KissMeData/001810/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183500,15160099,1476,1476,1476,1476,179
20250206,183400,15160099,1476,1476,1476,1476,0
20250206,183300,15160099,1476,1476,1476,1476,0
20250206,183200,15160099,1476,1476,1476,1476,0
20250206,183100,15160099,1476,1476,1476,1476,0
20250206,183000,15160099,1476,1476,1476,1476,0
20250206,182900,15160099,1476,1476,1476,1476,0
20250206,182800,15160099,1476,1476,1476,1476,0
20250206,182700,15160099,1476,1476,1476,1476,0
20250206,182600,15160099,1476,1476,1476,1476,0
20250206,182500,15160099,1476,1476,1476,1476,0
20250206,182400,15160099,1476,1476,1476,1476,0
20250206,182300,15160099,1476,1476,1476,1476,0
20250206,182200,15160099,1476,1476,1476,1476,0
20250206,182100,15160099,1476,1476,1476,1476,0
20250206,182000,15160099,1476,1476,1476,1476,0
20250206,181900,15160099,1476,1476,1476,1476,0
20250206,181800,15160099,1476,1476,1476,1476,0
20250206,181700,15160099,1476,1476,1476,1476,0
20250206,181600,15160099,1476,1476,1476,1476,0
20250206,181500,15160099,1476,1476,1476,1476,0
20250206,181400,15160099,1476,1476,1476,1476,0
20250206,181300,15160099,1476,1476,1476,1476,0
20250206,181200,15160099,1476,1476,1476,1476,0
20250206,181100,15160099,1476,1476,1476,1476,0
20250206,181000,15160099,1476,1476,1476,1476,0
20250206,180900,15160099,1476,1476,1476,1476,0
20250206,180800,15160099,1476,1476,1476,1476,0
20250206,180700,15160099,1476,1476,1476,1476,0
20250206,180600,15160099,1476,1476,1476,1476,0
20250206,180500,15160099,1476,1476,1476,1476,179
20250206,180400,15160099,1476,1476,1476,1476,0
20250206,180300,15160099,1476,1476,1476,1476,0
20250206,180200,15160099,1476,1476,1476,1476,0
20250206,180100,15160099,1476,1476,1476,1476,0
20250206,180000,15160099,1476,1476,1476,1476,0
20250206,175900,15160099,1476,1476,1476,1476,0
20250206,175800,15160099,1476,1476,1476,1476,0
20250206,175700,15160099,1476,1476,1476,1476,0
20250206,175600,15160099,1476,1476,1476,1476,0
20250206,175500,15160099,1476,1476,1476,1476,0
20250206,175400,15160099,1476,1476,1476,1476,0
20250206,175300,15160099,1476,1476,1476,1476,0
20250206,175200,15160099,1476,1476,1476,1476,0
20250206,175100,15160099,1476,1476,1476,1476,0
20250206,175000,15160099,1476,1476,1476,1476,0
20250206,174900,15160099,1476,1476,1476,1476,0
20250206,174800,15160099,1476,1476,1476,1476,0
20250206,174700,15160099,1476,1476,1476,1476,0
20250206,174600,15160099,1476,1476,1476,1476,0
20250206,174500,15160099,1476,1476,1476,1476,0
20250206,174400,15160099,1476,1476,1476,1476,0
20250206,174300,15160099,1476,1476,1476,1476,0
20250206,174200,15160099,1476,1476,1476,1476,0
20250206,174100,15160099,1476,1476,1476,1476,0
20250206,174000,15160099,1476,1476,1476,1476,0
20250206,173900,15160099,1476,1476,1476,1476,0
20250206,173800,15160099,1476,1476,1476,1476,0
20250206,173700,15160099,1476,1476,1476,1476,0
20250206,173600,15160099,1476,1476,1476,1476,0
20250206,173500,15160099,1476,1476,1476,1476,179
20250206,173400,15160099,1476,1476,1476,1476,0
20250206,173300,15160099,1476,1476,1476,1476,0
20250206,173200,15160099,1476,1476,1476,1476,0
20250206,173100,15160099,1476,1476,1476,1476,0
20250206,173000,15160099,1476,1476,1476,1476,0
20250206,172900,15160099,1476,1476,1476,1476,0
20250206,172800,15160099,1476,1476,1476,1476,0
20250206,172700,15160099,1476,1476,1476,1476,0
20250206,172600,15160099,1476,1476,1476,1476,0
