KissMeData/002450/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183700,1593587296,1216,1216,1216,1216,10689
20250206,183600,1593587296,1216,1216,1216,1216,0
20250206,183500,1593587296,1216,1216,1216,1216,0
20250206,183400,1593587296,1216,1216,1216,1216,0
20250206,183300,1593587296,1216,1216,1216,1216,0
20250206,183200,1593587296,1216,1216,1216,1216,0
20250206,183100,1593587296,1216,1216,1216,1216,0
20250206,183000,1593587296,1216,1216,1216,1216,0
20250206,182900,1593587296,1216,1216,1216,1216,0
20250206,182800,1593587296,1216,1216,1216,1216,0
20250206,182700,1593587296,1216,1216,1216,1216,0
20250206,182600,1593587296,1216,1216,1216,1216,0
20250206,182500,1593587296,1216,1216,1216,1216,0
20250206,182400,1593587296,1216,1216,1216,1216,0
20250206,182300,1593587296,1216,1216,1216,1216,0
20250206,182200,1593587296,1216,1216,1216,1216,0
20250206,182100,1593587296,1216,1216,1216,1216,0
20250206,182000,1593587296,1216,1216,1216,1216,0
20250206,181900,1593587296,1216,1216,1216,1216,0
20250206,181800,1593587296,1216,1216,1216,1216,0
20250206,181700,1593587296,1216,1216,1216,1216,0
20250206,181600,1593587296,1216,1216,1216,1216,0
20250206,181500,1593587296,1216,1216,1216,1216,0
20250206,181400,1593587296,1216,1216,1216,1216,0
20250206,181300,1593587296,1216,1216,1216,1216,0
20250206,181200,1593587296,1216,1216,1216,1216,0
20250206,181100,1593587296,1216,1216,1216,1216,0
20250206,181000,1593587296,1216,1216,1216,1216,0
20250206,180900,1593587296,1216,1216,1216,1216,0
20250206,180800,1593587296,1216,1216,1216,1216,0
20250206,180700,1593587296,1216,1216,1216,1216,10689
20250206,180600,1593587296,1216,1216,1216,1216,0
20250206,180500,1593587296,1216,1216,1216,1216,0
20250206,180400,1593587296,1216,1216,1216,1216,0
20250206,180300,1593587296,1216,1216,1216,1216,0
20250206,180200,1593587296,1216,1216,1216,1216,0
20250206,180100,1593587296,1216,1216,1216,1216,0
20250206,180000,1593587296,1216,1216,1216,1216,0
20250206,175900,1593587296,1216,1216,1216,1216,0
20250206,175800,1593587296,1216,1216,1216,1216,0
20250206,175700,1593587296,1216,1216,1216,1216,0
20250206,175600,1593587296,1216,1216,1216,1216,0
20250206,175500,1593587296,1216,1216,1216,1216,0
20250206,175400,1593587296,1216,1216,1216,1216,0
20250206,175300,1593587296,1216,1216,1216,1216,0
20250206,175200,1593587296,1216,1216,1216,1216,0
20250206,175100,1593587296,1216,1216,1216,1216,0
20250206,175000,1593587296,1216,1216,1216,1216,0
20250206,174900,1593587296,1216,1216,1216,1216,0
20250206,174800,1593587296,1216,1216,1216,1216,0
20250206,174700,1593587296,1216,1216,1216,1216,0
20250206,174600,1593587296,1216,1216,1216,1216,0
20250206,174500,1593587296,1216,1216,1216,1216,0
20250206,174400,1593587296,1216,1216,1216,1216,0
20250206,174300,1593587296,1216,1216,1216,1216,0
20250206,174200,1593587296,1216,1216,1216,1216,0
20250206,174100,1593587296,1216,1216,1216,1216,0
20250206,174000,1593587296,1216,1216,1216,1216,0
20250206,173900,1593587296,1216,1216,1216,1216,0
20250206,173800,1593587296,1216,1216,1216,1216,0
20250206,173700,1593587296,1216,1216,1216,1216,10689
20250206,173600,1593587296,1216,1216,1216,1216,0
20250206,173500,1593587296,1216,1216,1216,1216,0
20250206,173400,1593587296,1216,1216,1216,1216,0
20250206,173300,1593587296,1216,1216,1216,1216,0
20250206,173200,1593587296,1216,1216,1216,1216,0
20250206,173100,1593587296,1216,1216,1216,1216,0
20250206,173000,1593587296,1216,1216,1216,1216,0
20250206,172900,1593587296,1216,1216,1216,1216,0
20250206,172800,1593587296,1216,1216,1216,1216,0
20250206,172700,1593587296,1216,1216,1216,1216,0
20250206,172600,1593587296,1216,1216,1216,1216,0
20250206,172500,1593587296,1216,1216,1216,1216,0
