KissMeData/002350/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183700,686634900,5330,5330,5330,5330,519
20250212,183600,686634900,5330,5330,5330,5330,0
20250212,183500,686634900,5330,5330,5330,5330,0
20250212,183400,686634900,5330,5330,5330,5330,0
20250212,183300,686634900,5330,5330,5330,5330,0
20250212,183200,686634900,5330,5330,5330,5330,0
20250212,183100,686634900,5330,5330,5330,5330,0
20250212,183000,686634900,5330,5330,5330,5330,0
20250212,182900,686634900,5330,5330,5330,5330,0
20250212,182800,686634900,5330,5330,5330,5330,0
20250212,182700,686634900,5330,5330,5330,5330,0
20250212,182600,686634900,5330,5330,5330,5330,0
20250212,182500,686634900,5330,5330,5330,5330,0
20250212,182400,686634900,5330,5330,5330,5330,0
20250212,182300,686634900,5330,5330,5330,5330,0
20250212,182200,686634900,5330,5330,5330,5330,0
20250212,182100,686634900,5330,5330,5330,5330,0
20250212,182000,686634900,5330,5330,5330,5330,0
20250212,181900,686634900,5330,5330,5330,5330,0
20250212,181800,686634900,5330,5330,5330,5330,0
20250212,181700,686634900,5330,5330,5330,5330,0
20250212,181600,686634900,5330,5330,5330,5330,0
20250212,181500,686634900,5330,5330,5330,5330,0
20250212,181400,686634900,5330,5330,5330,5330,0
20250212,181300,686634900,5330,5330,5330,5330,0
20250212,181200,686634900,5330,5330,5330,5330,0
20250212,181100,686634900,5330,5330,5330,5330,0
20250212,181000,686634900,5330,5330,5330,5330,0
20250212,180900,686634900,5330,5330,5330,5330,0
20250212,180800,686634900,5330,5330,5330,5330,0
20250212,180700,686634900,5330,5330,5330,5330,519
20250212,180600,686634900,5330,5330,5330,5330,0
20250212,180500,686634900,5330,5330,5330,5330,0
20250212,180400,686634900,5330,5330,5330,5330,0
20250212,180300,686634900,5330,5330,5330,5330,0
20250212,180200,686634900,5330,5330,5330,5330,0
20250212,180100,686634900,5330,5330,5330,5330,0
20250212,180000,686634900,5330,5330,5330,5330,0
20250212,175900,686634900,5330,5330,5330,5330,0
20250212,175800,686634900,5330,5330,5330,5330,0
20250212,175700,686634900,5330,5330,5330,5330,0
20250212,175600,686634900,5330,5330,5330,5330,0
20250212,175500,686634900,5330,5330,5330,5330,0
20250212,175400,686634900,5330,5330,5330,5330,0
20250212,175300,686634900,5330,5330,5330,5330,0
20250212,175200,686634900,5330,5330,5330,5330,0
20250212,175100,686634900,5330,5330,5330,5330,0
20250212,175000,686634900,5330,5330,5330,5330,0
20250212,174900,686634900,5330,5330,5330,5330,0
20250212,174800,686634900,5330,5330,5330,5330,0
20250212,174700,686634900,5330,5330,5330,5330,0
20250212,174600,686634900,5330,5330,5330,5330,0
20250212,174500,686634900,5330,5330,5330,5330,0
20250212,174400,686634900,5330,5330,5330,5330,0
20250212,174300,686634900,5330,5330,5330,5330,0
20250212,174200,686634900,5330,5330,5330,5330,0
20250212,174100,686634900,5330,5330,5330,5330,0
20250212,174000,686634900,5330,5330,5330,5330,0
20250212,173900,686634900,5330,5330,5330,5330,0
20250212,173800,686634900,5330,5330,5330,5330,0
20250212,173700,686634900,5330,5330,5330,5330,519
20250212,173600,686634900,5330,5330,5330,5330,0
20250212,173500,686634900,5330,5330,5330,5330,0
20250212,173400,686634900,5330,5330,5330,5330,0
20250212,173300,686634900,5330,5330,5330,5330,0
20250212,173200,686634900,5330,5330,5330,5330,0
20250212,173100,686634900,5330,5330,5330,5330,0
20250212,173000,686634900,5330,5330,5330,5330,0
20250212,172900,686634900,5330,5330,5330,5330,0
20250212,172800,686634900,5330,5330,5330,5330,0
20250212,172700,686634900,5330,5330,5330,5330,0
20250212,172600,686634900,5330,5330,5330,5330,0