20250206,172500,15160099,1476,1476,1476,1476,0
20250206,172400,15160099,1476,1476,1476,1476,0
20250206,172300,15160099,1476,1476,1476,1476,0
20250206,172200,15160099,1476,1476,1476,1476,0
20250206,172100,15160099,1476,1476,1476,1476,0
20250206,172000,15160099,1476,1476,1476,1476,0
20250206,171900,15160099,1476,1476,1476,1476,0
20250206,171800,15160099,1476,1476,1476,1476,0
20250206,171700,15160099,1476,1476,1476,1476,0
20250206,171600,15160099,1476,1476,1476,1476,0
20250206,171500,15160099,1476,1476,1476,1476,0
20250206,171400,15160099,1476,1476,1476,1476,0
20250206,171300,15160099,1476,1476,1476,1476,0
20250206,171200,15160099,1476,1476,1476,1476,0
20250206,171100,15160099,1476,1476,1476,1476,0
20250206,171000,15160099,1476,1476,1476,1476,0
20250206,170900,15160099,1476,1476,1476,1476,0
20250206,170800,15160099,1476,1476,1476,1476,0
20250206,170700,15160099,1476,1476,1476,1476,0
20250206,170600,15160099,1476,1476,1476,1476,0
20250206,170500,15160099,1476,1476,1476,1476,179
20250206,170400,15160099,1476,1476,1476,1476,0
20250206,170300,15160099,1476,1476,1476,1476,0
20250206,170200,15160099,1476,1476,1476,1476,0
20250206,170100,15160099,1476,1476,1476,1476,0
20250206,170000,15160099,1476,1476,1476,1476,0
20250206,165900,15160099,1476,1476,1476,1476,0
20250206,165800,15160099,1476,1476,1476,1476,0
20250206,165700,15160099,1476,1476,1476,1476,0
20250206,165600,15160099,1476,1476,1476,1476,0
20250206,165500,15160099,1476,1476,1476,1476,0
20250206,165400,15160099,1476,1476,1476,1476,0
20250206,165300,15160099,1476,1476,1476,1476,0
20250206,165200,15160099,1476,1476,1476,1476,0
20250206,165100,15160099,1476,1476,1476,1476,0
20250206,165000,15160099,1476,1476,1476,1476,0
20250206,164900,15160099,1476,1476,1476,1476,0
20250206,164800,15160099,1476,1476,1476,1476,0
20250206,164700,15160099,1476,1476,1476,1476,0
20250206,164600,15160099,1476,1476,1476,1476,0
20250206,164500,15160099,1476,1476,1476,1476,0
20250206,164400,15160099,1476,1476,1476,1476,0
20250206,164300,15160099,1476,1476,1476,1476,0
20250206,164200,15160099,1476,1476,1476,1476,0
20250206,164100,15160099,1476,1476,1476,1476,0
20250206,164000,15160099,1476,1476,1476,1476,0
20250206,163900,15160099,1476,1476,1476,1476,0
20250206,163800,15160099,1476,1476,1476,1476,0
20250206,163700,15160099,1476,1476,1476,1476,0
20250206,163600,15160099,1476,1476,1476,1476,0
20250206,163500,15160099,1476,1476,1476,1476,179
20250206,163400,15160099,1476,1476,1476,1476,0
20250206,163300,15160099,1476,1476,1476,1476,0
20250206,163200,15160099,1476,1476,1476,1476,0
20250206,163100,15160099,1476,1476,1476,1476,0
20250206,163000,15160099,1476,1476,1476,1476,0
20250206,162900,15160099,1476,1476,1476,1476,0
20250206,162800,15160099,1476,1476,1476,1476,0
20250206,162700,15160099,1476,1476,1476,1476,0
20250206,162600,15160099,1476,1476,1476,1476,0
20250206,162500,15160099,1476,1476,1476,1476,0
20250206,162400,15160099,1476,1476,1476,1476,0
20250206,162300,15160099,1476,1476,1476,1476,0
20250206,162200,15160099,1476,1476,1476,1476,0
20250206,162100,15160099,1476,1476,1476,1476,0
20250206,162000,15160099,1476,1476,1476,1476,0
20250206,161900,15160099,1476,1476,1476,1476,0
20250206,161800,15160099,1476,1476,1476,1476,0
20250206,161700,15160099,1476,1476,1476,1476,0
20250206,161600,15160099,1476,1476,1476,1476,0
20250206,161500,15160099,1476,1476,1476,1476,0
20250206,161400,15160099,1476,1476,1476,1476,0
