KissMeData/002700/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183800,326296178,1457,1457,1457,1457,2806
20250220,183700,326296178,1457,1457,1457,1457,0
20250220,183600,326296178,1457,1457,1457,1457,0
20250220,183500,326296178,1457,1457,1457,1457,0
20250220,183400,326296178,1457,1457,1457,1457,0
20250220,183300,326296178,1457,1457,1457,1457,0
20250220,183200,326296178,1457,1457,1457,1457,0
20250220,183100,326296178,1457,1457,1457,1457,0
20250220,183000,326296178,1457,1457,1457,1457,0
20250220,182900,326296178,1457,1457,1457,1457,0
20250220,182800,326296178,1457,1457,1457,1457,0
20250220,182700,326296178,1457,1457,1457,1457,0
20250220,182600,326296178,1457,1457,1457,1457,0
20250220,182500,326296178,1457,1457,1457,1457,0
20250220,182400,326296178,1457,1457,1457,1457,0
20250220,182300,326296178,1457,1457,1457,1457,0
20250220,182200,326296178,1457,1457,1457,1457,0
20250220,182100,326296178,1457,1457,1457,1457,0
20250220,182000,326296178,1457,1457,1457,1457,0
20250220,181900,326296178,1457,1457,1457,1457,0
20250220,181800,326296178,1457,1457,1457,1457,0
20250220,181700,326296178,1457,1457,1457,1457,0
20250220,181600,326296178,1457,1457,1457,1457,0
20250220,181500,326296178,1457,1457,1457,1457,0
20250220,181400,326296178,1457,1457,1457,1457,0
20250220,181300,326296178,1457,1457,1457,1457,0
20250220,181200,326296178,1457,1457,1457,1457,0
20250220,181100,326296178,1457,1457,1457,1457,0
20250220,181000,326296178,1457,1457,1457,1457,0
20250220,180900,326296178,1457,1457,1457,1457,0
20250220,180800,326296178,1457,1457,1457,1457,2806
20250220,180700,326296178,1457,1457,1457,1457,0
20250220,180600,326296178,1457,1457,1457,1457,0
20250220,180500,326296178,1457,1457,1457,1457,0
20250220,180400,326296178,1457,1457,1457,1457,0
20250220,180300,326296178,1457,1457,1457,1457,0
20250220,180200,326296178,1457,1457,1457,1457,0
20250220,180100,326296178,1457,1457,1457,1457,0
20250220,180000,326296178,1457,1457,1457,1457,0
20250220,175900,326296178,1457,1457,1457,1457,0
20250220,175800,326296178,1457,1457,1457,1457,0
20250220,175700,326296178,1457,1457,1457,1457,0
20250220,175600,326296178,1457,1457,1457,1457,0
20250220,175500,326296178,1457,1457,1457,1457,0
20250220,175400,326296178,1457,1457,1457,1457,0
20250220,175300,326296178,1457,1457,1457,1457,0
20250220,175200,326296178,1457,1457,1457,1457,0
20250220,175100,326296178,1457,1457,1457,1457,0
20250220,175000,326296178,1457,1457,1457,1457,0
20250220,174900,326296178,1457,1457,1457,1457,0
20250220,174800,326296178,1457,1457,1457,1457,0
20250220,174700,326296178,1457,1457,1457,1457,0
20250220,174600,326296178,1457,1457,1457,1457,0
20250220,174500,326296178,1457,1457,1457,1457,0
20250220,174400,326296178,1457,1457,1457,1457,0
20250220,174300,326296178,1457,1457,1457,1457,0
20250220,174200,326296178,1457,1457,1457,1457,0
20250220,174100,326296178,1457,1457,1457,1457,0
20250220,174000,326296178,1457,1457,1457,1457,0
20250220,173900,326296178,1457,1457,1457,1457,0
20250220,173800,326296178,1457,1457,1457,1457,2806
20250220,173700,326296178,1457,1457,1457,1457,0
20250220,173600,326296178,1457,1457,1457,1457,0
20250220,173500,326296178,1457,1457,1457,1457,0
20250220,173400,326296178,1457,1457,1457,1457,0
20250220,173300,326296178,1457,1457,1457,1457,0
20250220,173200,326296178,1457,1457,1457,1457,0
20250220,173100,326296178,1457,1457,1457,1457,0
20250220,173000,326296178,1457,1457,1457,1457,0
20250220,172900,326296178,1457,1457,1457,1457,0
20250220,172800,326296178,1457,1457,1457,1457,0
20250220,172700,326296178,1457,1457,1457,1457,0
