KissMeData/002450/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183700,1587005545,1216,1216,1216,1216,5559
20250204,183600,1587005545,1216,1216,1216,1216,0
20250204,183500,1587005545,1216,1216,1216,1216,0
20250204,183400,1587005545,1216,1216,1216,1216,0
20250204,183300,1587005545,1216,1216,1216,1216,0
20250204,183200,1587005545,1216,1216,1216,1216,0
20250204,183100,1587005545,1216,1216,1216,1216,0
20250204,183000,1587005545,1216,1216,1216,1216,0
20250204,182900,1587005545,1216,1216,1216,1216,0
20250204,182800,1587005545,1216,1216,1216,1216,0
20250204,182700,1587005545,1216,1216,1216,1216,0
20250204,182600,1587005545,1216,1216,1216,1216,0
20250204,182500,1587005545,1216,1216,1216,1216,0
20250204,182400,1587005545,1216,1216,1216,1216,0
20250204,182300,1587005545,1216,1216,1216,1216,0
20250204,182200,1587005545,1216,1216,1216,1216,0
20250204,182100,1587005545,1216,1216,1216,1216,0
20250204,182000,1587005545,1216,1216,1216,1216,0
20250204,181900,1587005545,1216,1216,1216,1216,0
20250204,181800,1587005545,1216,1216,1216,1216,0
20250204,181700,1587005545,1216,1216,1216,1216,0
20250204,181600,1587005545,1216,1216,1216,1216,0
20250204,181500,1587005545,1216,1216,1216,1216,0
20250204,181400,1587005545,1216,1216,1216,1216,0
20250204,181300,1587005545,1216,1216,1216,1216,0
20250204,181200,1587005545,1216,1216,1216,1216,0
20250204,181100,1587005545,1216,1216,1216,1216,0
20250204,181000,1587005545,1216,1216,1216,1216,0
20250204,180900,1587005545,1216,1216,1216,1216,0
20250204,180800,1587005545,1216,1216,1216,1216,0
20250204,180700,1587005545,1216,1216,1216,1216,5559
20250204,180600,1587005545,1216,1216,1216,1216,0
20250204,180500,1587005545,1216,1216,1216,1216,0
20250204,180400,1587005545,1216,1216,1216,1216,0
20250204,180300,1587005545,1216,1216,1216,1216,0
20250204,180200,1587005545,1216,1216,1216,1216,0
20250204,180100,1587005545,1216,1216,1216,1216,0
20250204,180000,1587005545,1216,1216,1216,1216,0
20250204,175900,1587005545,1216,1216,1216,1216,0
20250204,175800,1587005545,1216,1216,1216,1216,0
20250204,175700,1587005545,1216,1216,1216,1216,0
20250204,175600,1587005545,1216,1216,1216,1216,0
20250204,175500,1587005545,1216,1216,1216,1216,0
20250204,175400,1587005545,1216,1216,1216,1216,0
20250204,175300,1587005545,1216,1216,1216,1216,0
20250204,175200,1587005545,1216,1216,1216,1216,0
20250204,175100,1587005545,1216,1216,1216,1216,0
20250204,175000,1587005545,1216,1216,1216,1216,0
20250204,174900,1587005545,1216,1216,1216,1216,0
20250204,174800,1587005545,1216,1216,1216,1216,0
20250204,174700,1587005545,1216,1216,1216,1216,0
20250204,174600,1587005545,1216,1216,1216,1216,0
20250204,174500,1587005545,1216,1216,1216,1216,0
20250204,174400,1587005545,1216,1216,1216,1216,0
20250204,174300,1587005545,1216,1216,1216,1216,0
20250204,174200,1587005545,1216,1216,1216,1216,0
20250204,174100,1587005545,1216,1216,1216,1216,0
20250204,174000,1587005545,1216,1216,1216,1216,0
20250204,173900,1587005545,1216,1216,1216,1216,0
20250204,173800,1587005545,1216,1216,1216,1216,0
20250204,173700,1587005545,1216,1216,1216,1216,5559
20250204,173600,1587005545,1216,1216,1216,1216,0
20250204,173500,1587005545,1216,1216,1216,1216,0
20250204,173400,1587005545,1216,1216,1216,1216,0
20250204,173300,1587005545,1216,1216,1216,1216,0
20250204,173200,1587005545,1216,1216,1216,1216,0
20250204,173100,1587005545,1216,1216,1216,1216,0
20250204,173000,1587005545,1216,1216,1216,1216,0
20250204,172900,1587005545,1216,1216,1216,1216,0
20250204,172800,1587005545,1216,1216,1216,1216,0
20250204,172700,1587005545,1216,1216,1216,1216,0
20250204,172600,1587005545,1216,1216,1216,1216,0