20250206,161300,15160099,1476,1476,1476,1476,0
20250206,161200,15160099,1476,1476,1476,1476,0
20250206,161100,15160099,1476,1476,1476,1476,0
20250206,161000,15160099,1476,1476,1476,1476,0
20250206,160900,15160099,1476,1476,1476,1476,0
20250206,160800,15160099,1476,1476,1476,1476,0
20250206,160700,15160099,1476,1476,1476,1476,0
20250206,160600,15160099,1476,1476,1476,1476,0
20250206,160500,15160099,1476,1476,1476,1476,179
20250206,160400,15160099,1476,1476,1476,1476,0
20250206,160300,15160099,1476,1476,1476,1476,0
20250206,160200,15160099,1476,1476,1476,1476,0
20250206,160100,15160099,1476,1476,1476,1476,0
20250206,160000,15160099,1476,1476,1476,1476,0
20250206,155900,15160099,1476,1476,1476,1476,0
20250206,155800,15160099,1476,1476,1476,1476,0
20250206,155700,15160099,1476,1476,1476,1476,0
20250206,155600,15160099,1476,1476,1476,1476,0
20250206,155500,15160099,1476,1476,1476,1476,0
20250206,155400,15160099,1476,1476,1476,1476,0
20250206,155300,15160099,1476,1476,1476,1476,0
20250206,155200,15160099,1476,1476,1476,1476,0
20250206,155100,15160099,1476,1476,1476,1476,0
20250206,155000,15160099,1476,1476,1476,1476,0
20250206,154900,15160099,1476,1476,1476,1476,0
20250206,154800,15160099,1476,1476,1476,1476,0
20250206,154700,15160099,1476,1476,1476,1476,0
20250206,154600,15160099,1476,1476,1476,1476,0
20250206,154500,15160099,1476,1476,1476,1476,0
20250206,154400,15160099,1476,1476,1476,1476,0
20250206,154300,15160099,1476,1476,1476,1476,0
20250206,154200,15160099,1476,1476,1476,1476,0
20250206,154100,15160099,1476,1476,1476,1476,0
20250206,154000,15160099,1476,1476,1476,1476,0
20250206,153900,15160099,1476,1476,1476,1476,0
20250206,153800,15160099,1476,1476,1476,1476,0
20250206,153700,15160099,1476,1476,1476,1476,0
20250206,153600,15160099,1476,1476,1476,1476,0
20250206,153500,15160099,1476,1476,1476,1476,179
20250206,153400,15160099,1476,1476,1476,1476,0
20250206,153300,15160099,1476,1476,1476,1476,0
20250206,153200,15160099,1476,1476,1476,1476,0
20250206,153100,15160099,1476,1476,1476,1476,0
20250206,153000,15160099,1476,1476,1476,1476,179
20250206,152900,14895895,1476,1476,1476,1476,0
20250206,152800,14895895,1476,1476,1476,1476,0
20250206,152700,14895895,1476,1476,1476,1476,0
20250206,152600,14895895,1476,1476,1476,1476,0
20250206,152500,14895895,1476,1476,1476,1476,0
20250206,152400,14895895,1476,1476,1476,1476,0
20250206,152300,14895895,1476,1476,1476,1476,0
20250206,152200,14895895,1476,1476,1476,1476,0
20250206,152100,14895895,1476,1476,1476,1476,0
20250206,152000,14895895,1476,1476,1476,1476,0
20250206,151900,14895895,1476,1472,1476,1472,210
20250206,151800,14586759,1472,1472,1472,1472,0
20250206,151700,14586759,1472,1472,1472,1472,0
20250206,151600,14586759,1472,1472,1472,1472,50
20250206,151500,14513159,1472,1472,1472,1472,0
20250206,151400,14513159,1472,1472,1472,1472,0
20250206,151300,14513159,1472,1472,1472,1472,0
20250206,151200,14513159,1472,1472,1472,1472,0
20250206,151100,14513159,1472,1472,1472,1472,0
20250206,151000,14513159,1472,1472,1472,1472,0
20250206,150900,14513159,1472,1472,1472,1472,0
20250206,150800,14513159,1472,1472,1472,1472,0
20250206,150700,14513159,1472,1472,1472,1472,0
20250206,150600,14513159,1472,1472,1472,1472,0
20250206,150500,14513159,1472,1472,1472,1472,0
20250206,150400,14513159,1472,1462,1472,1462,5
20250206,150300,14505839,1462,1462,1462,1462,0
20250206,150200,14505839,1462,1462,1462,1462,0
