KissMeData/002320/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183700,191275830,19510,19510,19510,19510,141
20250218,183600,191275830,19510,19510,19510,19510,0
20250218,183500,191275830,19510,19510,19510,19510,0
20250218,183400,191275830,19510,19510,19510,19510,0
20250218,183300,191275830,19510,19510,19510,19510,0
20250218,183200,191275830,19510,19510,19510,19510,0
20250218,183100,191275830,19510,19510,19510,19510,0
20250218,183000,191275830,19510,19510,19510,19510,0
20250218,182900,191275830,19510,19510,19510,19510,0
20250218,182800,191275830,19510,19510,19510,19510,0
20250218,182700,191275830,19510,19510,19510,19510,0
20250218,182600,191275830,19510,19510,19510,19510,0
20250218,182500,191275830,19510,19510,19510,19510,0
20250218,182400,191275830,19510,19510,19510,19510,0
20250218,182300,191275830,19510,19510,19510,19510,0
20250218,182200,191275830,19510,19510,19510,19510,0
20250218,182100,191275830,19510,19510,19510,19510,0
20250218,182000,191275830,19510,19510,19510,19510,0
20250218,181900,191275830,19510,19510,19510,19510,0
20250218,181800,191275830,19510,19510,19510,19510,0
20250218,181700,191275830,19510,19510,19510,19510,0
20250218,181600,191275830,19510,19510,19510,19510,0
20250218,181500,191275830,19510,19510,19510,19510,0
20250218,181400,191275830,19510,19510,19510,19510,0
20250218,181300,191275830,19510,19510,19510,19510,0
20250218,181200,191275830,19510,19510,19510,19510,0
20250218,181100,191275830,19510,19510,19510,19510,0
20250218,181000,191275830,19510,19510,19510,19510,0
20250218,180900,191275830,19510,19510,19510,19510,0
20250218,180800,191275830,19510,19510,19510,19510,0
20250218,180700,191275830,19510,19510,19510,19510,141
20250218,180600,191275830,19510,19510,19510,19510,0
20250218,180500,191275830,19510,19510,19510,19510,0
20250218,180400,191275830,19510,19510,19510,19510,0
20250218,180300,191275830,19510,19510,19510,19510,0
20250218,180200,191275830,19510,19510,19510,19510,0
20250218,180100,191275830,19510,19510,19510,19510,0
20250218,180000,191275830,19510,19510,19510,19510,0
20250218,175900,191275830,19510,19510,19510,19510,0
20250218,175800,191275830,19510,19510,19510,19510,0
20250218,175700,191275830,19510,19510,19510,19510,0
20250218,175600,191275830,19510,19510,19510,19510,0
20250218,175500,191275830,19510,19510,19510,19510,0
20250218,175400,191275830,19510,19510,19510,19510,0
20250218,175300,191275830,19510,19510,19510,19510,0
20250218,175200,191275830,19510,19510,19510,19510,0
20250218,175100,191275830,19510,19510,19510,19510,0
20250218,175000,191275830,19510,19510,19510,19510,0
20250218,174900,191275830,19510,19510,19510,19510,0
20250218,174800,191275830,19510,19510,19510,19510,0
20250218,174700,191275830,19510,19510,19510,19510,0
20250218,174600,191275830,19510,19510,19510,19510,0
20250218,174500,191275830,19510,19510,19510,19510,0
20250218,174400,191275830,19510,19510,19510,19510,0
20250218,174300,191275830,19510,19510,19510,19510,0
20250218,174200,191275830,19510,19510,19510,19510,0
20250218,174100,191275830,19510,19510,19510,19510,0
20250218,174000,191275830,19510,19510,19510,19510,0
20250218,173900,191275830,19510,19510,19510,19510,0
20250218,173800,191275830,19510,19510,19510,19510,0
20250218,173700,191275830,19510,19510,19510,19510,141
20250218,173600,191275830,19510,19510,19510,19510,0
20250218,173500,191275830,19510,19510,19510,19510,0
20250218,173400,191275830,19510,19510,19510,19510,0
20250218,173300,191275830,19510,19510,19510,19510,0
20250218,173200,191275830,19510,19510,19510,19510,0
20250218,173100,191275830,19510,19510,19510,19510,0
20250218,173000,191275830,19510,19510,19510,19510,0
20250218,172900,191275830,19510,19510,19510,19510,0
20250218,172800,191275830,19510,19510,19510,19510,0
20250218,172700,191275830,19510,19510,19510,19510,0
