KissMeData/002690/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183800,13852161,1232,1232,1232,1232,729
20250204,183700,13852161,1232,1232,1232,1232,0
20250204,183600,13852161,1232,1232,1232,1232,0
20250204,183500,13852161,1232,1232,1232,1232,0
20250204,183400,13852161,1232,1232,1232,1232,0
20250204,183300,13852161,1232,1232,1232,1232,0
20250204,183200,13852161,1232,1232,1232,1232,0
20250204,183100,13852161,1232,1232,1232,1232,0
20250204,183000,13852161,1232,1232,1232,1232,0
20250204,182900,13852161,1232,1232,1232,1232,0
20250204,182800,13852161,1232,1232,1232,1232,0
20250204,182700,13852161,1232,1232,1232,1232,0
20250204,182600,13852161,1232,1232,1232,1232,0
20250204,182500,13852161,1232,1232,1232,1232,0
20250204,182400,13852161,1232,1232,1232,1232,0
20250204,182300,13852161,1232,1232,1232,1232,0
20250204,182200,13852161,1232,1232,1232,1232,0
20250204,182100,13852161,1232,1232,1232,1232,0
20250204,182000,13852161,1232,1232,1232,1232,0
20250204,181900,13852161,1232,1232,1232,1232,0
20250204,181800,13852161,1232,1232,1232,1232,0
20250204,181700,13852161,1232,1232,1232,1232,0
20250204,181600,13852161,1232,1232,1232,1232,0
20250204,181500,13852161,1232,1232,1232,1232,0
20250204,181400,13852161,1232,1232,1232,1232,0
20250204,181300,13852161,1232,1232,1232,1232,0
20250204,181200,13852161,1232,1232,1232,1232,0
20250204,181100,13852161,1232,1232,1232,1232,0
20250204,181000,13852161,1232,1232,1232,1232,0
20250204,180900,13852161,1232,1232,1232,1232,0
20250204,180800,13852161,1232,1232,1232,1232,729
20250204,180700,13852161,1232,1232,1232,1232,0
20250204,180600,13852161,1232,1232,1232,1232,0
20250204,180500,13852161,1232,1232,1232,1232,0
20250204,180400,13852161,1232,1232,1232,1232,0
20250204,180300,13852161,1232,1232,1232,1232,0
20250204,180200,13852161,1232,1232,1232,1232,0
20250204,180100,13852161,1232,1232,1232,1232,0
20250204,180000,13852161,1232,1232,1232,1232,0
20250204,175900,13852161,1232,1232,1232,1232,0
20250204,175800,13852161,1232,1232,1232,1232,0
20250204,175700,13852161,1232,1232,1232,1232,0
20250204,175600,13852161,1232,1232,1232,1232,0
20250204,175500,13852161,1232,1232,1232,1232,0
20250204,175400,13852161,1232,1232,1232,1232,0
20250204,175300,13852161,1232,1232,1232,1232,0
20250204,175200,13852161,1232,1232,1232,1232,0
20250204,175100,13852161,1232,1232,1232,1232,0
20250204,175000,13852161,1232,1232,1232,1232,0
20250204,174900,13852161,1232,1232,1232,1232,0
20250204,174800,13852161,1232,1232,1232,1232,0
20250204,174700,13852161,1232,1232,1232,1232,0
20250204,174600,13852161,1232,1232,1232,1232,0
20250204,174500,13852161,1232,1232,1232,1232,0
20250204,174400,13852161,1232,1232,1232,1232,0
20250204,174300,13852161,1232,1232,1232,1232,0
20250204,174200,13852161,1232,1232,1232,1232,0
20250204,174100,13852161,1232,1232,1232,1232,0
20250204,174000,13852161,1232,1232,1232,1232,0
20250204,173900,13852161,1232,1232,1232,1232,0
20250204,173800,13852161,1232,1232,1232,1232,729
20250204,173700,13852161,1232,1232,1232,1232,0
20250204,173600,13852161,1232,1232,1232,1232,0
20250204,173500,13852161,1232,1232,1232,1232,0
20250204,173400,13852161,1232,1232,1232,1232,0
20250204,173300,13852161,1232,1232,1232,1232,0
20250204,173200,13852161,1232,1232,1232,1232,0
20250204,173100,13852161,1232,1232,1232,1232,0
20250204,173000,13852161,1232,1232,1232,1232,0
20250204,172900,13852161,1232,1232,1232,1232,0
20250204,172800,13852161,1232,1232,1232,1232,0
