KissMeData/002310/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183700,2771139090,7630,7630,7630,7630,22015
20250206,183600,2771139090,7630,7630,7630,7630,0
20250206,183500,2771139090,7630,7630,7630,7630,0
20250206,183400,2771139090,7630,7630,7630,7630,0
20250206,183300,2771139090,7630,7630,7630,7630,0
20250206,183200,2771139090,7630,7630,7630,7630,0
20250206,183100,2771139090,7630,7630,7630,7630,0
20250206,183000,2771139090,7630,7630,7630,7630,0
20250206,182900,2771139090,7630,7630,7630,7630,0
20250206,182800,2771139090,7630,7630,7630,7630,0
20250206,182700,2771139090,7630,7630,7630,7630,0
20250206,182600,2771139090,7630,7630,7630,7630,0
20250206,182500,2771139090,7630,7630,7630,7630,0
20250206,182400,2771139090,7630,7630,7630,7630,0
20250206,182300,2771139090,7630,7630,7630,7630,0
20250206,182200,2771139090,7630,7630,7630,7630,0
20250206,182100,2771139090,7630,7630,7630,7630,0
20250206,182000,2771139090,7630,7630,7630,7630,0
20250206,181900,2771139090,7630,7630,7630,7630,0
20250206,181800,2771139090,7630,7630,7630,7630,0
20250206,181700,2771139090,7630,7630,7630,7630,0
20250206,181600,2771139090,7630,7630,7630,7630,0
20250206,181500,2771139090,7630,7630,7630,7630,0
20250206,181400,2771139090,7630,7630,7630,7630,0
20250206,181300,2771139090,7630,7630,7630,7630,0
20250206,181200,2771139090,7630,7630,7630,7630,0
20250206,181100,2771139090,7630,7630,7630,7630,0
20250206,181000,2771139090,7630,7630,7630,7630,0
20250206,180900,2771139090,7630,7630,7630,7630,0
20250206,180800,2771139090,7630,7630,7630,7630,0
20250206,180700,2771139090,7630,7630,7630,7630,22015
20250206,180600,2771139090,7630,7630,7630,7630,0
20250206,180500,2771139090,7630,7630,7630,7630,0
20250206,180400,2771139090,7630,7630,7630,7630,0
20250206,180300,2771139090,7630,7630,7630,7630,0
20250206,180200,2771139090,7630,7630,7630,7630,0
20250206,180100,2771139090,7630,7630,7630,7630,0
20250206,180000,2771139090,7630,7630,7630,7630,0
20250206,175900,2771139090,7630,7630,7630,7630,0
20250206,175800,2771139090,7630,7630,7630,7630,0
20250206,175700,2771139090,7630,7630,7630,7630,0
20250206,175600,2771139090,7630,7630,7630,7630,0
20250206,175500,2771139090,7630,7630,7630,7630,0
20250206,175400,2771139090,7630,7630,7630,7630,0
20250206,175300,2771139090,7630,7630,7630,7630,0
20250206,175200,2771139090,7630,7630,7630,7630,0
20250206,175100,2771139090,7630,7630,7630,7630,0
20250206,175000,2771139090,7630,7630,7630,7630,0
20250206,174900,2771139090,7630,7630,7630,7630,0
20250206,174800,2771139090,7630,7630,7630,7630,0
20250206,174700,2771139090,7630,7630,7630,7630,0
20250206,174600,2771139090,7630,7630,7630,7630,0
20250206,174500,2771139090,7630,7630,7630,7630,0
20250206,174400,2771139090,7630,7630,7630,7630,0
20250206,174300,2771139090,7630,7630,7630,7630,0
20250206,174200,2771139090,7630,7630,7630,7630,0
20250206,174100,2771139090,7630,7630,7630,7630,0
20250206,174000,2771139090,7630,7630,7630,7630,0
20250206,173900,2771139090,7630,7630,7630,7630,0
20250206,173800,2771139090,7630,7630,7630,7630,0
20250206,173700,2771139090,7630,7630,7630,7630,22015
20250206,173600,2771139090,7630,7630,7630,7630,0
20250206,173500,2771139090,7630,7630,7630,7630,0
20250206,173400,2771139090,7630,7630,7630,7630,0
20250206,173300,2771139090,7630,7630,7630,7630,0
20250206,173200,2771139090,7630,7630,7630,7630,0
20250206,173100,2771139090,7630,7630,7630,7630,0
20250206,173000,2771139090,7630,7630,7630,7630,0
20250206,172900,2771139090,7630,7630,7630,7630,0
20250206,172800,2771139090,7630,7630,7630,7630,0
20250206,172700,2771139090,7630,7630,7630,7630,0
20250206,172600,2771139090,7630,7630,7630,7630,0