20250206,150100,14505839,1462,1462,1462,1462,3
20250206,150000,14501453,1476,1476,1476,1476,0
20250206,145900,14501453,1476,1476,1476,1476,0
20250206,145800,14501453,1476,1476,1476,1476,0
20250206,145700,14501453,1476,1476,1476,1476,0
20250206,145600,14501453,1476,1476,1476,1476,0
20250206,145500,14501453,1476,1476,1476,1476,0
20250206,145400,14501453,1476,1476,1476,1476,1
20250206,145300,14499977,1476,1476,1476,1476,0
20250206,145200,14499977,1476,1476,1476,1476,0
20250206,145100,14499977,1476,1476,1476,1476,0
20250206,145000,14499977,1476,1466,1476,1466,333
20250206,144900,14011513,1462,1462,1462,1462,0
20250206,144800,14011513,1462,1462,1462,1462,1
20250206,144700,14010051,1466,1466,1466,1466,0
20250206,144600,14010051,1466,1466,1466,1466,0
20250206,144500,14010051,1466,1466,1466,1466,0
20250206,144400,14010051,1466,1466,1466,1466,1
20250206,144300,14008585,1469,1469,1469,1469,0
20250206,144200,14008585,1469,1469,1469,1469,0
20250206,144100,14008585,1469,1469,1469,1469,0
20250206,144000,14008585,1469,1469,1469,1469,0
20250206,143900,14008585,1469,1469,1469,1469,0
20250206,143800,14008585,1469,1469,1469,1469,0
20250206,143700,14008585,1469,1469,1469,1469,0
20250206,143600,14008585,1469,1469,1469,1469,0
20250206,143500,14008585,1469,1469,1469,1469,0
20250206,143400,14008585,1469,1469,1469,1469,0
20250206,143300,14008585,1469,1469,1469,1469,0
20250206,143200,14008585,1469,1469,1469,1469,0
20250206,143100,14008585,1469,1469,1469,1469,0
20250206,143000,14008585,1469,1469,1469,1469,0
20250206,142900,14008585,1469,1469,1469,1469,0
20250206,142800,14008585,1469,1469,1469,1469,0
20250206,142700,14008585,1469,1469,1469,1469,0
20250206,142600,14008585,1469,1469,1469,1469,0
20250206,142500,14008585,1469,1469,1469,1469,0
20250206,142400,14008585,1469,1468,1469,1468,150
20250206,142300,13788243,1469,1469,1469,1469,50
20250206,142200,13714793,1471,1471,1471,1471,274
20250206,142100,13311739,1463,1463,1463,1463,0
20250206,142000,13311739,1463,1463,1463,1463,0
20250206,141900,13311739,1463,1463,1463,1463,0
20250206,141800,13311739,1463,1463,1463,1463,0
20250206,141700,13311739,1463,1463,1463,1463,0
20250206,141600,13311739,1463,1463,1463,1463,0
20250206,141500,13311739,1463,1463,1463,1463,0
20250206,141400,13311739,1463,1463,1463,1463,0
20250206,141300,13311739,1463,1463,1463,1463,0
20250206,141200,13311739,1463,1463,1463,1463,0
20250206,141100,13311739,1463,1463,1463,1463,573
20250206,141000,12473440,1463,1465,1465,1463,415
20250206,140900,11866284,1472,1472,1472,1472,0
20250206,140800,11866284,1472,1472,1472,1472,204
20250206,140700,11565996,1472,1472,1472,1472,0
20250206,140600,11565996,1472,1472,1472,1472,0
20250206,140500,11565996,1472,1472,1472,1472,0
20250206,140400,11565996,1472,1472,1472,1472,0
20250206,140300,11565996,1472,1472,1472,1472,0
20250206,140200,11565996,1472,1472,1472,1472,0
20250206,140100,11565996,1472,1472,1472,1472,0
20250206,140000,11565996,1472,1472,1472,1472,0
20250206,135900,11565996,1472,1472,1472,1472,0
20250206,135800,11565996,1472,1472,1472,1472,0
20250206,135700,11565996,1472,1472,1472,1472,0
20250206,135600,11565996,1472,1472,1472,1472,0
20250206,135500,11565996,1472,1472,1472,1472,0
20250206,135400,11565996,1472,1472,1472,1472,0
20250206,135300,11565996,1472,1472,1472,1472,0
20250206,135200,11565996,1472,1472,1472,1472,0
20250206,135100,11565996,1472,1472,1472,1472,0
