KissMeData/002450/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183700,1934245094,1296,1296,1296,1296,22718
20250220,183600,1934245094,1296,1296,1296,1296,0
20250220,183500,1934245094,1296,1296,1296,1296,0
20250220,183400,1934245094,1296,1296,1296,1296,0
20250220,183300,1934245094,1296,1296,1296,1296,0
20250220,183200,1934245094,1296,1296,1296,1296,0
20250220,183100,1934245094,1296,1296,1296,1296,0
20250220,183000,1934245094,1296,1296,1296,1296,0
20250220,182900,1934245094,1296,1296,1296,1296,0
20250220,182800,1934245094,1296,1296,1296,1296,0
20250220,182700,1934245094,1296,1296,1296,1296,0
20250220,182600,1934245094,1296,1296,1296,1296,0
20250220,182500,1934245094,1296,1296,1296,1296,0
20250220,182400,1934245094,1296,1296,1296,1296,0
20250220,182300,1934245094,1296,1296,1296,1296,0
20250220,182200,1934245094,1296,1296,1296,1296,0
20250220,182100,1934245094,1296,1296,1296,1296,0
20250220,182000,1934245094,1296,1296,1296,1296,0
20250220,181900,1934245094,1296,1296,1296,1296,0
20250220,181800,1934245094,1296,1296,1296,1296,0
20250220,181700,1934245094,1296,1296,1296,1296,0
20250220,181600,1934245094,1296,1296,1296,1296,0
20250220,181500,1934245094,1296,1296,1296,1296,0
20250220,181400,1934245094,1296,1296,1296,1296,0
20250220,181300,1934245094,1296,1296,1296,1296,0
20250220,181200,1934245094,1296,1296,1296,1296,0
20250220,181100,1934245094,1296,1296,1296,1296,0
20250220,181000,1934245094,1296,1296,1296,1296,0
20250220,180900,1934245094,1296,1296,1296,1296,0
20250220,180800,1934245094,1296,1296,1296,1296,0
20250220,180700,1934245094,1296,1296,1296,1296,22718
20250220,180600,1934245094,1296,1296,1296,1296,0
20250220,180500,1934245094,1296,1296,1296,1296,0
20250220,180400,1934245094,1296,1296,1296,1296,0
20250220,180300,1934245094,1296,1296,1296,1296,0
20250220,180200,1934245094,1296,1296,1296,1296,0
20250220,180100,1934245094,1296,1296,1296,1296,0
20250220,180000,1934245094,1296,1296,1296,1296,0
20250220,175900,1934245094,1296,1296,1296,1296,0
20250220,175800,1934245094,1296,1296,1296,1296,0
20250220,175700,1934245094,1296,1296,1296,1296,0
20250220,175600,1934245094,1296,1296,1296,1296,0
20250220,175500,1934245094,1296,1296,1296,1296,0
20250220,175400,1934245094,1296,1296,1296,1296,0
20250220,175300,1934245094,1296,1296,1296,1296,0
20250220,175200,1934245094,1296,1296,1296,1296,0
20250220,175100,1934245094,1296,1296,1296,1296,0
20250220,175000,1934245094,1296,1296,1296,1296,0
20250220,174900,1934245094,1296,1296,1296,1296,0
20250220,174800,1934245094,1296,1296,1296,1296,0
20250220,174700,1934245094,1296,1296,1296,1296,0
20250220,174600,1934245094,1296,1296,1296,1296,0
20250220,174500,1934245094,1296,1296,1296,1296,0
20250220,174400,1934245094,1296,1296,1296,1296,0
20250220,174300,1934245094,1296,1296,1296,1296,0
20250220,174200,1934245094,1296,1296,1296,1296,0
20250220,174100,1934245094,1296,1296,1296,1296,0
20250220,174000,1934245094,1296,1296,1296,1296,0
20250220,173900,1934245094,1296,1296,1296,1296,0
20250220,173800,1934245094,1296,1296,1296,1296,0
20250220,173700,1934245094,1296,1296,1296,1296,22718
20250220,173600,1934245094,1296,1296,1296,1296,0
20250220,173500,1934245094,1296,1296,1296,1296,0
20250220,173400,1934245094,1296,1296,1296,1296,0
20250220,173300,1934245094,1296,1296,1296,1296,0
20250220,173200,1934245094,1296,1296,1296,1296,0
20250220,173100,1934245094,1296,1296,1296,1296,0
20250220,173000,1934245094,1296,1296,1296,1296,0
20250220,172900,1934245094,1296,1296,1296,1296,0
20250220,172800,1934245094,1296,1296,1296,1296,0
20250220,172700,1934245094,1296,1296,1296,1296,0
20250220,172600,1934245094,1296,1296,1296,1296,0