20250206,172400,1593587296,1216,1216,1216,1216,0
20250206,172300,1593587296,1216,1216,1216,1216,0
20250206,172200,1593587296,1216,1216,1216,1216,0
20250206,172100,1593587296,1216,1216,1216,1216,0
20250206,172000,1593587296,1216,1216,1216,1216,0
20250206,171900,1593587296,1216,1216,1216,1216,0
20250206,171800,1593587296,1216,1216,1216,1216,0
20250206,171700,1593587296,1216,1216,1216,1216,0
20250206,171600,1593587296,1216,1216,1216,1216,0
20250206,171500,1593587296,1216,1216,1216,1216,0
20250206,171400,1593587296,1216,1216,1216,1216,0
20250206,171300,1593587296,1216,1216,1216,1216,0
20250206,171200,1593587296,1216,1216,1216,1216,0
20250206,171100,1593587296,1216,1216,1216,1216,0
20250206,171000,1593587296,1216,1216,1216,1216,0
20250206,170900,1593587296,1216,1216,1216,1216,0
20250206,170800,1593587296,1216,1216,1216,1216,0
20250206,170700,1593587296,1216,1216,1216,1216,10689
20250206,170600,1593587296,1216,1216,1216,1216,0
20250206,170500,1593587296,1216,1216,1216,1216,0
20250206,170400,1593587296,1216,1216,1216,1216,0
20250206,170300,1593587296,1216,1216,1216,1216,0
20250206,170200,1593587296,1216,1216,1216,1216,0
20250206,170100,1593587296,1216,1216,1216,1216,0
20250206,170000,1593587296,1216,1216,1216,1216,0
20250206,165900,1593587296,1216,1216,1216,1216,0
20250206,165800,1593587296,1216,1216,1216,1216,0
20250206,165700,1593587296,1216,1216,1216,1216,0
20250206,165600,1593587296,1216,1216,1216,1216,0
20250206,165500,1593587296,1216,1216,1216,1216,0
20250206,165400,1593587296,1216,1216,1216,1216,0
20250206,165300,1593587296,1216,1216,1216,1216,0
20250206,165200,1593587296,1216,1216,1216,1216,0
20250206,165100,1593587296,1216,1216,1216,1216,0
20250206,165000,1593587296,1216,1216,1216,1216,0
20250206,164900,1593587296,1216,1216,1216,1216,0
20250206,164800,1593587296,1216,1216,1216,1216,0
20250206,164700,1593587296,1216,1216,1216,1216,0
20250206,164600,1593587296,1216,1216,1216,1216,0
20250206,164500,1593587296,1216,1216,1216,1216,0
20250206,164400,1593587296,1216,1216,1216,1216,0
20250206,164300,1593587296,1216,1216,1216,1216,0
20250206,164200,1593587296,1216,1216,1216,1216,0
20250206,164100,1593587296,1216,1216,1216,1216,0
20250206,164000,1593587296,1216,1216,1216,1216,0
20250206,163900,1593587296,1216,1216,1216,1216,0
20250206,163800,1593587296,1216,1216,1216,1216,0
20250206,163700,1593587296,1216,1216,1216,1216,10689
20250206,163600,1593587296,1216,1216,1216,1216,0
20250206,163500,1593587296,1216,1216,1216,1216,0
20250206,163400,1593587296,1216,1216,1216,1216,0
20250206,163300,1593587296,1216,1216,1216,1216,0
20250206,163200,1593587296,1216,1216,1216,1216,0
20250206,163100,1593587296,1216,1216,1216,1216,0
20250206,163000,1593587296,1216,1216,1216,1216,0
20250206,162900,1593587296,1216,1216,1216,1216,0
20250206,162800,1593587296,1216,1216,1216,1216,0
20250206,162700,1593587296,1216,1216,1216,1216,0
20250206,162600,1593587296,1216,1216,1216,1216,0
20250206,162500,1593587296,1216,1216,1216,1216,0
20250206,162400,1593587296,1216,1216,1216,1216,0
20250206,162300,1593587296,1216,1216,1216,1216,0
20250206,162200,1593587296,1216,1216,1216,1216,0
20250206,162100,1593587296,1216,1216,1216,1216,0
20250206,162000,1593587296,1216,1216,1216,1216,0
20250206,161900,1593587296,1216,1216,1216,1216,0
20250206,161800,1593587296,1216,1216,1216,1216,0
20250206,161700,1593587296,1216,1216,1216,1216,0
20250206,161600,1593587296,1216,1216,1216,1216,0
20250206,161500,1593587296,1216,1216,1216,1216,0
20250206,161400,1593587296,1216,1216,1216,1216,0
20250206,161300,1593587296,1216,1216,1216,1216,0
20250206,161200,1593587296,1216,1216,1216,1216,0