20250206,172500,2771139090,7630,7630,7630,7630,0
20250206,172400,2771139090,7630,7630,7630,7630,0
20250206,172300,2771139090,7630,7630,7630,7630,0
20250206,172200,2771139090,7630,7630,7630,7630,0
20250206,172100,2771139090,7630,7630,7630,7630,0
20250206,172000,2771139090,7630,7630,7630,7630,0
20250206,171900,2771139090,7630,7630,7630,7630,0
20250206,171800,2771139090,7630,7630,7630,7630,0
20250206,171700,2771139090,7630,7630,7630,7630,0
20250206,171600,2771139090,7630,7630,7630,7630,0
20250206,171500,2771139090,7630,7630,7630,7630,0
20250206,171400,2771139090,7630,7630,7630,7630,0
20250206,171300,2771139090,7630,7630,7630,7630,0
20250206,171200,2771139090,7630,7630,7630,7630,0
20250206,171100,2771139090,7630,7630,7630,7630,0
20250206,171000,2771139090,7630,7630,7630,7630,0
20250206,170900,2771139090,7630,7630,7630,7630,0
20250206,170800,2771139090,7630,7630,7630,7630,0
20250206,170700,2771139090,7630,7630,7630,7630,22015
20250206,170600,2771139090,7630,7630,7630,7630,0
20250206,170500,2771139090,7630,7630,7630,7630,0
20250206,170400,2771139090,7630,7630,7630,7630,0
20250206,170300,2771139090,7630,7630,7630,7630,0
20250206,170200,2771139090,7630,7630,7630,7630,0
20250206,170100,2771139090,7630,7630,7630,7630,0
20250206,170000,2771139090,7630,7630,7630,7630,0
20250206,165900,2771139090,7630,7630,7630,7630,0
20250206,165800,2771139090,7630,7630,7630,7630,0
20250206,165700,2771139090,7630,7630,7630,7630,0
20250206,165600,2771139090,7630,7630,7630,7630,0
20250206,165500,2771139090,7630,7630,7630,7630,0
20250206,165400,2771139090,7630,7630,7630,7630,0
20250206,165300,2771139090,7630,7630,7630,7630,0
20250206,165200,2771139090,7630,7630,7630,7630,0
20250206,165100,2771139090,7630,7630,7630,7630,0
20250206,165000,2771139090,7630,7630,7630,7630,0
20250206,164900,2771139090,7630,7630,7630,7630,0
20250206,164800,2771139090,7630,7630,7630,7630,0
20250206,164700,2771139090,7630,7630,7630,7630,0
20250206,164600,2771139090,7630,7630,7630,7630,0
20250206,164500,2771139090,7630,7630,7630,7630,0
20250206,164400,2771139090,7630,7630,7630,7630,0
20250206,164300,2771139090,7630,7630,7630,7630,0
20250206,164200,2771139090,7630,7630,7630,7630,0
20250206,164100,2771139090,7630,7630,7630,7630,0
20250206,164000,2771139090,7630,7630,7630,7630,0
20250206,163900,2771139090,7630,7630,7630,7630,0
20250206,163800,2771139090,7630,7630,7630,7630,0
20250206,163700,2771139090,7630,7630,7630,7630,22015
20250206,163600,2771139090,7630,7630,7630,7630,0
20250206,163500,2771139090,7630,7630,7630,7630,0
20250206,163400,2771139090,7630,7630,7630,7630,0
20250206,163300,2771139090,7630,7630,7630,7630,0
20250206,163200,2771139090,7630,7630,7630,7630,0
20250206,163100,2771139090,7630,7630,7630,7630,0
20250206,163000,2771139090,7630,7630,7630,7630,0
20250206,162900,2771139090,7630,7630,7630,7630,0
20250206,162800,2771139090,7630,7630,7630,7630,0
20250206,162700,2771139090,7630,7630,7630,7630,0
20250206,162600,2771139090,7630,7630,7630,7630,0
20250206,162500,2771139090,7630,7630,7630,7630,0
20250206,162400,2771139090,7630,7630,7630,7630,0
20250206,162300,2771139090,7630,7630,7630,7630,0
20250206,162200,2771139090,7630,7630,7630,7630,0
20250206,162100,2771139090,7630,7630,7630,7630,0
20250206,162000,2771139090,7630,7630,7630,7630,0
20250206,161900,2771139090,7630,7630,7630,7630,0
20250206,161800,2771139090,7630,7630,7630,7630,0
20250206,161700,2771139090,7630,7630,7630,7630,0
20250206,161600,2771139090,7630,7630,7630,7630,0
20250206,161500,2771139090,7630,7630,7630,7630,0
20250206,161400,2771139090,7630,7630,7630,7630,0
20250206,161300,2771139090,7630,7630,7630,7630,0
20250206,161200,2771139090,7630,7630,7630,7630,0