20250220,172500,1934245094,1296,1296,1296,1296,0
20250220,172400,1934245094,1296,1296,1296,1296,0
20250220,172300,1934245094,1296,1296,1296,1296,0
20250220,172200,1934245094,1296,1296,1296,1296,0
20250220,172100,1934245094,1296,1296,1296,1296,0
20250220,172000,1934245094,1296,1296,1296,1296,0
20250220,171900,1934245094,1296,1296,1296,1296,0
20250220,171800,1934245094,1296,1296,1296,1296,0
20250220,171700,1934245094,1296,1296,1296,1296,0
20250220,171600,1934245094,1296,1296,1296,1296,0
20250220,171500,1934245094,1296,1296,1296,1296,0
20250220,171400,1934245094,1296,1296,1296,1296,0
20250220,171300,1934245094,1296,1296,1296,1296,0
20250220,171200,1934245094,1296,1296,1296,1296,0
20250220,171100,1934245094,1296,1296,1296,1296,0
20250220,171000,1934245094,1296,1296,1296,1296,0
20250220,170900,1934245094,1296,1296,1296,1296,0
20250220,170800,1934245094,1296,1296,1296,1296,0
20250220,170700,1934245094,1296,1296,1296,1296,22718
20250220,170600,1934245094,1296,1296,1296,1296,0
20250220,170500,1934245094,1296,1296,1296,1296,0
20250220,170400,1934245094,1296,1296,1296,1296,0
20250220,170300,1934245094,1296,1296,1296,1296,0
20250220,170200,1934245094,1296,1296,1296,1296,0
20250220,170100,1934245094,1296,1296,1296,1296,0
20250220,170000,1934245094,1296,1296,1296,1296,0
20250220,165900,1934245094,1296,1296,1296,1296,0
20250220,165800,1934245094,1296,1296,1296,1296,0
20250220,165700,1934245094,1296,1296,1296,1296,0
20250220,165600,1934245094,1296,1296,1296,1296,0
20250220,165500,1934245094,1296,1296,1296,1296,0
20250220,165400,1934245094,1296,1296,1296,1296,0
20250220,165300,1934245094,1296,1296,1296,1296,0
20250220,165200,1934245094,1296,1296,1296,1296,0
20250220,165100,1934245094,1296,1296,1296,1296,0
20250220,165000,1934245094,1296,1296,1296,1296,0
20250220,164900,1934245094,1296,1296,1296,1296,0
20250220,164800,1934245094,1296,1296,1296,1296,0
20250220,164700,1934245094,1296,1296,1296,1296,0
20250220,164600,1934245094,1296,1296,1296,1296,0
20250220,164500,1934245094,1296,1296,1296,1296,0
20250220,164400,1934245094,1296,1296,1296,1296,0
20250220,164300,1934245094,1296,1296,1296,1296,0
20250220,164200,1934245094,1296,1296,1296,1296,0
20250220,164100,1934245094,1296,1296,1296,1296,0
20250220,164000,1934245094,1296,1296,1296,1296,0
20250220,163900,1934245094,1296,1296,1296,1296,0
20250220,163800,1934245094,1296,1296,1296,1296,0
20250220,163700,1934245094,1296,1296,1296,1296,22718
20250220,163600,1934245094,1296,1296,1296,1296,0
20250220,163500,1934245094,1296,1296,1296,1296,0
20250220,163400,1934245094,1296,1296,1296,1296,0
20250220,163300,1934245094,1296,1296,1296,1296,0
20250220,163200,1934245094,1296,1296,1296,1296,0
20250220,163100,1934245094,1296,1296,1296,1296,0
20250220,163000,1934245094,1296,1296,1296,1296,0
20250220,162900,1934245094,1296,1296,1296,1296,0
20250220,162800,1934245094,1296,1296,1296,1296,0
20250220,162700,1934245094,1296,1296,1296,1296,0
20250220,162600,1934245094,1296,1296,1296,1296,0
20250220,162500,1934245094,1296,1296,1296,1296,0
20250220,162400,1934245094,1296,1296,1296,1296,0
20250220,162300,1934245094,1296,1296,1296,1296,0
20250220,162200,1934245094,1296,1296,1296,1296,0
20250220,162100,1934245094,1296,1296,1296,1296,0
20250220,162000,1934245094,1296,1296,1296,1296,0
20250220,161900,1934245094,1296,1296,1296,1296,0
20250220,161800,1934245094,1296,1296,1296,1296,0
20250220,161700,1934245094,1296,1296,1296,1296,0
20250220,161600,1934245094,1296,1296,1296,1296,0
20250220,161500,1934245094,1296,1296,1296,1296,0
20250220,161400,1934245094,1296,1296,1296,1296,0
20250220,161300,1934245094,1296,1296,1296,1296,0
20250220,161200,1934245094,1296,1296,1296,1296,0
