KissMeData/002690/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183700,20873199,1235,1235,1235,1235,456
20250206,183600,20873199,1235,1235,1235,1235,0
20250206,183500,20873199,1235,1235,1235,1235,0
20250206,183400,20873199,1235,1235,1235,1235,0
20250206,183300,20873199,1235,1235,1235,1235,0
20250206,183200,20873199,1235,1235,1235,1235,0
20250206,183100,20873199,1235,1235,1235,1235,0
20250206,183000,20873199,1235,1235,1235,1235,0
20250206,182900,20873199,1235,1235,1235,1235,0
20250206,182800,20873199,1235,1235,1235,1235,0
20250206,182700,20873199,1235,1235,1235,1235,0
20250206,182600,20873199,1235,1235,1235,1235,0
20250206,182500,20873199,1235,1235,1235,1235,0
20250206,182400,20873199,1235,1235,1235,1235,0
20250206,182300,20873199,1235,1235,1235,1235,0
20250206,182200,20873199,1235,1235,1235,1235,0
20250206,182100,20873199,1235,1235,1235,1235,0
20250206,182000,20873199,1235,1235,1235,1235,0
20250206,181900,20873199,1235,1235,1235,1235,0
20250206,181800,20873199,1235,1235,1235,1235,0
20250206,181700,20873199,1235,1235,1235,1235,0
20250206,181600,20873199,1235,1235,1235,1235,0
20250206,181500,20873199,1235,1235,1235,1235,0
20250206,181400,20873199,1235,1235,1235,1235,0
20250206,181300,20873199,1235,1235,1235,1235,0
20250206,181200,20873199,1235,1235,1235,1235,0
20250206,181100,20873199,1235,1235,1235,1235,0
20250206,181000,20873199,1235,1235,1235,1235,0
20250206,180900,20873199,1235,1235,1235,1235,0
20250206,180800,20873199,1235,1235,1235,1235,0
20250206,180700,20873199,1235,1235,1235,1235,456
20250206,180600,20873199,1235,1235,1235,1235,0
20250206,180500,20873199,1235,1235,1235,1235,0
20250206,180400,20873199,1235,1235,1235,1235,0
20250206,180300,20873199,1235,1235,1235,1235,0
20250206,180200,20873199,1235,1235,1235,1235,0
20250206,180100,20873199,1235,1235,1235,1235,0
20250206,180000,20873199,1235,1235,1235,1235,0
20250206,175900,20873199,1235,1235,1235,1235,0
20250206,175800,20873199,1235,1235,1235,1235,0
20250206,175700,20873199,1235,1235,1235,1235,0
20250206,175600,20873199,1235,1235,1235,1235,0
20250206,175500,20873199,1235,1235,1235,1235,0
20250206,175400,20873199,1235,1235,1235,1235,0
20250206,175300,20873199,1235,1235,1235,1235,0
20250206,175200,20873199,1235,1235,1235,1235,0
20250206,175100,20873199,1235,1235,1235,1235,0
20250206,175000,20873199,1235,1235,1235,1235,0
20250206,174900,20873199,1235,1235,1235,1235,0
20250206,174800,20873199,1235,1235,1235,1235,0
20250206,174700,20873199,1235,1235,1235,1235,0
20250206,174600,20873199,1235,1235,1235,1235,0
20250206,174500,20873199,1235,1235,1235,1235,0
20250206,174400,20873199,1235,1235,1235,1235,0
20250206,174300,20873199,1235,1235,1235,1235,0
20250206,174200,20873199,1235,1235,1235,1235,0
20250206,174100,20873199,1235,1235,1235,1235,0
20250206,174000,20873199,1235,1235,1235,1235,0
20250206,173900,20873199,1235,1235,1235,1235,0
20250206,173800,20873199,1235,1235,1235,1235,0
20250206,173700,20873199,1235,1235,1235,1235,456
20250206,173600,20873199,1235,1235,1235,1235,0
20250206,173500,20873199,1235,1235,1235,1235,0