20250220,172600,326296178,1457,1457,1457,1457,0
20250220,172500,326296178,1457,1457,1457,1457,0
20250220,172400,326296178,1457,1457,1457,1457,0
20250220,172300,326296178,1457,1457,1457,1457,0
20250220,172200,326296178,1457,1457,1457,1457,0
20250220,172100,326296178,1457,1457,1457,1457,0
20250220,172000,326296178,1457,1457,1457,1457,0
20250220,171900,326296178,1457,1457,1457,1457,0
20250220,171800,326296178,1457,1457,1457,1457,0
20250220,171700,326296178,1457,1457,1457,1457,0
20250220,171600,326296178,1457,1457,1457,1457,0
20250220,171500,326296178,1457,1457,1457,1457,0
20250220,171400,326296178,1457,1457,1457,1457,0
20250220,171300,326296178,1457,1457,1457,1457,0
20250220,171200,326296178,1457,1457,1457,1457,0
20250220,171100,326296178,1457,1457,1457,1457,0
20250220,171000,326296178,1457,1457,1457,1457,0
20250220,170900,326296178,1457,1457,1457,1457,0
20250220,170800,326296178,1457,1457,1457,1457,2806
20250220,170700,326296178,1457,1457,1457,1457,0
20250220,170600,326296178,1457,1457,1457,1457,0
20250220,170500,326296178,1457,1457,1457,1457,0
20250220,170400,326296178,1457,1457,1457,1457,0
20250220,170300,326296178,1457,1457,1457,1457,0
20250220,170200,326296178,1457,1457,1457,1457,0
20250220,170100,326296178,1457,1457,1457,1457,0
20250220,170000,326296178,1457,1457,1457,1457,0
20250220,165900,326296178,1457,1457,1457,1457,0
20250220,165800,326296178,1457,1457,1457,1457,0
20250220,165700,326296178,1457,1457,1457,1457,0
20250220,165600,326296178,1457,1457,1457,1457,0
20250220,165500,326296178,1457,1457,1457,1457,0
20250220,165400,326296178,1457,1457,1457,1457,0
20250220,165300,326296178,1457,1457,1457,1457,0
20250220,165200,326296178,1457,1457,1457,1457,0
20250220,165100,326296178,1457,1457,1457,1457,0
20250220,165000,326296178,1457,1457,1457,1457,0
20250220,164900,326296178,1457,1457,1457,1457,0
20250220,164800,326296178,1457,1457,1457,1457,0
20250220,164700,326296178,1457,1457,1457,1457,0
20250220,164600,326296178,1457,1457,1457,1457,0
20250220,164500,326296178,1457,1457,1457,1457,0
20250220,164400,326296178,1457,1457,1457,1457,0
20250220,164300,326296178,1457,1457,1457,1457,0
20250220,164200,326296178,1457,1457,1457,1457,0
20250220,164100,326296178,1457,1457,1457,1457,0
20250220,164000,326296178,1457,1457,1457,1457,0
20250220,163900,326296178,1457,1457,1457,1457,0
20250220,163800,326296178,1457,1457,1457,1457,2806
20250220,163700,326296178,1457,1457,1457,1457,0
20250220,163600,326296178,1457,1457,1457,1457,0
20250220,163500,326296178,1457,1457,1457,1457,0
20250220,163400,326296178,1457,1457,1457,1457,0
20250220,163300,326296178,1457,1457,1457,1457,0
20250220,163200,326296178,1457,1457,1457,1457,0
20250220,163100,326296178,1457,1457,1457,1457,0
20250220,163000,326296178,1457,1457,1457,1457,0
20250220,162900,326296178,1457,1457,1457,1457,0
20250220,162800,326296178,1457,1457,1457,1457,0
20250220,162700,326296178,1457,1457,1457,1457,0
20250220,162600,326296178,1457,1457,1457,1457,0
20250220,162500,326296178,1457,1457,1457,1457,0
20250220,162400,326296178,1457,1457,1457,1457,0
20250220,162300,326296178,1457,1457,1457,1457,0
20250220,162200,326296178,1457,1457,1457,1457,0
20250220,162100,326296178,1457,1457,1457,1457,0
20250220,162000,326296178,1457,1457,1457,1457,0
20250220,161900,326296178,1457,1457,1457,1457,0
20250220,161800,326296178,1457,1457,1457,1457,0
20250220,161700,326296178,1457,1457,1457,1457,0
20250220,161600,326296178,1457,1457,1457,1457,0
20250220,161500,326296178,1457,1457,1457,1457,0
20250220,161400,326296178,1457,1457,1457,1457,0