20250220,161100,1934245094,1296,1296,1296,1296,0
20250220,161000,1934245094,1296,1296,1296,1296,0
20250220,160900,1934245094,1296,1296,1296,1296,0
20250220,160800,1934245094,1296,1296,1296,1296,0
20250220,160700,1934245094,1296,1296,1296,1296,22718
20250220,160600,1934245094,1296,1296,1296,1296,0
20250220,160500,1934245094,1296,1296,1296,1296,0
20250220,160400,1934245094,1296,1296,1296,1296,0
20250220,160300,1934245094,1296,1296,1296,1296,0
20250220,160200,1934245094,1296,1296,1296,1296,0
20250220,160100,1934245094,1296,1296,1296,1296,0
20250220,160000,1934245094,1296,1296,1296,1296,0
20250220,155900,1934245094,1296,1296,1296,1296,0
20250220,155800,1934245094,1296,1296,1296,1296,0
20250220,155700,1934245094,1296,1296,1296,1296,0
20250220,155600,1934245094,1296,1296,1296,1296,0
20250220,155500,1934245094,1296,1296,1296,1296,0
20250220,155400,1934245094,1296,1296,1296,1296,0
20250220,155300,1934245094,1296,1296,1296,1296,0
20250220,155200,1934245094,1296,1296,1296,1296,0
20250220,155100,1934245094,1296,1296,1296,1296,0
20250220,155000,1934245094,1296,1296,1296,1296,0
20250220,154900,1934245094,1296,1296,1296,1296,0
20250220,154800,1934245094,1296,1296,1296,1296,0
20250220,154700,1934245094,1296,1296,1296,1296,0
20250220,154600,1934245094,1296,1296,1296,1296,0
20250220,154500,1934245094,1296,1296,1296,1296,0
20250220,154400,1934245094,1296,1296,1296,1296,0
20250220,154300,1934245094,1296,1296,1296,1296,0
20250220,154200,1934245094,1296,1296,1296,1296,0
20250220,154100,1934245094,1296,1296,1296,1296,0
20250220,154000,1934245094,1296,1296,1296,1296,0
20250220,153900,1934245094,1296,1296,1296,1296,0
20250220,153800,1934245094,1296,1296,1296,1296,0
20250220,153700,1934245094,1296,1296,1296,1296,22718
20250220,153600,1934245094,1296,1296,1296,1296,0
20250220,153500,1934245094,1296,1296,1296,1296,0
20250220,153400,1934245094,1296,1296,1296,1296,0
20250220,153300,1934245094,1296,1296,1296,1296,0
20250220,153200,1934245094,1296,1296,1296,1296,0
20250220,153100,1934245094,1296,1296,1296,1296,0
20250220,153000,1934245094,1296,1296,1296,1296,22718
20250220,152900,1904802566,1294,1294,1294,1294,0
20250220,152800,1904802566,1294,1294,1294,1294,0
20250220,152700,1904802566,1294,1294,1294,1294,0
20250220,152600,1904802566,1294,1294,1294,1294,0
20250220,152500,1904802566,1294,1294,1294,1294,0
20250220,152400,1904802566,1294,1294,1294,1294,0
20250220,152300,1904802566,1294,1294,1294,1294,0
20250220,152200,1904802566,1294,1294,1294,1294,0
20250220,152100,1904802566,1294,1294,1294,1294,0
20250220,152000,1904802566,1294,1294,1294,1294,0
20250220,151900,1904802566,1294,1282,1295,1282,6392
20250220,151800,1896560120,1282,1293,1293,1281,6776
20250220,151700,1887847546,1293,1293,1293,1289,4194
20250220,151600,1882438183,1293,1293,1293,1293,387
20250220,151500,1881937792,1290,1289,1290,1287,2733
20250220,151400,1878416384,1289,1289,1289,1287,3034
20250220,151300,1874508676,1290,1289,1290,1289,2711
20250220,151200,1871014108,1289,1295,1295,1289,5596
20250220,151100,1863793996,1295,1297,1298,1295,19424
20250220,151000,1838588633,1298,1291,1299,1291,48528
20250220,150900,1775669274,1295,1290,1295,1287,6211
20250220,150800,1767647111,1289,1288,1290,1285,2329
20250220,150700,1764649115,1281,1295,1296,1278,85459
20250220,150600,1653989738,1295,1268,1297,1266,113816
20250220,150500,1506851292,1268,1273,1274,1268,5712
20250220,150400,1499596664,1273,1277,1277,1273,5764
20250220,150300,1492247250,1277,1282,1282,1276,21014
20250220,150200,1465350626,1282,1283,1283,1282,9305
20250220,150100,1453418369,1282,1284,1292,1281,11253
20250220,150000,1438964523,1285,1287,1295,1284,20202
