KissMeData/008350/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185200,1640625116,1428,1428,1428,1428,9862
20250220,185100,1640625116,1428,1428,1428,1428,0
20250220,185000,1640625116,1428,1428,1428,1428,0
20250220,184900,1640625116,1428,1428,1428,1428,0
20250220,184800,1640625116,1428,1428,1428,1428,0
20250220,184700,1640625116,1428,1428,1428,1428,0
20250220,184600,1640625116,1428,1428,1428,1428,0
20250220,184500,1640625116,1428,1428,1428,1428,0
20250220,184400,1640625116,1428,1428,1428,1428,0
20250220,184300,1640625116,1428,1428,1428,1428,0
20250220,184200,1640625116,1428,1428,1428,1428,0
20250220,184100,1640625116,1428,1428,1428,1428,0
20250220,184000,1640625116,1428,1428,1428,1428,0
20250220,183900,1640625116,1428,1428,1428,1428,0
20250220,183800,1640625116,1428,1428,1428,1428,0
20250220,183700,1640625116,1428,1428,1428,1428,0
20250220,183600,1640625116,1428,1428,1428,1428,0
20250220,183500,1640625116,1428,1428,1428,1428,0
20250220,183400,1640625116,1428,1428,1428,1428,0
20250220,183300,1640625116,1428,1428,1428,1428,0
20250220,183200,1640625116,1428,1428,1428,1428,0
20250220,183100,1640625116,1428,1428,1428,1428,0
20250220,183000,1640625116,1428,1428,1428,1428,0
20250220,182900,1640625116,1428,1428,1428,1428,0
20250220,182800,1640625116,1428,1428,1428,1428,0
20250220,182700,1640625116,1428,1428,1428,1428,0
20250220,182600,1640625116,1428,1428,1428,1428,0
20250220,182500,1640625116,1428,1428,1428,1428,0
20250220,182400,1640625116,1428,1428,1428,1428,0
20250220,182300,1640625116,1428,1428,1428,1428,0
20250220,182200,1640625116,1428,1428,1428,1428,9862
20250220,182100,1640625116,1428,1428,1428,1428,0
20250220,182000,1640625116,1428,1428,1428,1428,0
20250220,181900,1640625116,1428,1428,1428,1428,0
20250220,181800,1640625116,1428,1428,1428,1428,0
20250220,181700,1640625116,1428,1428,1428,1428,0
20250220,181600,1640625116,1428,1428,1428,1428,0
20250220,181500,1640625116,1428,1428,1428,1428,0
20250220,181400,1640625116,1428,1428,1428,1428,0
20250220,181300,1640625116,1428,1428,1428,1428,0
20250220,181200,1640625116,1428,1428,1428,1428,0
20250220,181100,1640625116,1428,1428,1428,1428,0
20250220,181000,1640625116,1428,1428,1428,1428,0
20250220,180900,1640625116,1428,1428,1428,1428,0
20250220,180800,1640625116,1428,1428,1428,1428,0
20250220,180700,1640625116,1428,1428,1428,1428,0
20250220,180600,1640625116,1428,1428,1428,1428,0
20250220,180500,1640625116,1428,1428,1428,1428,0
20250220,180400,1640625116,1428,1428,1428,1428,0
20250220,180300,1640625116,1428,1428,1428,1428,0
20250220,180200,1640625116,1428,1428,1428,1428,0
20250220,180100,1640625116,1428,1428,1428,1428,0
20250220,180000,1640625116,1428,1428,1428,1428,0
20250220,175900,1640625116,1428,1428,1428,1428,0
20250220,175800,1640625116,1428,1428,1428,1428,0
20250220,175700,1640625116,1428,1428,1428,1428,0
20250220,175600,1640625116,1428,1428,1428,1428,0
20250220,175500,1640625116,1428,1428,1428,1428,0
20250220,175400,1640625116,1428,1428,1428,1428,0
20250220,175300,1640625116,1428,1428,1428,1428,0
20250220,175200,1640625116,1428,1428,1428,1428,9862
20250220,175100,1640625116,1428,1428,1428,1428,0
20250220,175000,1640625116,1428,1428,1428,1428,0
20250220,174900,1640625116,1428,1428,1428,1428,0
20250220,174800,1640625116,1428,1428,1428,1428,0
20250220,174700,1640625116,1428,1428,1428,1428,0
20250220,174600,1640625116,1428,1428,1428,1428,0
20250220,174500,1640625116,1428,1428,1428,1428,0
20250220,174400,1640625116,1428,1428,1428,1428,0
20250220,174300,1640625116,1428,1428,1428,1428,0
20250220,174200,1640625116,1428,1428,1428,1428,0
20250220,174100,1640625116,1428,1428,1428,1428,0
20250220,174000,1640625116,1428,1428,1428,1428,0
20250220,173900,1640625116,1428,1428,1428,1428,0
20250220,173800,1640625116,1428,1428,1428,1428,0