20250204,172500,1587005545,1216,1216,1216,1216,0
20250204,172400,1587005545,1216,1216,1216,1216,0
20250204,172300,1587005545,1216,1216,1216,1216,0
20250204,172200,1587005545,1216,1216,1216,1216,0
20250204,172100,1587005545,1216,1216,1216,1216,0
20250204,172000,1587005545,1216,1216,1216,1216,0
20250204,171900,1587005545,1216,1216,1216,1216,0
20250204,171800,1587005545,1216,1216,1216,1216,0
20250204,171700,1587005545,1216,1216,1216,1216,0
20250204,171600,1587005545,1216,1216,1216,1216,0
20250204,171500,1587005545,1216,1216,1216,1216,0
20250204,171400,1587005545,1216,1216,1216,1216,0
20250204,171300,1587005545,1216,1216,1216,1216,0
20250204,171200,1587005545,1216,1216,1216,1216,0
20250204,171100,1587005545,1216,1216,1216,1216,0
20250204,171000,1587005545,1216,1216,1216,1216,0
20250204,170900,1587005545,1216,1216,1216,1216,0
20250204,170800,1587005545,1216,1216,1216,1216,0
20250204,170700,1587005545,1216,1216,1216,1216,5559
20250204,170600,1587005545,1216,1216,1216,1216,0
20250204,170500,1587005545,1216,1216,1216,1216,0
20250204,170400,1587005545,1216,1216,1216,1216,0
20250204,170300,1587005545,1216,1216,1216,1216,0
20250204,170200,1587005545,1216,1216,1216,1216,0
20250204,170100,1587005545,1216,1216,1216,1216,0
20250204,170000,1587005545,1216,1216,1216,1216,0
20250204,165900,1587005545,1216,1216,1216,1216,0
20250204,165800,1587005545,1216,1216,1216,1216,0
20250204,165700,1587005545,1216,1216,1216,1216,0
20250204,165600,1587005545,1216,1216,1216,1216,0
20250204,165500,1587005545,1216,1216,1216,1216,0
20250204,165400,1587005545,1216,1216,1216,1216,0
20250204,165300,1587005545,1216,1216,1216,1216,0
20250204,165200,1587005545,1216,1216,1216,1216,0
20250204,165100,1587005545,1216,1216,1216,1216,0
20250204,165000,1587005545,1216,1216,1216,1216,0
20250204,164900,1587005545,1216,1216,1216,1216,0
20250204,164800,1587005545,1216,1216,1216,1216,0
20250204,164700,1587005545,1216,1216,1216,1216,0
20250204,164600,1587005545,1216,1216,1216,1216,0
20250204,164500,1587005545,1216,1216,1216,1216,0
20250204,164400,1587005545,1216,1216,1216,1216,0
20250204,164300,1587005545,1216,1216,1216,1216,0
20250204,164200,1587005545,1216,1216,1216,1216,0
20250204,164100,1587005545,1216,1216,1216,1216,0
20250204,164000,1587005545,1216,1216,1216,1216,0
20250204,163900,1587005545,1216,1216,1216,1216,0
20250204,163800,1587005545,1216,1216,1216,1216,0
20250204,163700,1587005545,1216,1216,1216,1216,5559
20250204,163600,1587005545,1216,1216,1216,1216,0
20250204,163500,1587005545,1216,1216,1216,1216,0
20250204,163400,1587005545,1216,1216,1216,1216,0
20250204,163300,1587005545,1216,1216,1216,1216,0
20250204,163200,1587005545,1216,1216,1216,1216,0
20250204,163100,1587005545,1216,1216,1216,1216,0
20250204,163000,1587005545,1216,1216,1216,1216,0
20250204,162900,1587005545,1216,1216,1216,1216,0
20250204,162800,1587005545,1216,1216,1216,1216,0
20250204,162700,1587005545,1216,1216,1216,1216,0
20250204,162600,1587005545,1216,1216,1216,1216,0
20250204,162500,1587005545,1216,1216,1216,1216,0
20250204,162400,1587005545,1216,1216,1216,1216,0
20250204,162300,1587005545,1216,1216,1216,1216,0
20250204,162200,1587005545,1216,1216,1216,1216,0
20250204,162100,1587005545,1216,1216,1216,1216,0
20250204,162000,1587005545,1216,1216,1216,1216,0
20250204,161900,1587005545,1216,1216,1216,1216,0
20250204,161800,1587005545,1216,1216,1216,1216,0
20250204,161700,1587005545,1216,1216,1216,1216,0
20250204,161600,1587005545,1216,1216,1216,1216,0
20250204,161500,1587005545,1216,1216,1216,1216,0
20250204,161400,1587005545,1216,1216,1216,1216,0
20250204,161300,1587005545,1216,1216,1216,1216,0
20250204,161200,1587005545,1216,1216,1216,1216,0