20250206,161100,2771139090,7630,7630,7630,7630,0
20250206,161000,2771139090,7630,7630,7630,7630,0
20250206,160900,2771139090,7630,7630,7630,7630,0
20250206,160800,2771139090,7630,7630,7630,7630,0
20250206,160700,2771139090,7630,7630,7630,7630,22015
20250206,160600,2771139090,7630,7630,7630,7630,0
20250206,160500,2771139090,7630,7630,7630,7630,0
20250206,160400,2771139090,7630,7630,7630,7630,0
20250206,160300,2771139090,7630,7630,7630,7630,0
20250206,160200,2771139090,7630,7630,7630,7630,0
20250206,160100,2771139090,7630,7630,7630,7630,0
20250206,160000,2771139090,7630,7630,7630,7630,0
20250206,155900,2771139090,7630,7630,7630,7630,0
20250206,155800,2771139090,7630,7630,7630,7630,0
20250206,155700,2771139090,7630,7630,7630,7630,0
20250206,155600,2771139090,7630,7630,7630,7630,0
20250206,155500,2771139090,7630,7630,7630,7630,0
20250206,155400,2771139090,7630,7630,7630,7630,0
20250206,155300,2771139090,7630,7630,7630,7630,0
20250206,155200,2771139090,7630,7630,7630,7630,0
20250206,155100,2771139090,7630,7630,7630,7630,0
20250206,155000,2771139090,7630,7630,7630,7630,0
20250206,154900,2771139090,7630,7630,7630,7630,0
20250206,154800,2771139090,7630,7630,7630,7630,0
20250206,154700,2771139090,7630,7630,7630,7630,0
20250206,154600,2771139090,7630,7630,7630,7630,0
20250206,154500,2771139090,7630,7630,7630,7630,0
20250206,154400,2771139090,7630,7630,7630,7630,0
20250206,154300,2771139090,7630,7630,7630,7630,0
20250206,154200,2771139090,7630,7630,7630,7630,0
20250206,154100,2771139090,7630,7630,7630,7630,0
20250206,154000,2771139090,7630,7630,7630,7630,0
20250206,153900,2771139090,7630,7630,7630,7630,0
20250206,153800,2771139090,7630,7630,7630,7630,0
20250206,153700,2771139090,7630,7630,7630,7630,22015
20250206,153600,2771139090,7630,7630,7630,7630,0
20250206,153500,2771139090,7630,7630,7630,7630,0
20250206,153400,2771139090,7630,7630,7630,7630,0
20250206,153300,2771139090,7630,7630,7630,7630,0
20250206,153200,2771139090,7630,7630,7630,7630,0
20250206,153100,2771139090,7630,7630,7630,7630,0
20250206,153000,2771139090,7630,7630,7630,7630,22015
20250206,152900,2603164640,7560,7560,7560,7560,0
20250206,152800,2603164640,7560,7560,7560,7560,0
20250206,152700,2603164640,7560,7560,7560,7560,0
20250206,152600,2603164640,7560,7560,7560,7560,0
20250206,152500,2603164640,7560,7560,7560,7560,0
20250206,152400,2603164640,7560,7560,7560,7560,0
20250206,152300,2603164640,7560,7560,7560,7560,0
20250206,152200,2603164640,7560,7560,7560,7560,0
20250206,152100,2603164640,7560,7560,7560,7560,0
20250206,152000,2603164640,7560,7560,7560,7560,0
20250206,151900,2603164640,7560,7560,7560,7540,5057
20250206,151800,2564940820,7550,7550,7550,7550,66
20250206,151700,2564442520,7550,7550,7550,7550,797
20250206,151600,2558425170,7550,7550,7550,7550,0
20250206,151500,2558425170,7550,7550,7550,7550,0
20250206,151400,2558425170,7550,7550,7550,7550,138
20250206,151300,2557383270,7560,7550,7560,7550,7
20250206,151200,2557330400,7560,7560,7560,7560,400
20250206,151100,2554306400,7570,7570,7570,7570,0
20250206,151000,2554306400,7570,7570,7570,7570,3
20250206,150900,2554283690,7570,7570,7570,7570,2
20250206,150800,2554268550,7570,7570,7570,7570,0
20250206,150700,2554268550,7570,7570,7570,7570,0
20250206,150600,2554268550,7570,7580,7580,7560,346
20250206,150500,2551652740,7570,7570,7570,7570,350
20250206,150400,2549003240,7560,7560,7560,7560,0
20250206,150300,2549003240,7560,7560,7560,7560,289
20250206,150200,2546818400,7560,7560,7560,7560,631
20250206,150100,2542048040,7550,7550,7550,7550,0
20250206,150000,2542048040,7550,7550,7550,7550,3
20250206,145900,2542025390,7550,7550,7550,7550,13
