KissMeData/002310/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183700,1983588750,7420,7420,7420,7420,44001
20250220,183600,1983588750,7420,7420,7420,7420,0
20250220,183500,1983588750,7420,7420,7420,7420,0
20250220,183400,1983588750,7420,7420,7420,7420,0
20250220,183300,1983588750,7420,7420,7420,7420,0
20250220,183200,1983588750,7420,7420,7420,7420,0
20250220,183100,1983588750,7420,7420,7420,7420,0
20250220,183000,1983588750,7420,7420,7420,7420,0
20250220,182900,1983588750,7420,7420,7420,7420,0
20250220,182800,1983588750,7420,7420,7420,7420,0
20250220,182700,1983588750,7420,7420,7420,7420,0
20250220,182600,1983588750,7420,7420,7420,7420,0
20250220,182500,1983588750,7420,7420,7420,7420,0
20250220,182400,1983588750,7420,7420,7420,7420,0
20250220,182300,1983588750,7420,7420,7420,7420,0
20250220,182200,1983588750,7420,7420,7420,7420,0
20250220,182100,1983588750,7420,7420,7420,7420,0
20250220,182000,1983588750,7420,7420,7420,7420,0
20250220,181900,1983588750,7420,7420,7420,7420,0
20250220,181800,1983588750,7420,7420,7420,7420,0
20250220,181700,1983588750,7420,7420,7420,7420,0
20250220,181600,1983588750,7420,7420,7420,7420,0
20250220,181500,1983588750,7420,7420,7420,7420,0
20250220,181400,1983588750,7420,7420,7420,7420,0
20250220,181300,1983588750,7420,7420,7420,7420,0
20250220,181200,1983588750,7420,7420,7420,7420,0
20250220,181100,1983588750,7420,7420,7420,7420,0
20250220,181000,1983588750,7420,7420,7420,7420,0
20250220,180900,1983588750,7420,7420,7420,7420,0
20250220,180800,1983588750,7420,7420,7420,7420,0
20250220,180700,1983588750,7420,7420,7420,7420,44001
20250220,180600,1983588750,7420,7420,7420,7420,0
20250220,180500,1983588750,7420,7420,7420,7420,0
20250220,180400,1983588750,7420,7420,7420,7420,0
20250220,180300,1983588750,7420,7420,7420,7420,0
20250220,180200,1983588750,7420,7420,7420,7420,0
20250220,180100,1983588750,7420,7420,7420,7420,0
20250220,180000,1983588750,7420,7420,7420,7420,0
20250220,175900,1983588750,7420,7420,7420,7420,0
20250220,175800,1983588750,7420,7420,7420,7420,0
20250220,175700,1983588750,7420,7420,7420,7420,0
20250220,175600,1983588750,7420,7420,7420,7420,0
20250220,175500,1983588750,7420,7420,7420,7420,0
20250220,175400,1983588750,7420,7420,7420,7420,0
20250220,175300,1983588750,7420,7420,7420,7420,0
20250220,175200,1983588750,7420,7420,7420,7420,0
20250220,175100,1983588750,7420,7420,7420,7420,0
20250220,175000,1983588750,7420,7420,7420,7420,0
20250220,174900,1983588750,7420,7420,7420,7420,0
20250220,174800,1983588750,7420,7420,7420,7420,0
20250220,174700,1983588750,7420,7420,7420,7420,0
20250220,174600,1983588750,7420,7420,7420,7420,0
20250220,174500,1983588750,7420,7420,7420,7420,0
20250220,174400,1983588750,7420,7420,7420,7420,0
20250220,174300,1983588750,7420,7420,7420,7420,0
20250220,174200,1983588750,7420,7420,7420,7420,0
20250220,174100,1983588750,7420,7420,7420,7420,0
20250220,174000,1983588750,7420,7420,7420,7420,0
20250220,173900,1983588750,7420,7420,7420,7420,0
20250220,173800,1983588750,7420,7420,7420,7420,0
20250220,173700,1983588750,7420,7420,7420,7420,44001
20250220,173600,1983588750,7420,7420,7420,7420,0
20250220,173500,1983588750,7420,7420,7420,7420,0
20250220,173400,1983588750,7420,7420,7420,7420,0
20250220,173300,1983588750,7420,7420,7420,7420,0
20250220,173200,1983588750,7420,7420,7420,7420,0
20250220,173100,1983588750,7420,7420,7420,7420,0
20250220,173000,1983588750,7420,7420,7420,7420,0
20250220,172900,1983588750,7420,7420,7420,7420,0
20250220,172800,1983588750,7420,7420,7420,7420,0
20250220,172700,1983588750,7420,7420,7420,7420,0
20250220,172600,1983588750,7420,7420,7420,7420,0