20250212,172500,686634900,5330,5330,5330,5330,0
20250212,172400,686634900,5330,5330,5330,5330,0
20250212,172300,686634900,5330,5330,5330,5330,0
20250212,172200,686634900,5330,5330,5330,5330,0
20250212,172100,686634900,5330,5330,5330,5330,0
20250212,172000,686634900,5330,5330,5330,5330,0
20250212,171900,686634900,5330,5330,5330,5330,0
20250212,171800,686634900,5330,5330,5330,5330,0
20250212,171700,686634900,5330,5330,5330,5330,0
20250212,171600,686634900,5330,5330,5330,5330,0
20250212,171500,686634900,5330,5330,5330,5330,0
20250212,171400,686634900,5330,5330,5330,5330,0
20250212,171300,686634900,5330,5330,5330,5330,0
20250212,171200,686634900,5330,5330,5330,5330,0
20250212,171100,686634900,5330,5330,5330,5330,0
20250212,171000,686634900,5330,5330,5330,5330,0
20250212,170900,686634900,5330,5330,5330,5330,0
20250212,170800,686634900,5330,5330,5330,5330,0
20250212,170700,686634900,5330,5330,5330,5330,519
20250212,170600,686634900,5330,5330,5330,5330,0
20250212,170500,686634900,5330,5330,5330,5330,0
20250212,170400,686634900,5330,5330,5330,5330,0
20250212,170300,686634900,5330,5330,5330,5330,0
20250212,170200,686634900,5330,5330,5330,5330,0
20250212,170100,686634900,5330,5330,5330,5330,0
20250212,170000,686634900,5330,5330,5330,5330,0
20250212,165900,686634900,5330,5330,5330,5330,0
20250212,165800,686634900,5330,5330,5330,5330,0
20250212,165700,686634900,5330,5330,5330,5330,0
20250212,165600,686634900,5330,5330,5330,5330,0
20250212,165500,686634900,5330,5330,5330,5330,0
20250212,165400,686634900,5330,5330,5330,5330,0
20250212,165300,686634900,5330,5330,5330,5330,0
20250212,165200,686634900,5330,5330,5330,5330,0
20250212,165100,686634900,5330,5330,5330,5330,0
20250212,165000,686634900,5330,5330,5330,5330,0
20250212,164900,686634900,5330,5330,5330,5330,0
20250212,164800,686634900,5330,5330,5330,5330,0
20250212,164700,686634900,5330,5330,5330,5330,0
20250212,164600,686634900,5330,5330,5330,5330,0
20250212,164500,686634900,5330,5330,5330,5330,0
20250212,164400,686634900,5330,5330,5330,5330,0
20250212,164300,686634900,5330,5330,5330,5330,0
20250212,164200,686634900,5330,5330,5330,5330,0
20250212,164100,686634900,5330,5330,5330,5330,0
20250212,164000,686634900,5330,5330,5330,5330,0
20250212,163900,686634900,5330,5330,5330,5330,0
20250212,163800,686634900,5330,5330,5330,5330,0
20250212,163700,686634900,5330,5330,5330,5330,519
20250212,163600,686634900,5330,5330,5330,5330,0
20250212,163500,686634900,5330,5330,5330,5330,0
20250212,163400,686634900,5330,5330,5330,5330,0
20250212,163300,686634900,5330,5330,5330,5330,0
20250212,163200,686634900,5330,5330,5330,5330,0
20250212,163100,686634900,5330,5330,5330,5330,0
20250212,163000,686634900,5330,5330,5330,5330,0
20250212,162900,686634900,5330,5330,5330,5330,0
20250212,162800,686634900,5330,5330,5330,5330,0
20250212,162700,686634900,5330,5330,5330,5330,0
20250212,162600,686634900,5330,5330,5330,5330,0
20250212,162500,686634900,5330,5330,5330,5330,0
20250212,162400,686634900,5330,5330,5330,5330,0
20250212,162300,686634900,5330,5330,5330,5330,0
20250212,162200,686634900,5330,5330,5330,5330,0
20250212,162100,686634900,5330,5330,5330,5330,0
20250212,162000,686634900,5330,5330,5330,5330,0
20250212,161900,686634900,5330,5330,5330,5330,0
20250212,161800,686634900,5330,5330,5330,5330,0
20250212,161700,686634900,5330,5330,5330,5330,0
20250212,161600,686634900,5330,5330,5330,5330,0
20250212,161500,686634900,5330,5330,5330,5330,0
20250212,161400,686634900,5330,5330,5330,5330,0
20250212,161300,686634900,5330,5330,5330,5330,0
20250212,161200,686634900,5330,5330,5330,5330,0