20250220,173700,1640625116,1428,1428,1428,1428,0
20250220,173600,1640625116,1428,1428,1428,1428,0
20250220,173500,1640625116,1428,1428,1428,1428,0
20250220,173400,1640625116,1428,1428,1428,1428,0
20250220,173300,1640625116,1428,1428,1428,1428,0
20250220,173200,1640625116,1428,1428,1428,1428,0
20250220,173100,1640625116,1428,1428,1428,1428,0
20250220,173000,1640625116,1428,1428,1428,1428,0
20250220,172900,1640625116,1428,1428,1428,1428,0
20250220,172800,1640625116,1428,1428,1428,1428,0
20250220,172700,1640625116,1428,1428,1428,1428,0
20250220,172600,1640625116,1428,1428,1428,1428,0
20250220,172500,1640625116,1428,1428,1428,1428,0
20250220,172400,1640625116,1428,1428,1428,1428,0
20250220,172300,1640625116,1428,1428,1428,1428,0
20250220,172200,1640625116,1428,1428,1428,1428,9862
20250220,172100,1640625116,1428,1428,1428,1428,0
20250220,172000,1640625116,1428,1428,1428,1428,0
20250220,171900,1640625116,1428,1428,1428,1428,0
20250220,171800,1640625116,1428,1428,1428,1428,0
20250220,171700,1640625116,1428,1428,1428,1428,0
20250220,171600,1640625116,1428,1428,1428,1428,0
20250220,171500,1640625116,1428,1428,1428,1428,0
20250220,171400,1640625116,1428,1428,1428,1428,0
20250220,171300,1640625116,1428,1428,1428,1428,0
20250220,171200,1640625116,1428,1428,1428,1428,0
20250220,171100,1640625116,1428,1428,1428,1428,0
20250220,171000,1640625116,1428,1428,1428,1428,0
20250220,170900,1640625116,1428,1428,1428,1428,0
20250220,170800,1640625116,1428,1428,1428,1428,0
20250220,170700,1640625116,1428,1428,1428,1428,0
20250220,170600,1640625116,1428,1428,1428,1428,0
20250220,170500,1640625116,1428,1428,1428,1428,0
20250220,170400,1640625116,1428,1428,1428,1428,0
20250220,170300,1640625116,1428,1428,1428,1428,0
20250220,170200,1640625116,1428,1428,1428,1428,0
20250220,170100,1640625116,1428,1428,1428,1428,0
20250220,170000,1640625116,1428,1428,1428,1428,0
20250220,165900,1640625116,1428,1428,1428,1428,0
20250220,165800,1640625116,1428,1428,1428,1428,0
20250220,165700,1640625116,1428,1428,1428,1428,0
20250220,165600,1640625116,1428,1428,1428,1428,0
20250220,165500,1640625116,1428,1428,1428,1428,0
20250220,165400,1640625116,1428,1428,1428,1428,0
20250220,165300,1640625116,1428,1428,1428,1428,0
20250220,165200,1640625116,1428,1428,1428,1428,9862
20250220,165100,1640625116,1428,1428,1428,1428,0
20250220,165000,1640625116,1428,1428,1428,1428,0
20250220,164900,1640625116,1428,1428,1428,1428,0
20250220,164800,1640625116,1428,1428,1428,1428,0
20250220,164700,1640625116,1428,1428,1428,1428,0
20250220,164600,1640625116,1428,1428,1428,1428,0
20250220,164500,1640625116,1428,1428,1428,1428,0
20250220,164400,1640625116,1428,1428,1428,1428,0
20250220,164300,1640625116,1428,1428,1428,1428,0
20250220,164200,1640625116,1428,1428,1428,1428,0
20250220,164100,1640625116,1428,1428,1428,1428,0
20250220,164000,1640625116,1428,1428,1428,1428,0
20250220,163900,1640625116,1428,1428,1428,1428,0
20250220,163800,1640625116,1428,1428,1428,1428,0
20250220,163700,1640625116,1428,1428,1428,1428,0
20250220,163600,1640625116,1428,1428,1428,1428,0
20250220,163500,1640625116,1428,1428,1428,1428,0
20250220,163400,1640625116,1428,1428,1428,1428,0
20250220,163300,1640625116,1428,1428,1428,1428,0
20250220,163200,1640625116,1428,1428,1428,1428,0
20250220,163100,1640625116,1428,1428,1428,1428,0
20250220,163000,1640625116,1428,1428,1428,1428,0
20250220,162900,1640625116,1428,1428,1428,1428,0
20250220,162800,1640625116,1428,1428,1428,1428,0
20250220,162700,1640625116,1428,1428,1428,1428,0
20250220,162600,1640625116,1428,1428,1428,1428,0
20250220,162500,1640625116,1428,1428,1428,1428,0
20250220,162400,1640625116,1428,1428,1428,1428,0
20250220,162300,1640625116,1428,1428,1428,1428,0