20250220,172500,1983588750,7420,7420,7420,7420,0
20250220,172400,1983588750,7420,7420,7420,7420,0
20250220,172300,1983588750,7420,7420,7420,7420,0
20250220,172200,1983588750,7420,7420,7420,7420,0
20250220,172100,1983588750,7420,7420,7420,7420,0
20250220,172000,1983588750,7420,7420,7420,7420,0
20250220,171900,1983588750,7420,7420,7420,7420,0
20250220,171800,1983588750,7420,7420,7420,7420,0
20250220,171700,1983588750,7420,7420,7420,7420,0
20250220,171600,1983588750,7420,7420,7420,7420,0
20250220,171500,1983588750,7420,7420,7420,7420,0
20250220,171400,1983588750,7420,7420,7420,7420,0
20250220,171300,1983588750,7420,7420,7420,7420,0
20250220,171200,1983588750,7420,7420,7420,7420,0
20250220,171100,1983588750,7420,7420,7420,7420,0
20250220,171000,1983588750,7420,7420,7420,7420,0
20250220,170900,1983588750,7420,7420,7420,7420,0
20250220,170800,1983588750,7420,7420,7420,7420,0
20250220,170700,1983588750,7420,7420,7420,7420,44001
20250220,170600,1983588750,7420,7420,7420,7420,0
20250220,170500,1983588750,7420,7420,7420,7420,0
20250220,170400,1983588750,7420,7420,7420,7420,0
20250220,170300,1983588750,7420,7420,7420,7420,0
20250220,170200,1983588750,7420,7420,7420,7420,0
20250220,170100,1983588750,7420,7420,7420,7420,0
20250220,170000,1983588750,7420,7420,7420,7420,0
20250220,165900,1983588750,7420,7420,7420,7420,0
20250220,165800,1983588750,7420,7420,7420,7420,0
20250220,165700,1983588750,7420,7420,7420,7420,0
20250220,165600,1983588750,7420,7420,7420,7420,0
20250220,165500,1983588750,7420,7420,7420,7420,0
20250220,165400,1983588750,7420,7420,7420,7420,0
20250220,165300,1983588750,7420,7420,7420,7420,0
20250220,165200,1983588750,7420,7420,7420,7420,0
20250220,165100,1983588750,7420,7420,7420,7420,0
20250220,165000,1983588750,7420,7420,7420,7420,0
20250220,164900,1983588750,7420,7420,7420,7420,0
20250220,164800,1983588750,7420,7420,7420,7420,0
20250220,164700,1983588750,7420,7420,7420,7420,0
20250220,164600,1983588750,7420,7420,7420,7420,0
20250220,164500,1983588750,7420,7420,7420,7420,0
20250220,164400,1983588750,7420,7420,7420,7420,0
20250220,164300,1983588750,7420,7420,7420,7420,0
20250220,164200,1983588750,7420,7420,7420,7420,0
20250220,164100,1983588750,7420,7420,7420,7420,0
20250220,164000,1983588750,7420,7420,7420,7420,0
20250220,163900,1983588750,7420,7420,7420,7420,0
20250220,163800,1983588750,7420,7420,7420,7420,0
20250220,163700,1983588750,7420,7420,7420,7420,44001
20250220,163600,1983588750,7420,7420,7420,7420,0
20250220,163500,1983588750,7420,7420,7420,7420,0
20250220,163400,1983588750,7420,7420,7420,7420,0
20250220,163300,1983588750,7420,7420,7420,7420,0
20250220,163200,1983588750,7420,7420,7420,7420,0
20250220,163100,1983588750,7420,7420,7420,7420,0
20250220,163000,1983588750,7420,7420,7420,7420,0
20250220,162900,1983588750,7420,7420,7420,7420,0
20250220,162800,1983588750,7420,7420,7420,7420,0
20250220,162700,1983588750,7420,7420,7420,7420,0
20250220,162600,1983588750,7420,7420,7420,7420,0
20250220,162500,1983588750,7420,7420,7420,7420,0
20250220,162400,1983588750,7420,7420,7420,7420,0
20250220,162300,1983588750,7420,7420,7420,7420,0
20250220,162200,1983588750,7420,7420,7420,7420,0
20250220,162100,1983588750,7420,7420,7420,7420,0
20250220,162000,1983588750,7420,7420,7420,7420,0
20250220,161900,1983588750,7420,7420,7420,7420,0
20250220,161800,1983588750,7420,7420,7420,7420,0
20250220,161700,1983588750,7420,7420,7420,7420,0
20250220,161600,1983588750,7420,7420,7420,7420,0
20250220,161500,1983588750,7420,7420,7420,7420,0
20250220,161400,1983588750,7420,7420,7420,7420,0
20250220,161300,1983588750,7420,7420,7420,7420,0