20250218,172600,191275830,19510,19510,19510,19510,0
20250218,172500,191275830,19510,19510,19510,19510,0
20250218,172400,191275830,19510,19510,19510,19510,0
20250218,172300,191275830,19510,19510,19510,19510,0
20250218,172200,191275830,19510,19510,19510,19510,0
20250218,172100,191275830,19510,19510,19510,19510,0
20250218,172000,191275830,19510,19510,19510,19510,0
20250218,171900,191275830,19510,19510,19510,19510,0
20250218,171800,191275830,19510,19510,19510,19510,0
20250218,171700,191275830,19510,19510,19510,19510,0
20250218,171600,191275830,19510,19510,19510,19510,0
20250218,171500,191275830,19510,19510,19510,19510,0
20250218,171400,191275830,19510,19510,19510,19510,0
20250218,171300,191275830,19510,19510,19510,19510,0
20250218,171200,191275830,19510,19510,19510,19510,0
20250218,171100,191275830,19510,19510,19510,19510,0
20250218,171000,191275830,19510,19510,19510,19510,0
20250218,170900,191275830,19510,19510,19510,19510,0
20250218,170800,191275830,19510,19510,19510,19510,0
20250218,170700,191275830,19510,19510,19510,19510,141
20250218,170600,191275830,19510,19510,19510,19510,0
20250218,170500,191275830,19510,19510,19510,19510,0
20250218,170400,191275830,19510,19510,19510,19510,0
20250218,170300,191275830,19510,19510,19510,19510,0
20250218,170200,191275830,19510,19510,19510,19510,0
20250218,170100,191275830,19510,19510,19510,19510,0
20250218,170000,191275830,19510,19510,19510,19510,0
20250218,165900,191275830,19510,19510,19510,19510,0
20250218,165800,191275830,19510,19510,19510,19510,0
20250218,165700,191275830,19510,19510,19510,19510,0
20250218,165600,191275830,19510,19510,19510,19510,0
20250218,165500,191275830,19510,19510,19510,19510,0
20250218,165400,191275830,19510,19510,19510,19510,0
20250218,165300,191275830,19510,19510,19510,19510,0
20250218,165200,191275830,19510,19510,19510,19510,0
20250218,165100,191275830,19510,19510,19510,19510,0
20250218,165000,191275830,19510,19510,19510,19510,0
20250218,164900,191275830,19510,19510,19510,19510,0
20250218,164800,191275830,19510,19510,19510,19510,0
20250218,164700,191275830,19510,19510,19510,19510,0
20250218,164600,191275830,19510,19510,19510,19510,0
20250218,164500,191275830,19510,19510,19510,19510,0
20250218,164400,191275830,19510,19510,19510,19510,0
20250218,164300,191275830,19510,19510,19510,19510,0
20250218,164200,191275830,19510,19510,19510,19510,0
20250218,164100,191275830,19510,19510,19510,19510,0
20250218,164000,191275830,19510,19510,19510,19510,0
20250218,163900,191275830,19510,19510,19510,19510,0
20250218,163800,191275830,19510,19510,19510,19510,0
20250218,163700,191275830,19510,19510,19510,19510,141
20250218,163600,191275830,19510,19510,19510,19510,0
20250218,163500,191275830,19510,19510,19510,19510,0
20250218,163400,191275830,19510,19510,19510,19510,0
20250218,163300,191275830,19510,19510,19510,19510,0
20250218,163200,191275830,19510,19510,19510,19510,0
20250218,163100,191275830,19510,19510,19510,19510,0
20250218,163000,191275830,19510,19510,19510,19510,0
20250218,162900,191275830,19510,19510,19510,19510,0
20250218,162800,191275830,19510,19510,19510,19510,0
20250218,162700,191275830,19510,19510,19510,19510,0
20250218,162600,191275830,19510,19510,19510,19510,0
20250218,162500,191275830,19510,19510,19510,19510,0
20250218,162400,191275830,19510,19510,19510,19510,0
20250218,162300,191275830,19510,19510,19510,19510,0
20250218,162200,191275830,19510,19510,19510,19510,0
20250218,162100,191275830,19510,19510,19510,19510,0
20250218,162000,191275830,19510,19510,19510,19510,0
20250218,161900,191275830,19510,19510,19510,19510,0
20250218,161800,191275830,19510,19510,19510,19510,0
20250218,161700,191275830,19510,19510,19510,19510,0
20250218,161600,191275830,19510,19510,19510,19510,0
20250218,161500,191275830,19510,19510,19510,19510,0
