KissMeData/002310/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183700,1294907700,7390,7390,7390,7390,66955
20250225,183600,1294907700,7390,7390,7390,7390,0
20250225,183500,1294907700,7390,7390,7390,7390,0
20250225,183400,1294907700,7390,7390,7390,7390,0
20250225,183300,1294907700,7390,7390,7390,7390,0
20250225,183200,1294907700,7390,7390,7390,7390,0
20250225,183100,1294907700,7390,7390,7390,7390,0
20250225,183000,1294907700,7390,7390,7390,7390,0
20250225,182900,1294907700,7390,7390,7390,7390,0
20250225,182800,1294907700,7390,7390,7390,7390,0
20250225,182700,1294907700,7390,7390,7390,7390,0
20250225,182600,1294907700,7390,7390,7390,7390,0
20250225,182500,1294907700,7390,7390,7390,7390,0
20250225,182400,1294907700,7390,7390,7390,7390,0
20250225,182300,1294907700,7390,7390,7390,7390,0
20250225,182200,1294907700,7390,7390,7390,7390,0
20250225,182100,1294907700,7390,7390,7390,7390,0
20250225,182000,1294907700,7390,7390,7390,7390,0
20250225,181900,1294907700,7390,7390,7390,7390,0
20250225,181800,1294907700,7390,7390,7390,7390,0
20250225,181700,1294907700,7390,7390,7390,7390,0
20250225,181600,1294907700,7390,7390,7390,7390,0
20250225,181500,1294907700,7390,7390,7390,7390,0
20250225,181400,1294907700,7390,7390,7390,7390,0
20250225,181300,1294907700,7390,7390,7390,7390,0
20250225,181200,1294907700,7390,7390,7390,7390,0
20250225,181100,1294907700,7390,7390,7390,7390,0
20250225,181000,1294907700,7390,7390,7390,7390,0
20250225,180900,1294907700,7390,7390,7390,7390,0
20250225,180800,1294907700,7390,7390,7390,7390,0
20250225,180700,1294907700,7390,7390,7390,7390,66955
20250225,180600,1294907700,7390,7390,7390,7390,0
20250225,180500,1294907700,7390,7390,7390,7390,0
20250225,180400,1294907700,7390,7390,7390,7390,0
20250225,180300,1294907700,7390,7390,7390,7390,0
20250225,180200,1294907700,7390,7390,7390,7390,0
20250225,180100,1294907700,7390,7390,7390,7390,0
20250225,180000,1294907700,7390,7390,7390,7390,0
20250225,175900,1294907700,7390,7390,7390,7390,0
20250225,175800,1294907700,7390,7390,7390,7390,0
20250225,175700,1294907700,7390,7390,7390,7390,0
20250225,175600,1294907700,7390,7390,7390,7390,0
20250225,175500,1294907700,7390,7390,7390,7390,0
20250225,175400,1294907700,7390,7390,7390,7390,0
20250225,175300,1294907700,7390,7390,7390,7390,0
20250225,175200,1294907700,7390,7390,7390,7390,0
20250225,175100,1294907700,7390,7390,7390,7390,0
20250225,175000,1294907700,7390,7390,7390,7390,0
20250225,174900,1294907700,7390,7390,7390,7390,0
20250225,174800,1294907700,7390,7390,7390,7390,0
20250225,174700,1294907700,7390,7390,7390,7390,0
20250225,174600,1294907700,7390,7390,7390,7390,0
20250225,174500,1294907700,7390,7390,7390,7390,0
20250225,174400,1294907700,7390,7390,7390,7390,0
20250225,174300,1294907700,7390,7390,7390,7390,0
20250225,174200,1294907700,7390,7390,7390,7390,0
20250225,174100,1294907700,7390,7390,7390,7390,0
20250225,174000,1294907700,7390,7390,7390,7390,0
20250225,173900,1294907700,7390,7390,7390,7390,0
20250225,173800,1294907700,7390,7390,7390,7390,0
20250225,173700,1294907700,7390,7390,7390,7390,66955
20250225,173600,1294907700,7390,7390,7390,7390,0
20250225,173500,1294907700,7390,7390,7390,7390,0
20250225,173400,1294907700,7390,7390,7390,7390,0
20250225,173300,1294907700,7390,7390,7390,7390,0
20250225,173200,1294907700,7390,7390,7390,7390,0
20250225,173100,1294907700,7390,7390,7390,7390,0
20250225,173000,1294907700,7390,7390,7390,7390,0
20250225,172900,1294907700,7390,7390,7390,7390,0
20250225,172800,1294907700,7390,7390,7390,7390,0
20250225,172700,1294907700,7390,7390,7390,7390,0