20250220,161200,1983588750,7420,7420,7420,7420,0
20250220,161100,1983588750,7420,7420,7420,7420,0
20250220,161000,1983588750,7420,7420,7420,7420,0
20250220,160900,1983588750,7420,7420,7420,7420,0
20250220,160800,1983588750,7420,7420,7420,7420,0
20250220,160700,1983588750,7420,7420,7420,7420,44001
20250220,160600,1983588750,7420,7420,7420,7420,0
20250220,160500,1983588750,7420,7420,7420,7420,0
20250220,160400,1983588750,7420,7420,7420,7420,0
20250220,160300,1983588750,7420,7420,7420,7420,0
20250220,160200,1983588750,7420,7420,7420,7420,0
20250220,160100,1983588750,7420,7420,7420,7420,0
20250220,160000,1983588750,7420,7420,7420,7420,0
20250220,155900,1983588750,7420,7420,7420,7420,0
20250220,155800,1983588750,7420,7420,7420,7420,0
20250220,155700,1983588750,7420,7420,7420,7420,0
20250220,155600,1983588750,7420,7420,7420,7420,0
20250220,155500,1983588750,7420,7420,7420,7420,0
20250220,155400,1983588750,7420,7420,7420,7420,0
20250220,155300,1983588750,7420,7420,7420,7420,0
20250220,155200,1983588750,7420,7420,7420,7420,0
20250220,155100,1983588750,7420,7420,7420,7420,0
20250220,155000,1983588750,7420,7420,7420,7420,0
20250220,154900,1983588750,7420,7420,7420,7420,0
20250220,154800,1983588750,7420,7420,7420,7420,0
20250220,154700,1983588750,7420,7420,7420,7420,0
20250220,154600,1983588750,7420,7420,7420,7420,0
20250220,154500,1983588750,7420,7420,7420,7420,0
20250220,154400,1983588750,7420,7420,7420,7420,0
20250220,154300,1983588750,7420,7420,7420,7420,0
20250220,154200,1983588750,7420,7420,7420,7420,0
20250220,154100,1983588750,7420,7420,7420,7420,0
20250220,154000,1983588750,7420,7420,7420,7420,0
20250220,153900,1983588750,7420,7420,7420,7420,0
20250220,153800,1983588750,7420,7420,7420,7420,0
20250220,153700,1983588750,7420,7420,7420,7420,44001
20250220,153600,1983588750,7420,7420,7420,7420,0
20250220,153500,1983588750,7420,7420,7420,7420,0
20250220,153400,1983588750,7420,7420,7420,7420,0
20250220,153300,1983588750,7420,7420,7420,7420,0
20250220,153200,1983588750,7420,7420,7420,7420,0
20250220,153100,1983588750,7420,7420,7420,7420,0
20250220,153000,1983588750,7420,7420,7420,7420,44001
20250220,152900,1657101330,7420,7420,7420,7420,0
20250220,152800,1657101330,7420,7420,7420,7420,0
20250220,152700,1657101330,7420,7420,7420,7420,0
20250220,152600,1657101330,7420,7420,7420,7420,0
20250220,152500,1657101330,7420,7420,7420,7420,0
20250220,152400,1657101330,7420,7420,7420,7420,0
20250220,152300,1657101330,7420,7420,7420,7420,0
20250220,152200,1657101330,7420,7420,7420,7420,0
20250220,152100,1657101330,7420,7420,7420,7420,0
20250220,152000,1657101330,7420,7420,7420,7420,0
20250220,151900,1657101330,7420,7420,7420,7420,2490
20250220,151800,1638625530,7420,7420,7420,7420,5
20250220,151700,1638588430,7400,7400,7400,7400,0
20250220,151600,1638588430,7400,7400,7400,7400,1
20250220,151500,1638581030,7400,7400,7400,7400,1
20250220,151400,1638573630,7400,7420,7420,7400,637
20250220,151300,1633859710,7420,7400,7420,7400,207
20250220,151200,1632325810,7420,7410,7420,7410,53
20250220,151100,1631933020,7420,7410,7420,7410,11
20250220,151000,1631851460,7420,7410,7420,7410,12
20250220,150900,1631762480,7420,7410,7420,7410,11
20250220,150800,1631680920,7410,7420,7420,7410,42
20250220,150700,1631369340,7420,7420,7420,7420,12
20250220,150600,1631280300,7420,7420,7420,7420,6
20250220,150500,1631235780,7420,7420,7420,7410,101
20250220,150400,1630486520,7420,7410,7420,7410,7
20250220,150300,1630434590,7420,7410,7420,7410,236
20250220,150200,1628685770,7420,7410,7420,7410,34
20250220,150100,1628433770,7420,7420,7420,7420,5