20250218,161400,191275830,19510,19510,19510,19510,0
20250218,161300,191275830,19510,19510,19510,19510,0
20250218,161200,191275830,19510,19510,19510,19510,0
20250218,161100,191275830,19510,19510,19510,19510,0
20250218,161000,191275830,19510,19510,19510,19510,0
20250218,160900,191275830,19510,19510,19510,19510,0
20250218,160800,191275830,19510,19510,19510,19510,0
20250218,160700,191275830,19510,19510,19510,19510,141
20250218,160600,191275830,19510,19510,19510,19510,0
20250218,160500,191275830,19510,19510,19510,19510,0
20250218,160400,191275830,19510,19510,19510,19510,0
20250218,160300,191275830,19510,19510,19510,19510,0
20250218,160200,191275830,19510,19510,19510,19510,0
20250218,160100,191275830,19510,19510,19510,19510,0
20250218,160000,191275830,19510,19510,19510,19510,0
20250218,155900,191275830,19510,19510,19510,19510,0
20250218,155800,191275830,19510,19510,19510,19510,0
20250218,155700,191275830,19510,19510,19510,19510,0
20250218,155600,191275830,19510,19510,19510,19510,0
20250218,155500,191275830,19510,19510,19510,19510,0
20250218,155400,191275830,19510,19510,19510,19510,0
20250218,155300,191275830,19510,19510,19510,19510,0
20250218,155200,191275830,19510,19510,19510,19510,0
20250218,155100,191275830,19510,19510,19510,19510,0
20250218,155000,191275830,19510,19510,19510,19510,0
20250218,154900,191275830,19510,19510,19510,19510,0
20250218,154800,191275830,19510,19510,19510,19510,0
20250218,154700,191275830,19510,19510,19510,19510,0
20250218,154600,191275830,19510,19510,19510,19510,0
20250218,154500,191275830,19510,19510,19510,19510,0
20250218,154400,191275830,19510,19510,19510,19510,0
20250218,154300,191275830,19510,19510,19510,19510,0
20250218,154200,191275830,19510,19510,19510,19510,0
20250218,154100,191275830,19510,19510,19510,19510,0
20250218,154000,191275830,19510,19510,19510,19510,0
20250218,153900,191275830,19510,19510,19510,19510,0
20250218,153800,191275830,19510,19510,19510,19510,0
20250218,153700,191275830,19510,19510,19510,19510,141
20250218,153600,191275830,19510,19510,19510,19510,0
20250218,153500,191275830,19510,19510,19510,19510,0
20250218,153400,191275830,19510,19510,19510,19510,0
20250218,153300,191275830,19510,19510,19510,19510,0
20250218,153200,191275830,19510,19510,19510,19510,0
20250218,153100,191275830,19510,19510,19510,19510,0
20250218,153000,191275830,19510,19510,19510,19510,141
20250218,152900,188524920,19550,19550,19550,19550,0
20250218,152800,188524920,19550,19550,19550,19550,0
20250218,152700,188524920,19550,19550,19550,19550,0
20250218,152600,188524920,19550,19550,19550,19550,0
20250218,152500,188524920,19550,19550,19550,19550,0
20250218,152400,188524920,19550,19550,19550,19550,0
20250218,152300,188524920,19550,19550,19550,19550,0
20250218,152200,188524920,19550,19550,19550,19550,0
20250218,152100,188524920,19550,19550,19550,19550,0
20250218,152000,188524920,19550,19550,19550,19550,0
20250218,151900,188524920,19550,19550,19550,19550,0
20250218,151800,188524920,19550,19550,19550,19550,3
20250218,151700,188466270,19520,19520,19520,19520,0
20250218,151600,188466270,19520,19560,19560,19520,40
20250218,151500,187685330,19560,19560,19560,19560,0
20250218,151400,187685330,19560,19560,19560,19560,0
20250218,151300,187685330,19560,19560,19560,19560,0
20250218,151200,187685330,19560,19560,19560,19560,0
20250218,151100,187685330,19560,19560,19560,19560,0
20250218,151000,187685330,19560,19560,19560,19560,48
20250218,150900,186746450,19570,19570,19570,19570,0
20250218,150800,186746450,19570,19570,19570,19570,0
20250218,150700,186746450,19570,19570,19570,19570,0
20250218,150600,186746450,19570,19570,19570,19570,0
20250218,150500,186746450,19570,19570,19570,19570,0
20250218,150400,186746450,19570,19570,19570,19570,7
20250218,150300,186609460,19570,19570,19570,19570,0