20250206,161100,1593587296,1216,1216,1216,1216,0
20250206,161000,1593587296,1216,1216,1216,1216,0
20250206,160900,1593587296,1216,1216,1216,1216,0
20250206,160800,1593587296,1216,1216,1216,1216,0
20250206,160700,1593587296,1216,1216,1216,1216,10689
20250206,160600,1593587296,1216,1216,1216,1216,0
20250206,160500,1593587296,1216,1216,1216,1216,0
20250206,160400,1593587296,1216,1216,1216,1216,0
20250206,160300,1593587296,1216,1216,1216,1216,0
20250206,160200,1593587296,1216,1216,1216,1216,0
20250206,160100,1593587296,1216,1216,1216,1216,0
20250206,160000,1593587296,1216,1216,1216,1216,0
20250206,155900,1593587296,1216,1216,1216,1216,0
20250206,155800,1593587296,1216,1216,1216,1216,0
20250206,155700,1593587296,1216,1216,1216,1216,0
20250206,155600,1593587296,1216,1216,1216,1216,0
20250206,155500,1593587296,1216,1216,1216,1216,0
20250206,155400,1593587296,1216,1216,1216,1216,0
20250206,155300,1593587296,1216,1216,1216,1216,0
20250206,155200,1593587296,1216,1216,1216,1216,0
20250206,155100,1593587296,1216,1216,1216,1216,0
20250206,155000,1593587296,1216,1216,1216,1216,0
20250206,154900,1593587296,1216,1216,1216,1216,0
20250206,154800,1593587296,1216,1216,1216,1216,0
20250206,154700,1593587296,1216,1216,1216,1216,0
20250206,154600,1593587296,1216,1216,1216,1216,0
20250206,154500,1593587296,1216,1216,1216,1216,0
20250206,154400,1593587296,1216,1216,1216,1216,0
20250206,154300,1593587296,1216,1216,1216,1216,0
20250206,154200,1593587296,1216,1216,1216,1216,0
20250206,154100,1593587296,1216,1216,1216,1216,0
20250206,154000,1593587296,1216,1216,1216,1216,0
20250206,153900,1593587296,1216,1216,1216,1216,0
20250206,153800,1593587296,1216,1216,1216,1216,0
20250206,153700,1593587296,1216,1216,1216,1216,10689
20250206,153600,1593587296,1216,1216,1216,1216,0
20250206,153500,1593587296,1216,1216,1216,1216,0
20250206,153400,1593587296,1216,1216,1216,1216,0
20250206,153300,1593587296,1216,1216,1216,1216,0
20250206,153200,1593587296,1216,1216,1216,1216,0
20250206,153100,1593587296,1216,1216,1216,1216,0
20250206,153000,1593587296,1216,1216,1216,1216,10689
20250206,152900,1580589472,1204,1204,1204,1204,0
20250206,152800,1580589472,1204,1204,1204,1204,0
20250206,152700,1580589472,1204,1204,1204,1204,0
20250206,152600,1580589472,1204,1204,1204,1204,0
20250206,152500,1580589472,1204,1204,1204,1204,0
20250206,152400,1580589472,1204,1204,1204,1204,0
20250206,152300,1580589472,1204,1204,1204,1204,0
20250206,152200,1580589472,1204,1204,1204,1204,0
20250206,152100,1580589472,1204,1204,1204,1204,0
20250206,152000,1580589472,1204,1204,1204,1204,0
20250206,151900,1580589472,1204,1205,1205,1204,510
20250206,151800,1579975323,1204,1205,1206,1204,3547
20250206,151700,1575702187,1207,1205,1207,1205,401
20250206,151600,1575218980,1205,1206,1206,1205,866
20250206,151500,1574174950,1209,1211,1214,1204,8641
20250206,151400,1563746950,1210,1208,1210,1208,5368
20250206,151300,1557252406,1210,1210,1210,1210,1
20250206,151200,1557251196,1206,1207,1207,1206,51175
20250206,151100,1495534145,1210,1211,1211,1207,152
20250206,151000,1495350573,1207,1211,1211,1207,33824
20250206,150900,1454525001,1205,1211,1211,1205,15541
20250206,150800,1435791443,1209,1216,1216,1209,9362
20250206,150700,1424469109,1214,1216,1216,1214,1635
20250206,150600,1422483889,1215,1215,1215,1215,0
20250206,150500,1422483889,1215,1215,1215,1215,197
20250206,150400,1422244534,1215,1215,1215,1215,5
20250206,150300,1422238459,1215,1216,1216,1215,210
20250206,150200,1421983105,1215,1213,1215,1211,2720
20250206,150100,1418684800,1213,1213,1213,1212,378
20250206,150000,1418226424,1212,1214,1214,1212,307
20250206,145900,1417854314,1214,1215,1215,1214,416