20250206,173400,20873199,1235,1235,1235,1235,0
20250206,173300,20873199,1235,1235,1235,1235,0
20250206,173200,20873199,1235,1235,1235,1235,0
20250206,173100,20873199,1235,1235,1235,1235,0
20250206,173000,20873199,1235,1235,1235,1235,0
20250206,172900,20873199,1235,1235,1235,1235,0
20250206,172800,20873199,1235,1235,1235,1235,0
20250206,172700,20873199,1235,1235,1235,1235,0
20250206,172600,20873199,1235,1235,1235,1235,0
20250206,172500,20873199,1235,1235,1235,1235,0
20250206,172400,20873199,1235,1235,1235,1235,0
20250206,172300,20873199,1235,1235,1235,1235,0
20250206,172200,20873199,1235,1235,1235,1235,0
20250206,172100,20873199,1235,1235,1235,1235,0
20250206,172000,20873199,1235,1235,1235,1235,0
20250206,171900,20873199,1235,1235,1235,1235,0
20250206,171800,20873199,1235,1235,1235,1235,0
20250206,171700,20873199,1235,1235,1235,1235,0
20250206,171600,20873199,1235,1235,1235,1235,0
20250206,171500,20873199,1235,1235,1235,1235,0
20250206,171400,20873199,1235,1235,1235,1235,0
20250206,171300,20873199,1235,1235,1235,1235,0
20250206,171200,20873199,1235,1235,1235,1235,0
20250206,171100,20873199,1235,1235,1235,1235,0
20250206,171000,20873199,1235,1235,1235,1235,0
20250206,170900,20873199,1235,1235,1235,1235,0
20250206,170800,20873199,1235,1235,1235,1235,0
20250206,170700,20873199,1235,1235,1235,1235,456
20250206,170600,20873199,1235,1235,1235,1235,0
20250206,170500,20873199,1235,1235,1235,1235,0
20250206,170400,20873199,1235,1235,1235,1235,0
20250206,170300,20873199,1235,1235,1235,1235,0
20250206,170200,20873199,1235,1235,1235,1235,0
20250206,170100,20873199,1235,1235,1235,1235,0
20250206,170000,20873199,1235,1235,1235,1235,0
20250206,165900,20873199,1235,1235,1235,1235,0
20250206,165800,20873199,1235,1235,1235,1235,0
20250206,165700,20873199,1235,1235,1235,1235,0
20250206,165600,20873199,1235,1235,1235,1235,0
20250206,165500,20873199,1235,1235,1235,1235,0
20250206,165400,20873199,1235,1235,1235,1235,0
20250206,165300,20873199,1235,1235,1235,1235,0
20250206,165200,20873199,1235,1235,1235,1235,0
20250206,165100,20873199,1235,1235,1235,1235,0
20250206,165000,20873199,1235,1235,1235,1235,0
20250206,164900,20873199,1235,1235,1235,1235,0
20250206,164800,20873199,1235,1235,1235,1235,0
20250206,164700,20873199,1235,1235,1235,1235,0
20250206,164600,20873199,1235,1235,1235,1235,0
20250206,164500,20873199,1235,1235,1235,1235,0
20250206,164400,20873199,1235,1235,1235,1235,0
20250206,164300,20873199,1235,1235,1235,1235,0
20250206,164200,20873199,1235,1235,1235,1235,0
20250206,164100,20873199,1235,1235,1235,1235,0
20250206,164000,20873199,1235,1235,1235,1235,0
20250206,163900,20873199,1235,1235,1235,1235,0
20250206,163800,20873199,1235,1235,1235,1235,0
20250206,163700,20873199,1235,1235,1235,1235,456
20250206,163600,20873199,1235,1235,1235,1235,0
20250206,163500,20873199,1235,1235,1235,1235,0
20250206,163400,20873199,1235,1235,1235,1235,0
20250206,163300,20873199,1235,1235,1235,1235,0
20250206,163200,20873199,1235,1235,1235,1235,0
20250206,163100,20873199,1235,1235,1235,1235,0