20250225,172600,1294907700,7390,7390,7390,7390,0
20250225,172500,1294907700,7390,7390,7390,7390,0
20250225,172400,1294907700,7390,7390,7390,7390,0
20250225,172300,1294907700,7390,7390,7390,7390,0
20250225,172200,1294907700,7390,7390,7390,7390,0
20250225,172100,1294907700,7390,7390,7390,7390,0
20250225,172000,1294907700,7390,7390,7390,7390,0
20250225,171900,1294907700,7390,7390,7390,7390,0
20250225,171800,1294907700,7390,7390,7390,7390,0
20250225,171700,1294907700,7390,7390,7390,7390,0
20250225,171600,1294907700,7390,7390,7390,7390,0
20250225,171500,1294907700,7390,7390,7390,7390,0
20250225,171400,1294907700,7390,7390,7390,7390,0
20250225,171300,1294907700,7390,7390,7390,7390,0
20250225,171200,1294907700,7390,7390,7390,7390,0
20250225,171100,1294907700,7390,7390,7390,7390,0
20250225,171000,1294907700,7390,7390,7390,7390,0
20250225,170900,1294907700,7390,7390,7390,7390,0
20250225,170800,1294907700,7390,7390,7390,7390,0
20250225,170700,1294907700,7390,7390,7390,7390,66955
20250225,170600,1294907700,7390,7390,7390,7390,0
20250225,170500,1294907700,7390,7390,7390,7390,0
20250225,170400,1294907700,7390,7390,7390,7390,0
20250225,170300,1294907700,7390,7390,7390,7390,0
20250225,170200,1294907700,7390,7390,7390,7390,0
20250225,170100,1294907700,7390,7390,7390,7390,0
20250225,170000,1294907700,7390,7390,7390,7390,0
20250225,165900,1294907700,7390,7390,7390,7390,0
20250225,165800,1294907700,7390,7390,7390,7390,0
20250225,165700,1294907700,7390,7390,7390,7390,0
20250225,165600,1294907700,7390,7390,7390,7390,0
20250225,165500,1294907700,7390,7390,7390,7390,0
20250225,165400,1294907700,7390,7390,7390,7390,0
20250225,165300,1294907700,7390,7390,7390,7390,0
20250225,165200,1294907700,7390,7390,7390,7390,0
20250225,165100,1294907700,7390,7390,7390,7390,0
20250225,165000,1294907700,7390,7390,7390,7390,0
20250225,164900,1294907700,7390,7390,7390,7390,0
20250225,164800,1294907700,7390,7390,7390,7390,0
20250225,164700,1294907700,7390,7390,7390,7390,0
20250225,164600,1294907700,7390,7390,7390,7390,0
20250225,164500,1294907700,7390,7390,7390,7390,0
20250225,164400,1294907700,7390,7390,7390,7390,0
20250225,164300,1294907700,7390,7390,7390,7390,0
20250225,164200,1294907700,7390,7390,7390,7390,0
20250225,164100,1294907700,7390,7390,7390,7390,0
20250225,164000,1294907700,7390,7390,7390,7390,0
20250225,163900,1294907700,7390,7390,7390,7390,0
20250225,163800,1294907700,7390,7390,7390,7390,0
20250225,163700,1294907700,7390,7390,7390,7390,66955
20250225,163600,1294907700,7390,7390,7390,7390,0
20250225,163500,1294907700,7390,7390,7390,7390,0
20250225,163400,1294907700,7390,7390,7390,7390,0
20250225,163300,1294907700,7390,7390,7390,7390,0
20250225,163200,1294907700,7390,7390,7390,7390,0
20250225,163100,1294907700,7390,7390,7390,7390,0
20250225,163000,1294907700,7390,7390,7390,7390,0
20250225,162900,1294907700,7390,7390,7390,7390,0
20250225,162800,1294907700,7390,7390,7390,7390,0
20250225,162700,1294907700,7390,7390,7390,7390,0
20250225,162600,1294907700,7390,7390,7390,7390,0
20250225,162500,1294907700,7390,7390,7390,7390,0
20250225,162400,1294907700,7390,7390,7390,7390,0
20250225,162300,1294907700,7390,7390,7390,7390,0
20250225,162200,1294907700,7390,7390,7390,7390,0
20250225,162100,1294907700,7390,7390,7390,7390,0
20250225,162000,1294907700,7390,7390,7390,7390,0
20250225,161900,1294907700,7390,7390,7390,7390,0
20250225,161800,1294907700,7390,7390,7390,7390,0
20250225,161700,1294907700,7390,7390,7390,7390,0
20250225,161600,1294907700,7390,7390,7390,7390,0
20250225,161500,1294907700,7390,7390,7390,7390,0
20250225,161400,1294907700,7390,7390,7390,7390,0