20250206,135000,11565996,1472,1472,1472,1472,0
20250206,134900,11565996,1472,1472,1472,1472,0
20250206,134800,11565996,1472,1472,1472,1472,0
20250206,134700,11565996,1472,1472,1472,1472,8
20250206,134600,11554220,1465,1465,1465,1465,0
20250206,134500,11554220,1465,1465,1465,1465,0
20250206,134400,11554220,1465,1465,1465,1465,0
20250206,134300,11554220,1465,1465,1465,1465,0
20250206,134200,11554220,1465,1465,1465,1465,0
20250206,134100,11554220,1465,1465,1465,1465,0
20250206,134000,11554220,1465,1465,1465,1465,0
20250206,133900,11554220,1465,1465,1465,1465,0
20250206,133800,11554220,1465,1465,1465,1465,0
20250206,133700,11554220,1465,1465,1465,1465,0
20250206,133600,11554220,1465,1465,1465,1465,0
20250206,133500,11554220,1465,1465,1465,1465,0
20250206,133400,11554220,1465,1465,1465,1465,0
20250206,133300,11554220,1465,1465,1465,1465,0
20250206,133200,11554220,1465,1465,1465,1465,0
20250206,133100,11554220,1465,1465,1465,1465,0
20250206,133000,11554220,1465,1465,1465,1465,0
20250206,132900,11554220,1465,1465,1465,1465,0
20250206,132800,11554220,1465,1465,1465,1465,0
20250206,132700,11554220,1465,1465,1465,1465,0
20250206,132600,11554220,1465,1466,1466,1465,278
20250206,132500,11146714,1476,1476,1476,1476,0
20250206,132400,11146714,1476,1476,1476,1476,0
20250206,132300,11146714,1476,1476,1476,1476,0
20250206,132200,11146714,1476,1476,1476,1476,0
20250206,132100,11146714,1476,1476,1476,1476,0
20250206,132000,11146714,1476,1476,1476,1476,0
20250206,131900,11146714,1476,1476,1476,1476,0
20250206,131800,11146714,1476,1476,1476,1476,0
20250206,131700,11146714,1476,1476,1476,1476,0
20250206,131600,11146714,1476,1476,1476,1476,0
20250206,131500,11146714,1476,1476,1476,1476,18
20250206,131400,11120146,1476,1476,1476,1476,0
20250206,131300,11120146,1476,1476,1476,1476,0
20250206,131200,11120146,1476,1476,1476,1476,0
20250206,131100,11120146,1476,1476,1476,1476,0
20250206,131000,11120146,1476,1476,1476,1476,0
20250206,130900,11120146,1476,1476,1476,1476,0
20250206,130800,11120146,1476,1476,1476,1476,0
20250206,130700,11120146,1476,1476,1476,1476,0
20250206,130600,11120146,1476,1476,1476,1476,0
20250206,130500,11120146,1476,1476,1476,1476,0
20250206,130400,11120146,1476,1476,1476,1476,0
20250206,130300,11120146,1476,1476,1476,1476,0
20250206,130200,11120146,1476,1476,1476,1476,0
20250206,130100,11120146,1476,1476,1476,1476,0
20250206,130000,11120146,1476,1476,1476,1476,0
20250206,125900,11120146,1476,1476,1476,1476,0
20250206,125800,11120146,1476,1476,1476,1476,0
20250206,125700,11120146,1476,1476,1476,1476,0
20250206,125600,11120146,1476,1476,1476,1476,0
20250206,125500,11120146,1476,1476,1476,1476,0
20250206,125400,11120146,1476,1476,1476,1476,0
20250206,125300,11120146,1476,1476,1476,1476,0
20250206,125200,11120146,1476,1476,1476,1476,0
20250206,125100,11120146,1476,1476,1476,1476,0
20250206,125000,11120146,1476,1476,1476,1476,0
20250206,124900,11120146,1476,1476,1476,1476,0
20250206,124800,11120146,1476,1476,1476,1476,0
20250206,124700,11120146,1476,1476,1476,1476,0
20250206,124600,11120146,1476,1476,1476,1476,0
20250206,124500,11120146,1476,1476,1476,1476,2
20250206,124400,11117194,1476,1476,1476,1476,0
20250206,124300,11117194,1476,1476,1476,1476,0
20250206,124200,11117194,1476,1476,1476,1476,0
20250206,124100,11117194,1476,1476,1476,1476,2
20250206,124000,11114242,1465,1465,1465,1465,0
20250206,123900,11114242,1465,1465,1465,1465,0