20250212,161100,686634900,5330,5330,5330,5330,0
20250212,161000,686634900,5330,5330,5330,5330,0
20250212,160900,686634900,5330,5330,5330,5330,0
20250212,160800,686634900,5330,5330,5330,5330,0
20250212,160700,686634900,5330,5330,5330,5330,519
20250212,160600,686634900,5330,5330,5330,5330,0
20250212,160500,686634900,5330,5330,5330,5330,0
20250212,160400,686634900,5330,5330,5330,5330,0
20250212,160300,686634900,5330,5330,5330,5330,0
20250212,160200,686634900,5330,5330,5330,5330,0
20250212,160100,686634900,5330,5330,5330,5330,0
20250212,160000,686634900,5330,5330,5330,5330,0
20250212,155900,686634900,5330,5330,5330,5330,0
20250212,155800,686634900,5330,5330,5330,5330,0
20250212,155700,686634900,5330,5330,5330,5330,0
20250212,155600,686634900,5330,5330,5330,5330,0
20250212,155500,686634900,5330,5330,5330,5330,0
20250212,155400,686634900,5330,5330,5330,5330,0
20250212,155300,686634900,5330,5330,5330,5330,0
20250212,155200,686634900,5330,5330,5330,5330,0
20250212,155100,686634900,5330,5330,5330,5330,0
20250212,155000,686634900,5330,5330,5330,5330,0
20250212,154900,686634900,5330,5330,5330,5330,0
20250212,154800,686634900,5330,5330,5330,5330,0
20250212,154700,686634900,5330,5330,5330,5330,0
20250212,154600,686634900,5330,5330,5330,5330,0
20250212,154500,686634900,5330,5330,5330,5330,0
20250212,154400,686634900,5330,5330,5330,5330,0
20250212,154300,686634900,5330,5330,5330,5330,0
20250212,154200,686634900,5330,5330,5330,5330,0
20250212,154100,686634900,5330,5330,5330,5330,0
20250212,154000,686634900,5330,5330,5330,5330,0
20250212,153900,686634900,5330,5330,5330,5330,0
20250212,153800,686634900,5330,5330,5330,5330,0
20250212,153700,686634900,5330,5330,5330,5330,519
20250212,153600,686634900,5330,5330,5330,5330,0
20250212,153500,686634900,5330,5330,5330,5330,0
20250212,153400,686634900,5330,5330,5330,5330,0
20250212,153300,686634900,5330,5330,5330,5330,0
20250212,153200,686634900,5330,5330,5330,5330,0
20250212,153100,686634900,5330,5330,5330,5330,0
20250212,153000,686634900,5330,5330,5330,5330,519
20250212,152900,683868630,5330,5330,5330,5330,0
20250212,152800,683868630,5330,5330,5330,5330,0
20250212,152700,683868630,5330,5330,5330,5330,0
20250212,152600,683868630,5330,5330,5330,5330,0
20250212,152500,683868630,5330,5330,5330,5330,0
20250212,152400,683868630,5330,5330,5330,5330,0
20250212,152300,683868630,5330,5330,5330,5330,0
20250212,152200,683868630,5330,5330,5330,5330,0
20250212,152100,683868630,5330,5330,5330,5330,0
20250212,152000,683868630,5330,5330,5330,5330,0
20250212,151900,683868630,5330,5330,5330,5320,569
20250212,151800,680837940,5320,5320,5330,5320,103
20250212,151700,680289870,5330,5320,5330,5320,121
20250212,151600,679646060,5320,5320,5330,5320,191
20250212,151500,678629930,5320,5320,5330,5320,507
20250212,151400,675928380,5320,5320,5320,5320,85
20250212,151300,675476180,5320,5320,5320,5320,84
20250212,151200,675029300,5320,5320,5320,5320,85
20250212,151100,674577100,5320,5320,5320,5320,84
20250212,151000,674130220,5320,5320,5330,5320,2030
20250212,150900,663311700,5320,5320,5320,5320,1366
20250212,150800,656044580,5320,5320,5320,5320,165
20250212,150700,655166780,5320,5320,5320,5320,108
20250212,150600,654592220,5320,5320,5320,5320,92
20250212,150500,654102780,5320,5320,5320,5320,84
20250212,150400,653655900,5320,5320,5320,5320,124
20250212,150300,652996220,5320,5320,5320,5320,93
20250212,150200,652501460,5320,5320,5330,5320,194
20250212,150100,651468380,5320,5320,5330,5320,118
20250212,150000,650840370,5320,5320,5320,5320,84
20250212,145900,650393490,5320,5320,5320,5320,90