20250220,145900,1412921370,1287,1280,1287,1277,15377
20250220,145800,1393203282,1280,1284,1288,1274,25051
20250220,145700,1361116732,1282,1270,1282,1270,13445
20250220,145600,1343956288,1269,1270,1270,1269,398
20250220,145500,1343451210,1270,1266,1270,1266,9380
20250220,145400,1331566629,1266,1266,1266,1266,597
20250220,145300,1330810827,1263,1267,1267,1263,2922
20250220,145200,1327113898,1267,1269,1269,1267,4785
20250220,145100,1321045719,1269,1271,1271,1269,644
20250220,145000,1320228412,1271,1267,1271,1267,2380
20250220,144900,1317207401,1268,1271,1271,1268,6390
20250220,144800,1309097381,1271,1265,1271,1265,13991
20250220,144700,1291362467,1264,1262,1264,1262,5909
20250220,144600,1283898218,1262,1262,1262,1262,510
20250220,144500,1283254598,1261,1260,1261,1260,1659
20250220,144400,1281163756,1260,1258,1260,1258,4492
20250220,144300,1275508484,1258,1256,1258,1256,3940
20250220,144200,1270557393,1256,1254,1256,1254,238
20250220,144100,1270258923,1254,1255,1255,1254,1850
20250220,144000,1267937714,1255,1255,1255,1255,0
20250220,143900,1267937714,1255,1255,1255,1255,0
20250220,143800,1267937714,1255,1255,1255,1255,4
20250220,143700,1267932694,1255,1256,1256,1255,805
20250220,143600,1266922418,1255,1255,1256,1255,1209
20250220,143500,1265405121,1259,1259,1259,1259,101
20250220,143400,1265277962,1255,1255,1255,1255,1539
20250220,143300,1263346517,1252,1250,1252,1250,376
20250220,143200,1262876277,1250,1250,1250,1250,529
20250220,143100,1262215027,1249,1249,1249,1249,300
20250220,143000,1261840327,1249,1249,1249,1249,478
20250220,142900,1261243305,1249,1248,1249,1248,3719
20250220,142800,1256598774,1249,1249,1249,1249,20
20250220,142700,1256573794,1249,1248,1249,1248,3903
20250220,142600,1251702849,1251,1251,1251,1251,0
20250220,142500,1251702849,1251,1253,1253,1251,21
20250220,142400,1251676558,1252,1251,1252,1251,12534
20250220,142300,1235990143,1255,1249,1255,1249,5651
20250220,142200,1228920056,1247,1250,1250,1247,2463
20250220,142100,1225848665,1250,1247,1252,1247,2398
20250220,142000,1222851268,1247,1255,1255,1243,2549
20250220,141900,1219679254,1251,1243,1251,1240,6058
20250220,141800,1212139861,1239,1239,1243,1239,13112
20250220,141700,1195894013,1239,1241,1241,1239,22423
20250220,141600,1168089623,1244,1244,1244,1244,1
20250220,141500,1168088379,1244,1244,1244,1244,10
20250220,141400,1168075939,1243,1243,1243,1243,0
20250220,141300,1168075939,1243,1243,1243,1243,0
20250220,141200,1168075939,1243,1243,1243,1243,670
20250220,141100,1167243129,1243,1244,1244,1243,22
20250220,141000,1167215773,1244,1244,1244,1244,1
20250220,140900,1167214529,1243,1243,1243,1243,0
20250220,140800,1167214529,1243,1242,1243,1242,2045
20250220,140700,1164673792,1241,1241,1241,1241,0
20250220,140600,1164673792,1241,1241,1241,1241,0
20250220,140500,1164673792,1241,1241,1241,1241,0
20250220,140400,1164673792,1241,1241,1241,1241,8
20250220,140300,1164663864,1243,1243,1243,1243,184
20250220,140200,1164435152,1241,1241,1241,1241,0
20250220,140100,1164435152,1241,1241,1241,1241,0
20250220,140000,1164435152,1241,1241,1241,1241,0
20250220,135900,1164435152,1241,1241,1241,1240,1614
20250220,135800,1162432690,1243,1243,1243,1243,0
20250220,135700,1162432690,1243,1243,1243,1243,0
20250220,135600,1162432690,1243,1241,1243,1240,210
20250220,135500,1162172239,1244,1244,1244,1244,0
20250220,135400,1162172239,1244,1244,1244,1244,101
20250220,135300,1162046595,1241,1241,1241,1241,5
20250220,135200,1162040390,1240,1243,1243,1240,4438
20250220,135100,1156528908,1243,1243,1243,1243,300
20250220,135000,1156156008,1243,1243,1243,1243,1000
20250220,134900,1154913008,1243,1243,1243,1243,0