20250206,145800,1417349183,1215,1215,1215,1215,0
20250206,145700,1417349183,1215,1215,1215,1215,0
20250206,145600,1417349183,1215,1214,1215,1214,153
20250206,145500,1417163440,1214,1214,1214,1214,0
20250206,145400,1417163440,1214,1214,1214,1214,0
20250206,145300,1417163440,1214,1214,1214,1214,50
20250206,145200,1417102740,1215,1215,1215,1215,1
20250206,145100,1417101525,1214,1214,1214,1214,22
20250206,145000,1417074817,1214,1212,1215,1212,2811
20250206,144900,1413665070,1213,1213,1213,1213,26
20250206,144800,1413633532,1214,1214,1214,1214,0
20250206,144700,1413633532,1214,1214,1214,1214,20
20250206,144600,1413609252,1214,1214,1214,1214,8
20250206,144500,1413599540,1215,1215,1215,1215,1
20250206,144400,1413598325,1215,1215,1215,1212,519
20250206,144300,1412968910,1215,1214,1216,1211,5910
20250206,144200,1405806480,1213,1214,1214,1211,3205
20250206,144100,1401920944,1213,1214,1214,1213,152
20250206,144000,1401736467,1216,1216,1216,1216,1
20250206,143900,1401735251,1213,1215,1215,1213,1510
20250206,143800,1399903031,1215,1215,1215,1215,402
20250206,143700,1399414601,1215,1215,1215,1215,101
20250206,143600,1399291886,1213,1216,1216,1213,5005
20250206,143500,1393205809,1216,1215,1217,1215,3343
20250206,143400,1389142029,1215,1209,1215,1208,18954
20250206,143300,1366222021,1212,1212,1212,1212,0
20250206,143200,1366222021,1212,1212,1212,1212,3
20250206,143100,1366218385,1213,1213,1213,1213,0
20250206,143000,1366218385,1213,1212,1213,1210,2168
20250206,142900,1363594271,1215,1213,1215,1211,288
20250206,142800,1363245495,1215,1214,1215,1214,7
20250206,142700,1363236996,1215,1215,1215,1215,50
20250206,142600,1363176246,1216,1216,1216,1216,1
20250206,142500,1363175030,1215,1213,1215,1213,2387
20250206,142400,1360278859,1211,1211,1211,1211,500
20250206,142300,1359673359,1211,1213,1213,1211,221
20250206,142200,1359405698,1211,1211,1211,1211,100
20250206,142100,1359284598,1214,1212,1214,1212,5074
20250206,142000,1353134582,1212,1212,1212,1212,305
20250206,141900,1352764922,1214,1214,1214,1214,15
20250206,141800,1352746712,1209,1213,1213,1208,15701
20250206,141700,1333745625,1215,1215,1215,1215,0
20250206,141600,1333745625,1215,1215,1215,1215,9
20250206,141500,1333734690,1214,1214,1214,1214,881
20250206,141400,1332665156,1215,1215,1215,1215,100
20250206,141300,1332543656,1215,1215,1215,1215,0
20250206,141200,1332543656,1215,1215,1215,1215,200
20250206,141100,1332300656,1215,1215,1215,1214,206
20250206,141000,1332050368,1215,1214,1215,1214,493
20250206,140900,1331451865,1214,1214,1214,1213,28
20250206,140800,1331417892,1216,1216,1216,1213,10181
20250206,140700,1319055945,1216,1219,1219,1215,2129
20250206,140600,1316467971,1217,1218,1221,1217,4363
20250206,140500,1311158036,1222,1222,1222,1222,0
20250206,140400,1311158036,1222,1221,1222,1221,369
20250206,140300,1310707486,1218,1218,1218,1218,717
20250206,140200,1309834180,1222,1220,1222,1220,5358
20250206,140100,1303296336,1221,1223,1226,1221,4300
20250206,140000,1298042385,1221,1216,1221,1216,4681
20250206,135900,1292333389,1218,1217,1218,1217,1745
20250206,135800,1290209723,1217,1218,1218,1217,550
20250206,135700,1289539824,1223,1227,1227,1223,8828
20250206,135600,1278726107,1227,1218,1227,1218,6473
20250206,135500,1270816856,1218,1218,1218,1218,0
20250206,135400,1270816856,1218,1218,1218,1218,1
20250206,135300,1270815638,1215,1215,1215,1215,2861
20250206,135200,1267339523,1214,1215,1215,1214,980
20250206,135100,1266149702,1217,1215,1217,1215,1894
20250206,135000,1263848490,1215,1215,1215,1215,20
20250206,134900,1263824190,1216,1216,1216,1216,0
20250206,134800,1263824190,1216,1216,1216,1216,20
20250206,134700,1263799870,1216,1216,1216,1216,3