20250220,161300,326296178,1457,1457,1457,1457,0
20250220,161200,326296178,1457,1457,1457,1457,0
20250220,161100,326296178,1457,1457,1457,1457,0
20250220,161000,326296178,1457,1457,1457,1457,0
20250220,160900,326296178,1457,1457,1457,1457,0
20250220,160800,326296178,1457,1457,1457,1457,2806
20250220,160700,326296178,1457,1457,1457,1457,0
20250220,160600,326296178,1457,1457,1457,1457,0
20250220,160500,326296178,1457,1457,1457,1457,0
20250220,160400,326296178,1457,1457,1457,1457,0
20250220,160300,326296178,1457,1457,1457,1457,0
20250220,160200,326296178,1457,1457,1457,1457,0
20250220,160100,326296178,1457,1457,1457,1457,0
20250220,160000,326296178,1457,1457,1457,1457,0
20250220,155900,326296178,1457,1457,1457,1457,0
20250220,155800,326296178,1457,1457,1457,1457,0
20250220,155700,326296178,1457,1457,1457,1457,0
20250220,155600,326296178,1457,1457,1457,1457,0
20250220,155500,326296178,1457,1457,1457,1457,0
20250220,155400,326296178,1457,1457,1457,1457,0
20250220,155300,326296178,1457,1457,1457,1457,0
20250220,155200,326296178,1457,1457,1457,1457,0
20250220,155100,326296178,1457,1457,1457,1457,0
20250220,155000,326296178,1457,1457,1457,1457,0
20250220,154900,326296178,1457,1457,1457,1457,0
20250220,154800,326296178,1457,1457,1457,1457,0
20250220,154700,326296178,1457,1457,1457,1457,0
20250220,154600,326296178,1457,1457,1457,1457,0
20250220,154500,326296178,1457,1457,1457,1457,0
20250220,154400,326296178,1457,1457,1457,1457,0
20250220,154300,326296178,1457,1457,1457,1457,0
20250220,154200,326296178,1457,1457,1457,1457,0
20250220,154100,326296178,1457,1457,1457,1457,0
20250220,154000,326296178,1457,1457,1457,1457,0
20250220,153900,326296178,1457,1457,1457,1457,0
20250220,153800,326296178,1457,1457,1457,1457,2806
20250220,153700,326296178,1457,1457,1457,1457,0
20250220,153600,326296178,1457,1457,1457,1457,0
20250220,153500,326296178,1457,1457,1457,1457,0
20250220,153400,326296178,1457,1457,1457,1457,0
20250220,153300,326296178,1457,1457,1457,1457,0
20250220,153200,326296178,1457,1457,1457,1457,0
20250220,153100,326296178,1457,1457,1457,1457,0
20250220,153000,326296178,1457,1457,1457,1457,2806
20250220,152900,322207836,1456,1456,1456,1456,0
20250220,152800,322207836,1456,1456,1456,1456,0
20250220,152700,322207836,1456,1456,1456,1456,0
20250220,152600,322207836,1456,1456,1456,1456,0
20250220,152500,322207836,1456,1456,1456,1456,0
20250220,152400,322207836,1456,1456,1456,1456,0
20250220,152300,322207836,1456,1456,1456,1456,0
20250220,152200,322207836,1456,1456,1456,1456,0
20250220,152100,322207836,1456,1456,1456,1456,0
20250220,152000,322207836,1456,1456,1456,1456,0
20250220,151900,322207836,1456,1456,1456,1456,6
20250220,151800,322199100,1456,1455,1456,1455,86
20250220,151700,322073969,1456,1456,1456,1456,0
20250220,151600,322073969,1456,1456,1456,1456,2404
20250220,151500,318573745,1456,1456,1456,1456,10
20250220,151400,318559185,1456,1456,1456,1456,76
20250220,151300,318448529,1456,1456,1456,1456,7
20250220,151200,318438337,1456,1456,1456,1456,27
20250220,151100,318399025,1456,1450,1456,1450,2026
20250220,151000,315461276,1450,1452,1452,1450,2010
20250220,150900,312543923,1456,1456,1456,1456,707
20250220,150800,311514531,1456,1456,1456,1456,7
20250220,150700,311504339,1456,1456,1456,1456,10
20250220,150600,311489779,1456,1456,1456,1456,7
20250220,150500,311479587,1456,1456,1456,1456,7
20250220,150400,311469395,1456,1455,1456,1455,207
20250220,150300,311168204,1455,1455,1455,1455,694
20250220,150200,310158434,1455,1455,1455,1452,211
20250220,150100,309851525,1455,1455,1455,1455,7