20250220,134800,1154913008,1243,1243,1243,1243,1
20250220,134700,1154911765,1244,1244,1244,1244,0
20250220,134600,1154911765,1244,1244,1244,1244,0
20250220,134500,1154911765,1244,1244,1244,1244,84
20250220,134400,1154807269,1244,1244,1244,1244,41
20250220,134300,1154756265,1244,1244,1244,1244,0
20250220,134200,1154756265,1244,1244,1244,1244,1
20250220,134100,1154755021,1240,1241,1241,1240,450
20250220,134000,1154196984,1242,1242,1242,1242,3358
20250220,133900,1150026348,1241,1244,1244,1241,1669
20250220,133800,1147954740,1242,1243,1243,1242,436
20250220,133700,1147413027,1244,1243,1245,1243,1301
20250220,133600,1145795483,1244,1244,1244,1244,1343
20250220,133500,1144124791,1244,1244,1244,1244,295
20250220,133400,1143757811,1245,1244,1245,1244,8
20250220,133300,1143747858,1243,1243,1243,1243,0
20250220,133200,1143747858,1243,1245,1245,1243,1914
20250220,133100,1141368710,1243,1243,1243,1243,3
20250220,133000,1141364981,1245,1246,1246,1244,38
20250220,132900,1141317638,1253,1253,1253,1253,0
20250220,132800,1141317638,1253,1253,1253,1253,0
20250220,132700,1141317638,1253,1243,1253,1243,10808
20250220,132600,1127841350,1246,1246,1246,1246,1
20250220,132500,1127840104,1245,1248,1248,1245,1435
20250220,132400,1126051728,1249,1249,1249,1249,0
20250220,132300,1126051728,1249,1249,1249,1249,0
20250220,132200,1126051728,1249,1251,1251,1249,2299
20250220,132100,1123179375,1253,1253,1253,1253,0
20250220,132000,1123179375,1253,1253,1253,1253,1
20250220,131900,1123178122,1248,1254,1254,1247,20783
20250220,131800,1097212805,1251,1254,1255,1251,1042
20250220,131700,1095907286,1254,1254,1255,1254,1648
20250220,131600,1093839315,1254,1254,1254,1254,5
20250220,131500,1093833045,1255,1255,1255,1255,1
20250220,131400,1093831790,1254,1256,1256,1253,1048
20250220,131300,1092517282,1257,1260,1260,1256,1608
20250220,131200,1090493943,1263,1263,1263,1263,0
20250220,131100,1090493943,1263,1259,1263,1259,236
20250220,131000,1090196791,1259,1262,1265,1257,9272
20250220,130900,1078513279,1263,1265,1265,1263,965
20250220,130800,1077292785,1265,1265,1265,1263,214
20250220,130700,1077022475,1265,1265,1265,1261,2319
20250220,130600,1074093438,1266,1265,1266,1261,2006
20250220,130500,1071555427,1265,1265,1265,1265,40
20250220,130400,1071504827,1265,1262,1266,1261,1345
20250220,130300,1069805656,1265,1265,1268,1262,6912
20250220,130200,1061060132,1265,1255,1265,1255,22208
20250220,130100,1033080655,1255,1251,1255,1249,7103
20250220,130000,1024195351,1251,1254,1254,1251,36
20250220,125900,1024150312,1254,1254,1254,1254,0
20250220,125800,1024150312,1254,1255,1255,1254,393
20250220,125700,1023657429,1254,1252,1255,1252,12905
20250220,125600,1007477356,1252,1250,1252,1250,3002
20250220,125500,1003720208,1250,1247,1250,1247,11
20250220,125400,1003706461,1250,1246,1250,1246,2006
20250220,125300,1001200965,1249,1249,1249,1249,1
20250220,125200,1001199716,1249,1246,1249,1246,8550
20250220,125100,990546401,1246,1245,1246,1245,1636
20250220,125000,988509082,1246,1246,1246,1246,3002
20250220,124900,984768590,1246,1246,1246,1246,0
20250220,124800,984768590,1246,1247,1247,1246,777
20250220,124700,983800444,1245,1245,1245,1245,133
20250220,124600,983634859,1245,1245,1245,1245,0
20250220,124500,983634859,1245,1245,1245,1245,1
20250220,124400,983633614,1245,1245,1245,1245,801
20250220,124300,982636369,1248,1248,1248,1248,357
20250220,124200,982190833,1249,1249,1249,1249,0
20250220,124100,982190833,1249,1248,1249,1248,518
20250220,124000,981543855,1248,1250,1250,1248,3
20250220,123900,981540107,1248,1250,1250,1248,4
20250220,123800,981535109,1250,1250,1250,1248,10
20250220,123700,981522613,1250,1250,1250,1250,150