20250206,134600,1263796222,1213,1214,1214,1213,3225
20250206,134500,1259884295,1218,1218,1218,1218,0
20250206,134400,1259884295,1218,1220,1220,1217,810
20250206,134300,1258898470,1220,1220,1220,1220,0
20250206,134200,1258898470,1220,1220,1220,1220,0
20250206,134100,1258898470,1220,1216,1221,1213,11737
20250206,134000,1244585990,1219,1214,1219,1213,1408
20250206,133900,1242875468,1215,1219,1219,1215,5811
20250206,133800,1235809482,1219,1219,1219,1219,620
20250206,133700,1235053702,1219,1219,1219,1219,0
20250206,133600,1235053702,1219,1219,1219,1219,0
20250206,133500,1235053702,1219,1219,1219,1219,0
20250206,133400,1235053702,1219,1219,1219,1219,0
20250206,133300,1235053702,1219,1219,1219,1219,0
20250206,133200,1235053702,1219,1217,1219,1216,52
20250206,133100,1234990464,1217,1219,1219,1217,2069
20250206,133000,1232472085,1221,1221,1221,1221,4
20250206,132900,1232467201,1221,1221,1221,1221,0
20250206,132800,1232467201,1221,1219,1221,1216,9426
20250206,132700,1220990181,1222,1223,1223,1222,7
20250206,132600,1220981622,1222,1222,1222,1222,1
20250206,132500,1220980400,1222,1222,1222,1222,2921
20250206,132400,1217410938,1222,1224,1224,1222,4412
20250206,132300,1212013203,1225,1226,1229,1225,7298
20250206,132200,1203071005,1226,1223,1226,1223,499
20250206,132100,1202460428,1220,1218,1220,1218,526
20250206,132000,1201818710,1221,1219,1221,1219,205
20250206,131900,1201568805,1219,1219,1219,1219,0
20250206,131800,1201568805,1219,1219,1219,1219,0
20250206,131700,1201568805,1219,1219,1219,1219,0
20250206,131600,1201568805,1219,1219,1219,1219,765
20250206,131500,1200636270,1221,1221,1221,1221,0
20250206,131400,1200636270,1221,1220,1221,1220,1169
20250206,131300,1199209148,1220,1220,1220,1220,273
20250206,131200,1198876088,1219,1219,1219,1219,2766
20250206,131100,1195504334,1219,1220,1220,1219,6102
20250206,131000,1188064984,1220,1220,1220,1220,628
20250206,130900,1187298824,1220,1221,1221,1220,1680
20250206,130800,1185248918,1221,1222,1222,1221,2629
20250206,130700,1182038858,1224,1224,1224,1224,2
20250206,130600,1182036410,1222,1222,1223,1222,2300
20250206,130500,1179223676,1223,1223,1223,1223,0
20250206,130400,1179223676,1223,1223,1223,1223,1864
20250206,130300,1176944004,1224,1224,1224,1224,279
20250206,130200,1176602508,1224,1225,1225,1224,869
20250206,130100,1175538742,1225,1226,1226,1225,1495
20250206,130000,1173707284,1226,1226,1226,1226,765
20250206,125900,1172769394,1224,1224,1224,1224,0
20250206,125800,1172769394,1224,1224,1224,1224,95
20250206,125700,1172653114,1225,1225,1225,1225,0
20250206,125600,1172653114,1225,1225,1225,1225,0
20250206,125500,1172653114,1225,1225,1225,1225,36
20250206,125400,1172609014,1225,1226,1226,1225,300
20250206,125300,1172241216,1226,1226,1226,1226,20
20250206,125200,1172216696,1226,1226,1226,1226,83
20250206,125100,1172114938,1227,1227,1227,1227,167
20250206,125000,1171910029,1226,1226,1226,1226,0
20250206,124900,1171910029,1226,1228,1228,1226,4824
20250206,124800,1165992157,1229,1226,1229,1223,6366
20250206,124700,1158197643,1227,1227,1227,1227,895
20250206,124600,1157099478,1227,1227,1227,1227,0
20250206,124500,1157099478,1227,1227,1227,1227,1765
20250206,124400,1154933823,1228,1231,1231,1228,3837
20250206,124300,1150218282,1232,1232,1232,1232,0
20250206,124200,1150218282,1232,1232,1232,1232,1760
20250206,124100,1148049962,1233,1233,1234,1233,2060
20250206,124000,1145509882,1233,1231,1233,1231,776
20250206,123900,1144554546,1231,1231,1231,1231,0
20250206,123800,1144554546,1231,1231,1231,1231,5
20250206,123700,1144548391,1230,1230,1230,1230,0
20250206,123600,1144548391,1230,1230,1230,1230,0
20250206,123500,1144548391,1230,1228,1230,1228,5032