20250206,145800,2541927240,7550,7540,7550,7540,988
20250206,145700,2534467970,7550,7540,7550,7540,73
20250206,145600,2533917500,7540,7540,7540,7540,1
20250206,145500,2533909960,7540,7540,7540,7540,3
20250206,145400,2533887340,7540,7540,7550,7530,433
20250206,145300,2530619520,7550,7550,7550,7550,2
20250206,145200,2530604420,7550,7540,7550,7540,408
20250206,145100,2527528070,7530,7530,7540,7530,14
20250206,145000,2527422630,7530,7530,7530,7530,211
20250206,144900,2525833800,7540,7540,7540,7540,7
20250206,144800,2525781020,7540,7540,7540,7520,15
20250206,144700,2525667980,7540,7530,7540,7530,17
20250206,144600,2525539830,7540,7530,7540,7530,3
20250206,144500,2525517220,7530,7530,7530,7530,664
20250206,144400,2520517300,7540,7530,7540,7530,7
20250206,144300,2520464550,7530,7530,7530,7530,95
20250206,144200,2519749200,7530,7530,7530,7530,423
20250206,144100,2516564010,7530,7530,7530,7530,2186
20250206,144000,2500103430,7550,7550,7550,7550,2
20250206,143900,2500088330,7540,7540,7540,7540,1
20250206,143800,2500080790,7540,7540,7540,7540,26
20250206,143700,2499884750,7540,7540,7540,7540,3
20250206,143600,2499862130,7540,7540,7540,7540,0
20250206,143500,2499862130,7540,7540,7540,7540,10
20250206,143400,2499786730,7540,7540,7540,7540,0
20250206,143300,2499786730,7540,7540,7540,7540,192
20250206,143200,2498339050,7550,7550,7550,7550,1
20250206,143100,2498331500,7550,7550,7550,7550,405
20250206,143000,2495273750,7550,7550,7550,7550,0
20250206,142900,2495273750,7550,7550,7550,7550,0
20250206,142800,2495273750,7550,7550,7550,7550,194
20250206,142700,2493809050,7560,7560,7560,7560,0
20250206,142600,2493809050,7560,7560,7560,7560,573
20250206,142500,2489477170,7570,7570,7570,7570,0
20250206,142400,2489477170,7570,7570,7570,7570,42
20250206,142300,2489159230,7570,7570,7570,7570,0
20250206,142200,2489159230,7570,7570,7570,7570,15
20250206,142100,2489045680,7570,7570,7570,7570,272
20250206,142000,2486986640,7570,7570,7570,7570,0
20250206,141900,2486986640,7570,7570,7570,7570,1
20250206,141800,2486979070,7560,7560,7560,7560,0
20250206,141700,2486979070,7560,7560,7560,7560,0
20250206,141600,2486979070,7560,7560,7560,7560,8
20250206,141500,2486918590,7560,7570,7570,7560,2
20250206,141400,2486903460,7560,7570,7570,7560,23
20250206,141300,2486729560,7570,7570,7570,7570,0
20250206,141200,2486729560,7570,7570,7570,7570,0
20250206,141100,2486729560,7570,7570,7570,7570,0
20250206,141000,2486729560,7570,7570,7570,7570,0
20250206,140900,2486729560,7570,7570,7570,7570,0
20250206,140800,2486729560,7570,7560,7570,7560,250
20250206,140700,2484839060,7570,7570,7570,7570,0
20250206,140600,2484839060,7570,7560,7570,7560,23
20250206,140500,2484665030,7560,7560,7560,7560,0
20250206,140400,2484665030,7560,7560,7560,7560,0
20250206,140300,2484665030,7560,7560,7560,7560,1
20250206,140200,2484657470,7570,7570,7570,7570,0
20250206,140100,2484657470,7570,7570,7570,7570,0
20250206,140000,2484657470,7570,7570,7570,7570,9
20250206,135900,2484589340,7570,7570,7570,7570,14
20250206,135800,2484483360,7570,7560,7570,7560,26
20250206,135700,2484286560,7560,7560,7560,7560,13
20250206,135600,2484188280,7560,7560,7560,7560,25
20250206,135500,2483999280,7560,7550,7560,7550,27
20250206,135400,2483795170,7560,7560,7560,7560,24
20250206,135300,2483613730,7560,7560,7560,7560,36
20250206,135200,2483341570,7550,7550,7550,7550,84
20250206,135100,2482707370,7540,7540,7540,7540,0
20250206,135000,2482707370,7540,7550,7550,7540,197
20250206,134900,2481220140,7560,7560,7560,7560,21
20250206,134800,2481061380,7560,7560,7560,7560,30
20250206,134700,2480834580,7560,7560,7560,7560,20