20250206,123800,11114242,1465,1465,1465,1465,0
20250206,123700,11114242,1465,1465,1465,1465,0
20250206,123600,11114242,1465,1465,1465,1465,0
20250206,123500,11114242,1465,1465,1465,1465,0
20250206,123400,11114242,1465,1465,1465,1465,0
20250206,123300,11114242,1465,1465,1465,1465,0
20250206,123200,11114242,1465,1465,1465,1465,692
20250206,123100,10100462,1465,1465,1465,1465,1
20250206,123000,10098997,1465,1465,1465,1465,0
20250206,122900,10098997,1465,1465,1465,1465,0
20250206,122800,10098997,1465,1465,1465,1465,0
20250206,122700,10098997,1465,1465,1465,1465,2
20250206,122600,10096067,1465,1465,1465,1465,0
20250206,122500,10096067,1465,1465,1465,1465,0
20250206,122400,10096067,1465,1465,1465,1465,0
20250206,122300,10096067,1465,1465,1465,1465,0
20250206,122200,10096067,1465,1465,1465,1465,0
20250206,122100,10096067,1465,1465,1465,1465,3
20250206,122000,10091672,1465,1465,1465,1465,1171
20250206,121900,8376157,1465,1465,1465,1465,0
20250206,121800,8376157,1465,1465,1465,1465,0
20250206,121700,8376157,1465,1465,1465,1465,0
20250206,121600,8376157,1465,1465,1465,1465,0
20250206,121500,8376157,1465,1465,1465,1465,0
20250206,121400,8376157,1465,1465,1465,1465,0
20250206,121300,8376157,1465,1465,1465,1465,0
20250206,121200,8376157,1465,1465,1465,1465,0
20250206,121100,8376157,1465,1465,1465,1465,0
20250206,121000,8376157,1465,1465,1465,1465,0
20250206,120900,8376157,1465,1465,1465,1465,0
20250206,120800,8376157,1465,1465,1465,1465,0
20250206,120700,8376157,1465,1465,1465,1465,0
20250206,120600,8376157,1465,1465,1465,1465,0
20250206,120500,8376157,1465,1465,1465,1465,12
20250206,120400,8358577,1467,1467,1467,1467,0
20250206,120300,8358577,1467,1470,1470,1467,224
20250206,120200,8029300,1478,1478,1478,1478,0
20250206,120100,8029300,1478,1478,1478,1478,0
20250206,120000,8029300,1478,1478,1478,1478,0
20250206,115900,8029300,1478,1478,1478,1478,0
20250206,115800,8029300,1478,1478,1478,1478,0
20250206,115700,8029300,1478,1478,1478,1478,7
20250206,115600,8018954,1478,1478,1478,1478,0
20250206,115500,8018954,1478,1478,1478,1478,0
20250206,115400,8018954,1478,1478,1478,1478,0
20250206,115300,8018954,1478,1478,1478,1478,0
20250206,115200,8018954,1478,1478,1478,1478,0
20250206,115100,8018954,1478,1478,1478,1478,0
20250206,115000,8018954,1478,1478,1478,1478,0
20250206,114900,8018954,1478,1478,1478,1478,0
20250206,114800,8018954,1478,1478,1478,1478,0
20250206,114700,8018954,1478,1478,1478,1478,0
20250206,114600,8018954,1478,1478,1478,1478,0
20250206,114500,8018954,1478,1478,1478,1478,0
20250206,114400,8018954,1478,1478,1478,1478,0
20250206,114300,8018954,1478,1478,1478,1478,0
20250206,114200,8018954,1478,1478,1478,1478,0
20250206,114100,8018954,1478,1478,1478,1478,0
20250206,114000,8018954,1478,1478,1478,1478,0
20250206,113900,8018954,1478,1478,1478,1478,0
20250206,113800,8018954,1478,1478,1478,1478,0
20250206,113700,8018954,1478,1478,1478,1478,0
20250206,113600,8018954,1478,1478,1478,1478,0
20250206,113500,8018954,1478,1478,1478,1478,0
20250206,113400,8018954,1478,1478,1478,1478,0
20250206,113300,8018954,1478,1478,1478,1478,0
20250206,113200,8018954,1478,1478,1478,1478,0
20250206,113100,8018954,1478,1478,1478,1478,0
20250206,113000,8018954,1478,1478,1478,1478,0
20250206,112900,8018954,1478,1478,1478,1478,0
20250206,112800,8018954,1478,1478,1478,1478,0
20250206,112700,8018954,1478,1478,1478,1478,0
20250206,112600,8018954,1478,1478,1478,1478,0