20250212,145800,649914690,5320,5320,5320,5320,89
20250212,145700,649441210,5320,5320,5320,5320,84
20250212,145600,648994330,5320,5320,5320,5320,82
20250212,145500,648558090,5320,5320,5320,5320,96
20250212,145400,648047370,5320,5320,5330,5320,122
20250212,145300,647397930,5320,5320,5330,5320,191
20250212,145200,646380810,5320,5320,5320,5320,85
20250212,145100,645928610,5320,5320,5330,5320,60
20250212,145000,645609400,5330,5320,5330,5320,1078
20250212,144900,639869000,5320,5320,5320,5320,281
20250212,144800,638374080,5320,5320,5330,5320,143
20250212,144700,637612320,5320,5320,5320,5320,91
20250212,144600,637128200,5320,5320,5320,5320,81
20250212,144500,636697280,5320,5320,5330,5320,132
20250212,144400,635993990,5320,5320,5320,5320,79
20250212,144300,635573710,5320,5320,5330,5320,183
20250212,144200,634599140,5320,5320,5330,5320,87
20250212,144100,634136290,5320,5320,5330,5320,80
20250212,144000,633710680,5320,5320,5320,5320,90
20250212,143900,633231880,5320,5320,5330,5320,1035
20250212,143800,627716400,5320,5320,5320,5320,104
20250212,143700,627163120,5320,5320,5320,5320,122
20250212,143600,626514080,5320,5320,5330,5320,113
20250212,143500,625912910,5320,5330,5330,5320,93
20250212,143400,625418130,5330,5320,5330,5320,383
20250212,143300,623377520,5320,5320,5330,5320,169
20250212,143200,622477780,5320,5320,5330,5320,2999
20250212,143100,606495800,5320,5320,5320,5320,126
20250212,143000,605825480,5320,5320,5320,5320,127
20250212,142900,605149840,5320,5320,5320,5320,105
20250212,142800,604591240,5320,5320,5330,5320,131
20250212,142700,603894310,5320,5320,5320,5320,128
20250212,142600,603213350,5320,5320,5320,5320,128
20250212,142500,602532390,5320,5320,5320,5320,132
20250212,142400,601830150,5320,5320,5320,5320,230
20250212,142300,600606550,5320,5320,5320,5320,124
20250212,142200,599946870,5320,5320,5320,5320,127
20250212,142100,599271230,5320,5320,5320,5320,228
20250212,142000,598058270,5320,5320,5320,5320,125
20250212,141900,597393270,5320,5320,5320,5320,670
20250212,141800,593828870,5320,5330,5330,5320,1355
20250212,141700,586607210,5330,5330,5330,5330,103
20250212,141600,586058220,5330,5330,5330,5330,101
20250212,141500,585519890,5330,5330,5330,5330,116
20250212,141400,584901610,5330,5330,5330,5330,101
20250212,141300,584363280,5330,5330,5330,5330,50
20250212,141200,584096780,5340,5330,5340,5330,226
20250212,141100,582890330,5330,5330,5330,5330,100
20250212,141000,582357330,5330,5330,5330,5330,89
20250212,140900,581882960,5330,5330,5330,5330,59
20250212,140800,581568490,5330,5330,5330,5330,50
20250212,140700,581301990,5330,5330,5330,5330,11
20250212,140600,581243360,5340,5330,5340,5330,51
20250212,140500,580971480,5330,5330,5340,5330,984
20250212,140400,575717660,5330,5330,5330,5330,126
20250212,140300,575046080,5330,5330,5340,5330,141
20250212,140200,574294360,5330,5330,5340,5330,146
20250212,140100,573516140,5330,5330,5330,5330,86
20250212,140000,573057760,5330,5330,5340,5330,134
20250212,135900,572343440,5330,5330,5340,5330,223
20250212,135800,571154750,5330,5330,5340,5330,122
20250212,135700,570504480,5330,5330,5340,5330,139
20250212,135600,569763470,5340,5330,5340,5330,166
20250212,135500,568878660,5330,5330,5340,5330,149
20250212,135400,568084380,5340,5330,5340,5330,137
20250212,135300,567353900,5330,5330,5340,5330,130
20250212,135200,566660900,5330,5330,5330,5330,68
20250212,135100,566298460,5330,5330,5340,5330,70
20250212,135000,565925280,5340,5330,5340,5330,150
20250212,134900,565125750,5330,5330,5330,5330,68
20250212,134800,564763310,5330,5330,5330,5330,88
