KissMeData/002690/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183800,10678068,1235,1235,1235,1235,453
20250225,183700,10678068,1235,1235,1235,1235,0
20250225,183600,10678068,1235,1235,1235,1235,0
20250225,183500,10678068,1235,1235,1235,1235,0
20250225,183400,10678068,1235,1235,1235,1235,0
20250225,183300,10678068,1235,1235,1235,1235,0
20250225,183200,10678068,1235,1235,1235,1235,0
20250225,183100,10678068,1235,1235,1235,1235,0
20250225,183000,10678068,1235,1235,1235,1235,0
20250225,182900,10678068,1235,1235,1235,1235,0
20250225,182800,10678068,1235,1235,1235,1235,0
20250225,182700,10678068,1235,1235,1235,1235,0
20250225,182600,10678068,1235,1235,1235,1235,0
20250225,182500,10678068,1235,1235,1235,1235,0
20250225,182400,10678068,1235,1235,1235,1235,0
20250225,182300,10678068,1235,1235,1235,1235,0
20250225,182200,10678068,1235,1235,1235,1235,0
20250225,182100,10678068,1235,1235,1235,1235,0
20250225,182000,10678068,1235,1235,1235,1235,0
20250225,181900,10678068,1235,1235,1235,1235,0
20250225,181800,10678068,1235,1235,1235,1235,0
20250225,181700,10678068,1235,1235,1235,1235,0
20250225,181600,10678068,1235,1235,1235,1235,0
20250225,181500,10678068,1235,1235,1235,1235,0
20250225,181400,10678068,1235,1235,1235,1235,0
20250225,181300,10678068,1235,1235,1235,1235,0
20250225,181200,10678068,1235,1235,1235,1235,0
20250225,181100,10678068,1235,1235,1235,1235,0
20250225,181000,10678068,1235,1235,1235,1235,0
20250225,180900,10678068,1235,1235,1235,1235,0
20250225,180800,10678068,1235,1235,1235,1235,453
20250225,180700,10678068,1235,1235,1235,1235,0
20250225,180600,10678068,1235,1235,1235,1235,0
20250225,180500,10678068,1235,1235,1235,1235,0
20250225,180400,10678068,1235,1235,1235,1235,0
20250225,180300,10678068,1235,1235,1235,1235,0
20250225,180200,10678068,1235,1235,1235,1235,0
20250225,180100,10678068,1235,1235,1235,1235,0
20250225,180000,10678068,1235,1235,1235,1235,0
20250225,175900,10678068,1235,1235,1235,1235,0
20250225,175800,10678068,1235,1235,1235,1235,0
20250225,175700,10678068,1235,1235,1235,1235,0
20250225,175600,10678068,1235,1235,1235,1235,0
20250225,175500,10678068,1235,1235,1235,1235,0
20250225,175400,10678068,1235,1235,1235,1235,0
20250225,175300,10678068,1235,1235,1235,1235,0
20250225,175200,10678068,1235,1235,1235,1235,0
20250225,175100,10678068,1235,1235,1235,1235,0
20250225,175000,10678068,1235,1235,1235,1235,0
20250225,174900,10678068,1235,1235,1235,1235,0
20250225,174800,10678068,1235,1235,1235,1235,0
20250225,174700,10678068,1235,1235,1235,1235,0
20250225,174600,10678068,1235,1235,1235,1235,0
20250225,174500,10678068,1235,1235,1235,1235,0
20250225,174400,10678068,1235,1235,1235,1235,0
20250225,174300,10678068,1235,1235,1235,1235,0
20250225,174200,10678068,1235,1235,1235,1235,0
20250225,174100,10678068,1235,1235,1235,1235,0
20250225,174000,10678068,1235,1235,1235,1235,0
20250225,173900,10678068,1235,1235,1235,1235,0
20250225,173800,10678068,1235,1235,1235,1235,453
20250225,173700,10678068,1235,1235,1235,1235,0
20250225,173600,10678068,1235,1235,1235,1235,0
20250225,173500,10678068,1235,1235,1235,1235,0
20250225,173400,10678068,1235,1235,1235,1235,0
20250225,173300,10678068,1235,1235,1235,1235,0
20250225,173200,10678068,1235,1235,1235,1235,0
20250225,173100,10678068,1235,1235,1235,1235,0
20250225,173000,10678068,1235,1235,1235,1235,0
20250225,172900,10678068,1235,1235,1235,1235,0