20250218,150200,186609460,19570,19570,19570,19570,0
20250218,150100,186609460,19570,19570,19570,19570,0
20250218,150000,186609460,19570,19570,19570,19570,0
20250218,145900,186609460,19570,19550,19570,19550,15
20250218,145800,186315980,19550,19550,19550,19550,0
20250218,145700,186315980,19550,19540,19550,19540,10
20250218,145600,186120570,19540,19540,19540,19540,0
20250218,145500,186120570,19540,19540,19540,19540,0
20250218,145400,186120570,19540,19540,19540,19540,0
20250218,145300,186120570,19540,19540,19540,19540,0
20250218,145200,186120570,19540,19540,19540,19540,0
20250218,145100,186120570,19540,19540,19540,19540,0
20250218,145000,186120570,19540,19540,19540,19540,0
20250218,144900,186120570,19540,19540,19540,19540,0
20250218,144800,186120570,19540,19540,19540,19540,0
20250218,144700,186120570,19540,19540,19540,19540,0
20250218,144600,186120570,19540,19540,19540,19540,0
20250218,144500,186120570,19540,19540,19540,19540,0
20250218,144400,186120570,19540,19540,19540,19540,1
20250218,144300,186101030,19550,19550,19550,19550,0
20250218,144200,186101030,19550,19550,19550,19550,0
20250218,144100,186101030,19550,19550,19550,19550,0
20250218,144000,186101030,19550,19530,19550,19530,10
20250218,143900,185905690,19530,19530,19530,19530,11
20250218,143800,185690860,19510,19510,19510,19510,0
20250218,143700,185690860,19510,19510,19510,19510,0
20250218,143600,185690860,19510,19510,19510,19510,9
20250218,143500,185515270,19510,19510,19510,19510,0
20250218,143400,185515270,19510,19500,19510,19500,124
20250218,143300,183096130,19510,19510,19510,19510,0
20250218,143200,183096130,19510,19510,19510,19510,39
20250218,143100,182335240,19500,19500,19500,19500,0
20250218,143000,182335240,19500,19500,19500,19500,0
20250218,142900,182335240,19500,19500,19500,19500,0
20250218,142800,182335240,19500,19500,19500,19500,0
20250218,142700,182335240,19500,19500,19500,19500,0
20250218,142600,182335240,19500,19500,19500,19500,0
20250218,142500,182335240,19500,19500,19500,19500,0
20250218,142400,182335240,19500,19510,19510,19500,455
20250218,142300,173462060,19510,19510,19510,19510,32
20250218,142200,172837740,19510,19510,19510,19510,0
20250218,142100,172837740,19510,19510,19510,19510,0
20250218,142000,172837740,19510,19510,19510,19510,0
20250218,141900,172837740,19510,19510,19510,19510,0
20250218,141800,172837740,19510,19510,19510,19510,0
20250218,141700,172837740,19510,19500,19510,19500,21
20250218,141600,172428230,19500,19500,19500,19500,113
20250218,141500,170224730,19510,19510,19510,19510,0
20250218,141400,170224730,19510,19500,19510,19500,433
20250218,141300,161781170,19510,19510,19510,19510,0
20250218,141200,161781170,19510,19510,19510,19510,0
20250218,141100,161781170,19510,19510,19510,19510,0
20250218,141000,161781170,19510,19510,19510,19510,0
20250218,140900,161781170,19510,19510,19510,19510,0
20250218,140800,161781170,19510,19500,19510,19500,2
20250218,140700,161742160,19480,19480,19480,19480,0
20250218,140600,161742160,19480,19480,19480,19480,0
20250218,140500,161742160,19480,19490,19490,19480,600
20250218,140400,150053700,19490,19520,19520,19490,243
20250218,140300,145316050,19530,19530,19530,19530,0
20250218,140200,145316050,19530,19530,19530,19530,0
20250218,140100,145316050,19530,19510,19530,19510,446
20250218,140000,136614570,19500,19520,19520,19500,500
20250218,135900,126862800,19520,19540,19540,19520,254
20250218,135800,121902830,19550,19550,19550,19550,20
20250218,135700,121511830,19560,19560,19560,19560,0
20250218,135600,121511830,19560,19560,19560,19560,0
20250218,135500,121511830,19560,19560,19560,19560,0
20250218,135400,121511830,19560,19560,19560,19550,163
20250218,135300,118325150,19570,19570,19570,19570,0
20250218,135200,118325150,19570,19570,19570,19570,1