20250220,162200,1640625116,1428,1428,1428,1428,9862
20250220,162100,1640625116,1428,1428,1428,1428,0
20250220,162000,1640625116,1428,1428,1428,1428,0
20250220,161900,1640625116,1428,1428,1428,1428,0
20250220,161800,1640625116,1428,1428,1428,1428,0
20250220,161700,1640625116,1428,1428,1428,1428,0
20250220,161600,1640625116,1428,1428,1428,1428,0
20250220,161500,1640625116,1428,1428,1428,1428,0
20250220,161400,1640625116,1428,1428,1428,1428,0
20250220,161300,1640625116,1428,1428,1428,1428,0
20250220,161200,1640625116,1428,1428,1428,1428,0
20250220,161100,1640625116,1428,1428,1428,1428,0
20250220,161000,1640625116,1428,1428,1428,1428,0
20250220,160900,1640625116,1428,1428,1428,1428,0
20250220,160800,1640625116,1428,1428,1428,1428,0
20250220,160700,1640625116,1428,1428,1428,1428,0
20250220,160600,1640625116,1428,1428,1428,1428,0
20250220,160500,1640625116,1428,1428,1428,1428,0
20250220,160400,1640625116,1428,1428,1428,1428,0
20250220,160300,1640625116,1428,1428,1428,1428,0
20250220,160200,1640625116,1428,1428,1428,1428,0
20250220,160100,1640625116,1428,1428,1428,1428,0
20250220,160000,1640625116,1428,1428,1428,1428,0
20250220,155900,1640625116,1428,1428,1428,1428,0
20250220,155800,1640625116,1428,1428,1428,1428,0
20250220,155700,1640625116,1428,1428,1428,1428,0
20250220,155600,1640625116,1428,1428,1428,1428,0
20250220,155500,1640625116,1428,1428,1428,1428,0
20250220,155400,1640625116,1428,1428,1428,1428,0
20250220,155300,1640625116,1428,1428,1428,1428,0
20250220,155200,1640625116,1428,1428,1428,1428,9862
20250220,155100,1640625116,1428,1428,1428,1428,0
20250220,155000,1640625116,1428,1428,1428,1428,0
20250220,154900,1640625116,1428,1428,1428,1428,0
20250220,154800,1640625116,1428,1428,1428,1428,0
20250220,154700,1640625116,1428,1428,1428,1428,0
20250220,154600,1640625116,1428,1428,1428,1428,0
20250220,154500,1640625116,1428,1428,1428,1428,0
20250220,154400,1640625116,1428,1428,1428,1428,0
20250220,154300,1640625116,1428,1428,1428,1428,0
20250220,154200,1640625116,1428,1428,1428,1428,0
20250220,154100,1640625116,1428,1428,1428,1428,0
20250220,154000,1640625116,1428,1428,1428,1428,0
20250220,153900,1640625116,1428,1428,1428,1428,0
20250220,153800,1640625116,1428,1428,1428,1428,0
20250220,153700,1640625116,1428,1428,1428,1428,0
20250220,153600,1640625116,1428,1428,1428,1428,0
20250220,153500,1640625116,1428,1428,1428,1428,0
20250220,153400,1640625116,1428,1428,1428,1428,0
20250220,153300,1640625116,1428,1428,1428,1428,0
20250220,153200,1640625116,1428,1428,1428,1428,0
20250220,153100,1640625116,1428,1428,1428,1428,0
20250220,153000,1640625116,1428,1428,1428,1428,9862
20250220,152900,1626542180,1428,1428,1428,1428,0
20250220,152800,1626542180,1428,1428,1428,1428,0
20250220,152700,1626542180,1428,1428,1428,1428,0
20250220,152600,1626542180,1428,1428,1428,1428,0
20250220,152500,1626542180,1428,1428,1428,1428,0
20250220,152400,1626542180,1428,1428,1428,1428,0
20250220,152300,1626542180,1428,1428,1428,1428,0
20250220,152200,1626542180,1428,1428,1428,1428,0
20250220,152100,1626542180,1428,1428,1428,1428,0
20250220,152000,1626542180,1428,1428,1428,1428,0
20250220,151900,1626542180,1428,1428,1428,1425,2472
20250220,151800,1623018530,1428,1425,1428,1425,359
20250220,151700,1622506931,1425,1430,1430,1425,1029
20250220,151600,1621038173,1430,1430,1430,1430,231
20250220,151500,1620707843,1430,1430,1430,1427,1370
20250220,151400,1618749671,1430,1428,1430,1428,168
20250220,151300,1618509751,1428,1428,1428,1428,1058
20250220,151200,1616998927,1428,1428,1428,1422,14211
20250220,151100,1596758220,1428,1428,1428,1427,464
20250220,151000,1596095729,1428,1428,1428,1428,509
20250220,150900,1595368877,1428,1428,1428,1428,8
20250220,150800,1595357453,1428,1428,1428,1428,8
20250220,150700,1595346029,1426,1426,1428,1426,2045