20250225,161300,1294907700,7390,7390,7390,7390,0
20250225,161200,1294907700,7390,7390,7390,7390,0
20250225,161100,1294907700,7390,7390,7390,7390,0
20250225,161000,1294907700,7390,7390,7390,7390,0
20250225,160900,1294907700,7390,7390,7390,7390,0
20250225,160800,1294907700,7390,7390,7390,7390,0
20250225,160700,1294907700,7390,7390,7390,7390,66955
20250225,160600,1294907700,7390,7390,7390,7390,0
20250225,160500,1294907700,7390,7390,7390,7390,0
20250225,160400,1294907700,7390,7390,7390,7390,0
20250225,160300,1294907700,7390,7390,7390,7390,0
20250225,160200,1294907700,7390,7390,7390,7390,0
20250225,160100,1294907700,7390,7390,7390,7390,0
20250225,160000,1294907700,7390,7390,7390,7390,0
20250225,155900,1294907700,7390,7390,7390,7390,0
20250225,155800,1294907700,7390,7390,7390,7390,0
20250225,155700,1294907700,7390,7390,7390,7390,0
20250225,155600,1294907700,7390,7390,7390,7390,0
20250225,155500,1294907700,7390,7390,7390,7390,0
20250225,155400,1294907700,7390,7390,7390,7390,0
20250225,155300,1294907700,7390,7390,7390,7390,0
20250225,155200,1294907700,7390,7390,7390,7390,0
20250225,155100,1294907700,7390,7390,7390,7390,0
20250225,155000,1294907700,7390,7390,7390,7390,0
20250225,154900,1294907700,7390,7390,7390,7390,0
20250225,154800,1294907700,7390,7390,7390,7390,0
20250225,154700,1294907700,7390,7390,7390,7390,0
20250225,154600,1294907700,7390,7390,7390,7390,0
20250225,154500,1294907700,7390,7390,7390,7390,0
20250225,154400,1294907700,7390,7390,7390,7390,0
20250225,154300,1294907700,7390,7390,7390,7390,0
20250225,154200,1294907700,7390,7390,7390,7390,0
20250225,154100,1294907700,7390,7390,7390,7390,0
20250225,154000,1294907700,7390,7390,7390,7390,0
20250225,153900,1294907700,7390,7390,7390,7390,0
20250225,153800,1294907700,7390,7390,7390,7390,0
20250225,153700,1294907700,7390,7390,7390,7390,66955
20250225,153600,1294907700,7390,7390,7390,7390,0
20250225,153500,1294907700,7390,7390,7390,7390,0
20250225,153400,1294907700,7390,7390,7390,7390,0
20250225,153300,1294907700,7390,7390,7390,7390,0
20250225,153200,1294907700,7390,7390,7390,7390,0
20250225,153100,1294907700,7390,7390,7390,7390,0
20250225,153000,1294907700,7390,7390,7390,7390,66955
20250225,152900,800110250,7320,7320,7320,7320,0
20250225,152800,800110250,7320,7320,7320,7320,0
20250225,152700,800110250,7320,7320,7320,7320,0
20250225,152600,800110250,7320,7320,7320,7320,0
20250225,152500,800110250,7320,7320,7320,7320,0
20250225,152400,800110250,7320,7320,7320,7320,0
20250225,152300,800110250,7320,7320,7320,7320,0
20250225,152200,800110250,7320,7320,7320,7320,0
20250225,152100,800110250,7320,7320,7320,7320,0
20250225,152000,800110250,7320,7320,7320,7320,0
20250225,151900,800110250,7320,7280,7360,7280,5523
20250225,151800,759610640,7280,7300,7300,7280,855
20250225,151700,753370990,7290,7300,7300,7290,44
20250225,151600,753050220,7300,7290,7300,7280,954
20250225,151500,746101960,7300,7300,7300,7300,0
20250225,151400,746101960,7300,7300,7300,7300,740
20250225,151300,740699960,7290,7290,7290,7290,86
20250225,151200,740073020,7300,7300,7300,7300,1
20250225,151100,740065720,7300,7300,7300,7300,37
20250225,151000,739795620,7300,7300,7300,7300,1
20250225,150900,739788320,7300,7300,7300,7300,0
20250225,150800,739788320,7300,7300,7300,7300,37
20250225,150700,739518220,7290,7290,7290,7290,155
20250225,150600,738388270,7290,7290,7300,7290,381
20250225,150500,735609970,7290,7290,7290,7290,600
20250225,150400,731235970,7290,7280,7290,7280,1138
20250225,150300,722940950,7270,7280,7280,7270,1984
20250225,150200,708517150,7280,7280,7280,7280,0