20250206,163000,20873199,1235,1235,1235,1235,0
20250206,162900,20873199,1235,1235,1235,1235,0
20250206,162800,20873199,1235,1235,1235,1235,0
20250206,162700,20873199,1235,1235,1235,1235,0
20250206,162600,20873199,1235,1235,1235,1235,0
20250206,162500,20873199,1235,1235,1235,1235,0
20250206,162400,20873199,1235,1235,1235,1235,0
20250206,162300,20873199,1235,1235,1235,1235,0
20250206,162200,20873199,1235,1235,1235,1235,0
20250206,162100,20873199,1235,1235,1235,1235,0
20250206,162000,20873199,1235,1235,1235,1235,0
20250206,161900,20873199,1235,1235,1235,1235,0
20250206,161800,20873199,1235,1235,1235,1235,0
20250206,161700,20873199,1235,1235,1235,1235,0
20250206,161600,20873199,1235,1235,1235,1235,0
20250206,161500,20873199,1235,1235,1235,1235,0
20250206,161400,20873199,1235,1235,1235,1235,0
20250206,161300,20873199,1235,1235,1235,1235,0
20250206,161200,20873199,1235,1235,1235,1235,0
20250206,161100,20873199,1235,1235,1235,1235,0
20250206,161000,20873199,1235,1235,1235,1235,0
20250206,160900,20873199,1235,1235,1235,1235,0
20250206,160800,20873199,1235,1235,1235,1235,0
20250206,160700,20873199,1235,1235,1235,1235,456
20250206,160600,20873199,1235,1235,1235,1235,0
20250206,160500,20873199,1235,1235,1235,1235,0
20250206,160400,20873199,1235,1235,1235,1235,0
20250206,160300,20873199,1235,1235,1235,1235,0
20250206,160200,20873199,1235,1235,1235,1235,0
20250206,160100,20873199,1235,1235,1235,1235,0
20250206,160000,20873199,1235,1235,1235,1235,0
20250206,155900,20873199,1235,1235,1235,1235,0
20250206,155800,20873199,1235,1235,1235,1235,0
20250206,155700,20873199,1235,1235,1235,1235,0
20250206,155600,20873199,1235,1235,1235,1235,0
20250206,155500,20873199,1235,1235,1235,1235,0
20250206,155400,20873199,1235,1235,1235,1235,0
20250206,155300,20873199,1235,1235,1235,1235,0
20250206,155200,20873199,1235,1235,1235,1235,0
20250206,155100,20873199,1235,1235,1235,1235,0
20250206,155000,20873199,1235,1235,1235,1235,0
20250206,154900,20873199,1235,1235,1235,1235,0
20250206,154800,20873199,1235,1235,1235,1235,0
20250206,154700,20873199,1235,1235,1235,1235,0
20250206,154600,20873199,1235,1235,1235,1235,0
20250206,154500,20873199,1235,1235,1235,1235,0
20250206,154400,20873199,1235,1235,1235,1235,0
20250206,154300,20873199,1235,1235,1235,1235,0
20250206,154200,20873199,1235,1235,1235,1235,0
20250206,154100,20873199,1235,1235,1235,1235,0
20250206,154000,20873199,1235,1235,1235,1235,0
20250206,153900,20873199,1235,1235,1235,1235,0
20250206,153800,20873199,1235,1235,1235,1235,0
20250206,153700,20873199,1235,1235,1235,1235,456
20250206,153600,20873199,1235,1235,1235,1235,0
20250206,153500,20873199,1235,1235,1235,1235,0
20250206,153400,20873199,1235,1235,1235,1235,0
20250206,153300,20873199,1235,1235,1235,1235,0
20250206,153200,20873199,1235,1235,1235,1235,0
20250206,153100,20873199,1235,1235,1235,1235,0
20250206,153000,20873199,1235,1235,1235,1235,456
20250206,152900,20310039,1229,1229,1229,1229,0
20250206,152800,20310039,1229,1229,1229,1229,0
20250206,152700,20310039,1229,1229,1229,1229,0