20250204,161100,1587005545,1216,1216,1216,1216,0
20250204,161000,1587005545,1216,1216,1216,1216,0
20250204,160900,1587005545,1216,1216,1216,1216,0
20250204,160800,1587005545,1216,1216,1216,1216,0
20250204,160700,1587005545,1216,1216,1216,1216,5559
20250204,160600,1587005545,1216,1216,1216,1216,0
20250204,160500,1587005545,1216,1216,1216,1216,0
20250204,160400,1587005545,1216,1216,1216,1216,0
20250204,160300,1587005545,1216,1216,1216,1216,0
20250204,160200,1587005545,1216,1216,1216,1216,0
20250204,160100,1587005545,1216,1216,1216,1216,0
20250204,160000,1587005545,1216,1216,1216,1216,0
20250204,155900,1587005545,1216,1216,1216,1216,0
20250204,155800,1587005545,1216,1216,1216,1216,0
20250204,155700,1587005545,1216,1216,1216,1216,0
20250204,155600,1587005545,1216,1216,1216,1216,0
20250204,155500,1587005545,1216,1216,1216,1216,0
20250204,155400,1587005545,1216,1216,1216,1216,0
20250204,155300,1587005545,1216,1216,1216,1216,0
20250204,155200,1587005545,1216,1216,1216,1216,0
20250204,155100,1587005545,1216,1216,1216,1216,0
20250204,155000,1587005545,1216,1216,1216,1216,0
20250204,154900,1587005545,1216,1216,1216,1216,0
20250204,154800,1587005545,1216,1216,1216,1216,0
20250204,154700,1587005545,1216,1216,1216,1216,0
20250204,154600,1587005545,1216,1216,1216,1216,0
20250204,154500,1587005545,1216,1216,1216,1216,0
20250204,154400,1587005545,1216,1216,1216,1216,0
20250204,154300,1587005545,1216,1216,1216,1216,0
20250204,154200,1587005545,1216,1216,1216,1216,0
20250204,154100,1587005545,1216,1216,1216,1216,0
20250204,154000,1587005545,1216,1216,1216,1216,0
20250204,153900,1587005545,1216,1216,1216,1216,0
20250204,153800,1587005545,1216,1216,1216,1216,0
20250204,153700,1587005545,1216,1216,1216,1216,5559
20250204,153600,1587005545,1216,1216,1216,1216,0
20250204,153500,1587005545,1216,1216,1216,1216,0
20250204,153400,1587005545,1216,1216,1216,1216,0
20250204,153300,1587005545,1216,1216,1216,1216,0
20250204,153200,1587005545,1216,1216,1216,1216,0
20250204,153100,1587005545,1216,1216,1216,1216,0
20250204,153000,1587005545,1216,1216,1216,1216,5559
20250204,152900,1580245801,1194,1194,1194,1194,0
20250204,152800,1580245801,1194,1194,1194,1194,0
20250204,152700,1580245801,1194,1194,1194,1194,0
20250204,152600,1580245801,1194,1194,1194,1194,0
20250204,152500,1580245801,1194,1194,1194,1194,0
20250204,152400,1580245801,1194,1194,1194,1194,0
20250204,152300,1580245801,1194,1194,1194,1194,0
20250204,152200,1580245801,1194,1194,1194,1194,0
20250204,152100,1580245801,1194,1194,1194,1194,0
20250204,152000,1580245801,1194,1194,1194,1194,0
20250204,151900,1580245801,1194,1199,1199,1194,13833
20250204,151800,1563694354,1199,1200,1200,1198,3042
20250204,151700,1560048956,1199,1197,1200,1197,1388
20250204,151600,1558387113,1200,1195,1200,1193,14870
20250204,151500,1540618247,1196,1197,1200,1196,14831
20250204,151400,1522869515,1197,1198,1202,1197,7624
20250204,151300,1513732868,1201,1200,1202,1197,12249
20250204,151200,1499041186,1199,1200,1201,1199,696
20250204,151100,1498206306,1201,1201,1202,1200,3292
20250204,151000,1494254689,1201,1201,1201,1201,48
20250204,150900,1494197041,1202,1202,1202,1202,507
20250204,150800,1493587627,1202,1202,1202,1202,0
20250204,150700,1493587627,1202,1202,1202,1202,177
20250204,150600,1493374873,1202,1203,1203,1202,523
20250204,150500,1492746226,1203,1203,1203,1203,3000
20250204,150400,1489137226,1207,1204,1207,1204,3624
20250204,150300,1484773927,1204,1204,1204,1203,14
20250204,150200,1484757074,1204,1204,1204,1204,314
20250204,150100,1484379018,1204,1204,1204,1204,211
20250204,150000,1484124974,1204,1204,1204,1204,1705