20250204,172700,13852161,1232,1232,1232,1232,0
20250204,172600,13852161,1232,1232,1232,1232,0
20250204,172500,13852161,1232,1232,1232,1232,0
20250204,172400,13852161,1232,1232,1232,1232,0
20250204,172300,13852161,1232,1232,1232,1232,0
20250204,172200,13852161,1232,1232,1232,1232,0
20250204,172100,13852161,1232,1232,1232,1232,0
20250204,172000,13852161,1232,1232,1232,1232,0
20250204,171900,13852161,1232,1232,1232,1232,0
20250204,171800,13852161,1232,1232,1232,1232,0
20250204,171700,13852161,1232,1232,1232,1232,0
20250204,171600,13852161,1232,1232,1232,1232,0
20250204,171500,13852161,1232,1232,1232,1232,0
20250204,171400,13852161,1232,1232,1232,1232,0
20250204,171300,13852161,1232,1232,1232,1232,0
20250204,171200,13852161,1232,1232,1232,1232,0
20250204,171100,13852161,1232,1232,1232,1232,0
20250204,171000,13852161,1232,1232,1232,1232,0
20250204,170900,13852161,1232,1232,1232,1232,0
20250204,170800,13852161,1232,1232,1232,1232,729
20250204,170700,13852161,1232,1232,1232,1232,0
20250204,170600,13852161,1232,1232,1232,1232,0
20250204,170500,13852161,1232,1232,1232,1232,0
20250204,170400,13852161,1232,1232,1232,1232,0
20250204,170300,13852161,1232,1232,1232,1232,0
20250204,170200,13852161,1232,1232,1232,1232,0
20250204,170100,13852161,1232,1232,1232,1232,0
20250204,170000,13852161,1232,1232,1232,1232,0
20250204,165900,13852161,1232,1232,1232,1232,0
20250204,165800,13852161,1232,1232,1232,1232,0
20250204,165700,13852161,1232,1232,1232,1232,0
20250204,165600,13852161,1232,1232,1232,1232,0
20250204,165500,13852161,1232,1232,1232,1232,0
20250204,165400,13852161,1232,1232,1232,1232,0
20250204,165300,13852161,1232,1232,1232,1232,0
20250204,165200,13852161,1232,1232,1232,1232,0
20250204,165100,13852161,1232,1232,1232,1232,0
20250204,165000,13852161,1232,1232,1232,1232,0
20250204,164900,13852161,1232,1232,1232,1232,0
20250204,164800,13852161,1232,1232,1232,1232,0
20250204,164700,13852161,1232,1232,1232,1232,0
20250204,164600,13852161,1232,1232,1232,1232,0
20250204,164500,13852161,1232,1232,1232,1232,0
20250204,164400,13852161,1232,1232,1232,1232,0
20250204,164300,13852161,1232,1232,1232,1232,0
20250204,164200,13852161,1232,1232,1232,1232,0
20250204,164100,13852161,1232,1232,1232,1232,0
20250204,164000,13852161,1232,1232,1232,1232,0
20250204,163900,13852161,1232,1232,1232,1232,0
20250204,163800,13852161,1232,1232,1232,1232,729
20250204,163700,13852161,1232,1232,1232,1232,0
20250204,163600,13852161,1232,1232,1232,1232,0
20250204,163500,13852161,1232,1232,1232,1232,0
20250204,163400,13852161,1232,1232,1232,1232,0
20250204,163300,13852161,1232,1232,1232,1232,0
20250204,163200,13852161,1232,1232,1232,1232,0
20250204,163100,13852161,1232,1232,1232,1232,0
20250204,163000,13852161,1232,1232,1232,1232,0
20250204,162900,13852161,1232,1232,1232,1232,0
20250204,162800,13852161,1232,1232,1232,1232,0
20250204,162700,13852161,1232,1232,1232,1232,0
20250204,162600,13852161,1232,1232,1232,1232,0
20250204,162500,13852161,1232,1232,1232,1232,0
20250204,162400,13852161,1232,1232,1232,1232,0
20250204,162300,13852161,1232,1232,1232,1232,0
20250204,162200,13852161,1232,1232,1232,1232,0
20250204,162100,13852161,1232,1232,1232,1232,0
20250204,162000,13852161,1232,1232,1232,1232,0
20250204,161900,13852161,1232,1232,1232,1232,0
20250204,161800,13852161,1232,1232,1232,1232,0
20250204,161700,13852161,1232,1232,1232,1232,0
20250204,161600,13852161,1232,1232,1232,1232,0