20250225,150100,708517150,7280,7280,7280,7280,1172
20250225,150000,699984990,7280,7280,7280,7280,1
20250225,145900,699977710,7280,7280,7280,7280,44
20250225,145800,699657390,7280,7280,7280,7280,93
20250225,145700,698980350,7270,7270,7270,7270,500
20250225,145600,695345350,7270,7270,7270,7270,2268
20250225,145500,678856990,7270,7270,7270,7270,625
20250225,145400,674313240,7280,7280,7280,7280,51
20250225,145300,673941960,7270,7270,7270,7270,0
20250225,145200,673941960,7270,7270,7270,7270,1
20250225,145100,673934690,7270,7270,7270,7270,577
20250225,145000,669739900,7270,7270,7270,7270,37
20250225,144900,669470910,7270,7270,7270,7270,0
20250225,144800,669470910,7270,7280,7280,7270,240
20250225,144700,667725540,7270,7270,7270,7270,0
20250225,144600,667725540,7270,7270,7270,7270,0
20250225,144500,667725540,7270,7270,7270,7270,1074
20250225,144400,659917560,7270,7270,7270,7270,11
20250225,144300,659837590,7270,7270,7270,7270,28
20250225,144200,659634030,7270,7270,7270,7270,20
20250225,144100,659488630,7270,7270,7270,7270,80
20250225,144000,658907030,7260,7260,7260,7260,0
20250225,143900,658907030,7260,7260,7260,7260,0
20250225,143800,658907030,7260,7270,7270,7260,56
20250225,143700,658500060,7270,7270,7270,7270,22
20250225,143600,658340120,7270,7270,7270,7270,0
20250225,143500,658340120,7270,7270,7270,7270,49
20250225,143400,657983890,7260,7260,7260,7260,55
20250225,143300,657584590,7260,7260,7260,7260,17
20250225,143200,657461170,7260,7260,7260,7260,12
20250225,143100,657374050,7260,7260,7260,7260,49
20250225,143000,657018310,7260,7250,7260,7250,34
20250225,142900,656771790,7250,7250,7260,7250,86
20250225,142800,656148150,7250,7250,7260,7250,127
20250225,142700,655226850,7260,7250,7260,7250,371
20250225,142600,652535850,7260,7250,7260,7250,115
20250225,142500,651701640,7250,7250,7260,7250,114
20250225,142400,650874710,7250,7250,7250,7250,52
20250225,142300,650497710,7260,7250,7260,7250,52
20250225,142200,650120590,7260,7260,7260,7250,565
20250225,142100,646018840,7250,7260,7260,7250,377
20250225,142000,643282310,7260,7260,7270,7260,80
20250225,141900,642701400,7260,7260,7270,7260,91
20250225,141800,642040530,7270,7260,7270,7260,83
20250225,141700,641437650,7260,7260,7260,7260,166
20250225,141600,640232490,7260,7260,7260,7260,90
20250225,141500,639579090,7260,7260,7260,7250,550
20250225,141400,635586260,7250,7270,7270,7250,6013
20250225,141300,591924130,7270,7270,7280,7270,66
20250225,141200,591444200,7270,7280,7280,7270,109
20250225,141100,590651350,7270,7270,7270,7270,68
20250225,141000,590156990,7280,7270,7280,7270,62
20250225,140900,589706130,7270,7270,7270,7270,70
20250225,140800,589197230,7280,7270,7280,7270,156
20250225,140700,588062550,7270,7280,7280,7270,65
20250225,140600,587589890,7280,7280,7280,7270,80
20250225,140500,587008160,7270,7270,7280,7270,101
20250225,140400,586273580,7270,7270,7270,7270,551
20250225,140300,582267810,7270,7260,7270,7260,1070
20250225,140200,574489610,7260,7270,7280,7260,4023
20250225,140100,545246170,7270,7270,7270,7270,55
20250225,140000,544846320,7270,7280,7280,7270,126
20250225,135900,543929730,7270,7270,7280,7270,115
20250225,135800,543093220,7280,7280,7280,7270,120
20250225,135700,542220380,7270,7270,7280,7270,86
20250225,135600,541594990,7280,7280,7280,7270,79
20250225,135500,541020390,7270,7280,7280,7270,158
20250225,135400,539870850,7270,7280,7280,7270,95
20250225,135300,539179950,7280,7280,7280,7270,63
20250225,135200,538721800,7270,7280,7280,7270,313
20250225,135100,536443860,7280,7280,7280,7270,98
20250225,135000,535731110,7280,7280,7280,7270,196