20250220,150600,1592429841,1428,1426,1428,1426,1210
20250220,150500,1590704363,1428,1426,1428,1426,329
20250220,150400,1590235193,1428,1428,1428,1426,408
20250220,150300,1589653367,1428,1428,1428,1426,1061
20250220,150200,1588140361,1425,1428,1428,1425,16688
20250220,150100,1564348195,1427,1426,1428,1425,407
20250220,150000,1563767921,1426,1427,1427,1426,1862
20250220,145900,1561112700,1426,1427,1427,1426,547
20250220,145800,1560332670,1428,1428,1428,1426,106
20250220,145700,1560181492,1428,1428,1428,1426,25
20250220,145600,1560145821,1425,1428,1428,1425,1092
20250220,145500,1558588708,1428,1429,1431,1428,1385
20250220,145400,1556610576,1431,1431,1431,1431,83
20250220,145300,1556491803,1431,1432,1432,1431,708
20250220,145200,1555478155,1433,1433,1433,1433,8
20250220,145100,1555466691,1433,1428,1433,1426,1323
20250220,145000,1553575892,1430,1430,1430,1429,3223
20250220,144900,1548967616,1425,1430,1430,1425,9
20250220,144800,1548954751,1430,1428,1430,1425,8837
20250220,144700,1536360274,1429,1428,1429,1428,3324
20250220,144600,1531613594,1429,1428,1429,1428,830
20250220,144500,1530428146,1428,1427,1428,1426,913
20250220,144400,1529124429,1427,1426,1427,1426,13
20250220,144300,1529105880,1426,1426,1426,1426,509
20250220,144200,1528380046,1427,1427,1427,1427,13
20250220,144100,1528361495,1426,1426,1426,1426,1
20250220,144000,1528360069,1427,1427,1427,1427,11
20250220,143900,1528344372,1428,1426,1428,1426,455
20250220,143800,1527695540,1425,1425,1426,1425,449
20250220,143700,1527055712,1425,1428,1428,1425,6017
20250220,143600,1518481167,1428,1426,1428,1426,2
20250220,143500,1518478313,1425,1427,1427,1425,5421
20250220,143400,1510750886,1426,1426,1426,1426,286
20250220,143300,1510343050,1426,1427,1427,1426,3776
20250220,143200,1504957474,1427,1428,1428,1427,2833
20250220,143100,1500914283,1428,1427,1428,1427,408
20250220,143000,1500331775,1428,1429,1429,1428,745
20250220,142900,1499267880,1429,1429,1429,1429,38
20250220,142800,1499213578,1428,1428,1428,1428,705
20250220,142700,1498206838,1429,1429,1429,1428,818
20250220,142600,1497038270,1429,1429,1429,1429,52
20250220,142500,1496963962,1430,1430,1430,1430,0
20250220,142400,1496963962,1430,1430,1430,1430,1446
20250220,142300,1494896182,1433,1433,1433,1433,44
20250220,142200,1494833130,1430,1430,1430,1430,555
20250220,142100,1494039480,1432,1433,1434,1432,1000
20250220,142000,1492606481,1434,1434,1434,1434,0
20250220,141900,1492606481,1434,1434,1434,1434,0
20250220,141800,1492606481,1434,1434,1434,1434,0
20250220,141700,1492606481,1434,1434,1434,1434,0
20250220,141600,1492606481,1434,1431,1434,1431,3
20250220,141500,1492602182,1428,1429,1432,1428,1371
20250220,141400,1490643414,1431,1430,1431,1429,6975
20250220,141300,1480667128,1431,1431,1431,1431,482
20250220,141200,1479977386,1431,1431,1431,1431,569
20250220,141100,1479163147,1432,1431,1432,1431,281
20250220,141000,1478761025,1432,1432,1432,1432,100
20250220,140900,1478617825,1431,1432,1432,1431,816
20250220,140800,1477450126,1430,1432,1432,1430,6399
20250220,140700,1468294208,1432,1433,1433,1432,9504
20250220,140600,1454680673,1434,1434,1434,1434,3200
20250220,140500,1450091873,1435,1435,1435,1435,50
20250220,140400,1450020123,1436,1436,1436,1436,1420
20250220,140300,1447981003,1436,1436,1436,1435,657
20250220,140200,1447038106,1435,1437,1437,1435,794
20250220,140100,1445898656,1436,1435,1437,1435,502
20250220,140000,1445178282,1435,1435,1435,1435,201
20250220,135900,1444889847,1438,1438,1438,1438,0
20250220,135800,1444889847,1438,1438,1438,1438,568
20250220,135700,1444073063,1438,1435,1438,1435,6
20250220,135600,1444064446,1435,1435,1435,1435,3500
20250220,135500,1439041946,1435,1435,1435,1435,10
20250220,135400,1439027596,1435,1437,1437,1435,3069