20250220,150000,309841340,1455,1454,1455,1454,7
20250220,145900,309831156,1455,1455,1455,1455,9
20250220,145800,309818061,1455,1455,1455,1455,7
20250220,145700,309807876,1455,1455,1455,1455,7
20250220,145600,309797691,1455,1453,1455,1453,108
20250220,145500,309640652,1454,1453,1454,1453,307
20250220,145400,309194286,1453,1453,1453,1453,58
20250220,145300,309110012,1453,1452,1453,1452,8
20250220,145200,309098389,1454,1454,1454,1454,8
20250220,145100,309086757,1454,1454,1454,1454,7
20250220,145000,309076579,1454,1453,1454,1453,8
20250220,144900,309064948,1454,1454,1454,1454,7
20250220,144800,309054770,1454,1454,1454,1454,8
20250220,144700,309043138,1454,1454,1454,1454,27
20250220,144600,309003880,1455,1455,1455,1455,7
20250220,144500,308993695,1454,1454,1455,1454,56
20250220,144400,308912264,1454,1454,1454,1454,135
20250220,144300,308715974,1455,1455,1455,1455,50
20250220,144200,308643224,1455,1455,1455,1455,0
20250220,144100,308643224,1455,1455,1455,1455,1
20250220,144000,308641769,1456,1456,1456,1456,200
20250220,143900,308350569,1456,1458,1458,1456,101
20250220,143800,308203313,1458,1458,1458,1458,70
20250220,143700,308101253,1459,1450,1459,1450,10133
20250220,143600,293351521,1450,1450,1450,1450,367
20250220,143500,292819371,1450,1450,1450,1450,0
20250220,143400,292819371,1450,1449,1450,1449,635
20250220,143300,291899254,1449,1449,1449,1449,447
20250220,143200,291251551,1449,1449,1449,1449,400
20250220,143100,290671951,1449,1449,1449,1449,0
20250220,143000,290671951,1449,1449,1449,1449,222
20250220,142900,290350273,1449,1449,1449,1449,296
20250220,142800,289921369,1449,1449,1449,1449,501
20250220,142700,289195420,1449,1449,1449,1449,10
20250220,142600,289180930,1452,1452,1452,1452,100
20250220,142500,289035730,1452,1452,1452,1449,1147
20250220,142400,287373059,1453,1453,1453,1453,111
20250220,142300,287211776,1451,1452,1453,1451,4377
20250220,142200,280858439,1452,1452,1452,1452,120
20250220,142100,280684199,1452,1453,1453,1452,1382
20250220,142000,278676154,1453,1453,1453,1453,0
20250220,141900,278676154,1453,1453,1453,1453,0
20250220,141800,278676154,1453,1453,1453,1453,0
20250220,141700,278676154,1453,1453,1453,1453,6
20250220,141600,278667436,1453,1454,1454,1453,3288
20250220,141500,273887701,1454,1454,1454,1454,48
20250220,141400,273817909,1455,1455,1455,1455,2093
20250220,141300,270772594,1456,1456,1456,1456,1032
20250220,141200,269270002,1456,1456,1456,1456,1
20250220,141100,269268546,1456,1456,1456,1456,0
20250220,141000,269268546,1456,1456,1456,1456,0
20250220,140900,269268546,1456,1456,1456,1456,1
20250220,140800,269267090,1456,1456,1456,1456,0
20250220,140700,269267090,1456,1456,1456,1456,0
20250220,140600,269267090,1456,1456,1456,1456,1
20250220,140500,269265634,1456,1456,1456,1456,0
20250220,140400,269265634,1456,1456,1456,1456,0
20250220,140300,269265634,1456,1456,1456,1456,281
20250220,140200,268856498,1455,1455,1455,1455,1
20250220,140100,268855043,1456,1456,1456,1456,0
20250220,140000,268855043,1456,1456,1456,1456,0
20250220,135900,268855043,1456,1456,1456,1456,219
20250220,135800,268536179,1456,1456,1456,1456,481
20250220,135700,267835843,1456,1456,1456,1456,0
20250220,135600,267835843,1456,1457,1457,1456,706
20250220,135500,266807221,1457,1457,1457,1457,1
20250220,135400,266805764,1456,1456,1456,1456,501
20250220,135300,266076308,1456,1456,1456,1456,245
20250220,135200,265719588,1456,1456,1456,1456,0
20250220,135100,265719588,1456,1456,1456,1456,20
20250220,135000,265690468,1456,1457,1457,1456,134
20250220,134900,265495284,1457,1457,1457,1457,20