20250212,134700,564294270,5340,5330,5340,5330,190
20250212,134600,563281490,5340,5330,5340,5330,613
20250212,134500,560009050,5340,5330,5340,5330,57
20250212,134400,559705100,5340,5340,5340,5330,82
20250212,134300,559267760,5340,5340,5340,5330,89
20250212,134200,558793230,5340,5340,5340,5330,95
20250212,134100,558286620,5340,5340,5340,5330,133
20250212,134000,557577620,5330,5330,5340,5330,47
20250212,133900,557327090,5330,5340,5340,5330,21
20250212,133800,557215010,5340,5330,5340,5330,485
20250212,133700,554625820,5330,5330,5330,5330,6
20250212,133600,554593840,5330,5330,5330,5330,5
20250212,133500,554567190,5330,5340,5340,5330,24
20250212,133400,554439090,5340,5330,5340,5330,31
20250212,133300,554273670,5340,5330,5340,5330,1057
20250212,133200,548629750,5340,5330,5340,5330,69
20250212,133100,548261950,5330,5330,5330,5330,6
20250212,133000,548229970,5330,5330,5330,5330,5
20250212,132900,548203320,5330,5330,5330,5330,282
20250212,132800,546700260,5330,5330,5330,5330,7
20250212,132700,546662950,5330,5330,5330,5330,266
20250212,132600,545245170,5330,5330,5330,5330,793
20250212,132500,541018480,5330,5330,5330,5330,5
20250212,132400,540991830,5340,5330,5340,5330,532
20250212,132300,538156230,5330,5330,5340,5320,10581
20250212,132200,481749120,5330,5330,5340,5330,816
20250212,132100,477399830,5330,5340,5340,5330,3335
20250212,132000,459591520,5340,5340,5340,5340,660
20250212,131900,456067120,5340,5340,5340,5340,67
20250212,131800,455709340,5340,5340,5340,5340,65
20250212,131700,455362240,5340,5350,5350,5340,193
20250212,131600,454329770,5350,5350,5350,5350,75
20250212,131500,453928520,5350,5350,5360,5350,74
20250212,131400,453532610,5350,5350,5350,5340,213
20250212,131300,452393070,5350,5350,5350,5350,50
20250212,131200,452125570,5350,5350,5350,5350,39
20250212,131100,451916920,5350,5350,5360,5350,53
20250212,131000,451633360,5360,5360,5360,5350,248
20250212,130900,450304230,5350,5350,5350,5340,106
20250212,130800,449737160,5340,5350,5350,5340,192
20250212,130700,448710300,5350,5350,5350,5340,53
20250212,130600,448427010,5350,5350,5350,5350,215
20250212,130500,447276760,5350,5350,5360,5350,973
20250212,130400,442069510,5350,5350,5350,5350,65
20250212,130300,441721760,5350,5350,5350,5350,67
20250212,130200,441363310,5350,5350,5350,5350,116
20250212,130100,440742710,5350,5350,5350,5350,64
20250212,130000,440400310,5350,5350,5360,5350,68
20250212,125900,440036500,5350,5350,5350,5350,116
20250212,125800,439415900,5350,5350,5350,5350,32
20250212,125700,439244700,5350,5350,5350,5350,35
20250212,125600,439057450,5350,5360,5360,5350,90
20250212,125500,438575850,5350,5350,5350,5350,31
20250212,125400,438410000,5350,5350,5350,5350,31
20250212,125300,438244150,5360,5350,5360,5350,85
20250212,125200,437789380,5350,5350,5370,5350,30
20250212,125100,437628860,5350,5350,5350,5350,5
20250212,125000,437602110,5350,5350,5350,5350,82
20250212,124900,437163410,5350,5350,5350,5350,5
20250212,124800,437136660,5350,5350,5350,5350,6
20250212,124700,437104560,5350,5350,5350,5350,105
20250212,124600,436542810,5350,5360,5360,5350,15
20250212,124500,436462460,5360,5360,5360,5360,6
20250212,124400,436430300,5360,5360,5360,5360,1800
20250212,124300,426782300,5360,5360,5360,5360,17
20250212,124200,426691180,5360,5360,5360,5360,11
20250212,124100,426632220,5360,5360,5370,5360,190
20250212,124000,425613540,5360,5350,5360,5350,15
20250212,123900,425533190,5350,5350,5350,5350,6
20250212,123800,425501090,5360,5360,5360,5360,73
20250212,123700,425109810,5370,5360,5370,5360,44
20250212,123600,424873680,5360,5360,5360,5360,27