20250204,161500,13852161,1232,1232,1232,1232,0
20250204,161400,13852161,1232,1232,1232,1232,0
20250204,161300,13852161,1232,1232,1232,1232,0
20250204,161200,13852161,1232,1232,1232,1232,0
20250204,161100,13852161,1232,1232,1232,1232,0
20250204,161000,13852161,1232,1232,1232,1232,0
20250204,160900,13852161,1232,1232,1232,1232,0
20250204,160800,13852161,1232,1232,1232,1232,729
20250204,160700,13852161,1232,1232,1232,1232,0
20250204,160600,13852161,1232,1232,1232,1232,0
20250204,160500,13852161,1232,1232,1232,1232,0
20250204,160400,13852161,1232,1232,1232,1232,0
20250204,160300,13852161,1232,1232,1232,1232,0
20250204,160200,13852161,1232,1232,1232,1232,0
20250204,160100,13852161,1232,1232,1232,1232,0
20250204,160000,13852161,1232,1232,1232,1232,0
20250204,155900,13852161,1232,1232,1232,1232,0
20250204,155800,13852161,1232,1232,1232,1232,0
20250204,155700,13852161,1232,1232,1232,1232,0
20250204,155600,13852161,1232,1232,1232,1232,0
20250204,155500,13852161,1232,1232,1232,1232,0
20250204,155400,13852161,1232,1232,1232,1232,0
20250204,155300,13852161,1232,1232,1232,1232,0
20250204,155200,13852161,1232,1232,1232,1232,0
20250204,155100,13852161,1232,1232,1232,1232,0
20250204,155000,13852161,1232,1232,1232,1232,0
20250204,154900,13852161,1232,1232,1232,1232,0
20250204,154800,13852161,1232,1232,1232,1232,0
20250204,154700,13852161,1232,1232,1232,1232,0
20250204,154600,13852161,1232,1232,1232,1232,0
20250204,154500,13852161,1232,1232,1232,1232,0
20250204,154400,13852161,1232,1232,1232,1232,0
20250204,154300,13852161,1232,1232,1232,1232,0
20250204,154200,13852161,1232,1232,1232,1232,0
20250204,154100,13852161,1232,1232,1232,1232,0
20250204,154000,13852161,1232,1232,1232,1232,0
20250204,153900,13852161,1232,1232,1232,1232,0
20250204,153800,13852161,1232,1232,1232,1232,729
20250204,153700,13852161,1232,1232,1232,1232,0
20250204,153600,13852161,1232,1232,1232,1232,0
20250204,153500,13852161,1232,1232,1232,1232,0
20250204,153400,13852161,1232,1232,1232,1232,0
20250204,153300,13852161,1232,1232,1232,1232,0
20250204,153200,13852161,1232,1232,1232,1232,0
20250204,153100,13852161,1232,1232,1232,1232,0
20250204,153000,13852161,1232,1232,1232,1232,729
20250204,152900,12954033,1231,1231,1231,1231,0
20250204,152800,12954033,1231,1231,1231,1231,0
20250204,152700,12954033,1231,1231,1231,1231,0
20250204,152600,12954033,1231,1231,1231,1231,0
20250204,152500,12954033,1231,1231,1231,1231,0
20250204,152400,12954033,1231,1231,1231,1231,0
20250204,152300,12954033,1231,1231,1231,1231,0
20250204,152200,12954033,1231,1231,1231,1231,0
20250204,152100,12954033,1231,1231,1231,1231,0
20250204,152000,12954033,1231,1231,1231,1231,0
20250204,151900,12954033,1231,1230,1231,1230,459
20250204,151800,12389038,1230,1230,1230,1230,0
20250204,151700,12389038,1230,1230,1230,1230,0
20250204,151600,12389038,1230,1230,1230,1230,0
20250204,151500,12389038,1230,1230,1230,1230,0
20250204,151400,12389038,1230,1230,1230,1230,0
20250204,151300,12389038,1230,1230,1230,1230,13
20250204,151200,12373048,1231,1231,1231,1231,0
20250204,151100,12373048,1231,1231,1231,1231,0
20250204,151000,12373048,1231,1231,1231,1231,0
20250204,150900,12373048,1231,1231,1231,1231,0
20250204,150800,12373048,1231,1231,1231,1231,0
20250204,150700,12373048,1231,1231,1231,1231,0
20250204,150600,12373048,1231,1231,1231,1231,0
20250204,150500,12373048,1231,1231,1231,1231,0
20250204,150400,12373048,1231,1231,1231,1231,0