20250220,135300,1434623443,1437,1437,1437,1437,1
20250220,135200,1434622006,1438,1438,1438,1438,0
20250220,135100,1434622006,1438,1437,1438,1437,2
20250220,135000,1434619131,1436,1436,1436,1436,500
20250220,134900,1433901131,1439,1439,1439,1439,15
20250220,134800,1433879546,1439,1438,1439,1438,898
20250220,134700,1432587329,1435,1435,1435,1435,1000
20250220,134600,1431152329,1435,1435,1435,1435,1749
20250220,134500,1428642514,1435,1438,1438,1435,29157
20250220,134400,1386767447,1438,1438,1438,1438,0
20250220,134300,1386767447,1438,1439,1439,1438,111
20250220,134200,1386607729,1439,1438,1439,1438,989
20250220,134100,1385185546,1439,1437,1439,1437,4
20250220,134000,1385179796,1438,1438,1438,1438,3152
20250220,133900,1380647220,1439,1439,1439,1439,0
20250220,133800,1380647220,1439,1439,1440,1438,2879
20250220,133700,1376504315,1439,1440,1440,1439,2
20250220,133600,1376501436,1439,1439,1440,1439,3560
20250220,133500,1371378556,1440,1439,1440,1439,342
20250220,133400,1370886408,1439,1440,1440,1439,659
20250220,133300,1369937960,1440,1440,1440,1439,3643
20250220,133200,1364692047,1440,1439,1440,1439,332
20250220,133100,1364214298,1439,1440,1440,1439,4086
20250220,133000,1358333308,1437,1437,1441,1437,2183
20250220,132900,1355195331,1437,1440,1440,1437,17032
20250220,132800,1330701465,1441,1441,1441,1441,314
20250220,132700,1330248991,1444,1441,1444,1441,87
20250220,132600,1330123621,1445,1445,1445,1445,0
20250220,132500,1330123621,1445,1444,1445,1444,3
20250220,132400,1330119288,1445,1444,1445,1444,3004
20250220,132300,1325781511,1444,1443,1444,1443,2100
20250220,132200,1322751210,1442,1440,1442,1440,4659
20250220,132100,1316040746,1440,1442,1442,1439,2000
20250220,132000,1313160643,1440,1439,1440,1438,5439
20250220,131900,1305331530,1440,1440,1440,1440,502
20250220,131800,1304608650,1440,1440,1440,1440,2041
20250220,131700,1301669610,1442,1441,1442,1440,1618
20250220,131600,1299338571,1442,1442,1442,1442,0
20250220,131500,1299338571,1442,1443,1443,1441,6228
20250220,131400,1290360581,1444,1442,1445,1442,138
20250220,131300,1290161510,1442,1445,1445,1442,3008
20250220,131200,1285815074,1444,1443,1444,1441,1163
20250220,131100,1284136907,1444,1443,1445,1442,1113
20250220,131000,1282530063,1442,1444,1444,1442,520
20250220,130900,1281780183,1444,1443,1444,1442,7199
20250220,130800,1271399173,1445,1444,1445,1443,5971
20250220,130700,1262781197,1444,1444,1444,1444,15866
20250220,130600,1239870693,1445,1445,1445,1445,608
20250220,130500,1238992133,1445,1445,1446,1445,168
20250220,130400,1238749372,1446,1446,1446,1445,1052
20250220,130300,1237229230,1445,1444,1445,1443,2878
20250220,130200,1233073391,1444,1445,1445,1443,3788
20250220,130100,1227605763,1446,1447,1447,1444,2533
20250220,130000,1223947175,1447,1445,1447,1445,7997
20250220,125900,1212384981,1444,1448,1448,1444,335
20250220,125800,1211900883,1448,1445,1448,1445,15919
20250220,125700,1188860752,1446,1444,1446,1444,7461
20250220,125600,1178076184,1444,1443,1446,1443,669
20250220,125500,1177109683,1446,1445,1446,1444,3168
20250220,125400,1172530254,1446,1444,1446,1442,4029
20250220,125300,1166713952,1445,1445,1445,1445,3284
20250220,125200,1161968572,1447,1447,1448,1447,10896
20250220,125100,1146199052,1445,1446,1447,1444,6459
20250220,125000,1136859073,1446,1445,1446,1443,1550
20250220,124900,1134618379,1446,1442,1446,1440,14071
20250220,124800,1114305532,1442,1443,1443,1441,21129
20250220,124700,1083837905,1443,1441,1443,1441,11
20250220,124600,1083822041,1443,1440,1443,1440,107
20250220,124500,1083667644,1443,1441,1443,1441,10377
20250220,124400,1068703542,1442,1441,1442,1441,202
20250220,124300,1068412360,1441,1441,1441,1441,3
20250220,124200,1068408037,1442,1443,1443,1442,852
20250220,124100,1067178914,1442,1444,1444,1442,202