20250206,152600,20310039,1229,1229,1229,1229,0
20250206,152500,20310039,1229,1229,1229,1229,0
20250206,152400,20310039,1229,1229,1229,1229,0
20250206,152300,20310039,1229,1229,1229,1229,0
20250206,152200,20310039,1229,1229,1229,1229,0
20250206,152100,20310039,1229,1229,1229,1229,0
20250206,152000,20310039,1229,1229,1229,1229,0
20250206,151900,20310039,1229,1229,1229,1229,0
20250206,151800,20310039,1229,1229,1229,1229,0
20250206,151700,20310039,1229,1229,1229,1229,0
20250206,151600,20310039,1229,1229,1229,1229,0
20250206,151500,20310039,1229,1230,1230,1229,20
20250206,151400,20285454,1236,1236,1236,1236,0
20250206,151300,20285454,1236,1236,1236,1236,0
20250206,151200,20285454,1236,1236,1236,1236,0
20250206,151100,20285454,1236,1236,1236,1236,0
20250206,151000,20285454,1236,1236,1236,1236,0
20250206,150900,20285454,1236,1236,1236,1236,0
20250206,150800,20285454,1236,1236,1236,1236,0
20250206,150700,20285454,1236,1236,1236,1236,0
20250206,150600,20285454,1236,1236,1236,1236,0
20250206,150500,20285454,1236,1236,1236,1236,0
20250206,150400,20285454,1236,1236,1236,1236,0
20250206,150300,20285454,1236,1236,1236,1236,0
20250206,150200,20285454,1236,1236,1236,1236,0
20250206,150100,20285454,1236,1236,1236,1236,0
20250206,150000,20285454,1236,1236,1236,1236,0
20250206,145900,20285454,1236,1236,1236,1236,0
20250206,145800,20285454,1236,1236,1236,1236,0
20250206,145700,20285454,1236,1236,1236,1236,0
20250206,145600,20285454,1236,1236,1236,1236,0
20250206,145500,20285454,1236,1236,1236,1236,0
20250206,145400,20285454,1236,1236,1236,1236,0
20250206,145300,20285454,1236,1236,1236,1236,0
20250206,145200,20285454,1236,1236,1236,1236,0
20250206,145100,20285454,1236,1236,1236,1236,0
20250206,145000,20285454,1236,1236,1236,1236,0
20250206,144900,20285454,1236,1236,1236,1236,0
20250206,144800,20285454,1236,1236,1236,1236,0
20250206,144700,20285454,1236,1236,1236,1236,0
20250206,144600,20285454,1236,1236,1236,1236,0
20250206,144500,20285454,1236,1236,1236,1236,0
20250206,144400,20285454,1236,1236,1236,1236,0
20250206,144300,20285454,1236,1236,1236,1236,0
20250206,144200,20285454,1236,1236,1236,1236,0
20250206,144100,20285454,1236,1236,1236,1236,0
20250206,144000,20285454,1236,1236,1236,1236,0
20250206,143900,20285454,1236,1236,1236,1236,0
20250206,143800,20285454,1236,1236,1236,1236,0
20250206,143700,20285454,1236,1236,1236,1236,0
20250206,143600,20285454,1236,1236,1236,1236,0
20250206,143500,20285454,1236,1236,1236,1236,0
20250206,143400,20285454,1236,1236,1236,1236,0
20250206,143300,20285454,1236,1236,1236,1236,0
20250206,143200,20285454,1236,1236,1236,1236,0
20250206,143100,20285454,1236,1236,1236,1236,0
20250206,143000,20285454,1236,1236,1236,1236,0
20250206,142900,20285454,1236,1236,1236,1236,0
20250206,142800,20285454,1236,1236,1236,1236,0
20250206,142700,20285454,1236,1236,1236,1236,0
20250206,142600,20285454,1236,1236,1236,1236,0
20250206,142500,20285454,1236,1236,1236,1236,0
20250206,142400,20285454,1236,1236,1236,1236,0
20250206,142300,20285454,1236,1236,1236,1236,0