20250225,172800,10678068,1235,1235,1235,1235,0
20250225,172700,10678068,1235,1235,1235,1235,0
20250225,172600,10678068,1235,1235,1235,1235,0
20250225,172500,10678068,1235,1235,1235,1235,0
20250225,172400,10678068,1235,1235,1235,1235,0
20250225,172300,10678068,1235,1235,1235,1235,0
20250225,172200,10678068,1235,1235,1235,1235,0
20250225,172100,10678068,1235,1235,1235,1235,0
20250225,172000,10678068,1235,1235,1235,1235,0
20250225,171900,10678068,1235,1235,1235,1235,0
20250225,171800,10678068,1235,1235,1235,1235,0
20250225,171700,10678068,1235,1235,1235,1235,0
20250225,171600,10678068,1235,1235,1235,1235,0
20250225,171500,10678068,1235,1235,1235,1235,0
20250225,171400,10678068,1235,1235,1235,1235,0
20250225,171300,10678068,1235,1235,1235,1235,0
20250225,171200,10678068,1235,1235,1235,1235,0
20250225,171100,10678068,1235,1235,1235,1235,0
20250225,171000,10678068,1235,1235,1235,1235,0
20250225,170900,10678068,1235,1235,1235,1235,0
20250225,170800,10678068,1235,1235,1235,1235,453
20250225,170700,10678068,1235,1235,1235,1235,0
20250225,170600,10678068,1235,1235,1235,1235,0
20250225,170500,10678068,1235,1235,1235,1235,0
20250225,170400,10678068,1235,1235,1235,1235,0
20250225,170300,10678068,1235,1235,1235,1235,0
20250225,170200,10678068,1235,1235,1235,1235,0
20250225,170100,10678068,1235,1235,1235,1235,0
20250225,170000,10678068,1235,1235,1235,1235,0
20250225,165900,10678068,1235,1235,1235,1235,0
20250225,165800,10678068,1235,1235,1235,1235,0
20250225,165700,10678068,1235,1235,1235,1235,0
20250225,165600,10678068,1235,1235,1235,1235,0
20250225,165500,10678068,1235,1235,1235,1235,0
20250225,165400,10678068,1235,1235,1235,1235,0
20250225,165300,10678068,1235,1235,1235,1235,0
20250225,165200,10678068,1235,1235,1235,1235,0
20250225,165100,10678068,1235,1235,1235,1235,0
20250225,165000,10678068,1235,1235,1235,1235,0
20250225,164900,10678068,1235,1235,1235,1235,0
20250225,164800,10678068,1235,1235,1235,1235,0
20250225,164700,10678068,1235,1235,1235,1235,0
20250225,164600,10678068,1235,1235,1235,1235,0
20250225,164500,10678068,1235,1235,1235,1235,0
20250225,164400,10678068,1235,1235,1235,1235,0
20250225,164300,10678068,1235,1235,1235,1235,0
20250225,164200,10678068,1235,1235,1235,1235,0
20250225,164100,10678068,1235,1235,1235,1235,0
20250225,164000,10678068,1235,1235,1235,1235,0
20250225,163900,10678068,1235,1235,1235,1235,0
20250225,163800,10678068,1235,1235,1235,1235,453
20250225,163700,10678068,1235,1235,1235,1235,0
20250225,163600,10678068,1235,1235,1235,1235,0
20250225,163500,10678068,1235,1235,1235,1235,0
20250225,163400,10678068,1235,1235,1235,1235,0
20250225,163300,10678068,1235,1235,1235,1235,0
20250225,163200,10678068,1235,1235,1235,1235,0
20250225,163100,10678068,1235,1235,1235,1235,0
20250225,163000,10678068,1235,1235,1235,1235,0
20250225,162900,10678068,1235,1235,1235,1235,0
20250225,162800,10678068,1235,1235,1235,1235,0
20250225,162700,10678068,1235,1235,1235,1235,0
20250225,162600,10678068,1235,1235,1235,1235,0
20250225,162500,10678068,1235,1235,1235,1235,0
20250225,162400,10678068,1235,1235,1235,1235,0
20250225,162300,10678068,1235,1235,1235,1235,0
20250225,162200,10678068,1235,1235,1235,1235,0
20250225,162100,10678068,1235,1235,1235,1235,0
20250225,162000,10678068,1235,1235,1235,1235,0
20250225,161900,10678068,1235,1235,1235,1235,0
20250225,161800,10678068,1235,1235,1235,1235,0
20250225,161700,10678068,1235,1235,1235,1235,0