20250206,134600,2480683380,7560,7560,7560,7560,22
20250206,134500,2480517060,7560,7560,7560,7560,22
20250206,134400,2480350740,7560,7560,7560,7560,10
20250206,134300,2480275140,7560,7560,7560,7560,26
20250206,134200,2480078580,7560,7560,7560,7560,20
20250206,134100,2479927380,7560,7560,7560,7560,31
20250206,134000,2479693020,7560,7560,7560,7560,7
20250206,133900,2479640100,7550,7550,7550,7550,18
20250206,133800,2479504200,7560,7560,7560,7560,23
20250206,133700,2479330320,7560,7560,7560,7560,20
20250206,133600,2479179120,7560,7560,7560,7560,20
20250206,133500,2479027920,7560,7560,7560,7560,18
20250206,133400,2478891840,7560,7560,7560,7560,19
20250206,133300,2478748200,7550,7560,7560,7550,617
20250206,133200,2474089690,7560,7560,7560,7560,20
20250206,133100,2473938490,7560,7560,7560,7560,19
20250206,133000,2473794850,7560,7560,7560,7560,25
20250206,132900,2473605850,7560,7560,7560,7560,15
20250206,132800,2473492450,7560,7560,7560,7560,22
20250206,132700,2473326130,7560,7560,7560,7560,33
20250206,132600,2473076650,7560,7550,7560,7550,8
20250206,132500,2473016180,7560,7560,7560,7560,19
20250206,132400,2472872540,7560,7560,7560,7560,14
20250206,132300,2472766700,7560,7560,7560,7560,21
20250206,132200,2472607940,7560,7560,7560,7560,44
20250206,132100,2472275300,7560,7560,7560,7560,10
20250206,132000,2472199700,7560,7560,7560,7560,25
20250206,131900,2472010700,7560,7550,7560,7550,35
20250206,131800,2471746360,7560,7560,7560,7560,22
20250206,131700,2471580040,7560,7560,7560,7560,22
20250206,131600,2471413720,7560,7560,7560,7560,14
20250206,131500,2471307880,7560,7550,7560,7550,57
20250206,131400,2470877280,7550,7560,7560,7550,39
20250206,131300,2470582580,7560,7560,7560,7560,17
20250206,131200,2470454060,7560,7560,7560,7560,131
20250206,131100,2469463700,7550,7550,7550,7550,7
20250206,131000,2469410850,7550,7560,7560,7550,13
20250206,130900,2469312620,7560,7560,7560,7560,26
20250206,130800,2469116060,7560,7560,7560,7560,15
20250206,130700,2469002660,7560,7560,7560,7560,27
20250206,130600,2468798540,7560,7560,7560,7560,15
20250206,130500,2468685140,7560,7560,7560,7560,35
20250206,130400,2468420540,7560,7560,7560,7560,19
20250206,130300,2468276900,7560,7560,7560,7560,14
20250206,130200,2468171060,7560,7560,7560,7560,23
20250206,130100,2467997180,7560,7560,7560,7560,14
20250206,130000,2467891340,7560,7560,7560,7560,24
20250206,125900,2467709900,7560,7560,7560,7560,20
20250206,125800,2467558700,7560,7570,7570,7560,384
20250206,125700,2464653980,7570,7570,7570,7570,12
20250206,125600,2464563140,7570,7570,7570,7570,25
20250206,125500,2464373890,7560,7560,7560,7560,97
20250206,125400,2463640570,7570,7570,7570,7570,22
20250206,125300,2463474030,7570,7570,7570,7570,19
20250206,125200,2463330200,7570,7570,7570,7570,19
20250206,125100,2463186370,7570,7570,7570,7570,21
20250206,125000,2463027400,7570,7580,7580,7570,40
20250206,124900,2462724500,7570,7580,7580,7570,13
20250206,124800,2462625970,7580,7580,7580,7580,25
20250206,124700,2462436470,7570,7570,7570,7570,14
20250206,124600,2462330490,7570,7580,7580,7570,169
20250206,124500,2461049600,7580,7580,7580,7580,6
20250206,124400,2461004120,7570,7570,7570,7570,19
20250206,124300,2460860290,7560,7560,7560,7560,0
20250206,124200,2460860290,7560,7580,7580,7560,62
20250206,124100,2460391030,7570,7580,7580,7570,29
20250206,124000,2460171350,7580,7580,7580,7580,21
20250206,123900,2460012170,7570,7570,7570,7570,3
20250206,123800,2459989460,7570,7580,7580,7570,22
20250206,123700,2459822840,7570,7570,7570,7570,20
20250206,123600,2459671440,7570,7580,7580,7570,23
20250206,123500,2459497260,7580,7570,7580,7570,19
20250206,123400,2459353340,7570,7570,7580,7570,29