20250204,145900,1482072154,1203,1203,1203,1202,7043
20250204,145800,1473603157,1205,1205,1205,1205,1
20250204,145700,1473601952,1203,1207,1207,1203,5231
20250204,145600,1467297258,1206,1206,1206,1202,10724
20250204,145500,1454383648,1207,1207,1207,1207,9
20250204,145400,1454372785,1207,1206,1207,1206,2074
20250204,145300,1451869473,1207,1208,1208,1207,606
20250204,145200,1451137931,1207,1208,1208,1207,618
20250204,145100,1450391797,1207,1209,1209,1207,1677
20250204,145000,1448364676,1211,1211,1211,1211,3463
20250204,144900,1444170983,1215,1202,1222,1202,5164
20250204,144800,1437925150,1200,1202,1202,1200,3
20250204,144700,1437921546,1200,1200,1200,1200,8466
20250204,144600,1427762346,1200,1200,1200,1200,13
20250204,144500,1427746746,1200,1199,1200,1199,660
20250204,144400,1426954989,1199,1199,1200,1199,2452
20250204,144300,1424015040,1199,1199,1199,1199,750
20250204,144200,1423115790,1200,1200,1200,1200,150
20250204,144100,1422935790,1200,1200,1200,1200,180
20250204,144000,1422719790,1199,1199,1199,1199,2010
20250204,143900,1420309800,1199,1198,1199,1198,541
20250204,143800,1419661680,1199,1198,1199,1198,195
20250204,143700,1419428050,1198,1198,1198,1198,194
20250204,143600,1419195638,1199,1199,1199,1199,301
20250204,143500,1418834739,1199,1199,1199,1199,502
20250204,143400,1418232841,1196,1199,1199,1196,2843
20250204,143300,1414831903,1196,1196,1196,1196,0
20250204,143200,1414831903,1196,1199,1199,1196,2035
20250204,143100,1412397944,1196,1196,1196,1196,747
20250204,143000,1411504532,1196,1199,1199,1196,12276
20250204,142900,1396807739,1199,1200,1202,1199,3578
20250204,142800,1392511191,1200,1200,1202,1200,1643
20250204,142700,1390539571,1198,1198,1198,1198,6731
20250204,142600,1382475833,1198,1200,1200,1197,3218
20250204,142500,1378619530,1200,1200,1202,1198,6392
20250204,142400,1370959496,1203,1199,1203,1199,5406
20250204,142300,1364470882,1201,1201,1201,1198,9081
20250204,142200,1353584301,1201,1201,1201,1201,0
20250204,142100,1353584301,1201,1200,1201,1200,544
20250204,142000,1352931256,1201,1201,1201,1201,1
20250204,141900,1352930055,1203,1203,1203,1203,0
20250204,141800,1352930055,1203,1203,1203,1203,0
20250204,141700,1352930055,1203,1203,1203,1203,0
20250204,141600,1352930055,1203,1203,1203,1203,0
20250204,141500,1352930055,1203,1203,1203,1198,3702
20250204,141400,1348489733,1200,1204,1204,1200,16859
20250204,141300,1328249307,1204,1205,1209,1204,9997
20250204,141200,1316202918,1205,1202,1205,1202,9719
20250204,141100,1304504333,1203,1203,1203,1201,464
20250204,141000,1303946698,1203,1203,1203,1203,3
20250204,140900,1303943089,1201,1204,1204,1201,4198
20250204,140800,1298893481,1203,1205,1205,1203,7445
20250204,140700,1289937134,1204,1210,1210,1204,15091
20250204,140600,1271744050,1212,1212,1212,1211,171
20250204,140500,1271536808,1213,1212,1213,1212,44
20250204,140400,1271483450,1213,1212,1213,1212,3373
20250204,140300,1267395373,1212,1213,1213,1211,1565
20250204,140200,1265499089,1213,1212,1213,1212,1211
20250204,140100,1264031351,1213,1215,1218,1213,10519
20250204,140000,1251248548,1219,1207,1223,1207,61607
20250204,135900,1176677937,1207,1207,1207,1206,10028
20250204,135800,1164574147,1207,1206,1207,1206,206
20250204,135700,1164325705,1207,1207,1207,1206,11277
20250204,135600,1150714532,1207,1207,1207,1207,128
20250204,135500,1150560036,1205,1206,1207,1205,27211
20250204,135400,1117734699,1206,1206,1206,1206,207
20250204,135300,1117485057,1204,1205,1205,1204,1737
20250204,135200,1115393705,1205,1205,1205,1205,10
20250204,135100,1115381655,1205,1201,1205,1201,101
20250204,135000,1115260350,1201,1204,1204,1201,17327