20250220,124000,1066887628,1442,1443,1445,1442,10755
20250220,123900,1051354296,1443,1440,1443,1440,10000
20250220,123800,1036936612,1439,1440,1440,1439,115
20250220,123700,1036771027,1440,1441,1441,1440,860
20250220,123600,1035532412,1441,1441,1441,1441,131
20250220,123500,1035343641,1440,1442,1442,1440,972
20250220,123400,1033943313,1442,1439,1442,1439,9308
20250220,123300,1020530368,1440,1439,1440,1439,15
20250220,123200,1020508782,1441,1440,1441,1439,1411
20250220,123100,1018477672,1439,1441,1441,1439,2701
20250220,123000,1014590231,1440,1441,1441,1440,2611
20250220,122900,1010829712,1440,1440,1441,1440,1790
20250220,122800,1008252111,1440,1440,1440,1439,1897
20250220,122700,1005520894,1440,1440,1440,1439,93
20250220,122600,1005386976,1440,1440,1440,1440,100
20250220,122500,1005242976,1437,1439,1439,1437,13189
20250220,122400,986268604,1439,1438,1439,1438,207
20250220,122300,985970732,1439,1438,1439,1438,568
20250220,122200,985153947,1438,1439,1439,1438,4604
20250220,122100,978532779,1439,1440,1440,1439,9629
20250220,122000,964676431,1440,1440,1440,1438,1400
20250220,121900,962661897,1440,1440,1440,1440,98
20250220,121800,962520777,1440,1439,1440,1438,5335
20250220,121700,954839386,1439,1439,1439,1439,1349
20250220,121600,952898175,1440,1440,1441,1440,7937
20250220,121500,941468695,1440,1436,1440,1436,30034
20250220,121400,898226748,1436,1436,1438,1436,146
20250220,121300,898016892,1436,1437,1438,1436,330
20250220,121200,897542767,1438,1437,1438,1437,1132
20250220,121100,895915983,1437,1437,1437,1437,130
20250220,121000,895729173,1437,1437,1437,1437,346
20250220,120900,895231971,1437,1437,1437,1437,528
20250220,120800,894473235,1437,1436,1437,1436,301
20250220,120700,894040800,1436,1436,1436,1435,5515
20250220,120600,886126260,1437,1436,1437,1436,1099
20250220,120500,884547997,1437,1437,1437,1435,505
20250220,120400,883822609,1438,1438,1438,1438,1
20250220,120300,883821171,1436,1437,1438,1436,554
20250220,120200,883025526,1436,1436,1436,1436,3
20250220,120100,883021218,1436,1439,1440,1436,1423
20250220,120000,880974926,1439,1438,1440,1438,9454
20250220,115900,867371550,1439,1433,1439,1433,23638
20250220,115800,833440763,1433,1433,1434,1433,9516
20250220,115700,819801845,1433,1431,1433,1431,10732
20250220,115600,804437455,1431,1432,1432,1431,1024
20250220,115500,802972110,1431,1432,1432,1431,804
20250220,115400,801821487,1431,1431,1431,1431,0
20250220,115300,801821487,1431,1431,1431,1431,1306
20250220,115200,799952601,1431,1430,1431,1430,705
20250220,115100,798943747,1431,1431,1431,1431,99
20250220,115000,798802078,1430,1431,1431,1430,101
20250220,114900,798657647,1432,1431,1432,1431,357
20250220,114800,798146481,1432,1430,1432,1430,10393
20250220,114700,783264933,1431,1431,1431,1431,399
20250220,114600,782693964,1431,1430,1431,1430,245
20250220,114500,782343391,1430,1430,1430,1430,340
20250220,114400,781857191,1430,1430,1430,1430,2660
20250220,114300,778053391,1431,1430,1431,1429,3434
20250220,114200,773142351,1431,1430,1431,1430,2992
20250220,114100,768863790,1430,1430,1430,1430,338
20250220,114000,768380450,1430,1430,1430,1430,673
20250220,113900,767418060,1431,1429,1431,1429,1798
20250220,113800,764847822,1430,1430,1430,1430,2049
20250220,113700,761917752,1430,1429,1430,1429,101
20250220,113600,761773324,1430,1429,1430,1429,111
20250220,113500,761614694,1430,1430,1430,1430,300
20250220,113400,761185694,1428,1429,1430,1428,12
20250220,113300,761168555,1430,1429,1430,1427,1894
20250220,113200,758463636,1430,1430,1430,1430,0
20250220,113100,758463636,1430,1428,1430,1428,982
20250220,113000,757060568,1428,1428,1428,1428,319
20250220,112900,756605036,1428,1430,1430,1428,705
20250220,112800,755597405,1430,1430,1430,1430,200