20250206,123300,2459133760,7570,7570,7570,7570,23
20250206,123200,2458959650,7570,7570,7570,7570,22
20250206,123100,2458793110,7570,7570,7570,7570,24
20250206,123000,2458611430,7570,7580,7580,7570,21
20250206,122900,2458452260,7580,7580,7580,7580,17
20250206,122800,2458323400,7580,7580,7580,7580,22
20250206,122700,2458156640,7580,7570,7580,7570,66
20250206,122600,2457656460,7570,7570,7570,7570,22
20250206,122500,2457489920,7570,7570,7580,7570,20
20250206,122400,2457338440,7560,7570,7570,7560,56
20250206,122300,2456915000,7560,7580,7580,7560,25
20250206,122200,2456725860,7580,7580,7580,7580,17
20250206,122100,2456597000,7580,7580,7580,7580,27
20250206,122000,2456392340,7580,7580,7580,7580,8
20250206,121900,2456331700,7580,7580,7580,7580,23
20250206,121800,2456157360,7580,7580,7580,7580,24
20250206,121700,2455975440,7580,7580,7580,7580,15
20250206,121600,2455861740,7580,7580,7580,7580,24
20250206,121500,2455679820,7580,7580,7580,7580,22
20250206,121400,2455513060,7580,7580,7580,7580,22
20250206,121300,2455346300,7580,7580,7580,7570,17
20250206,121200,2455217450,7580,7590,7590,7580,7458
20250206,121100,2398685730,7590,7590,7590,7590,33
20250206,121000,2398435260,7580,7580,7580,7580,0
20250206,120900,2398435260,7580,7560,7580,7560,2173
20250206,120800,2381975640,7570,7570,7570,7570,20
20250206,120700,2381824240,7570,7580,7580,7570,18
20250206,120600,2381687820,7580,7570,7580,7570,28
20250206,120500,2381475710,7570,7580,7580,7570,50
20250206,120400,2381097120,7580,7570,7580,7570,4152
20250206,120300,2349627920,7570,7580,7580,7570,155
20250206,120200,2348454490,7580,7580,7580,7580,21
20250206,120100,2348295310,7580,7580,7580,7570,26
20250206,120000,2348098240,7580,7580,7580,7560,159
20250206,115900,2346895710,7580,7580,7580,7580,18
20250206,115800,2346759270,7580,7580,7580,7570,193
20250206,115700,2345298060,7580,7570,7580,7570,60
20250206,115600,2344843760,7580,7580,7580,7580,27
20250206,115500,2344639100,7580,7570,7580,7570,14
20250206,115400,2344532990,7580,7570,7580,7570,22
20250206,115300,2344366430,7580,7590,7590,7580,19
20250206,115200,2344222290,7590,7600,7600,7580,228
20250206,115100,2342493490,7600,7600,7600,7600,26
20250206,115000,2342295890,7600,7600,7600,7600,26
20250206,114900,2342098290,7600,7600,7600,7600,17585
20250206,114800,2208452290,7610,7610,7610,7610,15
20250206,114700,2208338140,7600,7600,7600,7600,100
20250206,114600,2207578140,7600,7600,7600,7590,2267
20250206,114500,2190356260,7600,7600,7600,7600,26
20250206,114400,2190158660,7600,7600,7600,7600,13
20250206,114300,2190059860,7600,7610,7610,7600,1431
20250206,114200,2179184210,7610,7610,7610,7610,23
20250206,114100,2179009180,7610,7590,7620,7590,25122
20250206,114000,1988080820,7600,7600,7600,7600,17
20250206,113900,1987951620,7600,7600,7600,7600,13
20250206,113800,1987852820,7600,7600,7600,7600,860
20250206,113700,1981316820,7590,7590,7590,7590,0
20250206,113600,1981316820,7590,7590,7590,7590,1171
20250206,113500,1972428930,7590,7580,7590,7580,28
20250206,113400,1972216570,7580,7580,7580,7580,2020
20250206,113300,1956904970,7580,7570,7580,7570,28
20250206,113200,1956692890,7570,7570,7570,7570,69
20250206,113100,1956170560,7570,7580,7580,7570,1443
20250206,113000,1945246900,7580,7600,7600,7580,11536
20250206,112900,1857798540,7600,7600,7600,7600,23
20250206,112800,1857623740,7600,7600,7600,7600,17
20250206,112700,1857494540,7600,7600,7600,7590,20
20250206,112600,1857342560,7600,7610,7610,7600,31
20250206,112500,1857106760,7610,7610,7610,7600,526
20250206,112400,1853108900,7610,7610,7610,7610,7
20250206,112300,1853055630,7600,7610,7610,7600,1214
