500,11
20250212,101900,124974780,19500,19490,19500,19490,34
20250212,101800,124311800,19500,19500,19500,19500,72
20250212,101700,122907800,19510,19500,19510,19500,33
20250212,101600,122264190,19510,19500,19510,19500,13
20250212,101500,122010570,19500,19500,19500,19500,15
20250212,101400,121718070,19510,19500,19510,19500,15
20250212,101300,121425460,19500,19500,19500,19490,19
20250212,101200,121055120,19500,19520,19520,19500,56
20250212,101100,119962460,19510,19510,19510,19510,33
20250212,101000,119318630,19510,19520,19520,19510,28
20250212,100900,118772220,19520,19520,19520,19520,11
20250212,100800,118557500,19520,19520,19520,19520,11
20250212,100700,118342780,19520,19520,19520,19520,1
20250212,100600,118323260,19530,19530,19530,19520,24
20250212,100500,117854550,19520,19530,19530,19520,18
20250212,100400,117503070,19530,19530,19530,19530,0
20250212,100300,117503070,19530,19520,19530,19520,13
20250212,100200,117249200,19520,19520,19520,19520,2
20250212,100100,117210160,19530,19530,19530,19520,22
20250212,100000,116780510,19530,19520,19530,19520,38
20250212,095900,116038730,19520,19520,19520,19520,12
20250212,095800,115804490,19510,19510,19510,19510,1
20250212,095700,115784980,19520,19520,19520,19520,0
20250212,095600,115784980,19520,19500,19520,19500,2
20250212,095500,115745960,19510,19520,19520,19510,32
20250212,095400,115121430,19520,19520,19520,19520,10
20250212,095300,114926230,19510,19520,19520,19510,4
20250212,095200,114848170,19530,19540,19540,19520,140
20250212,095100,112113820,19550,19530,19550,19530,2
20250212,095000,112074740,19520,19560,19560,19520,17
20250212,094900,111742620,19540,19480,19540,19480,1702
20250212,094800,78548070,19480,19490,19490,19480,13
20250212,094700,78294710,19490,19480,19490,19480,192
20250212,094600,74554540,19480,19480,19480,19480,11
20250212,094500,74340260,19490,19440,19490,19440,586
20250212,094400,62935450,19430,19460,19460,19430,506
20250212,094300,53101220,19450,19450,19450,19450,0
20250212,094200,53101220,19450,19450,19450,19450,1
20250212,094100,53081770,19450,19440,19450,19440,251
20250212,094000,48199920,19440,19440,19440,19440,11
20250212,093900,47986080,19440,19430,19440,19430,5
20250212,093800,47888910,19420,19410,19420,19410,190
20250212,093700,44200030,19410,19410,19410,19410,22
20250212,093600,43773010,19410,19410,19410,19410,0
20250212,093500,43773010,19410,19410,19410,19410,13
20250212,093400,43520680,19400,19350,19410,19350,1282
20250212,093300,18650650,19360,19330,19360,19330,4
20250212,093200,18573260,19350,19350,19350,19350,0
20250212,093100,18573260,19350,19350,19350,19350,10
20250212,093000,18379760,19350,19350,19350,19350,0
20250212,092900,18379760,19350,19350,19350,19350,1
20250212,092800,18360410,19360,19360,19360,19360,0
20250212,092700,18360410,19360,19360,19360,19360,1
20250212,092600,18341050,19310,19310,19310,19310,8
20250212,092500,18186570,19400,19400,19400,19400,0
20250212,092400,18186570,19400,19400,19400,19400,0
20250212,092300,18186570,19400,19400,19400,19400,0
20250212,092200,18186570,19400,19400,19400,19400,0
20250212,092100,18186570,19400,19400,19400,19400,0
20250212,092000,18186570,19400,19400,19400,19400,1
20250212,091900,18167170,19300,19300,19300,19300,0
20250212,091800,18167170,19300,19300,19300,19300,0
20250212,091700,18167170,19300,19300,19300,19300,0
20250212,091600,18167170,19300,19320,19320,19300,276
20250212,091500,12839950,19320,19320,19320,19320,0
20250212,091400,12839950,19320,19320,19320,19320,200
20250212,091300,8975950,19320,19320,19320,19320,0
20250212,091200,8975950,19320,19320,19320,19320,0
20250212,091100,8975950,19320,19320,19320,19320,231
20250212,091000,4513030,19330,19330,19330,19330,100
20250212,090900,2580030,19420,19420,19420,19420,0
20250212,090800,2580030,19420,19430,19430,19420,51
20250212,090700,1589210,19440,19440,19440,19440,0
20250212,090600,1589210,19440,19440,19440,19440,0
20250212,090500,1589210,19440,19330,19440,19330,51
20250212,090400,603270,19450,19450,19450,19450,0
20250212,090300,603270,19450,19450,19450,19450,15
20250212,090200,311520,19470,19470,19470,19470,0
20250212,090100,311520,19470,19470,19470,19470,0
20250212,090000,311520,19470,19470,19470,19470,16