20250212,123500,424728960,5360,5360,5360,5360,14
20250212,123400,424653920,5370,5360,5370,5350,1896
20250212,123300,414491510,5350,5360,5360,5350,34
20250212,123200,414309590,5350,5350,5360,5350,38
20250212,123100,414106270,5360,5360,5360,5350,43
20250212,123000,413876200,5360,5360,5360,5350,34
20250212,122900,413694270,5350,5360,5360,5350,207
20250212,122800,412586790,5350,5350,5360,5350,32
20250212,122700,412415580,5350,5350,5350,5350,30
20250212,122600,412255080,5350,5350,5360,5350,83
20250212,122500,411811020,5350,5350,5350,5350,11
20250212,122400,411752170,5350,5350,5350,5350,33
20250212,122300,411575620,5350,5350,5350,5350,5
20250212,122200,411548870,5360,5360,5360,5350,194
20250212,122100,410509090,5360,5350,5360,5350,219
20250212,122000,409335570,5350,5350,5350,5350,130
20250212,121900,408640070,5350,5350,5350,5350,32
20250212,121800,408468870,5350,5350,5350,5350,28
20250212,121700,408319070,5350,5350,5350,5350,83
20250212,121600,407875020,5350,5350,5350,5350,5
20250212,121500,407848270,5350,5350,5350,5350,6
20250212,121400,407816170,5350,5350,5350,5350,5
20250212,121300,407789420,5360,5350,5360,5350,128
20250212,121200,407103660,5350,5350,5350,5350,6
20250212,121100,407071560,5350,5350,5360,5350,25
20250212,121000,406937710,5350,5360,5360,5350,287
20250212,120900,405399950,5350,5360,5360,5350,98
20250212,120800,404874720,5360,5360,5360,5360,54
20250212,120700,404585280,5360,5360,5360,5360,119
20250212,120600,403947440,5360,5360,5370,5360,56
20250212,120500,403647270,5360,5360,5370,5360,36
20250212,120400,403454300,5360,5360,5360,5360,89
20250212,120300,402977260,5360,5360,5360,5360,30
20250212,120200,402816460,5370,5360,5370,5360,44
20250212,120100,402580590,5360,5360,5360,5360,91
20250212,120000,402092830,5360,5370,5370,5360,6
20250212,115900,402060660,5360,5360,5360,5360,80
20250212,115800,401631860,5360,5360,5370,5360,66
20250212,115700,401278090,5360,5360,5360,5360,6
20250212,115600,401245930,5360,5360,5360,5360,12
20250212,115500,401181610,5360,5360,5370,5360,69
20250212,115400,400811760,5360,5360,5360,5360,6
20250212,115300,400779600,5360,5360,5360,5360,12
20250212,115200,400715280,5360,5360,5360,5360,66
20250212,115100,400361520,5360,5360,5360,5360,11
20250212,115000,400302560,5360,5360,5360,5360,44
20250212,114900,400066720,5360,5360,5360,5360,55
20250212,114800,399771920,5360,5350,5360,5350,1820
20250212,114700,390016950,5350,5350,5350,5350,31
20250212,114600,389851100,5360,5350,5360,5350,67
20250212,114500,389492550,5350,5350,5350,5350,32
20250212,114400,389321350,5350,5350,5350,5350,6
20250212,114300,389289250,5360,5350,5360,5350,88
20250212,114200,388817850,5350,5350,5350,5350,29
20250212,114100,388662700,5350,5350,5350,5350,39
20250212,114000,388454050,5350,5350,5350,5350,98
20250212,113900,387929750,5350,5350,5350,5350,33
20250212,113800,387753200,5350,5350,5360,5350,41
20250212,113700,387533840,5350,5350,5360,5350,161
20250212,113600,386672470,5350,5350,5350,5350,41
20250212,113500,386453120,5350,5350,5350,5350,29
20250212,113400,386297970,5350,5350,5350,5350,91
20250212,113300,385811120,5350,5350,5360,5350,181
20250212,113200,384841270,5350,5350,5350,5350,31
20250212,113100,384675420,5350,5350,5350,5350,82
20250212,113000,384236720,5350,5350,5350,5350,33
20250212,112900,384060170,5350,5350,5350,5350,5
20250212,112800,384033420,5350,5350,5350,5350,56
20250212,112700,383733820,5350,5350,5350,5350,14
20250212,112600,383658920,5350,5350,5350,5350,6
20250212,112500,383626820,5350,5350,5350,5350,55
20250212,112400,383332570,5350,5360,5360,5350,115