20250206,142200,20285454,1236,1236,1236,1236,0
20250206,142100,20285454,1236,1236,1236,1236,0
20250206,142000,20285454,1236,1236,1236,1236,1159
20250206,141900,18852930,1236,1236,1236,1236,0
20250206,141800,18852930,1236,1236,1236,1236,0
20250206,141700,18852930,1236,1236,1236,1236,0
20250206,141600,18852930,1236,1236,1236,1236,0
20250206,141500,18852930,1236,1236,1236,1236,0
20250206,141400,18852930,1236,1236,1236,1236,0
20250206,141300,18852930,1236,1236,1236,1236,0
20250206,141200,18852930,1236,1236,1236,1236,0
20250206,141100,18852930,1236,1236,1236,1236,0
20250206,141000,18852930,1236,1236,1236,1236,0
20250206,140900,18852930,1236,1236,1236,1236,0
20250206,140800,18852930,1236,1236,1236,1236,0
20250206,140700,18852930,1236,1236,1236,1236,0
20250206,140600,18852930,1236,1236,1236,1236,0
20250206,140500,18852930,1236,1236,1236,1236,0
20250206,140400,18852930,1236,1236,1236,1236,0
20250206,140300,18852930,1236,1236,1236,1236,0
20250206,140200,18852930,1236,1236,1236,1236,0
20250206,140100,18852930,1236,1236,1236,1236,0
20250206,140000,18852930,1236,1236,1236,1236,64
20250206,135900,18773826,1236,1236,1236,1236,0
20250206,135800,18773826,1236,1236,1236,1236,1
20250206,135700,18772590,1225,1225,1225,1225,0
20250206,135600,18772590,1225,1225,1225,1225,0
20250206,135500,18772590,1225,1225,1225,1225,0
20250206,135400,18772590,1225,1225,1225,1225,0
20250206,135300,18772590,1225,1225,1225,1225,0
20250206,135200,18772590,1225,1225,1225,1225,1
20250206,135100,18771365,1236,1236,1236,1236,0
20250206,135000,18771365,1236,1236,1236,1236,0
20250206,134900,18771365,1236,1236,1236,1236,0
20250206,134800,18771365,1236,1236,1236,1236,0
20250206,134700,18771365,1236,1236,1236,1236,0
20250206,134600,18771365,1236,1236,1236,1236,0
20250206,134500,18771365,1236,1236,1236,1236,0
20250206,134400,18771365,1236,1236,1236,1236,0
20250206,134300,18771365,1236,1236,1236,1236,0
20250206,134200,18771365,1236,1236,1236,1236,1
20250206,134100,18770129,1235,1235,1235,1235,0
20250206,134000,18770129,1235,1235,1235,1235,0
20250206,133900,18770129,1235,1235,1235,1235,0
20250206,133800,18770129,1235,1235,1235,1235,35
20250206,133700,18726904,1235,1235,1235,1235,0
20250206,133600,18726904,1235,1235,1235,1235,0
20250206,133500,18726904,1235,1235,1235,1235,0
20250206,133400,18726904,1235,1235,1235,1235,0
20250206,133300,18726904,1235,1235,1235,1235,0
20250206,133200,18726904,1235,1235,1235,1235,0
20250206,133100,18726904,1235,1235,1235,1235,0
20250206,133000,18726904,1235,1235,1235,1235,0
20250206,132900,18726904,1235,1235,1235,1235,0
20250206,132800,18726904,1235,1235,1235,1235,0
20250206,132700,18726904,1235,1235,1235,1235,0
20250206,132600,18726904,1235,1235,1235,1235,0
20250206,132500,18726904,1235,1235,1235,1235,0
20250206,132400,18726904,1235,1235,1235,1235,29
20250206,132300,18691089,1235,1235,1235,1235,0
20250206,132200,18691089,1235,1235,1235,1235,0
20250206,132100,18691089,1235,1235,1235,1235,0
20250206,132000,18691089,1235,1235,1235,1235,0
20250206,131900,18691089,1235,1235,1235,1235,0