20250206,112200,1843817370,7610,7610,7610,7610,21
20250206,112100,1843657560,7610,7610,7610,7610,19
20250206,112000,1843512970,7610,7610,7610,7610,26
20250206,111900,1843315110,7610,7610,7610,7610,13
20250206,111800,1843216180,7610,7610,7610,7610,135
20250206,111700,1842188830,7610,7610,7610,7610,24
20250206,111600,1842006190,7610,7610,7610,7610,30
20250206,111500,1841777890,7610,7610,7610,7600,67
20250206,111400,1841268520,7610,7610,7610,7610,21
20250206,111300,1841108710,7610,7610,7610,7610,27
20250206,111200,1840903240,7610,7610,7610,7610,19
20250206,111100,1840758650,7610,7610,7610,7600,24
20250206,111000,1840576080,7610,7610,7610,7610,22
20250206,110900,1840408660,7610,7610,7610,7610,410
20250206,110800,1837288560,7600,7600,7600,7600,2
20250206,110700,1837273360,7610,7610,7610,7610,46
20250206,110600,1836923300,7610,7610,7610,7610,0
20250206,110500,1836923300,7610,7620,7620,7610,68
20250206,110400,1836405600,7620,7620,7620,7620,15
20250206,110300,1836291300,7620,7620,7620,7620,24
20250206,110200,1836108420,7620,7620,7620,7620,28
20250206,110100,1835895060,7610,7610,7610,7610,0
20250206,110000,1835895060,7610,7620,7620,7610,513
20250206,105900,1831991000,7620,7620,7620,7610,725
20250206,105800,1826473500,7620,7620,7620,7620,10
20250206,105700,1826397300,7610,7620,7620,7610,132
20250206,105600,1825391960,7630,7630,7630,7630,21
20250206,105500,1825231730,7630,7630,7630,7630,25
20250206,105400,1825040980,7630,7630,7630,7630,24
20250206,105300,1824857860,7630,7630,7630,7630,2871
20250206,105200,1802952130,7640,7640,7640,7640,23
20250206,105100,1802776410,7640,7640,7640,7640,22
20250206,105000,1802608330,7640,7640,7640,7640,13
20250206,104900,1802509010,7640,7640,7640,7640,24
20250206,104800,1802325650,7640,7640,7640,7640,26
20250206,104700,1802127010,7640,7640,7640,7640,759
20250206,104600,1796328250,7640,7640,7640,7640,119
20250206,104500,1795419090,7640,7630,7640,7630,582
20250206,104400,1790978330,7630,7640,7640,7630,679
20250206,104300,1785790780,7640,7630,7640,7630,1981
20250206,104200,1770668900,7620,7580,7620,7580,13483
20250206,104100,1668423330,7590,7620,7620,7590,1370
20250206,104000,1658019580,7620,7620,7620,7620,55
20250206,103900,1657600480,7610,7610,7610,7610,293
20250206,103800,1655370750,7580,7580,7580,7580,0
20250206,103700,1655370750,7580,7580,7600,7580,467
20250206,103600,1651823400,7580,7570,7580,7570,734
20250206,103500,1646266410,7570,7580,7580,7570,16
20250206,103400,1646145280,7550,7590,7600,7550,8269
20250206,103300,1583587590,7560,7600,7600,7560,4187
20250206,103200,1551851380,7610,7610,7620,7610,491
20250206,103100,1548112170,7610,7610,7610,7610,80
20250206,103000,1547503370,7610,7620,7620,7610,320
20250206,102900,1545065020,7620,7630,7630,7620,190
20250206,102800,1543617070,7630,7630,7630,7630,15
20250206,102700,1543502620,7630,7630,7630,7630,29
20250206,102600,1543281350,7630,7620,7630,7620,51
20250206,102500,1542892600,7610,7610,7610,7610,0
20250206,102400,1542892600,7610,7640,7640,7610,302
20250206,102300,1540594080,7640,7610,7640,7600,1808
20250206,102200,1526814870,7610,7610,7610,7610,237
20250206,102100,1525011300,7610,7600,7610,7600,645
20250206,102000,1520108690,7600,7610,7610,7600,913
20250206,101900,1513168490,7610,7620,7620,7610,509
20250206,101800,1509294930,7620,7620,7620,7620,55
20250206,101700,1508875830,7620,7620,7620,7620,36
20250206,101600,1508601510,7620,7620,7630,7620,67
20250206,101500,1508090620,7600,7600,7600,7600,0
20250206,101400,1508090620,7600,7600,7600,7600,0
20250206,101300,1508090620,7600,7600,7600,7600,100
20250206,101200,1507330620,7600,7600,7600,7590,2660
20250206,101100,1487114640,7600,7620,7620,7600,2703