20250225,134900,534305440,7270,7290,7290,7270,835
20250225,134800,528226560,7290,7280,7290,7280,105
20250225,134700,527461830,7280,7290,7290,7280,59
20250225,134600,527032190,7280,7290,7290,7280,123
20250225,134500,526136210,7290,7280,7290,7280,130
20250225,134400,525189210,7290,7290,7290,7280,91
20250225,134300,524526380,7280,7290,7290,7280,102
20250225,134200,523783440,7290,7280,7290,7280,149
20250225,134100,522697950,7280,7280,7280,7280,48
20250225,134000,522348510,7280,7290,7290,7280,640
20250225,133900,517689080,7290,7290,7290,7280,177
20250225,133800,516399270,7280,7290,7290,7280,87
20250225,133700,515765710,7280,7280,7280,7280,575
20250225,133600,511579710,7280,7290,7290,7280,114
20250225,133500,510749110,7280,7290,7290,7280,101
20250225,133400,510013510,7290,7290,7290,7280,95
20250225,133300,509321660,7290,7290,7290,7280,78
20250225,133200,508753550,7280,7280,7290,7280,773
20250225,133100,503122820,7290,7280,7290,7280,82
20250225,133000,502525760,7280,7280,7280,7280,1047
20250225,132900,494903600,7270,7270,7270,7260,711
20250225,132800,489735330,7270,7270,7280,7260,3608
20250225,132700,463508300,7280,7280,7280,7270,533
20250225,132600,459629080,7270,7280,7280,7270,218
20250225,132500,458042780,7280,7290,7290,7270,6109
20250225,132400,413544550,7300,7300,7300,7290,75
20250225,132300,412997540,7290,7300,7300,7290,108
20250225,132200,412209840,7300,7300,7300,7290,293
20250225,132100,410071480,7290,7300,7300,7290,118
20250225,132000,409210920,7290,7290,7300,7290,97
20250225,131900,408503570,7290,7300,7300,7290,128
20250225,131800,407569670,7290,7290,7290,7290,70
20250225,131700,407059370,7290,7290,7300,7290,85
20250225,131600,406439560,7290,7310,7310,7290,1810
20250225,131500,393229470,7300,7300,7310,7300,67
20250225,131400,392740360,7300,7310,7310,7300,1918
20250225,131300,378738850,7310,7320,7320,7310,192
20250225,131200,377334840,7310,7320,7320,7310,79
20250225,131100,376757110,7320,7320,7320,7320,64
20250225,131000,376288630,7320,7320,7320,7320,0
20250225,130900,376288630,7320,7330,7330,7320,853
20250225,130800,370044070,7320,7320,7320,7320,0
20250225,130700,370044070,7320,7320,7320,7320,30
20250225,130600,369824470,7320,7320,7320,7320,59
20250225,130500,369392590,7320,7320,7320,7320,35
20250225,130400,369136390,7320,7320,7320,7320,42
20250225,130300,368828950,7320,7320,7320,7320,57
20250225,130200,368411710,7320,7320,7320,7320,127
20250225,130100,367482070,7320,7320,7320,7320,31
20250225,130000,367255150,7320,7320,7320,7320,13
20250225,125900,367159990,7320,7320,7320,7320,52
20250225,125800,366779350,7320,7320,7320,7320,27
20250225,125700,366581710,7320,7320,7320,7320,20
20250225,125600,366435310,7320,7330,7330,7320,197
20250225,125500,364992660,7330,7330,7330,7330,28
20250225,125400,364787420,7330,7330,7330,7330,20
20250225,125300,364640820,7330,7330,7330,7320,50
20250225,125200,364274410,7330,7330,7330,7330,22
20250225,125100,364113150,7330,7320,7330,7320,13
20250225,125000,364017940,7320,7320,7320,7320,1384
20250225,124900,353887060,7320,7320,7320,7320,63
20250225,124800,353425900,7320,7320,7320,7320,9
20250225,124700,353360020,7310,7310,7310,7310,0
20250225,124600,353360020,7310,7320,7320,7310,1890
20250225,124500,339529970,7320,7320,7320,7320,20
20250225,124400,339383570,7320,7320,7320,7320,10
20250225,124300,339310370,7320,7320,7320,7320,58
20250225,124200,338885810,7320,7320,7320,7320,23
20250225,124100,338717450,7320,7320,7320,7320,18
20250225,124000,338585690,7320,7320,7320,7320,56
20250225,123900,338175770,7320,7320,7320,7320,27
20250225,123800,337978130,7320,7320,7320,7320,7