20250220,112700,755311405,1430,1427,1430,1427,2672
20250220,112600,751490566,1430,1428,1430,1427,2121
20250220,112500,748461779,1430,1428,1430,1428,549
20250220,112400,747677609,1430,1429,1430,1428,672
20250220,112300,746716823,1430,1428,1430,1428,7739
20250220,112200,735661729,1430,1430,1430,1430,0
20250220,112100,735661729,1430,1428,1430,1428,3103
20250220,112000,731230441,1430,1429,1430,1428,176
20250220,111900,730979102,1430,1430,1430,1429,392
20250220,111800,730418808,1430,1429,1430,1429,102
20250220,111700,730273049,1430,1431,1431,1430,1272
20250220,111600,728453788,1431,1431,1431,1431,21
20250220,111500,728423737,1432,1431,1432,1431,101
20250220,111400,728279106,1431,1432,1432,1431,115
20250220,111300,728114428,1432,1429,1432,1429,4873
20250220,111200,721145197,1429,1429,1429,1429,0
20250220,111100,721145197,1429,1429,1429,1428,526
20250220,111000,720393544,1430,1430,1430,1430,816
20250220,110900,719226664,1430,1430,1430,1430,100
20250220,110800,719083664,1429,1429,1429,1427,1360
20250220,110700,717140824,1429,1429,1429,1427,1689
20250220,110600,714729150,1429,1430,1430,1429,185
20250220,110500,714464685,1430,1430,1430,1429,182
20250220,110400,714204427,1431,1430,1431,1430,821
20250220,110300,713030396,1430,1430,1430,1430,128
20250220,110200,712847356,1430,1432,1432,1430,1091
20250220,110100,711286455,1431,1430,1431,1430,1332
20250220,110000,709381315,1430,1430,1430,1430,102
20250220,105900,709235455,1428,1428,1430,1427,1002
20250220,105800,707805059,1432,1432,1432,1432,135
20250220,105700,707611739,1432,1429,1432,1429,4037
20250220,105600,701839827,1429,1432,1433,1429,631
20250220,105500,700937703,1433,1433,1433,1433,3001
20250220,105400,696637270,1433,1434,1434,1429,6714
20250220,105300,687027450,1434,1434,1435,1434,1721
20250220,105200,684558840,1435,1433,1435,1433,4620
20250220,105100,677931930,1432,1434,1434,1430,5426
20250220,105000,670160183,1435,1434,1435,1434,2419
20250220,104900,666691286,1434,1433,1435,1433,1042
20250220,104800,665197293,1432,1433,1434,1432,8573
20250220,104700,652913195,1433,1435,1435,1433,3025
20250220,104600,648573500,1436,1432,1436,1432,23606
20250220,104500,614741950,1432,1429,1432,1429,8089
20250220,104400,603168645,1429,1430,1430,1428,2408
20250220,104300,599725422,1430,1426,1430,1426,1836
20250220,104200,597101400,1426,1426,1431,1424,46005
20250220,104100,531384553,1425,1424,1425,1422,9378
20250220,104000,518022399,1422,1423,1425,1422,3442
20250220,103900,513122899,1424,1423,1424,1423,65
20250220,103800,513030354,1423,1424,1424,1423,903
20250220,103700,511744486,1424,1424,1425,1424,1155
20250220,103600,510099266,1424,1422,1424,1422,1115
20250220,103500,508511518,1422,1424,1424,1422,214
20250220,103400,508207188,1424,1421,1425,1421,9516
20250220,103300,494658359,1421,1421,1421,1421,4
20250220,103200,494652675,1421,1421,1421,1420,1016
20250220,103100,493208940,1422,1422,1422,1422,1015
20250220,103000,491765610,1422,1422,1423,1422,104
20250220,102900,491617623,1422,1423,1423,1422,70
20250220,102800,491518017,1423,1424,1424,1423,3450
20250220,102700,486608251,1423,1423,1424,1423,7
20250220,102600,486598289,1423,1423,1424,1423,115
20250220,102500,486434535,1423,1422,1423,1422,2281
20250220,102400,483188678,1422,1422,1423,1422,178
20250220,102300,482935462,1422,1422,1424,1422,107
20250220,102200,482783306,1422,1423,1424,1421,5884
20250220,102100,474411846,1423,1422,1423,1422,736
20250220,102000,473364524,1423,1422,1423,1422,116
20250220,101900,473199462,1422,1422,1423,1422,9340
20250220,101800,459917881,1423,1422,1423,1421,905
20250220,101700,458630396,1421,1421,1421,1421,5
20250220,101600,458623291,1421,1421,1422,1421,139
20250220,101500,458425672,1421,1421,1422,1421,1515
20250220,101400,456272856,1422,1420,1423,1420,1105