20250218,135100,118305580,19570,19570,19570,19570,9
20250218,135000,118129450,19560,19560,19560,19560,0
20250218,134900,118129450,19560,19560,19560,19560,9
20250218,134800,117953410,19580,19580,19590,19570,513
20250218,134700,107913710,19570,19570,19570,19570,0
20250218,134600,107913710,19570,19570,19570,19570,23
20250218,134500,107463600,19580,19580,19580,19580,1
20250218,134400,107444020,19570,19570,19570,19570,32
20250218,134300,106817780,19570,19570,19570,19570,0
20250218,134200,106817780,19570,19570,19570,19570,0
20250218,134100,106817780,19570,19570,19570,19570,0
20250218,134000,106817780,19570,19570,19570,19570,10
20250218,133900,106622080,19570,19570,19570,19570,0
20250218,133800,106622080,19570,19570,19570,19570,0
20250218,133700,106622080,19570,19570,19570,19570,0
20250218,133600,106622080,19570,19570,19570,19570,0
20250218,133500,106622080,19570,19580,19580,19570,2
20250218,133400,106582930,19570,19570,19570,19570,5
20250218,133300,106485080,19570,19570,19570,19570,0
20250218,133200,106485080,19570,19570,19570,19570,1
20250218,133100,106465510,19580,19580,19580,19580,0
20250218,133000,106465510,19580,19570,19580,19570,17
20250218,132900,106132810,19580,19580,19580,19580,0
20250218,132800,106132810,19580,19580,19580,19580,0
20250218,132700,106132810,19580,19580,19580,19580,0
20250218,132600,106132810,19580,19580,19580,19580,12
20250218,132500,105897850,19580,19580,19580,19580,0
20250218,132400,105897850,19580,19580,19580,19580,0
20250218,132300,105897850,19580,19580,19580,19580,0
20250218,132200,105897850,19580,19580,19580,19580,0
20250218,132100,105897850,19580,19580,19580,19580,0
20250218,132000,105897850,19580,19580,19580,19580,0
20250218,131900,105897850,19580,19580,19580,19580,0
20250218,131800,105897850,19580,19580,19580,19580,0
20250218,131700,105897850,19580,19580,19580,19580,0
20250218,131600,105897850,19580,19580,19580,19580,0
20250218,131500,105897850,19580,19580,19580,19580,0
20250218,131400,105897850,19580,19580,19580,19580,0
20250218,131300,105897850,19580,19580,19580,19580,0
20250218,131200,105897850,19580,19580,19580,19580,0
20250218,131100,105897850,19580,19580,19580,19580,0
20250218,131000,105897850,19580,19580,19580,19580,0
20250218,130900,105897850,19580,19580,19580,19580,0
20250218,130800,105897850,19580,19580,19580,19580,1
20250218,130700,105878270,19600,19600,19600,19600,0
20250218,130600,105878270,19600,19600,19600,19600,0
20250218,130500,105878270,19600,19600,19600,19600,0
20250218,130400,105878270,19600,19600,19600,19600,0
20250218,130300,105878270,19600,19600,19600,19600,0
20250218,130200,105878270,19600,19600,19600,19600,0
20250218,130100,105878270,19600,19580,19610,19580,6
20250218,130000,105760730,19570,19570,19570,19570,0
20250218,125900,105760730,19570,19560,19570,19560,8
20250218,125800,105604200,19550,19550,19550,19550,2
20250218,125700,105565100,19550,19550,19550,19550,0
20250218,125600,105565100,19550,19550,19550,19550,0
20250218,125500,105565100,19550,19560,19560,19550,21
20250218,125400,105154540,19580,19580,19580,19580,0
20250218,125300,105154540,19580,19580,19580,19580,0
20250218,125200,105154540,19580,19580,19580,19580,0
20250218,125100,105154540,19580,19580,19580,19580,0
20250218,125000,105154540,19580,19580,19580,19580,1
20250218,124900,105134960,19560,19560,19560,19560,8
20250218,124800,104978480,19550,19550,19550,19550,0
20250218,124700,104978480,19550,19550,19550,19550,5
20250218,124600,104880730,19550,19550,19550,19550,0
20250218,124500,104880730,19550,19550,19550,19550,0
20250218,124400,104880730,19550,19550,19550,19550,1
20250218,124300,104861180,19550,19550,19550,19550,0
20250218,124200,104861180,19550,19550,19550,19550,0
20250218,124100,104861180,19550,19550,19550,19550,0
20250218,124000,104861180,19550,19550,19550,19550,5