20250204,134900,1094435801,1205,1205,1205,1205,0
20250204,134800,1094435801,1205,1205,1205,1204,213
20250204,134700,1094179339,1205,1204,1205,1204,1989
20250204,134600,1091784168,1206,1206,1206,1206,204
20250204,134500,1091538144,1206,1204,1206,1204,112
20250204,134400,1091403294,1206,1206,1206,1204,3515
20250204,134300,1087166792,1207,1207,1207,1206,4715
20250204,134200,1081475987,1207,1207,1207,1207,129
20250204,134100,1081320284,1207,1209,1209,1207,29700
20250204,134000,1045464811,1209,1210,1210,1209,1781
20250204,133900,1043309804,1210,1211,1211,1210,2000
20250204,133800,1040889604,1211,1215,1215,1211,64014
20250204,133700,963262600,1216,1216,1216,1216,3385
20250204,133600,959146440,1220,1220,1220,1220,0
20250204,133500,959146440,1220,1220,1220,1220,0
20250204,133400,959146440,1220,1219,1220,1216,3889
20250204,133300,954413995,1220,1220,1220,1220,0
20250204,133200,954413995,1220,1220,1220,1220,0
20250204,133100,954413995,1220,1220,1220,1220,0
20250204,133000,954413995,1220,1220,1220,1220,0
20250204,132900,954413995,1220,1220,1220,1220,0
20250204,132800,954413995,1220,1220,1220,1220,1878
20250204,132700,952122835,1218,1216,1218,1216,9674
20250204,132600,940359153,1216,1216,1216,1216,0
20250204,132500,940359153,1216,1216,1216,1216,0
20250204,132400,940359153,1216,1216,1216,1216,0
20250204,132300,940359153,1216,1216,1216,1216,0
20250204,132200,940359153,1216,1216,1216,1215,410
20250204,132100,939860993,1215,1215,1215,1215,1966
20250204,132000,937472303,1215,1215,1215,1215,1
20250204,131900,937471088,1215,1215,1215,1215,0
20250204,131800,937471088,1215,1215,1215,1215,418
20250204,131700,936963218,1216,1216,1216,1216,10
20250204,131600,936951058,1216,1216,1216,1216,0
20250204,131500,936951058,1216,1216,1216,1216,2
20250204,131400,936948626,1216,1216,1216,1216,0
20250204,131300,936948626,1216,1215,1216,1215,2147
20250204,131200,934340008,1215,1215,1216,1215,172
20250204,131100,934131018,1215,1215,1215,1215,162
20250204,131000,933934188,1215,1215,1215,1215,72
20250204,130900,933846708,1215,1215,1215,1215,0
20250204,130800,933846708,1215,1215,1215,1215,0
20250204,130700,933846708,1215,1215,1215,1215,0
20250204,130600,933846708,1215,1215,1215,1215,304
20250204,130500,933477348,1216,1216,1216,1216,0
20250204,130400,933477348,1216,1216,1216,1216,0
20250204,130300,933477348,1216,1216,1216,1216,1165
20250204,130200,932060708,1217,1217,1217,1217,2
20250204,130100,932058274,1216,1216,1216,1216,159
20250204,130000,931864930,1216,1216,1216,1216,3000
20250204,125900,928216930,1217,1217,1217,1217,50
20250204,125800,928156080,1218,1218,1218,1218,0
20250204,125700,928156080,1218,1218,1218,1218,5
20250204,125600,928149990,1216,1216,1216,1216,0
20250204,125500,928149990,1216,1217,1217,1216,5127
20250204,125400,921915548,1215,1216,1216,1215,10969
20250204,125300,908588162,1215,1218,1218,1215,43022
20250204,125200,856242857,1219,1219,1219,1219,50
20250204,125100,856181907,1219,1219,1219,1219,0
20250204,125000,856181907,1219,1219,1219,1219,0
20250204,124900,856181907,1219,1219,1219,1219,942
20250204,124800,855033609,1220,1220,1220,1220,0
20250204,124700,855033609,1220,1220,1220,1220,272
20250204,124600,854701769,1221,1221,1221,1221,0
20250204,124500,854701769,1221,1221,1221,1221,358
20250204,124400,854264651,1223,1223,1223,1223,120
20250204,124300,854117891,1222,1222,1222,1222,83
20250204,124200,854016465,1220,1220,1220,1220,0
20250204,124100,854016465,1220,1222,1222,1220,831
20250204,124000,853002643,1222,1222,1222,1222,0
20250204,123900,853002643,1222,1222,1222,1222,0
20250204,123800,853002643,1222,1222,1222,1222,1057
20250204,123700,851710989,1222,1222,1222,1222,0