20250225,123700,337926890,7310,7310,7310,7310,0
20250225,123600,337926890,7310,7320,7320,7310,1173
20250225,123500,329346890,7320,7320,7320,7320,90
20250225,123400,328688090,7320,7320,7320,7320,20
20250225,123300,328541690,7320,7310,7320,7310,41
20250225,123200,328241580,7320,7320,7320,7320,26
20250225,123100,328051260,7320,7320,7320,7320,16
20250225,123000,327934140,7320,7320,7320,7320,52
20250225,122900,327553500,7320,7320,7320,7320,233
20250225,122800,325847940,7320,7320,7320,7320,12
20250225,122700,325760100,7320,7320,7320,7320,17
20250225,122600,325635660,7320,7320,7320,7320,59
20250225,122500,325203780,7320,7320,7320,7320,31
20250225,122400,324976860,7320,7320,7320,7320,26
20250225,122300,324786540,7320,7320,7320,7320,60
20250225,122200,324347340,7320,7320,7320,7320,23
20250225,122100,324178980,7320,7320,7320,7320,15
20250225,122000,324069180,7320,7320,7320,7320,52
20250225,121900,323688540,7320,7320,7320,7320,31
20250225,121800,323461620,7320,7320,7320,7320,23
20250225,121700,323293260,7320,7320,7320,7320,60
20250225,121600,322854060,7320,7320,7320,7320,24
20250225,121500,322678380,7320,7320,7320,7320,19
20250225,121400,322539300,7320,7320,7320,7320,15
20250225,121300,322429500,7320,7320,7320,7320,55
20250225,121200,322026900,7320,7320,7320,7320,27
20250225,121100,321829260,7320,7320,7320,7320,13
20250225,121000,321734100,7320,7320,7320,7320,63
20250225,120900,321272940,7320,7320,7320,7320,23
20250225,120800,321104580,7320,7320,7320,7320,15
20250225,120700,320994780,7320,7320,7320,7320,39
20250225,120600,320709300,7320,7320,7320,7320,23
20250225,120500,320540940,7320,7320,7320,7320,16
20250225,120400,320423820,7320,7320,7320,7320,17
20250225,120300,320299380,7320,7320,7320,7310,578
20250225,120200,316073270,7320,7320,7320,7320,19
20250225,120100,315934190,7320,7320,7320,7320,24
20250225,120000,315758510,7320,7310,7320,7310,40
20250225,115900,315465770,7320,7320,7320,7320,32
20250225,115800,315231530,7310,7310,7310,7310,5
20250225,115700,315194980,7310,7320,7320,7310,83
20250225,115600,314587570,7320,7310,7320,7310,18
20250225,115500,314455870,7300,7300,7300,7300,6
20250225,115400,314412070,7300,7320,7320,7300,47
20250225,115300,314068150,7320,7320,7320,7320,32
20250225,115200,313833910,7320,7320,7320,7320,17
20250225,115100,313709470,7320,7320,7320,7320,16
20250225,115000,313592350,7320,7310,7320,7310,69
20250225,114900,313087430,7310,7320,7320,7310,207
20250225,114800,311574060,7320,7320,7320,7320,11
20250225,114700,311493540,7320,7320,7320,7320,43
20250225,114600,311178780,7320,7320,7320,7320,21
20250225,114500,311025060,7320,7320,7320,7320,23
20250225,114400,310856700,7310,7320,7320,7310,50
20250225,114300,310490800,7320,7310,7320,7310,26
20250225,114200,310300550,7300,7300,7300,7300,0
20250225,114100,310300550,7300,7310,7310,7300,33
20250225,114000,310059550,7320,7310,7320,7310,104
20250225,113900,309298960,7310,7310,7310,7310,1
20250225,113800,309291650,7310,7320,7320,7310,1739
20250225,113700,296571240,7320,7320,7320,7320,51
20250225,113600,296197920,7310,7320,7320,7310,42
20250225,113500,295890610,7320,7320,7320,7320,9
20250225,113400,295824730,7310,7310,7310,7310,387
20250225,113300,292995760,7300,7310,7310,7300,20
20250225,113200,292849640,7310,7310,7310,7310,21
20250225,113100,292696130,7310,7310,7310,7310,61
20250225,113000,292250220,7310,7310,7310,7310,35
20250225,112900,291994370,7310,7310,7310,7310,5
20250225,112800,291957820,7300,7300,7300,7300,0
20250225,112700,291957820,7300,7310,7310,7300,93
20250225,112600,291278340,7300,7300,7300,7300,0
20250225,112500,291278340,7300,7300,7300,7300,12