20250206,131800,18691089,1235,1235,1235,1235,0
20250206,131700,18691089,1235,1235,1235,1235,0
20250206,131600,18691089,1235,1235,1235,1235,0
20250206,131500,18691089,1235,1230,1235,1230,1000
20250206,131400,17460934,1222,1224,1224,1222,1500
20250206,131300,15626009,1224,1225,1225,1224,555
20250206,131200,14946234,1223,1223,1223,1223,0
20250206,131100,14946234,1223,1223,1223,1223,0
20250206,131000,14946234,1223,1223,1223,1223,1
20250206,130900,14945011,1223,1223,1223,1223,0
20250206,130800,14945011,1223,1223,1223,1223,0
20250206,130700,14945011,1223,1224,1224,1223,100
20250206,130600,14822709,1222,1222,1222,1222,0
20250206,130500,14822709,1222,1222,1222,1222,0
20250206,130400,14822709,1222,1222,1222,1222,0
20250206,130300,14822709,1222,1222,1222,1222,0
20250206,130200,14822709,1222,1224,1224,1222,5430
20250206,130100,8184447,1225,1225,1225,1225,0
20250206,130000,8184447,1225,1225,1225,1225,0
20250206,125900,8184447,1225,1225,1225,1225,220
20250206,125800,7914947,1225,1225,1225,1225,0
20250206,125700,7914947,1225,1226,1226,1225,44
20250206,125600,7861046,1225,1225,1225,1225,0
20250206,125500,7861046,1225,1225,1225,1225,0
20250206,125400,7861046,1225,1225,1225,1225,0
20250206,125300,7861046,1225,1225,1225,1225,0
20250206,125200,7861046,1225,1225,1225,1225,0
20250206,125100,7861046,1225,1225,1225,1225,0
20250206,125000,7861046,1225,1225,1225,1225,0
20250206,124900,7861046,1225,1225,1225,1225,0
20250206,124800,7861046,1225,1225,1225,1225,0
20250206,124700,7861046,1225,1225,1225,1225,0
20250206,124600,7861046,1225,1225,1225,1225,1
20250206,124500,7859821,1229,1229,1229,1229,0
20250206,124400,7859821,1229,1229,1229,1229,0
20250206,124300,7859821,1229,1229,1229,1229,0
20250206,124200,7859821,1229,1229,1229,1229,0
20250206,124100,7859821,1229,1229,1229,1229,0
20250206,124000,7859821,1229,1229,1229,1229,0
20250206,123900,7859821,1229,1229,1229,1229,0
20250206,123800,7859821,1229,1229,1229,1229,0
20250206,123700,7859821,1229,1229,1229,1229,0
20250206,123600,7859821,1229,1229,1229,1229,0
20250206,123500,7859821,1229,1229,1229,1229,0
20250206,123400,7859821,1229,1229,1229,1229,0
20250206,123300,7859821,1229,1229,1229,1229,0
20250206,123200,7859821,1229,1229,1229,1229,0
20250206,123100,7859821,1229,1229,1229,1229,0
20250206,123000,7859821,1229,1229,1229,1229,0
20250206,122900,7859821,1229,1229,1229,1229,0
20250206,122800,7859821,1229,1229,1229,1229,0
20250206,122700,7859821,1229,1229,1229,1229,0
20250206,122600,7859821,1229,1229,1229,1229,0
20250206,122500,7859821,1229,1229,1229,1229,0
20250206,122400,7859821,1229,1229,1229,1229,0
20250206,122300,7859821,1229,1229,1229,1229,0
20250206,122200,7859821,1229,1229,1229,1229,0
20250206,122100,7859821,1229,1229,1229,1229,0
20250206,122000,7859821,1229,1229,1229,1229,0
20250206,121900,7859821,1229,1229,1229,1229,0
20250206,121800,7859821,1229,1229,1229,1229,0
20250206,121700,7859821,1229,1229,1229,1229,0
20250206,121600,7859821,1229,1229,1229,1229,0
20250206,121500,7859821,1229,1229,1229,1229,0