20250206,123400,1138367257,1226,1226,1226,1226,0
20250206,123300,1138367257,1226,1226,1226,1226,2175
20250206,123200,1135700707,1228,1228,1228,1228,2175
20250206,123100,1133029807,1226,1226,1226,1226,0
20250206,123000,1133029807,1226,1226,1226,1226,1999
20250206,122900,1130579033,1224,1224,1224,1224,1677
20250206,122800,1128526385,1227,1227,1227,1227,95
20250206,122700,1128409820,1227,1227,1227,1227,217
20250206,122600,1128143561,1224,1225,1227,1224,6860
20250206,122500,1119741861,1225,1225,1225,1225,253
20250206,122400,1119431936,1228,1227,1228,1224,4593
20250206,122300,1113807109,1228,1228,1228,1228,550
20250206,122200,1113131709,1228,1229,1229,1228,232
20250206,122100,1112846732,1230,1230,1230,1230,726
20250206,122000,1111953752,1231,1231,1231,1231,0
20250206,121900,1111953752,1231,1231,1231,1230,7
20250206,121800,1111945136,1231,1231,1231,1231,6
20250206,121700,1111937750,1231,1231,1231,1231,1
20250206,121600,1111936519,1230,1230,1233,1229,1793
20250206,121500,1109732417,1230,1229,1234,1229,4925
20250206,121400,1103677726,1229,1230,1230,1225,16032
20250206,121300,1084002004,1231,1235,1235,1231,5841
20250206,121200,1076802056,1237,1236,1237,1235,16
20250206,121100,1076782293,1237,1237,1237,1237,20
20250206,121000,1076757553,1236,1236,1236,1236,784
20250206,120900,1075788529,1236,1239,1239,1236,5
20250206,120800,1075782337,1241,1241,1241,1241,0
20250206,120700,1075782337,1241,1241,1241,1241,0
20250206,120600,1075782337,1241,1238,1241,1238,2175
20250206,120500,1073089270,1238,1237,1238,1236,4507
20250206,120400,1067514318,1237,1238,1238,1237,121
20250206,120300,1067364620,1238,1239,1239,1238,700
20250206,120200,1066497880,1242,1242,1242,1242,1
20250206,120100,1066496638,1239,1242,1242,1239,320
20250206,120000,1066099858,1239,1239,1239,1238,4349
20250206,115900,1060712044,1240,1240,1240,1240,20
20250206,115800,1060687244,1241,1241,1241,1241,0
20250206,115700,1060687244,1241,1239,1241,1239,2338
20250206,115600,1057790458,1242,1246,1246,1240,9261
20250206,115500,1046287950,1246,1245,1246,1244,1962
20250206,115400,1043846037,1244,1242,1244,1240,3195
20250206,115300,1039877605,1242,1242,1242,1242,2034
20250206,115200,1037351377,1242,1242,1242,1242,1910
20250206,115100,1034979157,1242,1239,1242,1239,2706
20250206,115000,1031624035,1239,1239,1239,1239,121
20250206,114900,1031474116,1240,1240,1240,1240,118
20250206,114800,1031327796,1239,1240,1240,1239,937
20250206,114700,1030166848,1238,1233,1238,1233,2660
20250206,114600,1026879824,1233,1238,1240,1233,7280
20250206,114500,1017864693,1234,1235,1235,1234,6107
20250206,114400,1010327959,1239,1238,1239,1234,3792
20250206,114300,1005644849,1235,1239,1239,1235,4517
20250206,114200,1000060508,1239,1239,1239,1238,1218
20250206,114100,998551407,1238,1237,1238,1237,2030
20250206,114000,996038286,1238,1242,1242,1238,1040
20250206,113900,994749656,1242,1239,1242,1238,1466
20250206,113800,992933528,1242,1233,1242,1233,5208
20250206,113700,986492685,1235,1236,1236,1235,575
20250206,113600,985782549,1237,1238,1241,1237,4399
20250206,113500,980330990,1239,1240,1240,1239,10876
20250206,113400,966850030,1240,1242,1245,1239,12866
20250206,113300,950889254,1242,1239,1242,1239,8411
20250206,113200,940458442,1238,1237,1238,1236,714
20250206,113100,939575146,1240,1232,1240,1232,3506
20250206,113000,935240861,1231,1231,1231,1231,2075
20250206,112900,932686536,1231,1227,1231,1227,511
20250206,112800,932058577,1227,1223,1227,1223,1904
20250206,112700,929723449,1224,1225,1229,1224,6397
20250206,112600,921891118,1225,1228,1229,1225,1106
20250206,112500,920535847,1229,1233,1233,1228,5462
20250206,112400,913822271,1234,1234,1234,1234,300