20250204,123600,851710989,1222,1222,1222,1222,3
20250204,123500,851707323,1221,1220,1221,1220,1779
20250204,123400,849536683,1220,1220,1220,1220,0
20250204,123300,849536683,1220,1220,1220,1220,1
20250204,123200,849535463,1220,1220,1220,1220,2005
20250204,123100,847089363,1220,1220,1220,1220,448
20250204,123000,846542803,1220,1220,1220,1220,2233
20250204,122900,843818543,1220,1220,1220,1220,0
20250204,122800,843818543,1220,1220,1220,1220,424
20250204,122700,843301263,1220,1220,1220,1220,0
20250204,122600,843301263,1220,1220,1220,1220,0
20250204,122500,843301263,1220,1220,1220,1220,0
20250204,122400,843301263,1220,1220,1220,1220,668
20250204,122300,842486303,1220,1220,1220,1220,0
20250204,122200,842486303,1220,1220,1220,1220,225
20250204,122100,842211803,1220,1220,1220,1220,0
20250204,122000,842211803,1220,1220,1220,1220,6816
20250204,121900,833896283,1220,1223,1223,1220,2130
20250204,121800,831294057,1224,1224,1224,1224,198
20250204,121700,831051705,1223,1223,1223,1223,909
20250204,121600,829939998,1223,1223,1223,1223,0
20250204,121500,829939998,1223,1223,1223,1223,0
20250204,121400,829939998,1223,1223,1223,1223,0
20250204,121300,829939998,1223,1223,1223,1223,1084
20250204,121200,828614266,1223,1223,1223,1223,0
20250204,121100,828614266,1223,1223,1223,1223,0
20250204,121000,828614266,1223,1223,1223,1223,0
20250204,120900,828614266,1223,1223,1223,1223,1
20250204,120800,828613043,1223,1223,1223,1223,0
20250204,120700,828613043,1223,1223,1223,1223,0
20250204,120600,828613043,1223,1223,1223,1223,0
20250204,120500,828613043,1223,1220,1223,1220,105
20250204,120400,828484913,1223,1223,1223,1223,0
20250204,120300,828484913,1223,1222,1223,1222,1260
20250204,120200,826943990,1222,1222,1222,1222,144
20250204,120100,826768022,1223,1223,1223,1223,0
20250204,120000,826768022,1223,1223,1223,1223,100
20250204,115900,826645722,1225,1224,1225,1224,2000
20250204,115800,824196564,1225,1222,1225,1222,703
20250204,115700,823337495,1225,1225,1225,1225,2
20250204,115600,823335045,1222,1222,1222,1222,0
20250204,115500,823335045,1222,1222,1222,1222,0
20250204,115400,823335045,1222,1224,1226,1222,160
20250204,115300,823139387,1226,1226,1226,1226,4
20250204,115200,823134483,1225,1224,1225,1224,3310
20250204,115100,819080623,1223,1223,1223,1223,2618
20250204,115000,815878809,1219,1219,1219,1219,8154
20250204,114900,805939083,1219,1219,1219,1219,0
20250204,114800,805939083,1219,1222,1222,1219,13577
20250204,114700,789388481,1223,1223,1223,1223,0
20250204,114600,789388481,1223,1223,1223,1222,3
20250204,114500,789384813,1222,1222,1222,1222,1935
20250204,114400,787020243,1222,1222,1222,1222,0
20250204,114300,787020243,1222,1222,1222,1222,1433
20250204,114200,785269117,1222,1222,1222,1222,1000
20250204,114100,784047117,1223,1223,1223,1223,35
20250204,114000,784004312,1223,1223,1223,1223,5
20250204,113900,783998197,1221,1221,1221,1221,2100
20250204,113800,781434097,1221,1221,1221,1221,2299
20250204,113700,778627018,1221,1221,1221,1220,1092
20250204,113600,777293932,1221,1221,1221,1220,1117
20250204,113500,775930076,1221,1221,1221,1221,0
20250204,113400,775930076,1221,1221,1221,1221,860
20250204,113300,774880016,1220,1222,1222,1220,769
20250204,113200,773941702,1223,1223,1223,1223,0
20250204,113100,773941702,1223,1223,1223,1223,0
20250204,113000,773941702,1223,1223,1223,1223,938
20250204,112900,772794528,1225,1221,1225,1221,6618
20250204,112800,764710785,1221,1220,1221,1220,3470
20250204,112700,760474015,1216,1217,1219,1216,4580
20250204,112600,754900038,1217,1217,1217,1217,0
20250204,112500,754900038,1217,1213,1217,1213,5001
20250204,112400,748833821,1217,1217,1217,1217,1