20250225,161600,10678068,1235,1235,1235,1235,0
20250225,161500,10678068,1235,1235,1235,1235,0
20250225,161400,10678068,1235,1235,1235,1235,0
20250225,161300,10678068,1235,1235,1235,1235,0
20250225,161200,10678068,1235,1235,1235,1235,0
20250225,161100,10678068,1235,1235,1235,1235,0
20250225,161000,10678068,1235,1235,1235,1235,0
20250225,160900,10678068,1235,1235,1235,1235,0
20250225,160800,10678068,1235,1235,1235,1235,453
20250225,160700,10678068,1235,1235,1235,1235,0
20250225,160600,10678068,1235,1235,1235,1235,0
20250225,160500,10678068,1235,1235,1235,1235,0
20250225,160400,10678068,1235,1235,1235,1235,0
20250225,160300,10678068,1235,1235,1235,1235,0
20250225,160200,10678068,1235,1235,1235,1235,0
20250225,160100,10678068,1235,1235,1235,1235,0
20250225,160000,10678068,1235,1235,1235,1235,0
20250225,155900,10678068,1235,1235,1235,1235,0
20250225,155800,10678068,1235,1235,1235,1235,0
20250225,155700,10678068,1235,1235,1235,1235,0
20250225,155600,10678068,1235,1235,1235,1235,0
20250225,155500,10678068,1235,1235,1235,1235,0
20250225,155400,10678068,1235,1235,1235,1235,0
20250225,155300,10678068,1235,1235,1235,1235,0
20250225,155200,10678068,1235,1235,1235,1235,0
20250225,155100,10678068,1235,1235,1235,1235,0
20250225,155000,10678068,1235,1235,1235,1235,0
20250225,154900,10678068,1235,1235,1235,1235,0
20250225,154800,10678068,1235,1235,1235,1235,0
20250225,154700,10678068,1235,1235,1235,1235,0
20250225,154600,10678068,1235,1235,1235,1235,0
20250225,154500,10678068,1235,1235,1235,1235,0
20250225,154400,10678068,1235,1235,1235,1235,0
20250225,154300,10678068,1235,1235,1235,1235,0
20250225,154200,10678068,1235,1235,1235,1235,0
20250225,154100,10678068,1235,1235,1235,1235,0
20250225,154000,10678068,1235,1235,1235,1235,0
20250225,153900,10678068,1235,1235,1235,1235,0
20250225,153800,10678068,1235,1235,1235,1235,453
20250225,153700,10678068,1235,1235,1235,1235,0
20250225,153600,10678068,1235,1235,1235,1235,0
20250225,153500,10678068,1235,1235,1235,1235,0
20250225,153400,10678068,1235,1235,1235,1235,0
20250225,153300,10678068,1235,1235,1235,1235,0
20250225,153200,10678068,1235,1235,1235,1235,0
20250225,153100,10678068,1235,1235,1235,1235,0
20250225,153000,10678068,1235,1235,1235,1235,453
20250225,152900,10118613,1235,1235,1235,1235,0
20250225,152800,10118613,1235,1235,1235,1235,0
20250225,152700,10118613,1235,1235,1235,1235,0
20250225,152600,10118613,1235,1235,1235,1235,0
20250225,152500,10118613,1235,1235,1235,1235,0
20250225,152400,10118613,1235,1235,1235,1235,0
20250225,152300,10118613,1235,1235,1235,1235,0
20250225,152200,10118613,1235,1235,1235,1235,0
20250225,152100,10118613,1235,1235,1235,1235,0
20250225,152000,10118613,1235,1235,1235,1235,0
20250225,151900,10118613,1235,1232,1235,1232,73
20250225,151800,10028632,1232,1232,1232,1232,0
20250225,151700,10028632,1232,1232,1232,1232,0
20250225,151600,10028632,1232,1225,1232,1224,401
20250225,151500,9537788,1225,1225,1225,1225,0
20250225,151400,9537788,1225,1225,1225,1225,0
20250225,151300,9537788,1225,1225,1225,1225,0
20250225,151200,9537788,1225,1225,1225,1225,259
20250225,151100,9220513,1225,1225,1225,1225,0
20250225,151000,9220513,1225,1225,1225,1225,0
20250225,150900,9220513,1225,1225,1225,1225,0
20250225,150800,9220513,1225,1225,1225,1225,0
20250225,150700,9220513,1225,1225,1225,1225,0
20250225,150600,9220513,1225,1225,1225,1225,0
20250225,150500,9220513,1225,1225,1225,1225,0