20250206,121400,7859821,1229,1229,1229,1229,0
20250206,121300,7859821,1229,1229,1229,1229,0
20250206,121200,7859821,1229,1229,1229,1229,0
20250206,121100,7859821,1229,1229,1229,1229,0
20250206,121000,7859821,1229,1229,1229,1229,0
20250206,120900,7859821,1229,1229,1229,1229,5
20250206,120800,7853676,1224,1224,1224,1224,0
20250206,120700,7853676,1224,1224,1224,1224,0
20250206,120600,7853676,1224,1224,1224,1224,0
20250206,120500,7853676,1224,1224,1224,1224,0
20250206,120400,7853676,1224,1224,1224,1224,0
20250206,120300,7853676,1224,1224,1224,1224,0
20250206,120200,7853676,1224,1224,1224,1224,1
20250206,120100,7852452,1230,1230,1230,1230,0
20250206,120000,7852452,1230,1230,1230,1230,0
20250206,115900,7852452,1230,1230,1230,1230,0
20250206,115800,7852452,1230,1230,1230,1230,0
20250206,115700,7852452,1230,1230,1230,1230,0
20250206,115600,7852452,1230,1230,1230,1230,0
20250206,115500,7852452,1230,1230,1230,1230,0
20250206,115400,7852452,1230,1230,1230,1230,0
20250206,115300,7852452,1230,1230,1230,1230,0
20250206,115200,7852452,1230,1230,1230,1230,0
20250206,115100,7852452,1230,1230,1230,1230,0
20250206,115000,7852452,1230,1230,1230,1230,0
20250206,114900,7852452,1230,1230,1230,1230,1
20250206,114800,7851222,1222,1222,1222,1222,0
20250206,114700,7851222,1222,1222,1222,1222,0
20250206,114600,7851222,1222,1222,1222,1222,0
20250206,114500,7851222,1222,1222,1222,1222,0
20250206,114400,7851222,1222,1228,1228,1222,3000
20250206,114300,4183563,1230,1230,1230,1230,0
20250206,114200,4183563,1230,1230,1230,1230,0
20250206,114100,4183563,1230,1230,1230,1230,0
20250206,114000,4183563,1230,1230,1230,1230,0
20250206,113900,4183563,1230,1230,1230,1230,0
20250206,113800,4183563,1230,1230,1230,1230,1
20250206,113700,4182333,1226,1226,1226,1226,0
20250206,113600,4182333,1226,1226,1226,1226,0
20250206,113500,4182333,1226,1226,1226,1226,0
20250206,113400,4182333,1226,1226,1226,1226,0
20250206,113300,4182333,1226,1226,1226,1226,0
20250206,113200,4182333,1226,1226,1226,1226,0
20250206,113100,4182333,1226,1226,1226,1226,0
20250206,113000,4182333,1226,1226,1226,1226,0
20250206,112900,4182333,1226,1226,1226,1226,0
20250206,112800,4182333,1226,1226,1226,1226,0
20250206,112700,4182333,1226,1226,1226,1226,0
20250206,112600,4182333,1226,1226,1226,1226,0
20250206,112500,4182333,1226,1226,1226,1226,0
20250206,112400,4182333,1226,1226,1226,1226,0
20250206,112300,4182333,1226,1226,1226,1226,0
20250206,112200,4182333,1226,1226,1226,1226,0
20250206,112100,4182333,1226,1226,1226,1226,0
20250206,112000,4182333,1226,1226,1226,1226,0
20250206,111900,4182333,1226,1226,1226,1226,0
20250206,111800,4182333,1226,1226,1226,1226,0
20250206,111700,4182333,1226,1226,1226,1226,0
20250206,111600,4182333,1226,1226,1226,1226,0
20250206,111500,4182333,1226,1226,1226,1226,0
20250206,111400,4182333,1226,1226,1226,1226,0
20250206,111300,4182333,1226,1226,1226,1226,0
20250206,111200,4182333,1226,1226,1226,1226,0
20250206,111100,4182333,1226,1226,1226,1226,0
20250206,111000,4182333,1226,1226,1226,1226,0
20250206,110900,4182333,1226,1226,1226,1226,0