20250220,150000,1628396670,7420,7400,7420,7400,9
20250220,145900,1628329960,7420,7420,7420,7420,6
20250220,145800,1628285440,7420,7410,7420,7410,8
20250220,145700,1628226090,7410,7410,7420,7410,883
20250220,145600,1621674330,7410,7410,7420,7410,342
20250220,145500,1619140060,7410,7400,7410,7400,1053
20250220,145400,1611337340,7400,7410,7420,7380,10928
20250220,145300,1530595550,7420,7420,7420,7420,6
20250220,145200,1530551030,7420,7420,7420,7420,10
20250220,145100,1530476830,7420,7420,7420,7420,9
20250220,145000,1530410050,7420,7420,7420,7420,5
20250220,144900,1530372950,7420,7410,7420,7410,506
20250220,144800,1526623430,7420,7410,7420,7410,7
20250220,144700,1526571500,7420,7420,7420,7420,38
20250220,144600,1526289540,7420,7420,7420,7420,5
20250220,144500,1526252440,7420,7420,7420,7420,205
20250220,144400,1524731340,7420,7410,7420,7410,5
20250220,144300,1524694270,7410,7420,7420,7410,165
20250220,144200,1523470620,7420,7420,7420,7420,0
20250220,144100,1523470620,7420,7420,7420,7420,0
20250220,144000,1523470620,7420,7420,7420,7410,371
20250220,143900,1520721460,7420,7420,7420,7420,0
20250220,143800,1520721460,7420,7420,7420,7410,6
20250220,143700,1520676960,7420,7420,7420,7420,0
20250220,143600,1520676960,7420,7420,7420,7420,0
20250220,143500,1520676960,7420,7420,7420,7420,374
20250220,143400,1517901880,7420,7420,7420,7420,1000
20250220,143300,1510481880,7410,7400,7410,7400,1073
20250220,143200,1502530960,7410,7410,7410,7410,391
20250220,143100,1499633650,7410,7410,7410,7410,19
20250220,143000,1499492860,7410,7410,7410,7410,2214
20250220,142900,1483087120,7410,7410,7410,7410,20
20250220,142800,1482938920,7400,7400,7410,7400,81
20250220,142700,1482339450,7410,7410,7410,7410,24
20250220,142600,1482161610,7410,7410,7410,7410,11
20250220,142500,1482080100,7410,7400,7410,7400,37
20250220,142400,1481805940,7410,7400,7410,7400,91
20250220,142300,1481132330,7410,7410,7410,7400,16
20250220,142200,1481013790,7410,7410,7410,7410,12
20250220,142100,1480924870,7410,7400,7410,7400,25
20250220,142000,1480739700,7400,7410,7410,7400,216
20250220,141900,1479141220,7410,7410,7410,7410,14
20250220,141800,1479037480,7400,7400,7400,7400,8087
20250220,141700,1419193680,7400,7400,7400,7390,4557
20250220,141600,1385471890,7400,7390,7400,7390,2541
20250220,141500,1366671510,7400,7400,7400,7400,15
20250220,141400,1366560510,7400,7400,7400,7400,24
20250220,141300,1366382910,7390,7390,7390,7390,3
20250220,141200,1366360740,7390,7400,7400,7390,2146
20250220,141100,1350481050,7400,7400,7400,7400,1793
20250220,141000,1337212850,7390,7400,7400,7390,15
20250220,140900,1337101860,7400,7390,7400,7390,1498
20250220,140800,1326017360,7400,7410,7410,7400,1079
20250220,140700,1318032610,7410,7410,7410,7410,1652
20250220,140600,1305791290,7420,7420,7420,7410,164
20250220,140500,1304575910,7410,7420,7420,7410,87
20250220,140400,1303931080,7420,7420,7420,7420,413
20250220,140300,1300866620,7420,7420,7420,7420,11
20250220,140200,1300785000,7420,7420,7420,7420,17
20250220,140100,1300658860,7410,7410,7420,7410,78
20250220,140000,1300080820,7420,7420,7420,7420,25
20250220,135900,1299895320,7420,7420,7420,7420,20
20250220,135800,1299746920,7420,7410,7420,7410,32
20250220,135700,1299509580,7420,7410,7420,7410,1556
20250220,135600,1287979550,7410,7410,7410,7410,22
20250220,135500,1287816530,7410,7410,7410,7410,137
20250220,135400,1286801360,7410,7410,7410,7410,21
20250220,135300,1286645750,7410,7410,7410,7400,131
20250220,135200,1285675750,7410,7410,7410,7410,24
20250220,135100,1285497910,7400,7410,7410,7400,27
20250220,135000,1285297860,7410,7410,7410,7410,5