20250218,123900,104763430,19560,19560,19560,19560,7
20250218,123800,104626510,19580,19580,19580,19580,0
20250218,123700,104626510,19580,19580,19580,19580,0
20250218,123600,104626510,19580,19580,19580,19580,0
20250218,123500,104626510,19580,19580,19580,19580,0
20250218,123400,104626510,19580,19580,19580,19580,0
20250218,123300,104626510,19580,19580,19580,19580,0
20250218,123200,104626510,19580,19580,19580,19580,0
20250218,123100,104626510,19580,19580,19580,19580,0
20250218,123000,104626510,19580,19580,19580,19580,0
20250218,122900,104626510,19580,19580,19580,19580,0
20250218,122800,104626510,19580,19580,19580,19580,0
20250218,122700,104626510,19580,19580,19580,19580,0
20250218,122600,104626510,19580,19580,19580,19580,0
20250218,122500,104626510,19580,19580,19580,19580,0
20250218,122400,104626510,19580,19560,19590,19560,93
20250218,122300,102804760,19590,19590,19590,19590,0
20250218,122200,102804760,19590,19590,19590,19590,0
20250218,122100,102804760,19590,19560,19610,19560,1003
20250218,122000,83148720,19560,19560,19560,19560,12
20250218,121900,82914000,19560,19560,19560,19560,0
20250218,121800,82914000,19560,19560,19560,19560,0
20250218,121700,82914000,19560,19560,19560,19560,0
20250218,121600,82914000,19560,19560,19560,19560,0
20250218,121500,82914000,19560,19560,19560,19560,0
20250218,121400,82914000,19560,19560,19560,19560,0
20250218,121300,82914000,19560,19560,19560,19560,0
20250218,121200,82914000,19560,19560,19560,19560,0
20250218,121100,82914000,19560,19560,19560,19560,0
20250218,121000,82914000,19560,19560,19560,19560,7
20250218,120900,82777080,19550,19550,19550,19550,3
20250218,120800,82718430,19530,19530,19530,19530,0
20250218,120700,82718430,19530,19550,19550,19530,130
20250218,120600,80178520,19550,19550,19550,19550,0
20250218,120500,80178520,19550,19550,19550,19550,0
20250218,120400,80178520,19550,19550,19550,19550,0
20250218,120300,80178520,19550,19550,19550,19550,0
20250218,120200,80178520,19550,19550,19550,19550,1
20250218,120100,80158970,19550,19550,19550,19550,395
20250218,120000,72436720,19550,19550,19550,19550,0
20250218,115900,72436720,19550,19550,19550,19550,0
20250218,115800,72436720,19550,19550,19550,19550,0
20250218,115700,72436720,19550,19550,19550,19550,0
20250218,115600,72436720,19550,19550,19550,19550,0
20250218,115500,72436720,19550,19550,19550,19550,1
20250218,115400,72417170,19560,19560,19560,19560,0
20250218,115300,72417170,19560,19560,19560,19560,0
20250218,115200,72417170,19560,19560,19560,19560,0
20250218,115100,72417170,19560,19560,19560,19560,8
20250218,115000,72260690,19560,19560,19560,19560,0
20250218,114900,72260690,19560,19560,19560,19560,0
20250218,114800,72260690,19560,19560,19560,19560,0
20250218,114700,72260690,19560,19560,19560,19560,0
20250218,114600,72260690,19560,19560,19560,19560,0
20250218,114500,72260690,19560,19560,19560,19560,0
20250218,114400,72260690,19560,19560,19560,19560,0
20250218,114300,72260690,19560,19560,19560,19560,0
20250218,114200,72260690,19560,19560,19560,19560,0
20250218,114100,72260690,19560,19560,19560,19560,0
20250218,114000,72260690,19560,19560,19560,19560,0
20250218,113900,72260690,19560,19560,19560,19560,0
20250218,113800,72260690,19560,19560,19560,19560,0
20250218,113700,72260690,19560,19560,19560,19560,0
20250218,113600,72260690,19560,19560,19560,19560,0
20250218,113500,72260690,19560,19560,19560,19560,0
20250218,113400,72260690,19560,19560,19560,19560,0
20250218,113300,72260690,19560,19560,19560,19560,0
20250218,113200,72260690,19560,19560,19560,19560,0
20250218,113100,72260690,19560,19560,19560,19560,40
20250218,113000,71478290,19560,19560,19560,19560,0
20250218,112900,71478290,19560,19560,19560,19560,0
20250218,112800,71478290,19560,19560,19560,19560,0
20250218,112700,71478290,19560,19560,19560,19560,13