20250220,134800,265466144,1457,1457,1457,1457,102
20250220,134700,265317530,1457,1456,1457,1456,1004
20250220,134600,263854703,1457,1457,1457,1457,2
20250220,134500,263851789,1457,1456,1457,1456,2
20250220,134400,263848876,1457,1457,1457,1457,0
20250220,134300,263848876,1457,1457,1457,1457,0
20250220,134200,263848876,1457,1456,1457,1456,500
20250220,134100,263120377,1458,1458,1458,1458,0
20250220,134000,263120377,1458,1458,1458,1458,0
20250220,133900,263120377,1458,1457,1458,1455,2361
20250220,133800,259683912,1458,1458,1458,1458,1
20250220,133700,259682454,1456,1456,1456,1456,0
20250220,133600,259682454,1456,1456,1456,1456,0
20250220,133500,259682454,1456,1457,1457,1456,73
20250220,133400,259576164,1457,1457,1457,1457,276
20250220,133300,259174032,1457,1457,1457,1457,0
20250220,133200,259174032,1457,1457,1457,1457,250
20250220,133100,258809782,1457,1457,1457,1457,964
20250220,133000,257405234,1458,1458,1458,1458,2
20250220,132900,257402318,1458,1458,1458,1458,20
20250220,132800,257373158,1458,1458,1458,1458,5
20250220,132700,257365868,1458,1458,1458,1458,1
20250220,132600,257364410,1459,1458,1459,1458,2823
20250220,132500,253248475,1459,1459,1459,1459,525
20250220,132400,252482500,1458,1458,1458,1458,1
20250220,132300,252481042,1458,1458,1458,1458,0
20250220,132200,252481042,1458,1458,1458,1458,275
20250220,132100,252080092,1458,1458,1458,1458,1
20250220,132000,252078634,1459,1459,1459,1459,0
20250220,131900,252078634,1459,1459,1459,1459,0
20250220,131800,252078634,1459,1459,1459,1459,0
20250220,131700,252078634,1459,1459,1459,1459,100
20250220,131600,251932734,1458,1459,1459,1458,11
20250220,131500,251916686,1458,1458,1458,1458,1
20250220,131400,251915228,1458,1458,1458,1458,375
20250220,131300,251368478,1459,1459,1459,1459,1010
20250220,131200,249894888,1458,1459,1459,1458,101
20250220,131100,249747530,1459,1459,1459,1459,510
20250220,131000,249003440,1458,1458,1458,1458,0
20250220,130900,249003440,1458,1458,1458,1458,150
20250220,130800,248784740,1458,1459,1459,1458,7
20250220,130700,248774528,1459,1459,1459,1459,0
20250220,130600,248774528,1459,1459,1459,1459,1
20250220,130500,248773069,1458,1458,1458,1458,1
20250220,130400,248771611,1458,1459,1459,1458,101
20250220,130300,248624253,1459,1459,1459,1459,0
20250220,130200,248624253,1459,1459,1459,1458,42
20250220,130100,248562976,1458,1459,1459,1458,7251
20250220,130000,237984018,1459,1458,1459,1458,502
20250220,125900,237251750,1459,1458,1459,1458,2
20250220,125800,237248833,1458,1459,1459,1458,3274
20250220,125700,232475067,1459,1458,1459,1458,1135
20250220,125600,230820227,1458,1458,1458,1458,2000
20250220,125500,227904227,1458,1458,1458,1458,0
20250220,125400,227904227,1458,1458,1458,1458,733
20250220,125300,226835513,1458,1457,1458,1457,422
20250220,125200,226220658,1457,1457,1457,1457,35
20250220,125100,226169663,1457,1457,1457,1457,3050
20250220,125000,221725813,1458,1458,1458,1458,3
20250220,124900,221721439,1457,1458,1458,1457,25
20250220,124800,221684990,1457,1457,1457,1457,27
20250220,124700,221645651,1457,1457,1457,1457,10
20250220,124600,221631081,1457,1457,1457,1456,775
20250220,124500,220501916,1457,1457,1457,1457,1
20250220,124400,220500459,1456,1456,1456,1456,4003
20250220,124300,214672091,1456,1456,1456,1456,1
20250220,124200,214670635,1457,1456,1457,1456,11
20250220,124100,214654610,1457,1455,1457,1455,49
20250220,124000,214583271,1455,1455,1455,1455,5
20250220,123900,214575996,1458,1455,1458,1455,2
20250220,123800,214573083,1458,1457,1458,1455,2642