20250220,134900,1285260810,7400,7410,7410,7400,107
20250220,134800,1284468640,7410,7410,7410,7410,18
20250220,134700,1284335260,7410,7410,7410,7410,33
20250220,134600,1284090730,7400,7410,7410,7400,82
20250220,134500,1283483830,7410,7410,7410,7410,59
20250220,134400,1283046640,7410,7410,7410,7410,12
20250220,134300,1282957720,7410,7410,7410,7410,26
20250220,134200,1282765060,7410,7410,7410,7400,85
20250220,134100,1282135940,7410,7410,7410,7410,20
20250220,134000,1281987740,7410,7410,7410,7410,10
20250220,133900,1281913640,7400,7400,7400,7400,870
20250220,133800,1275475640,7400,7410,7410,7400,86
20250220,133700,1274839080,7410,7420,7430,7410,193
20250220,133600,1273408740,7410,7410,7410,7410,709
20250220,133500,1268155050,7410,7410,7410,7410,360
20250220,133400,1265487450,7410,7420,7420,7410,79
20250220,133300,1264901980,7420,7420,7420,7420,25
20250220,133200,1264716480,7420,7420,7420,7420,17
20250220,133100,1264590340,7420,7410,7420,7410,9
20250220,133000,1264523590,7420,7430,7430,7420,38
20250220,132900,1264241540,7420,7420,7430,7420,151
20250220,132800,1263121080,7420,7420,7420,7420,95
20250220,132700,1262416180,7410,7410,7410,7410,668
20250220,132600,1257466300,7400,7410,7410,7400,94
20250220,132500,1256770500,7410,7410,7410,7410,10
20250220,132400,1256696400,7410,7410,7410,7410,20
20250220,132300,1256548200,7410,7410,7410,7400,129
20250220,132200,1255593010,7410,7410,7410,7410,19
20250220,132100,1255452220,7410,7400,7410,7400,207
20250220,132000,1253920160,7400,7410,7410,7400,25
20250220,131900,1253734930,7400,7410,7410,7400,78
20250220,131800,1253157660,7410,7410,7410,7410,17
20250220,131700,1253031690,7410,7410,7410,7410,16
20250220,131600,1252913130,7410,7410,7410,7410,34
20250220,131500,1252661190,7400,7390,7400,7390,718
20250220,131400,1247348690,7390,7400,7400,7390,14
20250220,131300,1247245100,7400,7400,7400,7400,38
20250220,131200,1246963900,7390,7390,7390,7390,0
20250220,131100,1246963900,7390,7400,7400,7390,80
20250220,131000,1246372610,7400,7400,7400,7400,20
20250220,130900,1246224610,7400,7400,7400,7390,17
20250220,130800,1246098870,7390,7390,7400,7390,21
20250220,130700,1245943540,7390,7390,7400,7390,85
20250220,130600,1245315330,7390,7390,7390,7390,5
20250220,130500,1245278380,7390,7390,7390,7380,1013
20250220,130400,1237798430,7390,7390,7390,7390,13
20250220,130300,1237702360,7400,7400,7400,7380,86
20250220,130200,1237067260,7400,7400,7400,7400,17
20250220,130100,1236941460,7400,7390,7400,7390,252
20250220,130000,1235079170,7390,7380,7390,7380,104
20250220,125900,1234311320,7390,7390,7390,7380,19
20250220,125800,1234170920,7390,7390,7390,7390,22
20250220,125700,1234008340,7390,7390,7390,7390,24
20250220,125600,1233830980,7390,7390,7390,7380,89
20250220,125500,1233173970,7390,7380,7390,7380,10
20250220,125400,1233100100,7390,7390,7390,7390,13
20250220,125300,1233004030,7390,7390,7390,7390,63
20250220,125200,1232538460,7380,7390,7390,7380,78
20250220,125100,1231962740,7390,7390,7390,7390,23
20250220,125000,1231792770,7390,7390,7390,7390,9
20250220,124900,1231726260,7380,7390,7390,7380,12
20250220,124800,1231637650,7390,7400,7400,7390,362
20250220,124700,1228962270,7400,7400,7400,7400,20
20250220,124600,1228814270,7400,7390,7400,7360,1014
20250220,124500,1221339370,7400,7400,7400,7370,1003
20250220,124400,1213937730,7400,7410,7410,7400,106
20250220,124300,1213153220,7410,7400,7410,7400,330
20250220,124200,1210711160,7400,7400,7400,7400,23
20250220,124100,1210540960,7400,7390,7400,7390,77
20250220,124000,1209971870,7400,7400,7400,7400,37
20250220,123900,1209698070,7390,7400,7400,7390,6
20250220,123800,1209653680,7400,7400,7400,7400,22