20250225,112400,291190740,7300,7310,7310,7300,1099
20250225,112300,283167430,7310,7310,7310,7310,24
20250225,112200,282991990,7310,7310,7310,7310,17
20250225,112100,282867720,7310,7310,7310,7310,51
20250225,112000,282494910,7310,7310,7310,7310,23
20250225,111900,282326780,7310,7310,7310,7310,15
20250225,111800,282217130,7310,7320,7320,7310,85
20250225,111700,281595490,7310,7310,7310,7310,288
20250225,111600,279490210,7310,7310,7310,7310,64
20250225,111500,279022370,7310,7310,7310,7310,30
20250225,111400,278803070,7310,7310,7310,7310,58
20250225,111300,278379090,7310,7310,7310,7310,18
20250225,111200,278247510,7310,7310,7310,7310,21
20250225,111100,278094000,7310,7310,7310,7310,75
20250225,111000,277545750,7300,7300,7300,7300,22
20250225,110900,277385150,7300,7300,7300,7300,289
20250225,110800,275275450,7300,7300,7300,7300,1043
20250225,110700,267661550,7300,7290,7300,7290,32
20250225,110600,267427970,7290,7290,7290,7290,0
20250225,110500,267427970,7290,7310,7310,7290,327
20250225,110400,265043340,7310,7310,7310,7310,77
20250225,110300,264480470,7310,7310,7310,7310,21
20250225,110200,264326960,7310,7310,7310,7310,21
20250225,110100,264173450,7310,7310,7310,7310,50
20250225,110000,263807950,7310,7300,7310,7300,74
20250225,105900,263267090,7300,7300,7300,7300,30
20250225,105800,263048090,7300,7310,7310,7290,2213
20250225,105700,246893660,7310,7310,7310,7310,15
20250225,105600,246784010,7310,7310,7310,7310,16
20250225,105500,246667050,7310,7300,7310,7300,19
20250225,105400,246528170,7310,7310,7310,7310,142
20250225,105300,245490150,7310,7310,7310,7310,20
20250225,105200,245343950,7310,7310,7310,7310,21
20250225,105100,245190440,7310,7310,7310,7310,64
20250225,105000,244722600,7310,7310,7310,7310,18
20250225,104900,244591020,7310,7310,7310,7310,17
20250225,104800,244466750,7310,7320,7320,7310,73
20250225,104700,243932790,7310,7310,7310,7310,0
20250225,104600,243932790,7310,7320,7320,7310,299
20250225,104500,241746970,7330,7330,7330,7330,28
20250225,104400,241541730,7330,7330,7330,7330,63
20250225,104300,241079940,7330,7330,7330,7330,21
20250225,104200,240926010,7330,7330,7330,7330,71
20250225,104100,240405580,7330,7320,7330,7320,597
20250225,104000,236034560,7310,7310,7310,7310,22
20250225,103900,235873740,7310,7310,7310,7310,325
20250225,103800,233497990,7310,7320,7320,7310,88
20250225,103700,232854020,7310,7310,7310,7310,11
20250225,103600,232773610,7310,7310,7310,7310,117
20250225,103500,231918340,7310,7310,7310,7310,67
20250225,103400,231428570,7300,7310,7310,7300,30
20250225,103300,231209330,7310,7310,7310,7310,4
20250225,103200,231180090,7300,7310,7310,7300,190
20250225,103100,229792880,7310,7300,7310,7290,113
20250225,103000,228967580,7300,7310,7310,7300,382
20250225,102900,226178860,7310,7310,7310,7310,21
20250225,102800,226025350,7310,7310,7310,7310,35
20250225,102700,225769500,7300,7310,7310,7300,52
20250225,102600,225389860,7300,7300,7300,7300,0
20250225,102500,225389860,7300,7310,7310,7300,95
20250225,102400,224695990,7300,7300,7300,7300,14
20250225,102300,224593790,7300,7310,7310,7300,442
20250225,102200,221367080,7310,7310,7310,7310,54
20250225,102100,220972340,7310,7310,7310,7310,20
20250225,102000,220826140,7310,7310,7310,7310,59
20250225,101900,220394850,7310,7310,7310,7310,38
20250225,101800,220117070,7310,7310,7310,7310,5
20250225,101700,220080520,7300,7300,7300,7300,356
20250225,101600,217481720,7300,7300,7300,7300,8
20250225,101500,217423320,7300,7300,7300,7300,427
20250225,101400,214306220,7290,7300,7300,7290,14
20250225,101300,214204100,7300,7300,7300,7300,221
20250225,101200,212590800,7300,7300,7310,7290,325