20250204,112300,748832604,1215,1215,1215,1215,0
20250204,112200,748832604,1215,1215,1215,1215,0
20250204,112100,748832604,1215,1215,1216,1215,4940
20250204,112000,742826746,1215,1215,1215,1215,0
20250204,111900,742826746,1215,1214,1215,1214,6500
20250204,111800,734931681,1211,1214,1214,1211,2405
20250204,111700,732018011,1214,1214,1214,1214,20
20250204,111600,731993731,1211,1211,1211,1210,2958
20250204,111500,728411945,1213,1211,1213,1211,4
20250204,111400,728407097,1214,1212,1214,1211,108
20250204,111300,728276037,1211,1211,1211,1211,1
20250204,111200,728274826,1208,1211,1212,1208,10201
20250204,111100,715930680,1211,1213,1213,1211,1713
20250204,111000,713854445,1215,1215,1215,1215,0
20250204,110900,713854445,1215,1215,1215,1215,3
20250204,110800,713850800,1216,1216,1216,1216,0
20250204,110700,713850800,1216,1216,1216,1216,0
20250204,110600,713850800,1216,1216,1216,1216,35
20250204,110500,713808240,1216,1216,1216,1216,1702
20250204,110400,711738608,1216,1216,1216,1215,18
20250204,110300,711716732,1215,1214,1215,1213,2552
20250204,110200,708618374,1214,1214,1214,1214,36
20250204,110100,708574670,1214,1214,1214,1214,1
20250204,110000,708573456,1213,1213,1213,1213,2
20250204,105900,708571030,1213,1212,1213,1212,918
20250204,105800,707457696,1211,1210,1211,1210,1971
20250204,105700,705071514,1210,1210,1211,1209,5930
20250204,105600,697896554,1210,1209,1210,1209,6116
20250204,105500,690498123,1209,1210,1210,1209,4867
20250204,105400,684610755,1211,1211,1211,1211,100
20250204,105300,684489655,1210,1213,1213,1210,4666
20250204,105200,678838496,1213,1213,1213,1213,1814
20250204,105100,676638114,1213,1213,1213,1212,79
20250204,105000,676542355,1213,1213,1213,1213,19
20250204,104900,676519308,1213,1213,1213,1213,0
20250204,104800,676519308,1213,1213,1213,1213,1
20250204,104700,676518095,1212,1212,1212,1212,1
20250204,104600,676516883,1212,1212,1212,1212,500
20250204,104500,675910883,1212,1216,1216,1210,23677
20250204,104400,647219159,1214,1215,1215,1214,819
20250204,104300,646224315,1214,1214,1214,1214,0
20250204,104200,646224315,1214,1215,1215,1214,3000
20250204,104100,642581637,1215,1217,1218,1214,9973
20250204,104000,630463330,1217,1217,1217,1217,960
20250204,103900,629295010,1217,1217,1217,1217,205
20250204,103800,629045525,1216,1217,1217,1216,2065
20250204,103700,626532880,1217,1217,1218,1217,315
20250204,103600,626149520,1216,1216,1216,1215,2946
20250204,103500,622567185,1216,1216,1216,1216,777
20250204,103400,621622353,1217,1217,1217,1216,723
20250204,103300,620742662,1216,1218,1218,1216,1980
20250204,103200,618333002,1219,1221,1221,1219,4521
20250204,103100,612816034,1220,1221,1221,1220,244
20250204,103000,612518154,1221,1222,1222,1221,1008
20250204,102900,611286386,1222,1221,1223,1221,5528
20250204,102800,604532170,1220,1221,1221,1220,809
20250204,102700,603545169,1222,1223,1223,1221,4275
20250204,102600,598317847,1223,1225,1225,1221,2496
20250204,102500,595270025,1221,1221,1225,1221,6096
20250204,102400,587826725,1220,1218,1221,1217,6118
20250204,102300,580377020,1215,1217,1219,1215,1892
20250204,102200,578076439,1221,1225,1225,1217,3587
20250204,102100,573695899,1225,1217,1226,1217,6037
20250204,102000,566333791,1217,1217,1217,1217,34
20250204,101900,566292413,1215,1216,1216,1215,4488
20250204,101800,560837425,1217,1216,1217,1216,606
20250204,101700,560100423,1216,1219,1219,1216,102
20250204,101600,559976090,1219,1219,1219,1219,0
20250204,101500,559976090,1219,1219,1219,1219,200
20250204,101400,559732290,1220,1220,1220,1220,20
20250204,101300,559707890,1220,1218,1220,1218,1172
20250204,101200,558280018,1220,1220,1220,1220,0
20250204,101100,558280018,1220,1220,1220,1220,3