20250220,123700,1209490880,7400,7400,7400,7390,82
20250220,123600,1208884780,7400,7400,7400,7400,21
20250220,123500,1208729380,7390,7390,7390,7390,0
20250220,123400,1208729380,7390,7390,7390,7390,2
20250220,123300,1208714600,7400,7400,7400,7400,202
20250220,123200,1207219800,7400,7400,7400,7400,20
20250220,123100,1207071800,7400,7400,7400,7400,35
20250220,123000,1206812800,7400,7400,7400,7400,21
20250220,122900,1206657400,7400,7410,7410,7400,47
20250220,122800,1206309550,7410,7410,7410,7410,19
20250220,122700,1206168760,7400,7400,7400,7400,1
20250220,122600,1206161360,7400,7400,7400,7400,131
20250220,122500,1205191960,7400,7410,7410,7400,35
20250220,122400,1204932830,7410,7410,7410,7400,32
20250220,122300,1204695740,7400,7400,7400,7400,0
20250220,122200,1204695740,7400,7400,7400,7400,0
20250220,122100,1204695740,7400,7410,7410,7400,164
20250220,122000,1203481210,7410,7410,7410,7410,23
20250220,121900,1203310780,7400,7390,7400,7390,732
20250220,121800,1197900180,7380,7390,7390,7380,78
20250220,121700,1197323780,7400,7400,7400,7400,37
20250220,121600,1197049980,7400,7400,7400,7400,8
20250220,121500,1196990780,7390,7390,7390,7390,6
20250220,121400,1196946440,7360,7400,7400,7360,2015
20250220,121300,1182092950,7400,7400,7400,7400,77
20250220,121200,1181523150,7400,7390,7400,7390,481
20250220,121100,1177968490,7390,7390,7390,7390,30
20250220,121000,1177746790,7380,7390,7390,7380,87
20250220,120900,1177104560,7390,7380,7390,7380,9
20250220,120800,1177038060,7390,7390,7390,7390,29
20250220,120700,1176823750,7390,7390,7390,7390,7
20250220,120600,1176772020,7380,7390,7390,7380,81
20250220,120500,1176174140,7390,7390,7390,7390,33
20250220,120400,1175930270,7390,7390,7390,7390,22
20250220,120300,1175767690,7390,7390,7390,7390,9
20250220,120200,1175701180,7380,7390,7390,7380,88
20250220,120100,1175051580,7390,7390,7390,7390,27
20250220,120000,1174852050,7390,7390,7390,7390,20
20250220,115900,1174704250,7390,7380,7390,7380,80
20250220,115800,1174113750,7390,7390,7390,7390,42
20250220,115700,1173803370,7380,7390,7390,7380,10
20250220,115600,1173729480,7390,7390,7390,7390,22
20250220,115500,1173566900,7390,7380,7390,7380,82
20250220,115400,1172961640,7390,7390,7390,7390,31
20250220,115300,1172732550,7390,7390,7390,7380,17
20250220,115200,1172606950,7380,7380,7380,7380,0
20250220,115100,1172606950,7380,7390,7390,7380,76
20250220,115000,1172046010,7390,7390,7390,7390,70
20250220,114900,1171528710,7390,7390,7390,7390,220
20250220,114800,1169902910,7390,7390,7390,7390,88
20250220,114700,1169252590,7390,7400,7400,7380,317
20250220,114600,1166909880,7390,7390,7390,7390,2164
20250220,114500,1150917920,7390,7390,7390,7390,26
20250220,114400,1150725780,7390,7390,7390,7390,15
20250220,114300,1150614930,7390,7390,7390,7390,39
20250220,114200,1150326720,7390,7390,7390,7390,25
20250220,114100,1150141970,7390,7390,7390,7380,19
20250220,114000,1150001570,7390,7390,7390,7390,24
20250220,113900,1149824210,7380,7380,7380,7380,71
20250220,113800,1149300230,7370,7370,7370,7370,0
20250220,113700,1149300230,7370,7380,7400,7370,698
20250220,113600,1144148860,7380,7380,7380,7380,82
20250220,113500,1143543700,7390,7390,7390,7390,17
20250220,113400,1143418070,7390,7390,7390,7390,46
20250220,113300,1143078130,7390,7390,7390,7390,7
20250220,113200,1143026400,7380,7380,7380,7380,70
20250220,113100,1142509800,7380,7390,7390,7380,26
20250220,113000,1142317680,7390,7390,7390,7390,9
20250220,112900,1142251170,7380,7390,7390,7380,18
20250220,112800,1142118160,7390,7380,7390,7380,445
20250220,112700,1138833960,7390,7390,7390,7390,70
20250220,112600,1138316660,7380,7370,7380,7370,86