20250204,150300,12373048,1231,1231,1231,1231,0
20250204,150200,12373048,1231,1231,1231,1231,0
20250204,150100,12373048,1231,1231,1231,1231,0
20250204,150000,12373048,1231,1231,1231,1231,0
20250204,145900,12373048,1231,1231,1231,1231,0
20250204,145800,12373048,1231,1231,1231,1231,0
20250204,145700,12373048,1231,1231,1231,1231,0
20250204,145600,12373048,1231,1231,1231,1231,0
20250204,145500,12373048,1231,1231,1231,1231,0
20250204,145400,12373048,1231,1231,1231,1231,0
20250204,145300,12373048,1231,1231,1231,1231,0
20250204,145200,12373048,1231,1231,1231,1231,0
20250204,145100,12373048,1231,1231,1231,1231,0
20250204,145000,12373048,1231,1231,1231,1231,0
20250204,144900,12373048,1231,1231,1231,1231,0
20250204,144800,12373048,1231,1231,1231,1231,0
20250204,144700,12373048,1231,1231,1231,1231,0
20250204,144600,12373048,1231,1230,1231,1230,14
20250204,144500,12355819,1214,1214,1214,1214,0
20250204,144400,12355819,1214,1226,1226,1214,800
20250204,144300,11377866,1232,1232,1232,1232,0
20250204,144200,11377866,1232,1232,1232,1232,0
20250204,144100,11377866,1232,1232,1232,1232,0
20250204,144000,11377866,1232,1232,1232,1232,0
20250204,143900,11377866,1232,1232,1232,1232,0
20250204,143800,11377866,1232,1232,1232,1232,0
20250204,143700,11377866,1232,1232,1232,1232,0
20250204,143600,11377866,1232,1232,1232,1232,0
20250204,143500,11377866,1232,1232,1232,1232,0
20250204,143400,11377866,1232,1232,1232,1232,0
20250204,143300,11377866,1232,1232,1232,1232,0
20250204,143200,11377866,1232,1232,1232,1232,0
20250204,143100,11377866,1232,1232,1232,1232,0
20250204,143000,11377866,1232,1232,1232,1232,0
20250204,142900,11377866,1232,1232,1232,1232,0
20250204,142800,11377866,1232,1232,1232,1232,0
20250204,142700,11377866,1232,1232,1232,1232,0
20250204,142600,11377866,1232,1232,1232,1232,0
20250204,142500,11377866,1232,1232,1232,1232,0
20250204,142400,11377866,1232,1232,1232,1232,0
20250204,142300,11377866,1232,1232,1232,1232,0
20250204,142200,11377866,1232,1232,1232,1232,0
20250204,142100,11377866,1232,1232,1232,1232,0
20250204,142000,11377866,1232,1232,1232,1232,0
20250204,141900,11377866,1232,1232,1232,1232,0
20250204,141800,11377866,1232,1232,1232,1232,0
20250204,141700,11377866,1232,1232,1232,1232,0
20250204,141600,11377866,1232,1232,1232,1232,22
20250204,141500,11350762,1232,1232,1232,1232,0
20250204,141400,11350762,1232,1232,1232,1232,0
20250204,141300,11350762,1232,1232,1232,1232,0
20250204,141200,11350762,1232,1232,1232,1232,0
20250204,141100,11350762,1232,1232,1232,1232,0
20250204,141000,11350762,1232,1232,1232,1232,0
20250204,140900,11350762,1232,1232,1232,1232,0
20250204,140800,11350762,1232,1232,1232,1232,0
20250204,140700,11350762,1232,1232,1232,1232,0
20250204,140600,11350762,1232,1232,1232,1232,0
20250204,140500,11350762,1232,1232,1232,1232,0
20250204,140400,11350762,1232,1232,1232,1232,1
20250204,140300,11349530,1232,1232,1232,1232,0
20250204,140200,11349530,1232,1232,1232,1232,0
20250204,140100,11349530,1232,1232,1232,1232,0
20250204,140000,11349530,1232,1232,1232,1232,0
20250204,135900,11349530,1232,1232,1232,1232,0
20250204,135800,11349530,1232,1232,1232,1232,0
20250204,135700,11349530,1232,1232,1232,1232,0
20250204,135600,11349530,1232,1232,1232,1232,13
20250204,135500,11333514,1232,1232,1232,1232,0
20250204,135400,11333514,1232,1232,1232,1232,0
20250204,135300,11333514,1232,1232,1232,1232,0
20250204,135200,11333514,1232,1232,1232,1232,0
20250204,135100,11333514,1232,1232,1232,1232,0