20250206,101000,1466538150,7620,7630,7630,7620,214
20250206,100900,1464907330,7630,7640,7640,7630,822
20250206,100800,1458635320,7640,7640,7640,7630,887
20250206,100700,1451858650,7630,7640,7640,7630,160
20250206,100600,1450637760,7620,7620,7620,7620,61
20250206,100500,1450172940,7630,7630,7650,7630,2416
20250206,100400,1431733590,7620,7620,7620,7620,671
20250206,100300,1426620570,7620,7620,7620,7620,263
20250206,100200,1424616510,7620,7630,7630,7620,446
20250206,100100,1421213540,7630,7620,7630,7620,3854
20250206,100000,1391814030,7630,7630,7640,7630,291
20250206,095900,1389593600,7620,7630,7630,7620,566
20250206,095800,1385280520,7630,7590,7640,7590,3078
20250206,095700,1361857550,7590,7560,7590,7560,1115
20250206,095600,1353411510,7560,7560,7560,7560,5
20250206,095500,1353373710,7550,7550,7550,7550,50
20250206,095400,1352996210,7550,7550,7560,7550,657
20250206,095300,1348035740,7550,7540,7550,7540,338
20250206,095200,1345486920,7550,7560,7560,7550,73
20250206,095100,1344935670,7560,7560,7560,7560,294
20250206,095000,1342713030,7540,7540,7540,7540,0
20250206,094900,1342713030,7540,7550,7550,7540,78
20250206,094800,1342124670,7550,7550,7550,7550,46
20250206,094700,1341777370,7550,7570,7570,7550,278
20250206,094600,1339677010,7560,7560,7560,7560,1
20250206,094500,1339669450,7560,7570,7570,7560,127
20250206,094400,1338708960,7570,7570,7580,7570,71
20250206,094300,1338171390,7570,7550,7580,7550,1185
20250206,094200,1329206210,7550,7510,7550,7510,2924
20250206,094100,1307207970,7510,7520,7520,7500,158
20250206,094000,1306022330,7520,7520,7520,7520,168
20250206,093900,1304758970,7520,7520,7520,7520,25
20250206,093800,1304570970,7520,7520,7520,7520,31
20250206,093700,1304337850,7520,7490,7520,7490,2723
20250206,093600,1283913800,7480,7490,7490,7480,185
20250206,093500,1282529860,7490,7490,7490,7490,24
20250206,093400,1282350100,7490,7490,7490,7490,16
20250206,093300,1282230260,7470,7470,7470,7450,26500
20250206,093200,1084749420,7470,7470,7470,7470,27
20250206,093100,1084547730,7470,7470,7470,7470,19
20250206,093000,1084405800,7450,7480,7480,7450,22013
20250206,092900,920365350,7470,7450,7470,7450,7487
20250206,092800,864577480,7450,7460,7460,7450,2334
20250206,092700,847188740,7460,7460,7460,7460,0
20250206,092600,847188740,7460,7480,7480,7460,631
20250206,092500,842479020,7480,7480,7480,7480,15
20250206,092400,842366820,7480,7480,7480,7480,193
20250206,092300,840923180,7490,7490,7490,7490,24
20250206,092200,840743420,7490,7490,7490,7490,19
20250206,092100,840601110,7490,7500,7500,7490,128
20250206,092000,839642310,7490,7490,7490,7490,314
20250206,091900,837290450,7490,7500,7500,7490,833
20250206,091800,831051000,7490,7490,7490,7490,733
20250206,091700,825560830,7480,7500,7500,7480,157
20250206,091600,824386260,7490,7490,7490,7490,20
20250206,091500,824236460,7490,7500,7500,7490,26
20250206,091400,824041480,7500,7500,7500,7490,2099
20250206,091300,808301340,7500,7500,7500,7500,600
20250206,091200,803801340,7500,7500,7520,7500,317
20250206,091100,801421240,7510,7500,7510,7480,1517
20250206,091000,790037020,7500,7510,7510,7500,3685
20250206,090900,762399310,7500,7500,7520,7480,3563
20250206,090800,735669850,7490,7470,7510,7470,22338
20250206,090700,568713220,7470,7470,7470,7450,2928
20250206,090600,546841160,7470,7460,7470,7460,901
20250206,090500,540110960,7460,7470,7470,7460,396
20250206,090400,537153120,7460,7460,7470,7450,11641
20250206,090300,450418950,7460,7460,7460,7450,35662
20250206,090200,184729460,7460,7460,7460,7440,3958
20250206,090100,155236580,7440,7430,7470,7430,15308
20250206,090000,41177180,7440,7390,7440,7390,5572