20250225,150400,9220513,1225,1225,1225,1225,0
20250225,150300,9220513,1225,1225,1225,1225,0
20250225,150200,9220513,1225,1225,1225,1225,0
20250225,150100,9220513,1225,1225,1225,1225,0
20250225,150000,9220513,1225,1225,1225,1225,0
20250225,145900,9220513,1225,1225,1225,1225,0
20250225,145800,9220513,1225,1225,1225,1225,0
20250225,145700,9220513,1225,1225,1225,1225,0
20250225,145600,9220513,1225,1225,1225,1225,0
20250225,145500,9220513,1225,1225,1225,1225,0
20250225,145400,9220513,1225,1225,1225,1225,1
20250225,145300,9219288,1224,1224,1224,1224,0
20250225,145200,9219288,1224,1224,1224,1224,0
20250225,145100,9219288,1224,1224,1224,1224,0
20250225,145000,9219288,1224,1224,1224,1224,0
20250225,144900,9219288,1224,1224,1224,1224,0
20250225,144800,9219288,1224,1224,1224,1224,0
20250225,144700,9219288,1224,1224,1224,1224,0
20250225,144600,9219288,1224,1224,1224,1224,0
20250225,144500,9219288,1224,1224,1224,1224,0
20250225,144400,9219288,1224,1224,1224,1224,40
20250225,144300,9170328,1232,1232,1232,1232,0
20250225,144200,9170328,1232,1232,1232,1232,0
20250225,144100,9170328,1232,1232,1232,1232,0
20250225,144000,9170328,1232,1232,1232,1232,0
20250225,143900,9170328,1232,1232,1232,1232,0
20250225,143800,9170328,1232,1232,1232,1232,0
20250225,143700,9170328,1232,1232,1232,1232,0
20250225,143600,9170328,1232,1232,1232,1232,0
20250225,143500,9170328,1232,1232,1232,1232,0
20250225,143400,9170328,1232,1232,1232,1232,0
20250225,143300,9170328,1232,1232,1232,1232,0
20250225,143200,9170328,1232,1232,1232,1232,0
20250225,143100,9170328,1232,1232,1232,1232,0
20250225,143000,9170328,1232,1232,1232,1232,0
20250225,142900,9170328,1232,1232,1232,1232,0
20250225,142800,9170328,1232,1232,1232,1232,30
20250225,142700,9133368,1232,1232,1232,1232,0
20250225,142600,9133368,1232,1232,1232,1232,3
20250225,142500,9129672,1232,1232,1232,1232,7
20250225,142400,9121048,1232,1232,1232,1232,0
20250225,142300,9121048,1232,1232,1232,1232,0
20250225,142200,9121048,1232,1232,1232,1232,0
20250225,142100,9121048,1232,1232,1232,1232,0
20250225,142000,9121048,1232,1232,1232,1232,1
20250225,141900,9119816,1232,1232,1232,1232,0
20250225,141800,9119816,1232,1232,1232,1232,0
20250225,141700,9119816,1232,1232,1232,1232,0
20250225,141600,9119816,1232,1232,1232,1232,0
20250225,141500,9119816,1232,1232,1232,1232,0
20250225,141400,9119816,1232,1232,1232,1232,0
20250225,141300,9119816,1232,1232,1232,1232,0
20250225,141200,9119816,1232,1232,1232,1232,0
20250225,141100,9119816,1232,1232,1232,1232,0
20250225,141000,9119816,1232,1232,1232,1232,1
20250225,140900,9118584,1222,1222,1222,1222,0
20250225,140800,9118584,1222,1222,1222,1222,0
20250225,140700,9118584,1222,1222,1222,1222,0
20250225,140600,9118584,1222,1222,1222,1222,0
20250225,140500,9118584,1222,1222,1222,1222,0
20250225,140400,9118584,1222,1222,1222,1222,0
20250225,140300,9118584,1222,1222,1222,1222,0
20250225,140200,9118584,1222,1222,1222,1222,0
20250225,140100,9118584,1222,1222,1222,1222,0
20250225,140000,9118584,1222,1222,1222,1222,0
20250225,135900,9118584,1222,1222,1222,1222,0
20250225,135800,9118584,1222,1222,1222,1222,0
20250225,135700,9118584,1222,1222,1222,1222,0
20250225,135600,9118584,1222,1222,1222,1222,0
20250225,135500,9118584,1222,1222,1222,1222,0
20250225,135400,9118584,1222,1222,1222,1222,0
20250225,135300,9118584,1222,1222,1222,1222,0
20250225,135200,9118584,1222,1224,1224,1222,465