20250220,101300,454702543,1420,1420,1423,1420,136
20250220,101200,454509099,1419,1420,1420,1419,2566
20250220,101100,450867384,1420,1420,1420,1419,4016
20250220,101000,445164667,1420,1420,1420,1420,1
20250220,100900,445163247,1420,1420,1420,1420,624
20250220,100800,444277167,1419,1418,1420,1418,2720
20250220,100700,440418063,1419,1421,1421,1419,2242
20250220,100600,437234494,1421,1422,1423,1420,5900
20250220,100500,428850249,1423,1422,1423,1422,937
20250220,100400,427517735,1423,1423,1424,1422,1310
20250220,100300,425653910,1423,1424,1424,1423,466
20250220,100200,424990477,1423,1424,1424,1423,2312
20250220,100100,421699796,1423,1423,1424,1423,7945
20250220,100000,410394060,1422,1422,1423,1422,1900
20250220,095900,407692258,1422,1421,1422,1421,4852
20250220,095800,400794514,1422,1421,1422,1421,2
20250220,095700,400791671,1422,1422,1422,1419,7631
20250220,095600,389943387,1422,1421,1422,1419,15
20250220,095500,389922064,1421,1422,1422,1421,100
20250220,095400,389779865,1422,1421,1422,1421,1921
20250220,095300,387048453,1417,1417,1421,1417,749
20250220,095200,385986724,1417,1422,1422,1417,2527
20250220,095100,382393465,1422,1417,1422,1417,100
20250220,095000,382251270,1422,1422,1422,1417,3
20250220,094900,382247009,1417,1418,1422,1417,6246
20250220,094800,373388286,1418,1422,1422,1418,4593
20250220,094700,366869743,1422,1422,1422,1421,14464
20250220,094600,346305174,1422,1421,1423,1421,7376
20250220,094500,335818403,1421,1420,1421,1418,6940
20250220,094400,325968004,1420,1419,1420,1419,1474
20250220,094300,323875324,1419,1420,1420,1419,702
20250220,094200,322879037,1420,1417,1420,1417,10291
20250220,094100,308286839,1417,1417,1417,1417,101
20250220,094000,308143722,1417,1417,1417,1415,2201
20250220,093900,305028905,1417,1417,1417,1417,100
20250220,093800,304887205,1417,1417,1417,1417,500
20250220,093700,304178705,1417,1417,1417,1417,111
20250220,093600,304021418,1417,1417,1417,1417,5
20250220,093500,304014333,1417,1416,1417,1416,1901
20250220,093400,301322508,1416,1416,1416,1416,55
20250220,093300,301244628,1416,1416,1416,1416,152
20250220,093200,301029396,1416,1410,1416,1410,1511
20250220,093100,298898825,1417,1417,1417,1417,111
20250220,093000,298741538,1417,1415,1418,1410,3898
20250220,092900,293240343,1414,1416,1416,1413,17
20250220,092800,293216311,1416,1410,1418,1410,3153
20250220,092700,288770496,1410,1420,1420,1410,28847
20250220,092600,248057716,1415,1418,1420,1415,2196
20250220,092500,244939955,1419,1418,1419,1418,281
20250220,092400,244541398,1418,1417,1420,1416,5697
20250220,092300,236473429,1420,1418,1420,1417,5826
20250220,092200,228213435,1418,1420,1420,1418,2706
20250220,092100,224373057,1419,1420,1420,1418,5333
20250220,092000,216808594,1419,1422,1422,1419,8525
20250220,091900,204704859,1423,1423,1423,1420,7489
20250220,091800,194048631,1423,1422,1423,1420,2166
20250220,091700,190969107,1422,1421,1422,1420,644
20250220,091600,190054395,1422,1422,1422,1421,2131
20250220,091500,187024138,1422,1420,1422,1420,1498
20250220,091400,184895252,1419,1421,1421,1419,1287
20250220,091300,183067955,1421,1422,1422,1420,44658
20250220,091200,119564788,1422,1425,1425,1422,3162
20250220,091100,115065295,1425,1421,1425,1421,6983
20250220,091000,105127218,1421,1422,1422,1419,3129
20250220,090900,100682019,1422,1417,1423,1416,18655
20250220,090800,74217109,1416,1418,1418,1413,4342
20250220,090700,68066192,1418,1413,1418,1413,10051
20250220,090600,53835651,1414,1414,1414,1411,5806
20250220,090500,45632553,1414,1413,1414,1413,1974
20250220,090400,42843044,1413,1413,1415,1413,12301
20250220,090300,25459202,1413,1412,1413,1412,1416
20250220,090200,23458399,1412,1410,1412,1410,8613
20250220,090100,11313367,1410,1410,1411,1410,1477
20250220,090000,9230790,1410,1408,1410,1406,6532