20250225,101100,210220790,7300,7320,7320,7300,2756
20250225,101000,190095020,7320,7320,7320,7320,18
20250225,100900,189963260,7320,7320,7320,7320,25
20250225,100800,189780260,7320,7320,7320,7320,22
20250225,100700,189619220,7320,7320,7320,7320,26
20250225,100600,189428900,7320,7320,7320,7320,29
20250225,100500,189216620,7320,7320,7320,7320,12
20250225,100400,189128780,7320,7320,7320,7320,28
20250225,100300,188923820,7320,7320,7320,7320,35
20250225,100200,188667620,7320,7320,7320,7320,6
20250225,100100,188623700,7310,7320,7320,7310,1027
20250225,100000,181112170,7320,7320,7320,7320,23
20250225,095900,180943810,7320,7310,7320,7310,29
20250225,095800,180731730,7300,7300,7300,7300,0
20250225,095700,180731730,7300,7330,7330,7300,3911
20250225,095600,152149500,7320,7320,7320,7320,0
20250225,095500,152149500,7320,7320,7320,7320,1324
20250225,095400,142457820,7320,7320,7320,7320,0
20250225,095300,142457820,7320,7320,7320,7320,418
20250225,095200,139398060,7320,7330,7330,7320,216
20250225,095100,137816870,7330,7330,7330,7330,23
20250225,095000,137648280,7330,7330,7330,7330,41
20250225,094900,137347750,7320,7320,7320,7320,0
20250225,094800,137347750,7320,7320,7320,7320,9
20250225,094700,137281870,7320,7330,7330,7320,50
20250225,094600,136915550,7330,7330,7330,7330,19
20250225,094500,136776280,7330,7340,7340,7330,31
20250225,094400,136548900,7340,7340,7340,7330,15
20250225,094300,136438850,7320,7320,7320,7320,0
20250225,094200,136438850,7320,7330,7330,7320,1661
20250225,094100,124274830,7320,7320,7320,7320,0
20250225,094000,124274830,7320,7320,7320,7320,0
20250225,093900,124274830,7320,7340,7340,7320,308
20250225,093800,122017630,7340,7340,7340,7340,26
20250225,093700,121826790,7340,7340,7340,7340,33
20250225,093600,121584570,7340,7340,7340,7340,16
20250225,093500,121467130,7340,7340,7340,7340,28
20250225,093400,121261610,7340,7340,7340,7340,22
20250225,093300,121100130,7340,7340,7340,7340,14
20250225,093200,120997370,7340,7340,7340,7340,37
20250225,093100,120725790,7340,7340,7340,7330,270
20250225,093000,118746540,7340,7340,7340,7340,30
20250225,092900,118526340,7340,7340,7340,7340,40
20250225,092800,118232740,7340,7340,7340,7340,23
20250225,092700,118063920,7340,7340,7340,7340,28
20250225,092600,117858400,7340,7340,7340,7340,17
20250225,092500,117733620,7340,7340,7340,7340,23
20250225,092400,117564800,7340,7340,7340,7340,54
20250225,092300,117168440,7330,7330,7330,7330,11
20250225,092200,117087810,7330,7330,7330,7330,35
20250225,092100,116831260,7330,7330,7330,7330,741
20250225,092000,111399730,7330,7330,7330,7330,30
20250225,091900,111179830,7320,7320,7320,7320,120
20250225,091800,110301430,7320,7320,7320,7320,40
20250225,091700,110008630,7320,7330,7330,7320,868
20250225,091600,103654660,7330,7330,7330,7330,22
20250225,091500,103493400,7330,7330,7330,7330,21
20250225,091400,103339470,7330,7330,7330,7330,33
20250225,091300,103097580,7330,7330,7330,7320,432
20250225,091200,99931040,7320,7330,7330,7320,293
20250225,091100,97786200,7330,7330,7330,7330,304
20250225,091000,95557880,7320,7320,7320,7320,0
20250225,090900,95557880,7320,7330,7330,7320,476
20250225,090800,92073430,7330,7340,7340,7330,915
20250225,090700,85366470,7330,7330,7330,7330,541
20250225,090600,81400940,7330,7340,7340,7330,1169
20250225,090500,72832010,7330,7340,7340,7330,2668
20250225,090400,53270420,7340,7340,7340,7340,539
20250225,090300,49314160,7340,7340,7340,7340,460
20250225,090200,45937760,7340,7340,7340,7340,50
20250225,090100,45570760,7340,7350,7350,7340,3141
20250225,090000,22485330,7350,7380,7380,7350,3055