20250220,123600,981335113,1250,1251,1251,1250,494
20250220,123500,980717160,1252,1250,1252,1250,858
20250220,123400,979643062,1250,1250,1250,1250,51
20250220,123300,979579312,1250,1250,1250,1250,403
20250220,123200,979075562,1250,1250,1250,1250,50
20250220,123100,979013062,1250,1250,1250,1250,42
20250220,123000,978960562,1252,1252,1252,1252,0
20250220,122900,978960562,1252,1252,1252,1252,0
20250220,122800,978960562,1252,1252,1252,1250,507
20250220,122700,978326600,1251,1250,1252,1250,328
20250220,122600,977916289,1253,1252,1253,1250,107
20250220,122500,977782329,1252,1250,1253,1250,808
20250220,122400,976769921,1253,1253,1253,1250,17
20250220,122300,976748635,1253,1253,1253,1253,20
20250220,122200,976723575,1253,1253,1253,1253,0
20250220,122100,976723575,1253,1253,1253,1253,320
20250220,122000,976322615,1253,1248,1253,1248,3159
20250220,121900,972367247,1250,1250,1250,1250,807
20250220,121800,971358497,1250,1247,1250,1247,635
20250220,121700,970566649,1247,1248,1248,1247,847
20250220,121600,969510212,1249,1249,1249,1249,105
20250220,121500,969379067,1249,1249,1250,1249,7872
20250220,121400,959546937,1249,1250,1250,1247,1838
20250220,121300,957252776,1250,1249,1250,1249,240
20250220,121200,956952812,1249,1250,1250,1248,830
20250220,121100,955916134,1250,1248,1250,1248,1393
20250220,121000,954176555,1249,1241,1250,1241,5670
20250220,120900,947102399,1241,1240,1241,1240,1087
20250220,120800,945754114,1241,1243,1243,1241,385
20250220,120700,945276081,1242,1242,1243,1242,604
20250220,120600,944525712,1243,1242,1243,1241,872
20250220,120500,943441926,1243,1242,1243,1242,229
20250220,120400,943157488,1242,1243,1243,1239,220
20250220,120300,942884644,1242,1235,1242,1235,9992
20250220,120200,930487868,1235,1235,1235,1235,0
20250220,120100,930487868,1235,1235,1235,1235,0
20250220,120000,930487868,1235,1232,1235,1232,8
20250220,115900,930478009,1232,1231,1232,1231,2325
20250220,115800,927613642,1235,1235,1235,1235,50
20250220,115700,927551892,1235,1235,1235,1231,18
20250220,115600,927529690,1235,1235,1235,1235,0
20250220,115500,927529690,1235,1233,1235,1232,1185
20250220,115400,926068766,1237,1237,1237,1237,1747
20250220,115300,923907727,1242,1232,1242,1228,4215
20250220,115200,918719807,1233,1233,1233,1233,0
20250220,115100,918719807,1233,1233,1233,1233,0
20250220,115000,918719807,1233,1233,1233,1233,0
20250220,114900,918719807,1233,1232,1233,1232,16
20250220,114800,918700092,1238,1238,1238,1238,0
20250220,114700,918700092,1238,1238,1238,1238,0
20250220,114600,918700092,1238,1235,1242,1235,5100
20250220,114500,912391363,1235,1236,1240,1235,2649
20250220,114400,909113655,1236,1236,1236,1236,2
20250220,114300,909111183,1235,1234,1235,1234,1049
20250220,114200,907816714,1235,1235,1235,1235,0
20250220,114100,907816714,1235,1235,1235,1235,0
20250220,114000,907816714,1235,1235,1235,1235,0
20250220,113900,907816714,1235,1233,1236,1233,15
20250220,113800,907798196,1232,1230,1233,1230,3651
20250220,113700,903307440,1229,1229,1229,1229,8
20250220,113600,903297608,1229,1233,1233,1229,832
20250220,113500,902275054,1233,1233,1233,1233,1
20250220,113400,902273821,1236,1236,1236,1236,3
20250220,113300,902270113,1236,1236,1236,1236,0
20250220,113200,902270113,1236,1236,1236,1236,1
20250220,113100,902268877,1233,1236,1236,1233,2223
20250220,113000,899525449,1236,1236,1236,1236,46
20250220,112900,899468593,1236,1234,1236,1234,46
20250220,112800,899411819,1234,1233,1234,1233,1028
20250220,112700,898144285,1234,1234,1234,1234,859
20250220,112600,897084279,1234,1234,1234,1234,40
20250220,112500,897034919,1234,1233,1234,1233,3275
20250220,112400,892996570,1234,1234,1234,1234,10