20250225,135100,8550021,1225,1225,1225,1225,35
20250225,135000,8507146,1235,1235,1235,1235,0
20250225,134900,8507146,1235,1235,1235,1235,0
20250225,134800,8507146,1235,1235,1235,1235,0
20250225,134700,8507146,1235,1235,1235,1235,0
20250225,134600,8507146,1235,1235,1235,1235,0
20250225,134500,8507146,1235,1235,1235,1235,0
20250225,134400,8507146,1235,1235,1235,1235,0
20250225,134300,8507146,1235,1235,1235,1235,0
20250225,134200,8507146,1235,1235,1235,1235,0
20250225,134100,8507146,1235,1235,1235,1235,0
20250225,134000,8507146,1235,1235,1235,1235,3
20250225,133900,8503441,1235,1235,1235,1235,0
20250225,133800,8503441,1235,1235,1235,1235,0
20250225,133700,8503441,1235,1235,1235,1235,0
20250225,133600,8503441,1235,1235,1235,1235,0
20250225,133500,8503441,1235,1235,1235,1235,0
20250225,133400,8503441,1235,1235,1235,1235,0
20250225,133300,8503441,1235,1235,1235,1235,0
20250225,133200,8503441,1235,1235,1235,1235,0
20250225,133100,8503441,1235,1235,1235,1235,0
20250225,133000,8503441,1235,1235,1235,1235,0
20250225,132900,8503441,1235,1235,1235,1235,3
20250225,132800,8499736,1235,1235,1235,1235,0
20250225,132700,8499736,1235,1235,1235,1235,0
20250225,132600,8499736,1235,1235,1235,1235,0
20250225,132500,8499736,1235,1235,1235,1235,0
20250225,132400,8499736,1235,1235,1235,1235,1
20250225,132300,8498501,1234,1234,1234,1234,0
20250225,132200,8498501,1234,1234,1234,1234,0
20250225,132100,8498501,1234,1234,1234,1234,0
20250225,132000,8498501,1234,1234,1234,1234,0
20250225,131900,8498501,1234,1234,1234,1234,0
20250225,131800,8498501,1234,1234,1234,1234,0
20250225,131700,8498501,1234,1234,1234,1234,0
20250225,131600,8498501,1234,1234,1234,1234,0
20250225,131500,8498501,1234,1234,1234,1234,0
20250225,131400,8498501,1234,1234,1234,1234,0
20250225,131300,8498501,1234,1234,1234,1234,0
20250225,131200,8498501,1234,1234,1234,1234,0
20250225,131100,8498501,1234,1234,1234,1234,403
20250225,131000,8001199,1234,1234,1234,1234,0
20250225,130900,8001199,1234,1234,1234,1234,0
20250225,130800,8001199,1234,1234,1234,1234,0
20250225,130700,8001199,1234,1234,1234,1234,0
20250225,130600,8001199,1234,1234,1234,1234,0
20250225,130500,8001199,1234,1234,1234,1234,0
20250225,130400,8001199,1234,1234,1234,1234,0
20250225,130300,8001199,1234,1234,1234,1234,0
20250225,130200,8001199,1234,1234,1234,1234,0
20250225,130100,8001199,1234,1234,1234,1234,0
20250225,130000,8001199,1234,1234,1234,1234,0
20250225,125900,8001199,1234,1234,1234,1234,0
20250225,125800,8001199,1234,1234,1234,1234,33
20250225,125700,7960477,1234,1234,1234,1234,0
20250225,125600,7960477,1234,1234,1234,1234,0
20250225,125500,7960477,1234,1234,1234,1234,0
20250225,125400,7960477,1234,1234,1234,1234,0
20250225,125300,7960477,1234,1234,1234,1234,1
20250225,125200,7959243,1234,1234,1234,1234,0
20250225,125100,7959243,1234,1234,1234,1234,0
20250225,125000,7959243,1234,1234,1234,1234,0
20250225,124900,7959243,1234,1234,1234,1234,0
20250225,124800,7959243,1234,1234,1234,1234,0
20250225,124700,7959243,1234,1234,1234,1234,0
20250225,124600,7959243,1234,1234,1234,1234,110
20250225,124500,7823503,1234,1234,1234,1234,0
20250225,124400,7823503,1234,1234,1234,1234,0
20250225,124300,7823503,1234,1234,1234,1234,0
20250225,124200,7823503,1234,1234,1234,1234,0
20250225,124100,7823503,1234,1234,1234,1234,0
20250225,124000,7823503,1234,1234,1234,1234,0
20250225,123900,7823503,1234,1234,1234,1234,0