20250204,135000,11333514,1232,1232,1232,1232,0
20250204,134900,11333514,1232,1232,1232,1232,0
20250204,134800,11333514,1232,1232,1232,1232,0
20250204,134700,11333514,1232,1232,1232,1232,0
20250204,134600,11333514,1232,1232,1232,1232,0
20250204,134500,11333514,1232,1232,1232,1232,0
20250204,134400,11333514,1232,1232,1232,1232,0
20250204,134300,11333514,1232,1232,1232,1232,0
20250204,134200,11333514,1232,1232,1232,1232,0
20250204,134100,11333514,1232,1232,1232,1232,0
20250204,134000,11333514,1232,1232,1232,1232,0
20250204,133900,11333514,1232,1232,1232,1232,0
20250204,133800,11333514,1232,1232,1232,1232,0
20250204,133700,11333514,1232,1232,1232,1232,0
20250204,133600,11333514,1232,1232,1232,1232,0
20250204,133500,11333514,1232,1232,1232,1232,0
20250204,133400,11333514,1232,1232,1232,1232,0
20250204,133300,11333514,1232,1232,1232,1232,0
20250204,133200,11333514,1232,1232,1232,1232,0
20250204,133100,11333514,1232,1232,1232,1232,0
20250204,133000,11333514,1232,1232,1232,1232,0
20250204,132900,11333514,1232,1232,1232,1232,0
20250204,132800,11333514,1232,1232,1232,1232,0
20250204,132700,11333514,1232,1232,1232,1232,0
20250204,132600,11333514,1232,1232,1232,1232,0
20250204,132500,11333514,1232,1232,1232,1232,0
20250204,132400,11333514,1232,1232,1232,1232,0
20250204,132300,11333514,1232,1232,1232,1232,0
20250204,132200,11333514,1232,1232,1232,1232,0
20250204,132100,11333514,1232,1232,1232,1232,0
20250204,132000,11333514,1232,1232,1232,1232,0
20250204,131900,11333514,1232,1232,1232,1232,0
20250204,131800,11333514,1232,1232,1232,1232,0
20250204,131700,11333514,1232,1232,1232,1232,0
20250204,131600,11333514,1232,1232,1232,1232,0
20250204,131500,11333514,1232,1232,1232,1232,0
20250204,131400,11333514,1232,1232,1232,1232,1
20250204,131300,11332282,1232,1232,1232,1232,0
20250204,131200,11332282,1232,1232,1232,1232,0
20250204,131100,11332282,1232,1232,1232,1232,0
20250204,131000,11332282,1232,1232,1232,1232,0
20250204,130900,11332282,1232,1232,1232,1232,0
20250204,130800,11332282,1232,1231,1232,1231,2
20250204,130700,11329819,1230,1230,1230,1230,0
20250204,130600,11329819,1230,1230,1230,1230,0
20250204,130500,11329819,1230,1230,1230,1230,0
20250204,130400,11329819,1230,1230,1230,1230,0
20250204,130300,11329819,1230,1230,1230,1230,0
20250204,130200,11329819,1230,1230,1230,1230,0
20250204,130100,11329819,1230,1230,1230,1230,0
20250204,130000,11329819,1230,1230,1230,1230,0
20250204,125900,11329819,1230,1230,1230,1230,95
20250204,125800,11212969,1230,1230,1230,1230,0
20250204,125700,11212969,1230,1230,1230,1230,0
20250204,125600,11212969,1230,1230,1230,1230,0
20250204,125500,11212969,1230,1230,1230,1230,0
20250204,125400,11212969,1230,1230,1230,1230,0
20250204,125300,11212969,1230,1230,1230,1230,0
20250204,125200,11212969,1230,1230,1230,1230,0
20250204,125100,11212969,1230,1230,1230,1230,0
20250204,125000,11212969,1230,1230,1230,1230,0
20250204,124900,11212969,1230,1230,1230,1230,0
20250204,124800,11212969,1230,1230,1230,1230,0
20250204,124700,11212969,1230,1230,1230,1230,0
20250204,124600,11212969,1230,1230,1230,1230,0
20250204,124500,11212969,1230,1230,1230,1230,0
20250204,124400,11212969,1230,1230,1230,1230,0
20250204,124300,11212969,1230,1230,1230,1230,0
20250204,124200,11212969,1230,1230,1230,1230,0
20250204,124100,11212969,1230,1230,1230,1230,0
20250204,124000,11212969,1230,1230,1230,1230,0
20250204,123900,11212969,1230,1230,1230,1230,0