20250220,112300,892984230,1230,1232,1232,1230,3217
20250220,112200,889021401,1232,1234,1234,1232,505
20250220,112100,888399237,1234,1234,1234,1234,813
20250220,112000,887395995,1232,1232,1232,1232,540
20250220,111900,886730715,1232,1232,1232,1232,2105
20250220,111800,884137355,1233,1233,1233,1233,0
20250220,111700,884137355,1233,1233,1233,1233,1
20250220,111600,884136122,1232,1235,1235,1232,886
20250220,111500,883043931,1237,1237,1237,1237,10
20250220,111400,883031561,1237,1243,1243,1230,19816
20250220,111300,858599189,1243,1243,1244,1243,421
20250220,111200,858075885,1243,1243,1244,1243,2462
20250220,111100,855015318,1243,1243,1243,1243,10
20250220,111000,855002888,1244,1244,1244,1244,0
20250220,110900,855002888,1244,1244,1244,1244,1
20250220,110800,855001644,1243,1243,1243,1243,2558
20250220,110700,851822050,1243,1243,1243,1243,100
20250220,110600,851697750,1243,1243,1243,1243,0
20250220,110500,851697750,1243,1243,1243,1243,408
20250220,110400,851190606,1242,1244,1244,1242,406
20250220,110300,850686352,1246,1243,1246,1242,1934
20250220,110200,848283758,1245,1242,1245,1241,3100
20250220,110100,844432915,1244,1236,1245,1236,14883
20250220,110000,825976898,1233,1233,1233,1233,3134
20250220,105900,822112676,1233,1233,1233,1233,0
20250220,105800,822112676,1233,1233,1233,1233,0
20250220,105700,822112676,1233,1233,1233,1233,1
20250220,105600,822111443,1233,1233,1233,1231,2726
20250220,105500,818755145,1237,1237,1237,1237,23
20250220,105400,818726694,1237,1234,1237,1234,2551
20250220,105300,815578733,1234,1226,1234,1226,4978
20250220,105200,809464961,1225,1226,1226,1225,727
20250220,105100,808573845,1226,1230,1230,1226,17001
20250220,105000,787670460,1230,1230,1230,1230,1
20250220,104900,787669230,1230,1228,1230,1228,1313
20250220,104800,786056846,1230,1230,1230,1230,1
20250220,104700,786055616,1228,1233,1233,1228,24762
20250220,104600,755585619,1234,1232,1234,1231,33927
20250220,104500,713787789,1236,1235,1236,1232,62
20250220,104400,713711367,1233,1231,1234,1231,1604
20250220,104300,711734148,1231,1231,1231,1231,1519
20250220,104200,709864259,1231,1231,1231,1231,2484
20250220,104100,706806455,1231,1231,1231,1231,6
20250220,104000,706799069,1231,1234,1234,1231,1295
20250220,103900,705204683,1235,1235,1235,1235,1043
20250220,103800,703916578,1235,1237,1237,1235,1019
20250220,103700,702657113,1238,1238,1238,1238,0
20250220,103600,702657113,1238,1238,1238,1238,0
20250220,103500,702657113,1238,1238,1238,1238,1
20250220,103400,702655875,1235,1235,1235,1235,0
20250220,103300,702655875,1235,1234,1236,1234,2904
20250220,103200,699071950,1234,1234,1234,1234,194
20250220,103100,698832554,1232,1234,1234,1232,720
20250220,103000,697945409,1234,1236,1236,1233,2186
20250220,102900,695248400,1233,1233,1233,1233,115
20250220,102800,695106605,1233,1236,1236,1233,757
20250220,102700,694173195,1236,1234,1236,1233,3286
20250220,102600,690119253,1237,1237,1237,1237,3
20250220,102500,690115542,1239,1243,1243,1239,5717
20250220,102400,683023680,1243,1246,1248,1243,29104
20250220,102300,646827926,1246,1249,1249,1246,835
20250220,102200,645785830,1249,1247,1249,1246,332
20250220,102100,645372151,1250,1247,1250,1247,2400
20250220,102000,642375832,1247,1247,1247,1247,12
20250220,101900,642360868,1245,1245,1249,1245,62
20250220,101800,642283670,1250,1249,1250,1246,3670
20250220,101700,637697874,1249,1246,1249,1245,5758
20250220,101600,630528980,1247,1248,1249,1247,2441
20250220,101500,627484064,1249,1247,1249,1247,502
20250220,101400,626858066,1250,1249,1250,1247,1389
20250220,101300,625123069,1249,1252,1252,1249,765
20250220,101200,624166884,1252,1254,1254,1250,3410