20250218,112600,71224010,19570,19570,19570,19570,0
20250218,112500,71224010,19570,19570,19570,19570,0
20250218,112400,71224010,19570,19570,19570,19570,0
20250218,112300,71224010,19570,19570,19570,19570,0
20250218,112200,71224010,19570,19570,19570,19570,8
20250218,112100,71067450,19570,19570,19570,19570,0
20250218,112000,71067450,19570,19570,19570,19570,0
20250218,111900,71067450,19570,19570,19570,19570,1
20250218,111800,71047880,19560,19560,19560,19560,10
20250218,111700,70852280,19550,19550,19550,19550,1
20250218,111600,70832730,19550,19560,19560,19550,95
20250218,111500,68975360,19560,19560,19560,19560,10
20250218,111400,68779760,19560,19560,19560,19560,10
20250218,111300,68584160,19550,19550,19550,19550,0
20250218,111200,68584160,19550,19550,19550,19550,0
20250218,111100,68584160,19550,19550,19550,19550,0
20250218,111000,68584160,19550,19550,19550,19550,0
20250218,110900,68584160,19550,19550,19550,19550,33
20250218,110800,67939010,19550,19550,19550,19550,0
20250218,110700,67939010,19550,19550,19550,19550,0
20250218,110600,67939010,19550,19550,19550,19550,0
20250218,110500,67939010,19550,19550,19550,19550,0
20250218,110400,67939010,19550,19550,19550,19550,0
20250218,110300,67939010,19550,19550,19550,19550,0
20250218,110200,67939010,19550,19550,19550,19550,0
20250218,110100,67939010,19550,19550,19550,19550,0
20250218,110000,67939010,19550,19550,19550,19550,0
20250218,105900,67939010,19550,19550,19550,19550,0
20250218,105800,67939010,19550,19550,19550,19550,0
20250218,105700,67939010,19550,19550,19550,19550,16
20250218,105600,67626210,19560,19560,19560,19560,0
20250218,105500,67626210,19560,19560,19560,19560,1
20250218,105400,67606650,19550,19550,19550,19550,0
20250218,105300,67606650,19550,19550,19550,19550,0
20250218,105200,67606650,19550,19550,19550,19550,0
20250218,105100,67606650,19550,19550,19550,19550,0
20250218,105000,67606650,19550,19550,19550,19550,0
20250218,104900,67606650,19550,19550,19550,19550,0
20250218,104800,67606650,19550,19550,19550,19550,0
20250218,104700,67606650,19550,19550,19550,19550,0
20250218,104600,67606650,19550,19550,19550,19550,0
20250218,104500,67606650,19550,19550,19550,19550,3
20250218,104400,67548000,19550,19550,19550,19550,0
20250218,104300,67548000,19550,19540,19550,19540,16
20250218,104200,67235330,19550,19550,19550,19550,0
20250218,104100,67235330,19550,19550,19550,19550,0
20250218,104000,67235330,19550,19550,19550,19550,0
20250218,103900,67235330,19550,19550,19550,19550,17
20250218,103800,66902980,19540,19540,19540,19540,0
20250218,103700,66902980,19540,19540,19540,19540,0
20250218,103600,66902980,19540,19540,19540,19540,0
20250218,103500,66902980,19540,19540,19540,19540,1
20250218,103400,66883440,19550,19550,19550,19550,0
20250218,103300,66883440,19550,19550,19550,19550,0
20250218,103200,66883440,19550,19550,19550,19550,0
20250218,103100,66883440,19550,19550,19550,19550,0
20250218,103000,66883440,19550,19550,19550,19550,85
20250218,102900,65221690,19560,19560,19560,19560,0
20250218,102800,65221690,19560,19560,19560,19560,0
20250218,102700,65221690,19560,19560,19560,19560,0
20250218,102600,65221690,19560,19560,19560,19560,0
20250218,102500,65221690,19560,19560,19560,19560,0
20250218,102400,65221690,19560,19560,19560,19560,0
20250218,102300,65221690,19560,19560,19560,19560,0
20250218,102200,65221690,19560,19560,19560,19560,0
20250218,102100,65221690,19560,19560,19560,19560,4
20250218,102000,65143450,19550,19550,19550,19550,20
20250218,101900,64752450,19550,19550,19550,19550,3
20250218,101800,64693800,19550,19550,19550,19550,0
20250218,101700,64693800,19550,19550,19550,19550,0
20250218,101600,64693800,19550,19550,19550,19550,0
20250218,101500,64693800,19550,19550,19550,19550,1
20250218,101400,64674250,19580,19580,19580,19580,0