20250220,123700,210724264,1456,1455,1456,1455,3755
20250220,123600,205258211,1455,1454,1455,1454,1974
20250220,123500,202387294,1454,1453,1454,1453,2112
20250220,123400,199316517,1453,1453,1453,1453,173
20250220,123300,199065148,1453,1453,1453,1453,535
20250220,123200,198287793,1453,1453,1453,1453,23
20250220,123100,198254374,1453,1452,1453,1452,140
20250220,123000,198050955,1451,1451,1451,1451,16
20250220,122900,198027739,1453,1453,1453,1453,0
20250220,122800,198027739,1453,1453,1453,1453,577
20250220,122700,197189358,1453,1454,1454,1453,13
20250220,122600,197170457,1454,1454,1454,1454,10
20250220,122500,197155917,1454,1453,1454,1453,3687
20250220,122400,191795341,1453,1450,1453,1450,13232
20250220,122300,172605308,1451,1451,1451,1451,5001
20250220,122200,165348857,1453,1451,1453,1451,9687
20250220,122100,151285646,1452,1452,1452,1451,2942
20250220,122000,147013863,1452,1452,1452,1452,0
20250220,121900,147013863,1452,1452,1452,1452,1378
20250220,121800,145013007,1451,1452,1452,1451,504
20250220,121700,144281200,1452,1452,1452,1452,100
20250220,121600,144136000,1452,1452,1452,1452,0
20250220,121500,144136000,1452,1452,1452,1452,0
20250220,121400,144136000,1452,1452,1452,1452,0
20250220,121300,144136000,1452,1452,1452,1452,0
20250220,121200,144136000,1452,1451,1452,1451,2
20250220,121100,144133097,1452,1452,1452,1452,0
20250220,121000,144133097,1452,1451,1452,1450,910
20250220,120900,142812696,1451,1451,1451,1451,750
20250220,120800,141724446,1451,1452,1452,1451,2
20250220,120700,141721543,1452,1452,1452,1452,29
20250220,120600,141679435,1452,1452,1452,1452,1
20250220,120500,141677983,1451,1452,1452,1451,70
20250220,120400,141576344,1452,1452,1452,1452,0
20250220,120300,141576344,1452,1452,1452,1452,0
20250220,120200,141576344,1452,1452,1452,1452,1
20250220,120100,141574892,1451,1451,1451,1451,0
20250220,120000,141574892,1451,1451,1451,1451,0
20250220,115900,141574892,1451,1451,1451,1451,1
20250220,115800,141573441,1451,1451,1451,1451,1
20250220,115700,141571990,1451,1451,1451,1451,0
20250220,115600,141571990,1451,1451,1451,1451,1
20250220,115500,141570539,1452,1452,1452,1452,0
20250220,115400,141570539,1452,1452,1452,1452,354
20250220,115300,141056531,1453,1453,1453,1453,675
20250220,115200,140075756,1453,1453,1453,1453,1
20250220,115100,140074303,1452,1451,1452,1450,2232
20250220,115000,136835095,1452,1451,1452,1451,201
20250220,114900,136543443,1452,1452,1452,1451,873
20250220,114800,135276348,1451,1451,1451,1451,37
20250220,114700,135222661,1451,1451,1451,1451,0
20250220,114600,135222661,1451,1451,1451,1451,1184
20250220,114500,133504677,1450,1451,1451,1450,102
20250220,114400,133356745,1450,1450,1450,1450,0
20250220,114300,133356745,1450,1451,1451,1450,103
20250220,114200,133207293,1451,1451,1451,1451,2
20250220,114100,133204391,1450,1450,1450,1450,0
20250220,114000,133204391,1450,1450,1450,1450,387
20250220,113900,132643241,1450,1450,1450,1450,0
20250220,113800,132643241,1450,1450,1450,1450,0
20250220,113700,132643241,1450,1450,1450,1450,1
20250220,113600,132641791,1450,1449,1450,1449,2803
20250220,113500,128577705,1450,1450,1450,1450,29
20250220,113400,128535655,1449,1449,1449,1449,0
20250220,113300,128535655,1449,1449,1449,1449,0
20250220,113200,128535655,1449,1449,1449,1449,0
20250220,113100,128535655,1449,1449,1449,1449,325
20250220,113000,128064730,1448,1448,1448,1448,1
20250220,112900,128063282,1448,1449,1449,1448,428
20250220,112800,127443488,1448,1448,1448,1448,100
20250220,112700,127298688,1448,1448,1448,1448,201
20250220,112600,127007640,1449,1449,1449,1449,50