20250212,112300,382716220,5350,5360,5360,5350,1110
20250212,112200,376766680,5350,5350,5350,5350,55
20250212,112100,376472430,5350,5350,5350,5350,6
20250212,112000,376440330,5350,5350,5350,5350,5
20250212,111900,376413580,5350,5350,5350,5350,111
20250212,111800,375819730,5350,5350,5350,5350,5
20250212,111700,375792980,5350,5350,5350,5350,11
20250212,111600,375734130,5350,5360,5360,5350,56
20250212,111500,375434520,5350,5350,5350,5350,6
20250212,111400,375402420,5360,5350,5360,5350,80
20250212,111300,374973680,5360,5350,5360,5350,31
20250212,111200,374807580,5350,5350,5350,5350,10
20250212,111100,374754080,5350,5350,5350,5350,9
20250212,111000,374705930,5350,5360,5360,5350,288
20250212,110900,373162810,5350,5350,5350,5350,5
20250212,110800,373136060,5350,5350,5350,5350,13
20250212,110700,373066510,5350,5340,5350,5340,1562
20250212,110600,364710990,5340,5340,5340,5340,6
20250212,110500,364678950,5340,5340,5340,5340,5
20250212,110400,364652250,5340,5340,5340,5340,55
20250212,110300,364358550,5340,5350,5350,5340,31
20250212,110200,364192980,5340,5340,5340,5340,40
20250212,110100,363979380,5340,5350,5350,5340,7
20250212,110000,363941990,5340,5330,5340,5330,1329
20250212,105900,356845450,5330,5340,5340,5330,22
20250212,105800,356728170,5340,5330,5350,5330,144
20250212,105700,355959250,5340,5330,5340,5330,217
20250212,105600,354800530,5330,5340,5340,5330,45
20250212,105500,354560370,5340,5340,5340,5340,262
20250212,105400,353161290,5340,5340,5340,5340,16
20250212,105300,353075850,5340,5340,5340,5340,108
20250212,105200,352499130,5340,5340,5340,5340,113
20250212,105100,351895710,5350,5350,5350,5340,407
20250212,105000,349718310,5340,5350,5350,5340,14
20250212,104900,349643470,5340,5340,5340,5340,55
20250212,104800,349349770,5340,5350,5350,5340,61
20250212,104700,349023630,5340,5330,5340,5330,1225
20250212,104600,342482420,5330,5330,5330,5330,104
20250212,104500,341928100,5330,5330,5330,5330,32
20250212,104400,341757540,5330,5330,5330,5330,61
20250212,104300,341432410,5330,5330,5340,5330,279
20250212,104200,339945320,5330,5330,5340,5330,42
20250212,104100,339721420,5330,5330,5330,5330,46
20250212,104000,339476240,5330,5330,5330,5330,105
20250212,103900,338916590,5340,5330,5340,5330,10
20250212,103800,338863250,5340,5340,5340,5330,8
20250212,103700,338820580,5340,5340,5340,5330,183
20250212,103600,337844180,5330,5330,5330,5330,5
20250212,103500,337817530,5330,5330,5330,5330,7
20250212,103400,337780220,5330,5340,5340,5330,2688
20250212,103300,323435570,5340,5340,5340,5340,49
20250212,103200,323173910,5340,5340,5340,5340,30
20250212,103100,323013710,5340,5340,5340,5340,80
20250212,103000,322586510,5340,5340,5350,5340,93
20250212,102900,322089820,5340,5350,5350,5340,1839
20250212,102800,312251480,5350,5350,5350,5350,131
20250212,102700,311550630,5350,5350,5350,5350,95
20250212,102600,311042380,5350,5350,5350,5350,89
20250212,102500,310566230,5350,5350,5350,5350,61
20250212,102400,310239880,5350,5360,5360,5350,110
20250212,102300,309651370,5350,5350,5350,5350,5
20250212,102200,309624620,5360,5360,5360,5350,26
20250212,102100,309485320,5360,5360,5360,5360,27
20250212,102000,309340600,5360,5360,5360,5360,12
20250212,101900,309276280,5370,5360,5370,5360,67
20250212,101800,308917150,5360,5360,5360,5360,58
20250212,101700,308606270,5360,5360,5360,5360,25
20250212,101600,308472270,5360,5350,5360,5350,150
20250212,101500,307669490,5350,5370,5370,5350,699
20250212,101400,303922960,5360,5370,5370,5360,3089
20250212,101300,287363090,5360,5360,5360,5350,5302
20250212,101200,258954420,5360,5360,5370,5360,13748