20250225,123800,7823503,1234,1234,1234,1234,0
20250225,123700,7823503,1234,1234,1234,1234,0
20250225,123600,7823503,1234,1234,1234,1234,0
20250225,123500,7823503,1234,1234,1234,1234,0
20250225,123400,7823503,1234,1234,1234,1234,0
20250225,123300,7823503,1234,1234,1234,1234,0
20250225,123200,7823503,1234,1234,1234,1234,0
20250225,123100,7823503,1234,1234,1234,1234,0
20250225,123000,7823503,1234,1234,1234,1234,0
20250225,122900,7823503,1234,1234,1234,1234,0
20250225,122800,7823503,1234,1234,1234,1234,0
20250225,122700,7823503,1234,1234,1234,1234,0
20250225,122600,7823503,1234,1234,1234,1234,0
20250225,122500,7823503,1234,1234,1234,1234,0
20250225,122400,7823503,1234,1234,1234,1234,0
20250225,122300,7823503,1234,1234,1234,1234,0
20250225,122200,7823503,1234,1234,1234,1234,0
20250225,122100,7823503,1234,1234,1234,1234,0
20250225,122000,7823503,1234,1234,1234,1234,55
20250225,121900,7755633,1234,1234,1234,1234,0
20250225,121800,7755633,1234,1234,1234,1234,0
20250225,121700,7755633,1234,1234,1234,1234,0
20250225,121600,7755633,1234,1234,1234,1234,0
20250225,121500,7755633,1234,1234,1234,1234,0
20250225,121400,7755633,1234,1234,1234,1234,0
20250225,121300,7755633,1234,1234,1234,1234,0
20250225,121200,7755633,1234,1234,1234,1234,0
20250225,121100,7755633,1234,1234,1234,1234,0
20250225,121000,7755633,1234,1234,1234,1234,0
20250225,120900,7755633,1234,1234,1234,1234,0
20250225,120800,7755633,1234,1234,1234,1234,0
20250225,120700,7755633,1234,1234,1234,1234,0
20250225,120600,7755633,1234,1234,1234,1234,0
20250225,120500,7755633,1234,1234,1234,1234,0
20250225,120400,7755633,1234,1234,1234,1234,0
20250225,120300,7755633,1234,1234,1234,1234,0
20250225,120200,7755633,1234,1234,1234,1234,0
20250225,120100,7755633,1234,1234,1234,1234,0
20250225,120000,7755633,1234,1234,1234,1234,0
20250225,115900,7755633,1234,1234,1234,1234,0
20250225,115800,7755633,1234,1234,1234,1234,0
20250225,115700,7755633,1234,1234,1234,1234,0
20250225,115600,7755633,1234,1234,1234,1234,0
20250225,115500,7755633,1234,1234,1234,1234,0
20250225,115400,7755633,1234,1234,1234,1234,0
20250225,115300,7755633,1234,1234,1234,1234,0
20250225,115200,7755633,1234,1234,1234,1234,0
20250225,115100,7755633,1234,1234,1234,1234,0
20250225,115000,7755633,1234,1234,1234,1234,0
20250225,114900,7755633,1234,1234,1234,1234,0
20250225,114800,7755633,1234,1234,1234,1234,0
20250225,114700,7755633,1234,1234,1234,1234,0
20250225,114600,7755633,1234,1234,1234,1234,1
20250225,114500,7754399,1234,1234,1234,1234,0
20250225,114400,7754399,1234,1234,1234,1234,0
20250225,114300,7754399,1234,1234,1234,1234,0
20250225,114200,7754399,1234,1234,1234,1234,0
20250225,114100,7754399,1234,1234,1234,1234,0
20250225,114000,7754399,1234,1234,1234,1234,0
20250225,113900,7754399,1234,1234,1234,1234,0
20250225,113800,7754399,1234,1234,1234,1234,0
20250225,113700,7754399,1234,1234,1234,1234,0
20250225,113600,7754399,1234,1234,1234,1234,0
20250225,113500,7754399,1234,1234,1234,1234,0
20250225,113400,7754399,1234,1234,1234,1234,0
20250225,113300,7754399,1234,1234,1234,1234,5
20250225,113200,7748229,1234,1234,1234,1234,0
20250225,113100,7748229,1234,1234,1234,1234,0
20250225,113000,7748229,1234,1234,1234,1234,0
20250225,112900,7748229,1234,1234,1234,1234,0
20250225,112800,7748229,1234,1234,1234,1234,0
20250225,112700,7748229,1234,1234,1234,1234,0
20250225,112600,7748229,1234,1234,1234,1234,0