20250220,112500,1137681990,7380,7380,7380,7370,282
20250220,112400,1135601330,7380,7380,7380,7380,372
20250220,112300,1132855970,7380,7380,7380,7380,114
20250220,112200,1132014650,7380,7380,7380,7380,602
20250220,112100,1127571890,7380,7390,7390,7380,1181
20250220,112000,1118844330,7390,7380,7390,7350,28387
20250220,111900,909874660,7380,7380,7380,7380,1790
20250220,111800,896664460,7370,7380,7390,7370,2749
20250220,111700,876397900,7390,7390,7390,7370,1053
20250220,111600,868622900,7390,7390,7400,7390,79
20250220,111500,868039020,7400,7400,7400,7400,20
20250220,111400,867891020,7400,7400,7400,7400,21
20250220,111300,867735620,7390,7390,7390,7390,70
20250220,111200,867218320,7390,7400,7410,7360,7092
20250220,111100,814971970,7400,7390,7400,7390,687
20250220,111000,809894610,7390,7390,7390,7390,1
20250220,110900,809887220,7390,7400,7400,7390,83
20250220,110800,809273730,7400,7410,7410,7400,21
20250220,110700,809118230,7400,7400,7400,7400,728
20250220,110600,803731030,7400,7400,7400,7390,45
20250220,110500,803398170,7390,7400,7400,7390,75
20250220,110400,802843870,7400,7400,7400,7400,13
20250220,110300,802747670,7400,7390,7400,7390,13
20250220,110200,802651580,7380,7400,7400,7380,2439
20250220,110100,784651480,7400,7400,7400,7390,346
20250220,110000,782091790,7380,7410,7410,7380,4465
20250220,105900,749132850,7410,7390,7410,7390,512
20250220,105800,745344040,7390,7390,7390,7390,337
20250220,105700,742853610,7380,7390,7390,7380,135
20250220,105600,741857060,7380,7390,7390,7380,18
20250220,105500,741724140,7390,7380,7390,7380,190
20250220,105400,740320050,7380,7380,7380,7380,71
20250220,105300,739796070,7380,7390,7390,7380,24
20250220,105200,739618820,7390,7390,7390,7390,22
20250220,105100,739456240,7380,7380,7380,7380,0
20250220,105000,739456240,7380,7380,7380,7380,81
20250220,104900,738858460,7390,7390,7390,7390,21
20250220,104800,738703270,7390,7400,7400,7390,35
20250220,104700,738444520,7400,7370,7400,7370,1012
20250220,104600,730966100,7370,7360,7370,7360,12238
20250220,104500,640894320,7360,7360,7380,7360,10777
20250220,104400,561561830,7360,7360,7360,7360,1314
20250220,104300,551890790,7360,7360,7360,7360,5618
20250220,104200,510542310,7360,7360,7370,7360,6369
20250220,104100,463657630,7360,7370,7370,7360,7
20250220,104000,463606060,7370,7380,7380,7370,128
20250220,103900,462662530,7370,7360,7370,7360,420
20250220,103800,459567150,7360,7360,7380,7360,45
20250220,103700,459235340,7360,7360,7360,7360,11
20250220,103600,459154380,7360,7370,7370,7360,2004
20250220,103500,444404200,7370,7370,7370,7370,13
20250220,103400,444308390,7370,7380,7390,7360,2005
20250220,103300,429529760,7390,7380,7390,7380,948
20250220,103200,422533380,7370,7370,7380,7370,18
20250220,103100,422400590,7380,7370,7380,7370,92
20250220,103000,421722370,7370,7370,7380,7370,29
20250220,102900,421508490,7360,7360,7360,7360,3
20250220,102800,421486410,7360,7370,7370,7360,2318
20250220,102700,404420760,7360,7370,7380,7360,1209
20250220,102600,395513740,7370,7360,7390,7360,927
20250220,102500,388674460,7360,7360,7370,7360,22
20250220,102400,388512360,7360,7360,7360,7360,4
20250220,102300,388482920,7350,7360,7370,7350,12634
20250220,102200,295488150,7360,7370,7370,7350,10002
20250220,102100,221873370,7370,7370,7380,7350,10058
20250220,102000,147843410,7380,7370,7380,7370,20
20250220,101900,147695950,7370,7370,7380,7370,28
20250220,101800,147489340,7370,7360,7400,7360,19
20250220,101700,147349260,7370,7370,7370,7360,772
20250220,101600,141659960,7360,7370,7370,7360,19
20250220,101500,141519960,7360,7380,7380,7360,603