20250206,112500,8018954,1478,1478,1478,1478,0
20250206,112400,8018954,1478,1478,1478,1478,0
20250206,112300,8018954,1478,1478,1478,1478,2
20250206,112200,8015998,1483,1483,1483,1483,0
20250206,112100,8015998,1483,1483,1483,1483,0
20250206,112000,8015998,1483,1483,1483,1483,0
20250206,111900,8015998,1483,1483,1483,1483,0
20250206,111800,8015998,1483,1483,1483,1483,0
20250206,111700,8015998,1483,1483,1483,1483,0
20250206,111600,8015998,1483,1483,1483,1483,0
20250206,111500,8015998,1483,1483,1483,1483,0
20250206,111400,8015998,1483,1483,1483,1483,0
20250206,111300,8015998,1483,1483,1483,1483,0
20250206,111200,8015998,1483,1483,1483,1483,0
20250206,111100,8015998,1483,1483,1483,1483,0
20250206,111000,8015998,1483,1483,1483,1483,0
20250206,110900,8015998,1483,1483,1483,1483,0
20250206,110800,8015998,1483,1474,1483,1474,4
20250206,110700,8010084,1461,1461,1461,1461,0
20250206,110600,8010084,1461,1480,1480,1461,250
20250206,110500,7644474,1486,1486,1486,1486,0
20250206,110400,7644474,1486,1486,1486,1486,0
20250206,110300,7644474,1486,1486,1486,1486,0
20250206,110200,7644474,1486,1486,1486,1486,0
20250206,110100,7644474,1486,1486,1486,1486,0
20250206,110000,7644474,1486,1486,1486,1486,0
20250206,105900,7644474,1486,1486,1486,1486,0
20250206,105800,7644474,1486,1486,1486,1486,0
20250206,105700,7644474,1486,1486,1486,1486,0
20250206,105600,7644474,1486,1486,1486,1486,0
20250206,105500,7644474,1486,1486,1486,1486,0
20250206,105400,7644474,1486,1486,1486,1486,0
20250206,105300,7644474,1486,1486,1486,1486,0
20250206,105200,7644474,1486,1486,1486,1486,0
20250206,105100,7644474,1486,1486,1486,1486,0
20250206,105000,7644474,1486,1486,1486,1486,0
20250206,104900,7644474,1486,1486,1486,1486,0
20250206,104800,7644474,1486,1486,1486,1486,0
20250206,104700,7644474,1486,1486,1486,1486,0
20250206,104600,7644474,1486,1483,1486,1483,14
20250206,104500,7623686,1487,1487,1487,1487,0
20250206,104400,7623686,1487,1487,1487,1487,0
20250206,104300,7623686,1487,1487,1487,1487,0
20250206,104200,7623686,1487,1487,1487,1487,0
20250206,104100,7623686,1487,1487,1487,1487,0
20250206,104000,7623686,1487,1487,1487,1487,0
20250206,103900,7623686,1487,1487,1487,1487,0
20250206,103800,7623686,1487,1487,1487,1487,0
20250206,103700,7623686,1487,1487,1487,1487,0
20250206,103600,7623686,1487,1487,1487,1487,0
20250206,103500,7623686,1487,1487,1487,1487,0
20250206,103400,7623686,1487,1487,1487,1487,0
20250206,103300,7623686,1487,1487,1487,1487,0
20250206,103200,7623686,1487,1487,1487,1487,0
20250206,103100,7623686,1487,1487,1487,1487,0
20250206,103000,7623686,1487,1487,1487,1487,0
20250206,102900,7623686,1487,1487,1487,1487,0
20250206,102800,7623686,1487,1487,1487,1487,0
20250206,102700,7623686,1487,1487,1487,1487,0
20250206,102600,7623686,1487,1487,1487,1487,0
20250206,102500,7623686,1487,1487,1487,1487,0
20250206,102400,7623686,1487,1487,1487,1487,0
20250206,102300,7623686,1487,1487,1487,1487,0
20250206,102200,7623686,1487,1487,1487,1487,0
20250206,102100,7623686,1487,1487,1487,1487,0
20250206,102000,7623686,1487,1487,1487,1487,0
20250206,101900,7623686,1487,1487,1487,1487,0
20250206,101800,7623686,1487,1487,1487,1487,0
20250206,101700,7623686,1487,1487,1487,1487,0
20250206,101600,7623686,1487,1487,1487,1487,0
20250206,101500,7623686,1487,1487,1487,1487,0
20250206,101400,7623686,1487,1487,1487,1487,0
20250206,101300,7623686,1487,1487,1487,1487,0