20250225,112500,7748229,1234,1234,1234,1234,0
20250225,112400,7748229,1234,1234,1234,1234,0
20250225,112300,7748229,1234,1234,1234,1234,0
20250225,112200,7748229,1234,1234,1234,1234,0
20250225,112100,7748229,1234,1234,1234,1234,0
20250225,112000,7748229,1234,1234,1234,1234,0
20250225,111900,7748229,1234,1234,1234,1234,0
20250225,111800,7748229,1234,1234,1234,1234,0
20250225,111700,7748229,1234,1234,1234,1234,0
20250225,111600,7748229,1234,1234,1234,1234,0
20250225,111500,7748229,1234,1234,1234,1234,0
20250225,111400,7748229,1234,1234,1234,1234,0
20250225,111300,7748229,1234,1234,1234,1234,0
20250225,111200,7748229,1234,1234,1234,1234,0
20250225,111100,7748229,1234,1234,1234,1234,0
20250225,111000,7748229,1234,1234,1234,1234,0
20250225,110900,7748229,1234,1234,1234,1234,0
20250225,110800,7748229,1234,1234,1234,1234,0
20250225,110700,7748229,1234,1234,1234,1234,0
20250225,110600,7748229,1234,1234,1234,1234,0
20250225,110500,7748229,1234,1234,1234,1234,0
20250225,110400,7748229,1234,1234,1234,1234,0
20250225,110300,7748229,1234,1234,1234,1234,0
20250225,110200,7748229,1234,1234,1234,1234,0
20250225,110100,7748229,1234,1234,1234,1234,0
20250225,110000,7748229,1234,1234,1234,1234,0
20250225,105900,7748229,1234,1234,1234,1234,0
20250225,105800,7748229,1234,1234,1234,1234,0
20250225,105700,7748229,1234,1234,1234,1234,0
20250225,105600,7748229,1234,1234,1234,1234,0
20250225,105500,7748229,1234,1234,1234,1234,0
20250225,105400,7748229,1234,1234,1234,1234,0
20250225,105300,7748229,1234,1234,1234,1234,1
20250225,105200,7746995,1224,1224,1224,1224,0
20250225,105100,7746995,1224,1224,1224,1224,0
20250225,105000,7746995,1224,1224,1224,1224,0
20250225,104900,7746995,1224,1224,1224,1224,0
20250225,104800,7746995,1224,1224,1224,1224,0
20250225,104700,7746995,1224,1224,1224,1224,0
20250225,104600,7746995,1224,1224,1224,1224,0
20250225,104500,7746995,1224,1224,1224,1224,0
20250225,104400,7746995,1224,1224,1224,1224,0
20250225,104300,7746995,1224,1224,1224,1224,0
20250225,104200,7746995,1224,1224,1224,1224,497
20250225,104100,7138667,1224,1224,1224,1224,0
20250225,104000,7138667,1224,1224,1224,1224,0
20250225,103900,7138667,1224,1224,1224,1224,0
20250225,103800,7138667,1224,1224,1224,1224,1
20250225,103700,7137443,1220,1220,1220,1220,0
20250225,103600,7137443,1220,1221,1221,1220,1000
20250225,103500,5917437,1224,1224,1224,1224,0
20250225,103400,5917437,1224,1224,1224,1224,0
20250225,103300,5917437,1224,1224,1224,1224,0
20250225,103200,5917437,1224,1224,1224,1224,0
20250225,103100,5917437,1224,1224,1224,1224,0
20250225,103000,5917437,1224,1224,1224,1224,0
20250225,102900,5917437,1224,1224,1224,1224,0
20250225,102800,5917437,1224,1224,1224,1224,0
20250225,102700,5917437,1224,1224,1224,1224,0
20250225,102600,5917437,1224,1224,1224,1224,0
20250225,102500,5917437,1224,1224,1224,1224,0
20250225,102400,5917437,1224,1224,1224,1224,0
20250225,102300,5917437,1224,1224,1224,1224,0
20250225,102200,5917437,1224,1224,1224,1224,0
20250225,102100,5917437,1224,1224,1224,1224,0
20250225,102000,5917437,1224,1224,1224,1224,58
20250225,101900,5846445,1224,1224,1224,1224,246
20250225,101800,5545341,1224,1224,1224,1224,0
20250225,101700,5545341,1224,1233,1233,1224,1000
20250225,101600,4321000,1234,1234,1234,1234,0
20250225,101500,4321000,1234,1234,1234,1234,0
20250225,101400,4321000,1234,1234,1234,1234,1
20250225,101300,4319766,1235,1235,1235,1235,0