20250220,101100,619904348,1250,1246,1250,1246,10006
20250220,101000,607427606,1246,1254,1254,1246,6169
20250220,100900,599728217,1250,1254,1255,1250,6963
20250220,100800,591009868,1254,1247,1255,1247,9004
20250220,100700,579744233,1247,1248,1248,1245,838
20250220,100600,578699849,1248,1249,1249,1246,2134
20250220,100500,576038247,1248,1243,1248,1243,3341
20250220,100400,571876568,1245,1245,1246,1245,710
20250220,100300,570992058,1243,1246,1246,1242,3949
20250220,100200,566083422,1242,1247,1247,1239,6474
20250220,100100,558033202,1245,1239,1248,1239,2457
20250220,100000,554983787,1239,1231,1239,1231,8384
20250220,095900,544635257,1232,1241,1241,1232,19460
20250220,095800,520533084,1243,1244,1244,1243,4910
20250220,095700,514425598,1248,1249,1249,1244,5867
20250220,095600,507121498,1243,1251,1255,1243,6117
20250220,095500,499459755,1255,1252,1255,1247,24224
20250220,095400,469165368,1249,1243,1256,1242,48033
20250220,095300,409129657,1242,1244,1244,1242,3141
20250220,095200,405226525,1244,1244,1246,1244,8172
20250220,095100,395053020,1246,1243,1249,1240,52975
20250220,095000,329079989,1243,1239,1244,1236,45829
20250220,094900,272296420,1234,1228,1245,1228,32057
20250220,094800,232663426,1226,1217,1227,1216,48245
20250220,094700,173809669,1219,1220,1220,1218,585
20250220,094600,173096136,1220,1222,1224,1219,8766
20250220,094500,162394607,1224,1221,1224,1221,2296
20250220,094400,159589028,1221,1221,1221,1221,0
20250220,094300,159589028,1221,1220,1221,1216,4035
20250220,094200,154662334,1216,1216,1216,1216,3816
20250220,094100,150022078,1217,1220,1220,1214,2590
20250220,094000,146874337,1219,1219,1219,1219,112
20250220,093900,146737809,1220,1220,1220,1216,214
20250220,093800,146477222,1217,1220,1221,1217,1213
20250220,093700,144996645,1220,1217,1221,1217,6340
20250220,093600,137280729,1217,1226,1226,1213,14402
20250220,093500,119743713,1226,1224,1226,1224,7109
20250220,093400,111029207,1225,1221,1225,1219,25578
20250220,093300,79839582,1224,1224,1224,1221,320
20250220,093200,79448502,1224,1224,1225,1224,833
20250220,093100,78428490,1225,1224,1225,1224,1364
20250220,093000,76758814,1225,1226,1226,1220,6767
20250220,092900,68496716,1225,1224,1225,1224,3017
20250220,092800,64801430,1225,1221,1225,1221,2379
20250220,092700,61896511,1225,1226,1226,1224,791
20250220,092600,60928287,1224,1226,1226,1224,2140
20250220,092500,58307125,1226,1223,1226,1223,129
20250220,092400,58149328,1221,1226,1226,1221,301
20250220,092300,57780807,1226,1226,1226,1226,1
20250220,092200,57779581,1227,1226,1227,1226,234
20250220,092100,57492597,1227,1227,1227,1227,30
20250220,092000,57455787,1227,1227,1227,1227,100
20250220,091900,57333087,1227,1219,1227,1219,582
20250220,091800,56623214,1219,1219,1219,1219,10
20250220,091700,56611024,1219,1218,1219,1218,2373
20250220,091600,53720700,1218,1219,1219,1218,1940
20250220,091500,51357701,1216,1222,1222,1216,3091
20250220,091400,47583701,1227,1222,1227,1222,2001
20250220,091300,45138474,1228,1226,1229,1225,3311
20250220,091200,41071252,1226,1227,1227,1226,2389
20250220,091100,38142278,1223,1222,1223,1222,502
20250220,091000,37528832,1220,1220,1220,1218,2608
20250220,090900,34349188,1218,1222,1222,1218,9532
20250220,090800,22701484,1223,1229,1229,1223,244
20250220,090700,22401614,1230,1218,1230,1218,5438
20250220,090600,15758111,1215,1212,1215,1212,3545
20250220,090500,11457799,1212,1212,1212,1212,5
20250220,090400,11451739,1212,1211,1212,1211,2337
20250220,090300,8619797,1211,1209,1211,1209,1618
20250220,090200,6661299,1211,1211,1211,1211,1
20250220,090100,6660088,1211,1212,1212,1211,193
20250220,090000,6426265,1210,1206,1210,1206,4824