20250206,101200,7623686,1487,1487,1487,1487,0
20250206,101100,7623686,1487,1487,1487,1487,0
20250206,101000,7623686,1487,1487,1487,1487,0
20250206,100900,7623686,1487,1487,1487,1487,0
20250206,100800,7623686,1487,1487,1487,1487,0
20250206,100700,7623686,1487,1487,1487,1487,0
20250206,100600,7623686,1487,1487,1487,1487,0
20250206,100500,7623686,1487,1487,1487,1487,0
20250206,100400,7623686,1487,1477,1487,1477,7
20250206,100300,7613302,1462,1462,1462,1462,0
20250206,100200,7613302,1462,1462,1462,1462,0
20250206,100100,7613302,1462,1462,1462,1462,0
20250206,100000,7613302,1462,1462,1462,1462,0
20250206,095900,7613302,1462,1462,1462,1462,0
20250206,095800,7613302,1462,1462,1462,1462,0
20250206,095700,7613302,1462,1462,1462,1462,0
20250206,095600,7613302,1462,1462,1462,1462,0
20250206,095500,7613302,1462,1465,1465,1462,1720
20250206,095400,5095173,1463,1476,1476,1463,12
20250206,095300,5077566,1489,1489,1489,1489,0
20250206,095200,5077566,1489,1489,1489,1489,0
20250206,095100,5077566,1489,1489,1489,1489,0
20250206,095000,5077566,1489,1489,1489,1489,0
20250206,094900,5077566,1489,1489,1489,1489,0
20250206,094800,5077566,1489,1489,1489,1489,0
20250206,094700,5077566,1489,1489,1489,1489,0
20250206,094600,5077566,1489,1489,1489,1489,0
20250206,094500,5077566,1489,1489,1489,1489,0
20250206,094400,5077566,1489,1489,1489,1489,5
20250206,094300,5070121,1489,1489,1489,1489,1
20250206,094200,5068632,1490,1490,1490,1490,0
20250206,094100,5068632,1490,1490,1490,1490,0
20250206,094000,5068632,1490,1490,1490,1490,0
20250206,093900,5068632,1490,1490,1490,1490,0
20250206,093800,5068632,1490,1490,1490,1490,0
20250206,093700,5068632,1490,1490,1490,1490,0
20250206,093600,5068632,1490,1490,1490,1490,0
20250206,093500,5068632,1490,1489,1490,1489,500
20250206,093400,4323642,1490,1490,1490,1490,0
20250206,093300,4323642,1490,1490,1490,1490,0
20250206,093200,4323642,1490,1490,1490,1490,0
20250206,093100,4323642,1490,1490,1490,1490,201
20250206,093000,4024152,1490,1490,1490,1490,0
20250206,092900,4024152,1490,1490,1490,1490,0
20250206,092800,4024152,1490,1490,1490,1490,0
20250206,092700,4024152,1490,1490,1490,1490,0
20250206,092600,4024152,1490,1490,1490,1490,10
20250206,092500,4009252,1490,1490,1490,1490,60
20250206,092400,3919852,1490,1490,1490,1490,60
20250206,092300,3830452,1490,1490,1490,1490,0
20250206,092200,3830452,1490,1490,1490,1490,0
20250206,092100,3830452,1490,1490,1490,1490,0
20250206,092000,3830452,1490,1490,1490,1490,76
20250206,091900,3717212,1490,1490,1490,1490,0
20250206,091800,3717212,1490,1490,1490,1490,0
20250206,091700,3717212,1490,1490,1490,1490,0
20250206,091600,3717212,1490,1490,1490,1490,0
20250206,091500,3717212,1490,1490,1490,1490,2
20250206,091400,3714232,1491,1491,1491,1491,0
20250206,091300,3714232,1491,1491,1491,1491,0
20250206,091200,3714232,1491,1491,1491,1491,0
20250206,091100,3714232,1491,1491,1491,1491,0
20250206,091000,3714232,1491,1491,1491,1491,11
20250206,090900,3697831,1490,1478,1490,1478,696
20250206,090800,2661981,1478,1478,1478,1478,0
20250206,090700,2661981,1478,1478,1478,1478,0
20250206,090600,2661981,1478,1478,1478,1478,0
20250206,090500,2661981,1478,1478,1478,1478,9
20250206,090400,2648679,1478,1477,1478,1477,338
20250206,090300,2149125,1478,1478,1478,1478,0
20250206,090200,2149125,1478,1477,1478,1477,990
20250206,090100,686088,1466,1466,1466,1466,0
20250206,090000,686088,1466,1466,1466,1466,468