20250225,101200,4319766,1235,1235,1235,1235,0
20250225,101100,4319766,1235,1235,1235,1235,0
20250225,101000,4319766,1235,1235,1235,1235,0
20250225,100900,4319766,1235,1235,1235,1235,0
20250225,100800,4319766,1235,1235,1235,1235,0
20250225,100700,4319766,1235,1235,1235,1235,0
20250225,100600,4319766,1235,1235,1235,1235,0
20250225,100500,4319766,1235,1235,1235,1235,0
20250225,100400,4319766,1235,1235,1235,1235,0
20250225,100300,4319766,1235,1235,1235,1235,0
20250225,100200,4319766,1235,1235,1235,1235,0
20250225,100100,4319766,1235,1235,1235,1235,0
20250225,100000,4319766,1235,1235,1235,1235,0
20250225,095900,4319766,1235,1235,1235,1235,0
20250225,095800,4319766,1235,1235,1235,1235,0
20250225,095700,4319766,1235,1235,1235,1235,0
20250225,095600,4319766,1235,1235,1235,1235,0
20250225,095500,4319766,1235,1235,1235,1235,0
20250225,095400,4319766,1235,1235,1235,1235,0
20250225,095300,4319766,1235,1235,1235,1235,10
20250225,095200,4307416,1235,1235,1235,1235,0
20250225,095100,4307416,1235,1235,1235,1235,14
20250225,095000,4290126,1235,1235,1235,1235,10
20250225,094900,4277776,1235,1235,1235,1235,4
20250225,094800,4272836,1237,1237,1237,1237,0
20250225,094700,4272836,1237,1237,1237,1237,0
20250225,094600,4272836,1237,1237,1237,1237,0
20250225,094500,4272836,1237,1237,1237,1237,0
20250225,094400,4272836,1237,1237,1237,1237,80
20250225,094300,4173876,1236,1236,1236,1236,1
20250225,094200,4172640,1237,1237,1237,1237,0
20250225,094100,4172640,1237,1237,1237,1237,0
20250225,094000,4172640,1237,1237,1237,1237,0
20250225,093900,4172640,1237,1237,1237,1237,0
20250225,093800,4172640,1237,1237,1237,1237,0
20250225,093700,4172640,1237,1237,1237,1237,0
20250225,093600,4172640,1237,1237,1237,1237,0
20250225,093500,4172640,1237,1237,1237,1237,0
20250225,093400,4172640,1237,1237,1237,1237,0
20250225,093300,4172640,1237,1237,1237,1237,0
20250225,093200,4172640,1237,1237,1237,1237,0
20250225,093100,4172640,1237,1237,1237,1237,100
20250225,093000,4048940,1237,1237,1237,1237,1
20250225,092900,4047703,1237,1237,1237,1237,0
20250225,092800,4047703,1237,1237,1237,1237,0
20250225,092700,4047703,1237,1237,1237,1237,0
20250225,092600,4047703,1237,1237,1237,1237,0
20250225,092500,4047703,1237,1237,1237,1237,1
20250225,092400,4046466,1238,1238,1238,1238,0
20250225,092300,4046466,1238,1238,1238,1238,0
20250225,092200,4046466,1238,1238,1238,1238,0
20250225,092100,4046466,1238,1238,1238,1238,11
20250225,092000,4032848,1238,1238,1238,1238,0
20250225,091900,4032848,1238,1238,1238,1238,0
20250225,091800,4032848,1238,1238,1238,1238,0
20250225,091700,4032848,1238,1238,1238,1238,0
20250225,091600,4032848,1238,1238,1238,1238,0
20250225,091500,4032848,1238,1238,1238,1238,0
20250225,091400,4032848,1238,1238,1238,1238,0
20250225,091300,4032848,1238,1238,1238,1238,0
20250225,091200,4032848,1238,1238,1238,1238,0
20250225,091100,4032848,1238,1238,1238,1238,0
20250225,091000,4032848,1238,1238,1238,1238,0
20250225,090900,4032848,1238,1238,1238,1238,1
20250225,090800,4031610,1224,1224,1224,1224,588
20250225,090700,3311898,1224,1224,1224,1224,0
20250225,090600,3311898,1224,1224,1224,1224,0
20250225,090500,3311898,1224,1224,1224,1224,0
20250225,090400,3311898,1224,1224,1224,1224,42
20250225,090300,3260490,1224,1224,1224,1224,0
20250225,090200,3260490,1224,1224,1224,1224,1
20250225,090100,3259266,1220,1224,1224,1220,636
20250225,090000,2483338,1219,1224,1224,1219,2037