20250218,101300,64674250,19580,19580,19580,19580,0
20250218,101200,64674250,19580,19580,19580,19580,0
20250218,101100,64674250,19580,19550,19580,19550,5
20250218,101000,64576440,19580,19580,19580,19580,0
20250218,100900,64576440,19580,19550,19580,19550,31
20250218,100800,63969640,19530,19530,19530,19530,0
20250218,100700,63969640,19530,19530,19530,19530,4
20250218,100600,63891520,19530,19530,19530,19530,0
20250218,100500,63891520,19530,19530,19530,19530,0
20250218,100400,63891520,19530,19530,19530,19530,247
20250218,100300,59067610,19550,19550,19550,19550,0
20250218,100200,59067610,19550,19550,19550,19550,0
20250218,100100,59067610,19550,19550,19550,19550,37
20250218,100000,58344260,19550,19550,19550,19550,1
20250218,095900,58324710,19550,19550,19550,19550,40
20250218,095800,57542710,19530,19530,19530,19530,0
20250218,095700,57542710,19530,19550,19550,19530,1251
20250218,095600,33097540,19560,19560,19560,19560,82
20250218,095500,31493620,19580,19580,19580,19580,0
20250218,095400,31493620,19580,19580,19580,19580,0
20250218,095300,31493620,19580,19580,19580,19580,4
20250218,095200,31415300,19580,19580,19580,19580,50
20250218,095100,30436300,19570,19570,19570,19570,0
20250218,095000,30436300,19570,19570,19570,19570,1
20250218,094900,30416730,19560,19580,19580,19560,162
20250218,094800,27247510,19600,19600,19600,19600,0
20250218,094700,27247510,19600,19600,19600,19600,0
20250218,094600,27247510,19600,19600,19600,19600,0
20250218,094500,27247510,19600,19610,19610,19600,601
20250218,094400,15467860,19640,19640,19640,19640,0
20250218,094300,15467860,19640,19640,19640,19640,1
20250218,094200,15448220,19620,19620,19620,19620,11
20250218,094100,15232400,19640,19640,19640,19640,0
20250218,094000,15232400,19640,19640,19640,19640,0
20250218,093900,15232400,19640,19640,19640,19640,0
20250218,093800,15232400,19640,19640,19640,19640,0
20250218,093700,15232400,19640,19640,19640,19640,301
20250218,093600,9320760,19640,19640,19640,19640,0
20250218,093500,9320760,19640,19640,19640,19640,1
20250218,093400,9301120,19640,19640,19640,19640,0
20250218,093300,9301120,19640,19640,19640,19640,0
20250218,093200,9301120,19640,19640,19640,19640,0
20250218,093100,9301120,19640,19640,19640,19640,0
20250218,093000,9301120,19640,19640,19640,19640,0
20250218,092900,9301120,19640,19640,19640,19640,0
20250218,092800,9301120,19640,19640,19640,19640,0
20250218,092700,9301120,19640,19640,19640,19640,0
20250218,092600,9301120,19640,19640,19640,19640,0
20250218,092500,9301120,19640,19640,19640,19640,0
20250218,092400,9301120,19640,19680,19680,19640,151
20250218,092300,6333480,19690,19590,19690,19590,124
20250218,092200,3903370,19590,19580,19590,19580,26
20250218,092100,3394200,19580,19580,19580,19580,0
20250218,092000,3394200,19580,19580,19580,19580,0
20250218,091900,3394200,19580,19580,19580,19580,0
20250218,091800,3394200,19580,19570,19580,19570,10
20250218,091700,3198420,19580,19580,19580,19580,0
20250218,091600,3198420,19580,19590,19590,19580,17
20250218,091500,2865550,19590,19590,19590,19590,25
20250218,091400,2375800,19600,19600,19600,19600,0
20250218,091300,2375800,19600,19600,19600,19600,6
20250218,091200,2258200,19600,19600,19600,19600,0
20250218,091100,2258200,19600,19600,19600,19600,0
20250218,091000,2258200,19600,19600,19600,19600,10
20250218,090900,2062200,19600,19600,19600,19600,0
20250218,090800,2062200,19600,19620,19620,19600,50
20250218,090700,1081860,19600,19600,19600,19600,0
20250218,090600,1081860,19600,19600,19600,19600,0
20250218,090500,1081860,19600,19600,19600,19600,0
20250218,090400,1081860,19600,19600,19600,19600,0
20250218,090300,1081860,19600,19600,19600,19600,0
20250218,090200,1081860,19600,19600,19600,19600,6
20250218,090100,964260,19580,19620,19620,19580,7
20250218,090000,827080,19780,19620,19780,19620,42