20250206,112300,913452071,1234,1234,1234,1234,1207
20250206,112200,911962633,1234,1234,1234,1234,2
20250206,112100,911960165,1234,1234,1234,1233,2440
20250206,112000,908951264,1235,1234,1235,1234,801
20250206,111900,907962426,1235,1235,1235,1231,6785
20250206,111800,899602896,1235,1234,1238,1234,3396
20250206,111700,895409012,1235,1236,1236,1234,2470
20250206,111600,892357849,1238,1242,1246,1238,6479
20250206,111500,884313424,1242,1239,1246,1238,31648
20250206,111400,844996455,1239,1231,1240,1231,26180
20250206,111300,812629515,1231,1225,1231,1225,4860
20250206,111200,806658692,1227,1227,1227,1227,1850
20250206,111100,804388742,1229,1228,1229,1227,7686
20250206,111000,794943554,1227,1227,1227,1225,6176
20250206,110900,787365802,1225,1225,1225,1225,2000
20250206,110800,784915802,1227,1227,1228,1227,114
20250206,110700,784775921,1227,1228,1229,1227,415
20250206,110600,784266444,1229,1228,1229,1227,1945
20250206,110500,781878049,1228,1229,1230,1227,7516
20250206,110400,772641908,1227,1225,1230,1222,17996
20250206,110300,750558619,1226,1223,1227,1222,5761
20250206,110200,743501097,1224,1224,1224,1224,150
20250206,110100,743317497,1224,1222,1225,1222,3435
20250206,110000,739116763,1222,1223,1223,1222,1007
20250206,105900,737885207,1221,1220,1224,1220,3882
20250206,105800,733146693,1219,1213,1219,1213,10216
20250206,105700,720725877,1213,1209,1213,1209,8023
20250206,105600,711015408,1209,1209,1209,1209,0
20250206,105500,711015408,1209,1206,1209,1206,4402
20250206,105400,705699054,1206,1209,1209,1206,133
20250206,105300,705538653,1204,1206,1206,1204,10000
20250206,105200,693494947,1209,1209,1209,1209,20
20250206,105100,693470767,1209,1209,1209,1209,30
20250206,105000,693434497,1209,1209,1209,1209,0
20250206,104900,693434497,1209,1209,1209,1209,1
20250206,104800,693433288,1207,1207,1207,1207,250
20250206,104700,693131538,1208,1208,1208,1208,0
20250206,104600,693131538,1208,1208,1208,1208,0
20250206,104500,693131538,1208,1208,1208,1208,1
20250206,104400,693130330,1204,1209,1209,1204,13062
20250206,104300,677382500,1212,1212,1212,1212,1
20250206,104200,677381288,1212,1212,1212,1212,0
20250206,104100,677381288,1212,1212,1212,1212,661
20250206,104000,676580156,1211,1208,1211,1208,2478
20250206,103900,673582973,1208,1208,1208,1208,246
20250206,103800,673285805,1208,1206,1208,1206,862
20250206,103700,672246110,1206,1206,1206,1204,605
20250206,103600,671516918,1206,1203,1206,1203,33
20250206,103500,671477212,1206,1206,1206,1206,0
20250206,103400,671477212,1206,1206,1206,1206,6
20250206,103300,671469976,1203,1206,1206,1203,7024
20250206,103200,663017665,1206,1206,1206,1206,1315
20250206,103100,661431775,1206,1203,1206,1203,809
20250206,103000,660458545,1203,1204,1206,1202,3234
20250206,102900,656568298,1206,1206,1206,1206,414
20250206,102800,656069014,1206,1206,1206,1206,3
20250206,102700,656065396,1206,1206,1206,1206,1
20250206,102600,656064190,1206,1203,1206,1203,2102
20250206,102500,653535395,1203,1203,1203,1203,66
20250206,102400,653455997,1202,1204,1205,1202,7891
20250206,102300,643963924,1208,1209,1211,1208,1568
20250206,102200,642068612,1211,1210,1211,1205,10363
20250206,102100,629563698,1210,1216,1216,1210,10906
20250206,102000,616355965,1216,1213,1216,1213,788
20250206,101900,615400054,1213,1213,1213,1213,1
20250206,101800,615398841,1213,1213,1213,1213,0
20250206,101700,615398841,1213,1213,1213,1213,278
20250206,101600,615061627,1212,1212,1214,1210,3728
20250206,101500,610543385,1213,1212,1213,1212,1002
20250206,101400,609328960,1215,1212,1215,1212,1009
20250206,101300,608106025,1216,1216,1216,1216,0
20250206,101200,608106025,1216,1218,1218,1216,5241