20250220,112500,126935190,1448,1448,1448,1448,212
20250220,112400,126628214,1449,1449,1449,1449,0
20250220,112300,126628214,1449,1449,1449,1449,0
20250220,112200,126628214,1449,1449,1449,1449,1870
20250220,112100,123918584,1449,1449,1449,1449,1
20250220,112000,123917135,1450,1450,1450,1450,30
20250220,111900,123873635,1450,1450,1450,1450,128
20250220,111800,123688035,1449,1449,1449,1449,1
20250220,111700,123686586,1449,1449,1449,1449,0
20250220,111600,123686586,1449,1449,1449,1449,0
20250220,111500,123686586,1449,1449,1449,1449,1765
20250220,111400,121129101,1448,1448,1448,1448,1
20250220,111300,121127653,1448,1447,1448,1447,8831
20250220,111200,108341165,1446,1446,1446,1446,966
20250220,111100,106944329,1445,1445,1445,1445,1132
20250220,111000,105308589,1445,1447,1447,1445,2829
20250220,110900,101218350,1447,1448,1448,1447,1672
20250220,110800,98798275,1447,1447,1447,1447,1
20250220,110700,98796828,1448,1447,1448,1447,1524
20250220,110600,96590121,1447,1447,1447,1447,0
20250220,110500,96590121,1447,1447,1447,1447,1
20250220,110400,96588674,1447,1447,1447,1447,0
20250220,110300,96588674,1447,1447,1447,1447,0
20250220,110200,96588674,1447,1447,1447,1447,2
20250220,110100,96585780,1447,1447,1447,1447,1
20250220,110000,96584333,1447,1447,1447,1447,0
20250220,105900,96584333,1447,1447,1447,1447,1
20250220,105800,96582886,1449,1449,1449,1449,0
20250220,105700,96582886,1449,1449,1449,1449,0
20250220,105600,96582886,1449,1449,1449,1449,0
20250220,105500,96582886,1449,1449,1449,1449,0
20250220,105400,96582886,1449,1449,1449,1449,0
20250220,105300,96582886,1449,1449,1449,1449,10
20250220,105200,96568396,1449,1447,1449,1447,201
20250220,105100,96277210,1448,1448,1448,1448,544
20250220,105000,95489498,1448,1448,1448,1448,700
20250220,104900,94475898,1448,1448,1448,1448,3001
20250220,104800,90130450,1448,1448,1448,1448,2000
20250220,104700,87234450,1448,1448,1448,1448,2295
20250220,104600,83911290,1448,1447,1448,1447,511
20250220,104500,83171363,1447,1447,1447,1447,1064
20250220,104400,81631755,1446,1446,1446,1446,365
20250220,104300,81103965,1446,1445,1446,1445,13
20250220,104200,81085168,1446,1446,1446,1446,0
20250220,104100,81085168,1446,1444,1446,1444,1374
20250220,104000,79098374,1444,1444,1444,1444,2
20250220,103900,79095486,1442,1442,1442,1442,0
20250220,103800,79095486,1442,1442,1442,1442,269
20250220,103700,78707588,1442,1442,1442,1442,1
20250220,103600,78706146,1442,1446,1446,1442,2403
20250220,103500,75235029,1446,1446,1446,1446,12
20250220,103400,75217677,1446,1446,1446,1446,0
20250220,103300,75217677,1446,1445,1446,1445,4019
20250220,103200,69407878,1445,1445,1445,1445,0
20250220,103100,69407878,1445,1445,1445,1445,44
20250220,103000,69344298,1445,1445,1445,1445,725
20250220,102900,68296673,1445,1445,1445,1445,4
20250220,102800,68290893,1445,1444,1445,1444,2478
20250220,102700,64710184,1445,1444,1445,1444,9
20250220,102600,64697180,1445,1445,1445,1445,2
20250220,102500,64694290,1443,1443,1443,1443,1
20250220,102400,64692847,1443,1443,1443,1443,148
20250220,102300,64479283,1445,1445,1445,1445,0
20250220,102200,64479283,1445,1444,1445,1443,1503
20250220,102100,62310369,1444,1444,1444,1444,1
20250220,102000,62308925,1445,1445,1445,1445,1
20250220,101900,62307480,1445,1445,1445,1445,10
20250220,101800,62293030,1445,1445,1445,1445,0
20250220,101700,62293030,1445,1444,1445,1444,1389
20250220,101600,60286873,1444,1444,1444,1444,1
20250220,101500,60285429,1444,1444,1444,1444,400
20250220,101400,59707829,1445,1444,1445,1444,129
20250220,101300,59521548,1445,1445,1445,1445,67