20250204,123800,11212969,1230,1230,1230,1230,0
20250204,123700,11212969,1230,1230,1230,1230,0
20250204,123600,11212969,1230,1230,1230,1230,0
20250204,123500,11212969,1230,1228,1230,1228,4
20250204,123400,11208053,1223,1223,1223,1223,0
20250204,123300,11208053,1223,1223,1223,1223,0
20250204,123200,11208053,1223,1223,1223,1223,0
20250204,123100,11208053,1223,1223,1223,1223,0
20250204,123000,11208053,1223,1223,1223,1223,18
20250204,122900,11186039,1223,1223,1223,1223,0
20250204,122800,11186039,1223,1223,1223,1223,0
20250204,122700,11186039,1223,1223,1223,1223,0
20250204,122600,11186039,1223,1223,1223,1223,0
20250204,122500,11186039,1223,1223,1223,1223,0
20250204,122400,11186039,1223,1223,1223,1223,0
20250204,122300,11186039,1223,1223,1223,1223,0
20250204,122200,11186039,1223,1223,1223,1223,1
20250204,122100,11184816,1223,1223,1223,1223,11
20250204,122000,11171363,1223,1223,1223,1223,0
20250204,121900,11171363,1223,1223,1223,1223,0
20250204,121800,11171363,1223,1223,1223,1223,0
20250204,121700,11171363,1223,1223,1223,1223,0
20250204,121600,11171363,1223,1223,1223,1223,0
20250204,121500,11171363,1223,1223,1223,1223,0
20250204,121400,11171363,1223,1223,1223,1223,0
20250204,121300,11171363,1223,1223,1223,1223,0
20250204,121200,11171363,1223,1223,1223,1223,0
20250204,121100,11171363,1223,1223,1223,1223,0
20250204,121000,11171363,1223,1223,1223,1223,0
20250204,120900,11171363,1223,1223,1223,1223,0
20250204,120800,11171363,1223,1223,1223,1223,0
20250204,120700,11171363,1223,1223,1223,1223,0
20250204,120600,11171363,1223,1223,1223,1223,0
20250204,120500,11171363,1223,1223,1223,1223,0
20250204,120400,11171363,1223,1223,1223,1223,0
20250204,120300,11171363,1223,1223,1223,1223,0
20250204,120200,11171363,1223,1223,1223,1223,0
20250204,120100,11171363,1223,1223,1223,1223,0
20250204,120000,11171363,1223,1223,1223,1223,0
20250204,115900,11171363,1223,1223,1223,1223,0
20250204,115800,11171363,1223,1223,1223,1223,0
20250204,115700,11171363,1223,1223,1223,1223,0
20250204,115600,11171363,1223,1223,1223,1223,0
20250204,115500,11171363,1223,1223,1223,1223,0
20250204,115400,11171363,1223,1223,1223,1223,0
20250204,115300,11171363,1223,1223,1223,1223,0
20250204,115200,11171363,1223,1223,1223,1223,1
20250204,115100,11170140,1223,1223,1223,1223,0
20250204,115000,11170140,1223,1223,1223,1223,0
20250204,114900,11170140,1223,1223,1223,1223,0
20250204,114800,11170140,1223,1223,1223,1223,100
20250204,114700,11047840,1223,1223,1223,1223,69
20250204,114600,10963453,1223,1223,1223,1223,0
20250204,114500,10963453,1223,1223,1223,1223,0
20250204,114400,10963453,1223,1226,1226,1223,31
20250204,114300,10925450,1226,1226,1226,1226,89
20250204,114200,10816336,1226,1226,1226,1226,0
20250204,114100,10816336,1226,1226,1226,1226,1
20250204,114000,10815110,1228,1228,1228,1228,0
20250204,113900,10815110,1228,1228,1228,1228,0
20250204,113800,10815110,1228,1229,1229,1228,200
20250204,113700,10569410,1232,1232,1232,1232,0
20250204,113600,10569410,1232,1232,1232,1232,0
20250204,113500,10569410,1232,1232,1232,1232,0
20250204,113400,10569410,1232,1232,1232,1232,0
20250204,113300,10569410,1232,1232,1232,1232,0
20250204,113200,10569410,1232,1232,1232,1232,0
20250204,113100,10569410,1232,1232,1232,1232,0
20250204,113000,10569410,1232,1232,1232,1232,0
20250204,112900,10569410,1232,1232,1232,1232,0
20250204,112800,10569410,1232,1232,1232,1232,0
20250204,112700,10569410,1232,1232,1232,1232,0