20250206,101100,601731673,1220,1218,1220,1217,2690
20250206,101000,598452503,1216,1216,1218,1215,5581
20250206,100900,591664120,1216,1214,1217,1213,4555
20250206,100800,586134542,1214,1219,1219,1214,12183
20250206,100700,571323896,1220,1223,1223,1220,303
20250206,100600,570954231,1220,1224,1224,1220,8165
20250206,100500,560981886,1223,1223,1223,1223,474
20250206,100400,560402184,1223,1222,1223,1222,409
20250206,100300,559902336,1222,1221,1222,1221,122
20250206,100200,559753372,1222,1221,1222,1221,6
20250206,100100,559746041,1222,1221,1223,1221,196
20250206,100000,559506489,1223,1224,1224,1223,3159
20250206,095900,555639874,1223,1223,1223,1223,3189
20250206,095800,551739727,1223,1225,1225,1219,16916
20250206,095700,531049138,1225,1224,1225,1224,2549
20250206,095600,527927606,1224,1224,1224,1224,1
20250206,095500,527926382,1223,1223,1224,1223,7999
20250206,095400,518140899,1222,1218,1222,1218,4661
20250206,095300,512457193,1218,1216,1218,1216,16
20250206,095200,512437735,1219,1218,1221,1217,6163
20250206,095100,504926198,1221,1221,1222,1221,10330
20250206,095000,492313267,1218,1222,1222,1218,3428
20250206,094900,488137943,1219,1219,1219,1219,0
20250206,094800,488137943,1219,1220,1224,1219,7555
20250206,094700,478922017,1220,1218,1220,1218,483
20250206,094600,478333459,1218,1215,1218,1215,2852
20250206,094500,474867132,1215,1217,1218,1215,2177
20250206,094400,472219003,1217,1218,1218,1217,336
20250206,094300,471810068,1217,1217,1217,1217,2490
20250206,094200,468779738,1219,1219,1219,1219,10
20250206,094100,468767548,1220,1224,1224,1219,4922
20250206,094000,462759359,1224,1221,1224,1221,2208
20250206,093900,460061985,1221,1219,1221,1219,434
20250206,093800,459532895,1219,1219,1219,1215,937
20250206,093700,458391092,1219,1220,1221,1219,12557
20250206,093600,443083327,1222,1215,1222,1215,14409
20250206,093500,425539306,1214,1214,1214,1214,1063
20250206,093400,424248824,1214,1211,1214,1211,4620
20250206,093300,418653489,1212,1207,1214,1205,66481
20250206,093200,338477278,1214,1223,1223,1205,63377
20250206,093100,261911462,1224,1216,1224,1216,40528
20250206,093000,212400325,1217,1217,1217,1217,2
20250206,092900,212397891,1214,1217,1217,1214,3133
20250206,092800,208594045,1218,1217,1218,1216,545
20250206,092700,207931037,1216,1215,1216,1215,2166
20250206,092600,205299033,1215,1213,1215,1205,11506
20250206,092500,191376209,1215,1213,1215,1212,1386
20250206,092400,189695760,1213,1214,1214,1213,76
20250206,092300,189603569,1215,1215,1215,1211,407
20250206,092200,189110661,1214,1212,1214,1212,5923
20250206,092100,181926382,1212,1212,1213,1209,6146
20250206,092000,174483717,1208,1214,1214,1208,150
20250206,091900,174302505,1211,1213,1213,1207,10023
20250206,091800,162172220,1218,1218,1218,1218,35
20250206,091700,162129590,1211,1228,1232,1211,18014
20250206,091600,140085387,1228,1223,1228,1223,5053
20250206,091500,133903148,1222,1224,1224,1222,12299
20250206,091400,118865429,1224,1231,1232,1224,15111
20250206,091300,100306946,1225,1229,1239,1222,8190
20250206,091200,90202708,1229,1211,1229,1211,26932
20250206,091100,57410923,1210,1213,1213,1210,5492
20250206,091000,50758131,1213,1214,1215,1213,1919
20250206,090900,48428739,1214,1208,1214,1208,6888
20250206,090800,40079659,1210,1207,1210,1207,11459
20250206,090700,26247505,1205,1205,1205,1204,650
20250206,090600,25464405,1205,1206,1207,1205,847
20250206,090500,24443513,1208,1199,1208,1199,2902
20250206,090400,20948912,1198,1199,1199,1198,1337
20250206,090300,19346006,1201,1198,1201,1198,568
20250206,090200,18664002,1197,1199,1202,1194,8198
20250206,090100,8837383,1198,1196,1198,1196,1819
20250206,090000,6658567,1201,1194,1201,1194,4576