20250220,101400,137073600,7360,7370,7370,7360,12
20250220,101300,136985180,7360,7350,7370,7350,2181
20250220,101200,120931530,7350,7360,7360,7350,300
20250220,101100,118723670,7360,7360,7360,7360,2141
20250220,101000,102965910,7370,7370,7370,7360,31
20250220,100900,102737540,7370,7370,7370,7370,394
20250220,100800,99833760,7360,7360,7360,7360,71
20250220,100700,99311200,7360,7370,7370,7360,22
20250220,100600,99149170,7360,7360,7360,7360,0
20250220,100500,99149170,7360,7370,7370,7360,6344
20250220,100400,52457060,7370,7380,7380,7370,917
20250220,100300,45698700,7380,7380,7380,7380,15
20250220,100200,45588000,7380,7380,7380,7380,27
20250220,100100,45388740,7380,7370,7380,7370,26
20250220,100000,45197050,7370,7390,7390,7370,76
20250220,095900,44636760,7390,7390,7390,7390,20
20250220,095800,44488960,7390,7390,7400,7380,531
20250220,095700,40569270,7400,7400,7400,7400,31
20250220,095600,40339870,7400,7380,7400,7380,482
20250220,095500,36782670,7380,7380,7380,7380,16
20250220,095400,36664590,7380,7380,7380,7380,24
20250220,095300,36487470,7370,7370,7370,7370,0
20250220,095200,36487470,7370,7380,7380,7370,50
20250220,095100,36118830,7380,7380,7380,7380,22
20250220,095000,35956470,7380,7380,7380,7380,15
20250220,094900,35845770,7380,7390,7390,7380,410
20250220,094800,32819840,7390,7390,7390,7390,30
20250220,094700,32598140,7390,7390,7390,7390,2
20250220,094600,32583360,7380,7380,7380,7380,0
20250220,094500,32583360,7380,7390,7390,7380,232
20250220,094400,30871050,7390,7390,7390,7390,44
20250220,094300,30545890,7390,7390,7390,7390,36
20250220,094200,30279850,7390,7390,7390,7390,1
20250220,094100,30272460,7380,7390,7390,7380,518
20250220,094000,26449460,7390,7390,7390,7390,14
20250220,093900,26346000,7390,7390,7390,7390,29
20250220,093800,26131690,7390,7390,7390,7390,22
20250220,093700,25969110,7390,7390,7390,7390,17
20250220,093600,25843480,7390,7390,7390,7390,231
20250220,093500,24136390,7390,7390,7390,7390,17
20250220,093400,24010760,7390,7390,7390,7390,13
20250220,093300,23914690,7370,7390,7390,7370,390
20250220,093200,21039720,7390,7390,7390,7390,16
20250220,093100,20921480,7390,7390,7390,7390,29
20250220,093000,20707170,7390,7390,7390,7390,16
20250220,092900,20588930,7390,7390,7390,7390,17
20250220,092800,20463300,7390,7390,7390,7390,27
20250220,092700,20263770,7390,7390,7390,7390,5
20250220,092600,20226820,7380,7380,7380,7380,0
20250220,092500,20226820,7380,7390,7390,7380,31
20250220,092400,19997920,7390,7400,7400,7390,24
20250220,092300,19820480,7390,7390,7390,7390,17
20250220,092200,19694850,7380,7380,7380,7380,0
20250220,092100,19694850,7380,7400,7400,7380,218
20250220,092000,18085740,7400,7390,7400,7390,9
20250220,091900,18019180,7390,7390,7390,7390,38
20250220,091800,17738360,7390,7390,7390,7390,0
20250220,091700,17738360,7390,7390,7390,7390,102
20250220,091600,16984580,7380,7380,7380,7380,0
20250220,091500,16984580,7380,7380,7380,7380,0
20250220,091400,16984580,7380,7380,7380,7380,0
20250220,091300,16984580,7380,7380,7380,7380,300
20250220,091200,14770580,7380,7390,7390,7380,7
20250220,091100,14718860,7380,7390,7390,7380,309
20250220,091000,12438340,7390,7400,7400,7390,475
20250220,090900,8927870,7400,7390,7400,7390,396
20250220,090800,6001380,7390,7390,7390,7390,100
20250220,090700,5262380,7380,7400,7400,7380,257
20250220,090600,3362160,7390,7400,7400,7390,50
20250220,090500,2992220,7400,7400,7400,7400,23
20250220,090400,2822020,7400,7400,7400,7400,12
20250220,090300,2733220,7400,7400,7400,7400,65
20250220,090200,2252220,7400,7400,7400,7400,26
20250220,090100,2059820,7400,7410,7410,7400,43
20250220,090000,1741350,7410,7410,7410,7410,235