20250204,112600,10569410,1232,1232,1232,1232,0
20250204,112500,10569410,1232,1232,1232,1232,0
20250204,112400,10569410,1232,1232,1232,1232,1
20250204,112300,10568178,1230,1230,1230,1230,0
20250204,112200,10568178,1230,1230,1230,1230,0
20250204,112100,10568178,1230,1230,1230,1230,0
20250204,112000,10568178,1230,1230,1230,1230,0
20250204,111900,10568178,1230,1230,1230,1230,110
20250204,111800,10432878,1230,1230,1230,1230,0
20250204,111700,10432878,1230,1230,1230,1230,0
20250204,111600,10432878,1230,1230,1230,1230,0
20250204,111500,10432878,1230,1230,1230,1230,0
20250204,111400,10432878,1230,1230,1230,1230,0
20250204,111300,10432878,1230,1230,1230,1230,0
20250204,111200,10432878,1230,1230,1230,1230,900
20250204,111100,9325878,1233,1233,1233,1233,0
20250204,111000,9325878,1233,1233,1233,1233,0
20250204,110900,9325878,1233,1233,1233,1233,0
20250204,110800,9325878,1233,1233,1233,1233,0
20250204,110700,9325878,1233,1233,1233,1233,0
20250204,110600,9325878,1233,1233,1233,1233,0
20250204,110500,9325878,1233,1233,1233,1233,0
20250204,110400,9325878,1233,1233,1233,1233,0
20250204,110300,9325878,1233,1233,1233,1233,0
20250204,110200,9325878,1233,1233,1233,1233,0
20250204,110100,9325878,1233,1233,1233,1233,0
20250204,110000,9325878,1233,1233,1233,1233,0
20250204,105900,9325878,1233,1233,1233,1233,0
20250204,105800,9325878,1233,1233,1233,1233,0
20250204,105700,9325878,1233,1233,1233,1233,0
20250204,105600,9325878,1233,1233,1233,1233,0
20250204,105500,9325878,1233,1233,1233,1233,0
20250204,105400,9325878,1233,1233,1233,1233,0
20250204,105300,9325878,1233,1233,1233,1233,500
20250204,105200,8709378,1234,1234,1234,1234,0
20250204,105100,8709378,1234,1234,1234,1234,0
20250204,105000,8709378,1234,1234,1234,1234,0
20250204,104900,8709378,1234,1234,1234,1234,0
20250204,104800,8709378,1234,1234,1234,1234,0
20250204,104700,8709378,1234,1234,1234,1234,0
20250204,104600,8709378,1234,1234,1234,1234,0
20250204,104500,8709378,1234,1234,1234,1234,0
20250204,104400,8709378,1234,1234,1234,1234,0
20250204,104300,8709378,1234,1234,1234,1234,0
20250204,104200,8709378,1234,1234,1234,1234,0
20250204,104100,8709378,1234,1234,1234,1234,0
20250204,104000,8709378,1234,1234,1234,1234,0
20250204,103900,8709378,1234,1234,1234,1234,0
20250204,103800,8709378,1234,1234,1234,1234,0
20250204,103700,8709378,1234,1234,1234,1234,0
20250204,103600,8709378,1234,1234,1234,1234,0
20250204,103500,8709378,1234,1234,1234,1234,0
20250204,103400,8709378,1234,1234,1234,1234,0
20250204,103300,8709378,1234,1234,1234,1234,0
20250204,103200,8709378,1234,1234,1234,1234,0
20250204,103100,8709378,1234,1234,1234,1234,0
20250204,103000,8709378,1234,1234,1234,1234,0
20250204,102900,8709378,1234,1234,1234,1234,0
20250204,102800,8709378,1234,1234,1234,1234,0
20250204,102700,8709378,1234,1234,1234,1234,0
20250204,102600,8709378,1234,1234,1234,1234,0
20250204,102500,8709378,1234,1234,1234,1234,0
20250204,102400,8709378,1234,1234,1234,1234,0
20250204,102300,8709378,1234,1234,1234,1234,0
20250204,102200,8709378,1234,1234,1234,1234,0
20250204,102100,8709378,1234,1234,1234,1234,0
20250204,102000,8709378,1234,1234,1234,1234,500
20250204,101900,8092378,1234,1234,1234,1234,58
20250204,101800,8020806,1235,1235,1235,1235,0
20250204,101700,8020806,1235,1235,1235,1235,0
20250204,101600,8020806,1235,1235,1235,1235,0
20250204,101500,8020806,1235,1235,1235,1235,0
20250204,101400,8020806,1235,1235,1235,1235,0