20250212,101100,185257720,5360,5360,5360,5350,4936
20250212,101000,158833010,5360,5370,5370,5360,240
20250212,100900,157544270,5360,5360,5370,5360,60
20250212,100800,157222660,5360,5360,5370,5360,19
20250212,100700,157120770,5370,5370,5370,5360,94
20250212,100600,156616040,5370,5370,5380,5370,148
20250212,100500,155821270,5370,5370,5370,5360,1199
20250212,100400,149382830,5370,5360,5370,5360,156
20250212,100300,148545670,5360,5360,5360,5360,8
20250212,100200,148502790,5370,5360,5370,5360,18
20250212,100100,148406250,5360,5370,5370,5360,107
20250212,100000,147831720,5360,5360,5360,5360,98
20250212,095900,147306440,5350,5360,5360,5350,230
20250212,095800,146073700,5360,5350,5360,5350,65
20250212,095700,145725850,5350,5360,5360,5350,128
20250212,095600,145039830,5360,5360,5360,5350,258
20250212,095500,143657000,5350,5360,5360,5350,155
20250212,095400,142826250,5360,5350,5360,5350,1389
20250212,095300,135395080,5340,5340,5350,5340,13
20250212,095200,135325650,5340,5340,5340,5340,66
20250212,095100,134973210,5340,5340,5340,5340,13
20250212,095000,134903790,5340,5330,5340,5330,112
20250212,094900,134305760,5340,5340,5340,5340,2999
20250212,094800,118291100,5340,5330,5340,5330,545
20250212,094700,115380860,5330,5340,5340,5330,95
20250212,094600,114873610,5330,5320,5330,5320,965
20250212,094500,109731720,5320,5320,5320,5320,5
20250212,094400,109705120,5320,5320,5320,5320,6
20250212,094300,109673200,5320,5320,5320,5320,55
20250212,094200,109380600,5320,5320,5320,5320,5
20250212,094100,109354000,5330,5330,5330,5320,108
20250212,094000,108778420,5330,5330,5330,5320,8
20250212,093900,108735830,5320,5310,5320,5310,753
20250212,093800,104730030,5320,5320,5320,5310,234
20250212,093700,103487370,5310,5310,5320,5310,106
20250212,093600,102924500,5310,5310,5320,5310,240
20250212,093500,101650090,5310,5320,5320,5300,312
20250212,093400,99991140,5300,5300,5300,5300,61
20250212,093300,99667840,5320,5300,5320,5300,15
20250212,093200,99588320,5300,5300,5300,5300,5
20250212,093100,99561820,5320,5300,5320,5300,15
20250212,093000,99482120,5300,5320,5320,5300,7
20250212,092900,99445000,5300,5300,5300,5300,5
20250212,092800,99418500,5310,5310,5310,5300,320
20250212,092700,97719360,5310,5300,5310,5300,225
20250212,092600,96524660,5300,5300,5300,5300,6
20250212,092500,96492860,5300,5290,5300,5290,1008
20250212,092400,91153300,5290,5300,5300,5290,6
20250212,092300,91121550,5290,5300,5300,5290,327
20250212,092200,89388510,5300,5290,5300,5290,167
20250212,092100,88503910,5290,5290,5290,5290,6
20250212,092000,88472170,5290,5290,5290,5290,5
20250212,091900,88445720,5290,5290,5290,5290,306
20250212,091800,86826980,5290,5310,5310,5290,81
20250212,091700,86396970,5280,5280,5310,5280,657
20250212,091600,82912760,5280,5280,5280,5280,64
20250212,091500,82574840,5280,5280,5280,5280,216
20250212,091400,81434360,5290,5280,5290,5280,1391
20250212,091300,74076090,5280,5280,5280,5270,156
20250212,091200,73252470,5280,5280,5280,5280,133
20250212,091100,72550230,5280,5280,5290,5280,2021
20250212,091000,61879260,5290,5290,5290,5280,252
20250212,090900,60546240,5290,5280,5290,5280,25
20250212,090800,60414130,5290,5280,5290,5280,1023
20250212,090700,55012610,5270,5270,5280,5260,2216
20250212,090600,43334150,5270,5270,5280,5270,162
20250212,090500,42480360,5270,5280,5280,5270,25
20250212,090400,42348590,5280,5280,5280,5270,130
20250212,090300,41662340,5280,5280,5290,5270,2461
20250212,090200,28671470,5290,5290,5300,5280,1669
20250212,090100,19854620,5300,5310,5310,5300,1852
20250212,090000,10037140,5310,5340,5350,5310,1883