20250204,101000,558276358,1220,1220,1220,1215,6096
20250204,100900,550849102,1220,1217,1220,1215,3933
20250204,100800,546062863,1217,1217,1217,1217,3677
20250204,100700,541587954,1218,1218,1218,1218,15
20250204,100600,541569684,1215,1215,1215,1215,3303
20250204,100500,537556539,1215,1215,1215,1215,2474
20250204,100400,534550629,1215,1214,1215,1213,2619
20250204,100300,531371190,1213,1217,1217,1212,8531
20250204,100200,521013614,1218,1218,1218,1218,92
20250204,100100,520901558,1219,1219,1219,1219,1000
20250204,100000,519682558,1219,1219,1219,1219,100
20250204,095900,519560658,1219,1219,1219,1219,20
20250204,095800,519536278,1219,1223,1223,1219,9656
20250204,095700,507755890,1223,1219,1223,1219,470
20250204,095600,507182952,1223,1219,1223,1219,3378
20250204,095500,503065146,1223,1216,1223,1216,40705
20250204,095400,453525273,1216,1216,1216,1216,230
20250204,095300,453245593,1216,1216,1216,1215,12932
20250204,095200,437520286,1216,1216,1216,1216,7249
20250204,095100,428705502,1216,1216,1216,1216,100
20250204,095000,428583902,1216,1216,1216,1216,201
20250204,094900,428339486,1216,1215,1216,1215,625
20250204,094800,427580110,1215,1216,1216,1215,4288
20250204,094700,422370040,1216,1216,1216,1216,3
20250204,094600,422366392,1216,1214,1216,1214,3979
20250204,094500,417531851,1216,1216,1216,1216,0
20250204,094400,417531851,1216,1215,1216,1215,1854
20250204,094300,415278234,1212,1212,1212,1212,14997
20250204,094200,397101870,1215,1215,1216,1212,4087
20250204,094100,392143508,1212,1216,1216,1212,15906
20250204,094000,372864720,1214,1214,1214,1214,200
20250204,093900,372621920,1216,1212,1216,1212,2253
20250204,093800,369884971,1211,1211,1211,1211,0
20250204,093700,369884971,1211,1211,1211,1210,2641
20250204,093600,366686868,1211,1213,1214,1211,2483
20250204,093500,363676332,1214,1213,1214,1212,1175
20250204,093400,362251602,1213,1213,1213,1212,679
20250204,093300,361428475,1213,1213,1213,1213,846
20250204,093200,360402277,1215,1216,1216,1215,363
20250204,093100,359961180,1216,1215,1216,1215,58
20250204,093000,359890702,1216,1216,1216,1216,1360
20250204,092900,358236942,1216,1211,1216,1211,2955
20250204,092800,354648260,1211,1215,1215,1211,6457
20250204,092700,346826303,1213,1215,1215,1213,208
20250204,092600,346573983,1215,1222,1222,1211,9359
20250204,092500,335187518,1220,1220,1220,1220,40
20250204,092400,335138718,1220,1222,1222,1220,785
20250204,092300,334181006,1220,1220,1222,1220,298
20250204,092200,333817436,1224,1221,1224,1216,4588
20250204,092100,328225360,1224,1221,1224,1221,209
20250204,092000,327969731,1216,1226,1226,1216,10581
20250204,091900,315089300,1223,1227,1227,1223,125
20250204,091800,314936365,1223,1227,1227,1223,48
20250204,091700,314877537,1227,1227,1227,1224,15288
20250204,091600,296157975,1227,1223,1227,1223,1745
20250204,091500,294018860,1227,1213,1228,1213,93036
20250204,091400,180840494,1215,1215,1215,1215,201
20250204,091300,180596279,1211,1212,1212,1211,2134
20250204,091200,178010601,1212,1215,1215,1212,1158
20250204,091100,176603634,1215,1215,1216,1212,5106
20250204,091000,170406062,1215,1215,1215,1213,1843
20250204,090900,168167118,1215,1214,1216,1213,2158
20250204,090800,165546580,1213,1216,1216,1213,6480
20250204,090700,157673795,1216,1230,1231,1215,43627
20250204,090600,104455662,1230,1229,1230,1229,1966
20250204,090500,102039445,1230,1229,1232,1221,13227
20250204,090400,85787748,1230,1233,1237,1230,20815
20250204,090300,60130870,1234,1220,1234,1220,11265
20250204,090200,46306775,1220,1215,1222,1214,13272
20250204,090100,30165534,1212,1217,1217,1212,2076
20250204,090000,27639102,1211,1210,1216,1210,19667