20250204,101300,8020806,1235,1235,1235,1235,0
20250204,101200,8020806,1235,1235,1235,1235,0
20250204,101100,8020806,1235,1235,1235,1235,0
20250204,101000,8020806,1235,1235,1235,1235,0
20250204,100900,8020806,1235,1235,1235,1235,0
20250204,100800,8020806,1235,1235,1235,1235,0
20250204,100700,8020806,1235,1235,1235,1235,0
20250204,100600,8020806,1235,1235,1235,1235,0
20250204,100500,8020806,1235,1235,1235,1235,0
20250204,100400,8020806,1235,1235,1235,1235,1
20250204,100300,8019571,1235,1235,1235,1235,0
20250204,100200,8019571,1235,1235,1235,1235,0
20250204,100100,8019571,1235,1235,1235,1235,0
20250204,100000,8019571,1235,1235,1235,1235,0
20250204,095900,8019571,1235,1235,1235,1235,0
20250204,095800,8019571,1235,1235,1235,1235,0
20250204,095700,8019571,1235,1234,1235,1234,1085
20250204,095600,6680175,1234,1230,1234,1230,32
20250204,095500,6640805,1230,1230,1230,1230,100
20250204,095400,6517805,1230,1230,1230,1230,0
20250204,095300,6517805,1230,1230,1230,1230,0
20250204,095200,6517805,1230,1230,1230,1230,0
20250204,095100,6517805,1230,1230,1230,1230,0
20250204,095000,6517805,1230,1230,1230,1230,0
20250204,094900,6517805,1230,1230,1230,1230,0
20250204,094800,6517805,1230,1230,1230,1230,0
20250204,094700,6517805,1230,1230,1230,1230,0
20250204,094600,6517805,1230,1230,1230,1230,0
20250204,094500,6517805,1230,1230,1230,1230,0
20250204,094400,6517805,1230,1230,1230,1230,0
20250204,094300,6517805,1230,1230,1230,1230,0
20250204,094200,6517805,1230,1230,1230,1230,0
20250204,094100,6517805,1230,1230,1230,1230,0
20250204,094000,6517805,1230,1230,1230,1230,0
20250204,093900,6517805,1230,1230,1230,1230,0
20250204,093800,6517805,1230,1230,1230,1230,1
20250204,093700,6516575,1230,1230,1230,1230,1
20250204,093600,6515345,1231,1231,1231,1231,0
20250204,093500,6515345,1231,1229,1231,1229,485
20250204,093400,5919216,1224,1229,1229,1224,102
20250204,093300,5793868,1229,1229,1229,1229,0
20250204,093200,5793868,1229,1229,1229,1229,2
20250204,093100,5791410,1230,1230,1230,1230,0
20250204,093000,5791410,1230,1230,1230,1230,0
20250204,092900,5791410,1230,1230,1230,1230,0
20250204,092800,5791410,1230,1230,1230,1230,0
20250204,092700,5791410,1230,1230,1230,1230,0
20250204,092600,5791410,1230,1230,1230,1230,0
20250204,092500,5791410,1230,1225,1230,1225,700
20250204,092400,4933850,1225,1225,1225,1225,0
20250204,092300,4933850,1225,1225,1225,1225,0
20250204,092200,4933850,1225,1225,1225,1225,0
20250204,092100,4933850,1225,1225,1225,1225,100
20250204,092000,4811350,1225,1225,1225,1225,0
20250204,091900,4811350,1225,1225,1225,1225,0
20250204,091800,4811350,1225,1225,1225,1225,0
20250204,091700,4811350,1225,1225,1225,1225,0
20250204,091600,4811350,1225,1225,1225,1225,1
20250204,091500,4810125,1215,1217,1217,1215,370
20250204,091400,4360434,1225,1225,1225,1225,1
20250204,091300,4359209,1217,1217,1217,1217,1
20250204,091200,4357992,1225,1225,1225,1225,0
20250204,091100,4357992,1225,1225,1225,1225,81
20250204,091000,4258767,1225,1225,1225,1225,0
20250204,090900,4258767,1225,1225,1225,1225,0
20250204,090800,4258767,1225,1225,1225,1225,0
20250204,090700,4258767,1225,1225,1225,1225,1
20250204,090600,4257542,1225,1225,1225,1225,0
20250204,090500,4257542,1225,1225,1225,1225,0
20250204,090400,4257542,1225,1216,1225,1216,2
20250204,090300,4255101,1212,1212,1212,1212,1
20250204,090200,4253889,1225,1225,1225,1225,1
20250204,090100,4252664,1225,1225,1225,1225,0
20250204,090000,4252664,1225,1214,1225,1214,3503