20250220,101200,59424733,1445,1445,1445,1445,5
20250220,101100,59417508,1444,1445,1445,1444,395
20250220,101000,58846734,1445,1445,1445,1445,12
20250220,100900,58829394,1445,1445,1445,1445,0
20250220,100800,58829394,1445,1445,1445,1445,0
20250220,100700,58829394,1445,1445,1445,1445,0
20250220,100600,58829394,1445,1444,1445,1444,3
20250220,100500,58825060,1444,1444,1444,1444,1
20250220,100400,58823616,1445,1444,1445,1444,21
20250220,100300,58793291,1443,1443,1443,1443,0
20250220,100200,58793291,1443,1443,1443,1443,2
20250220,100100,58790405,1442,1442,1442,1442,0
20250220,100000,58790405,1442,1442,1442,1442,700
20250220,095900,57781005,1442,1443,1443,1442,700
20250220,095800,56771484,1445,1445,1445,1445,0
20250220,095700,56771484,1445,1445,1445,1445,11
20250220,095600,56755589,1445,1445,1445,1445,1
20250220,095500,56754144,1445,1442,1445,1442,303
20250220,095400,56316920,1442,1443,1443,1442,2001
20250220,095300,53431207,1445,1445,1445,1445,0
20250220,095200,53431207,1445,1445,1445,1445,0
20250220,095100,53431207,1445,1445,1445,1445,1
20250220,095000,53429762,1443,1443,1443,1443,0
20250220,094900,53429762,1443,1443,1443,1443,2391
20250220,094800,49979549,1443,1443,1443,1443,8
20250220,094700,49968005,1443,1443,1443,1443,1
20250220,094600,49966562,1442,1442,1442,1442,1
20250220,094500,49965120,1441,1441,1441,1441,100
20250220,094400,49821020,1445,1445,1445,1445,10
20250220,094300,49806570,1445,1441,1445,1441,1015
20250220,094200,48343898,1442,1442,1442,1442,693
20250220,094100,47344592,1442,1442,1442,1442,800
20250220,094000,46190992,1442,1442,1442,1442,10
20250220,093900,46176572,1441,1441,1441,1441,49
20250220,093800,46105963,1444,1444,1444,1444,757
20250220,093700,45012855,1444,1443,1444,1440,454
20250220,093600,44358782,1442,1443,1443,1442,40
20250220,093500,44301092,1443,1443,1443,1443,8
20250220,093400,44289548,1443,1442,1443,1442,22
20250220,093300,44257811,1442,1441,1442,1441,381
20250220,093200,43708475,1441,1442,1442,1441,2010
20250220,093100,40812064,1442,1443,1443,1442,177
20250220,093000,40556828,1443,1443,1443,1443,16
20250220,092900,40533740,1443,1443,1443,1443,0
20250220,092800,40533740,1443,1443,1443,1443,0
20250220,092700,40533740,1443,1444,1444,1443,553
20250220,092600,39735711,1444,1444,1444,1444,1
20250220,092500,39734267,1444,1444,1444,1444,40
20250220,092400,39676507,1445,1445,1445,1445,0
20250220,092300,39676507,1445,1445,1445,1445,21
20250220,092200,39646162,1446,1446,1446,1446,1
20250220,092100,39644716,1443,1443,1443,1443,0
20250220,092000,39644716,1443,1445,1445,1443,3000
20250220,091900,35314413,1446,1445,1446,1445,3247
20250220,091800,30622497,1445,1445,1445,1445,0
20250220,091700,30622497,1445,1445,1445,1445,1
20250220,091600,30621052,1444,1444,1444,1444,388
20250220,091500,30060780,1444,1444,1444,1444,29
20250220,091400,30018904,1444,1444,1444,1444,1308
20250220,091300,28130152,1445,1445,1445,1445,2980
20250220,091200,23824052,1445,1445,1445,1445,1
20250220,091100,23822607,1444,1444,1444,1443,2106
20250220,091000,20783629,1443,1443,1443,1443,6
20250220,090900,20774971,1443,1443,1443,1443,0
20250220,090800,20774971,1443,1441,1443,1441,64
20250220,090700,20682691,1441,1441,1445,1431,5164
20250220,090600,13261655,1440,1443,1443,1440,4194
20250220,090500,7215172,1445,1445,1445,1445,0
20250220,090400,7215172,1445,1443,1445,1443,1400
20250220,090300,5193572,1441,1442,1442,1441,1000
20250220,090200,3751929,1442,1442,1442,1442,49
20250220,090100,3681271,1443,1444,1444,1443,1022
20250220,090000,2206515,1445,1445,1445,1445,1527