20250206,110800,4182333,1226,1226,1226,1226,0
20250206,110700,4182333,1226,1226,1226,1226,0
20250206,110600,4182333,1226,1226,1226,1226,0
20250206,110500,4182333,1226,1226,1226,1226,0
20250206,110400,4182333,1226,1226,1226,1226,0
20250206,110300,4182333,1226,1226,1226,1226,0
20250206,110200,4182333,1226,1226,1226,1226,0
20250206,110100,4182333,1226,1226,1226,1226,0
20250206,110000,4182333,1226,1226,1226,1226,0
20250206,105900,4182333,1226,1226,1226,1226,0
20250206,105800,4182333,1226,1226,1226,1226,0
20250206,105700,4182333,1226,1226,1226,1226,0
20250206,105600,4182333,1226,1226,1226,1226,0
20250206,105500,4182333,1226,1226,1226,1226,0
20250206,105400,4182333,1226,1226,1226,1226,0
20250206,105300,4182333,1226,1226,1226,1226,0
20250206,105200,4182333,1226,1226,1226,1226,0
20250206,105100,4182333,1226,1226,1226,1226,0
20250206,105000,4182333,1226,1226,1226,1226,0
20250206,104900,4182333,1226,1226,1226,1226,0
20250206,104800,4182333,1226,1226,1226,1226,0
20250206,104700,4182333,1226,1227,1227,1226,17
20250206,104600,4161476,1230,1230,1230,1230,0
20250206,104500,4161476,1230,1230,1230,1230,1
20250206,104400,4160246,1228,1228,1228,1228,0
20250206,104300,4160246,1228,1228,1228,1228,0
20250206,104200,4160246,1228,1228,1228,1228,1
20250206,104100,4159018,1227,1227,1227,1227,0
20250206,104000,4159018,1227,1227,1227,1227,0
20250206,103900,4159018,1227,1227,1227,1227,0
20250206,103800,4159018,1227,1227,1227,1227,0
20250206,103700,4159018,1227,1227,1227,1227,0
20250206,103600,4159018,1227,1227,1227,1227,0
20250206,103500,4159018,1227,1227,1227,1227,0
20250206,103400,4159018,1227,1227,1227,1227,0
20250206,103300,4159018,1227,1227,1227,1227,0
20250206,103200,4159018,1227,1227,1227,1227,0
20250206,103100,4159018,1227,1227,1227,1227,0
20250206,103000,4159018,1227,1227,1227,1227,0
20250206,102900,4159018,1227,1227,1227,1227,0
20250206,102800,4159018,1227,1227,1227,1227,0
20250206,102700,4159018,1227,1227,1227,1227,0
20250206,102600,4159018,1227,1227,1227,1227,0
20250206,102500,4159018,1227,1227,1227,1227,0
20250206,102400,4159018,1227,1227,1227,1227,1
20250206,102300,4157791,1230,1230,1230,1230,0
20250206,102200,4157791,1230,1230,1230,1230,0
20250206,102100,4157791,1230,1230,1230,1230,32
20250206,102000,4118431,1230,1230,1230,1230,14
20250206,101900,4101211,1230,1230,1230,1230,0
20250206,101800,4101211,1230,1230,1230,1230,0
20250206,101700,4101211,1230,1230,1230,1230,0
20250206,101600,4101211,1230,1230,1230,1230,0
20250206,101500,4101211,1230,1230,1230,1230,0
20250206,101400,4101211,1230,1230,1230,1230,0
20250206,101300,4101211,1230,1230,1230,1230,0
20250206,101200,4101211,1230,1230,1230,1230,0
20250206,101100,4101211,1230,1230,1230,1230,1
20250206,101000,4099981,1228,1228,1228,1228,0
20250206,100900,4099981,1228,1228,1228,1228,0
20250206,100800,4099981,1228,1228,1228,1228,0
20250206,100700,4099981,1228,1228,1228,1228,0
20250206,100600,4099981,1228,1228,1228,1228,16
20250206,100500,4080333,1227,1227,1227,1227,0
20250206,100400,4080333,1227,1227,1227,1227,0
20250206,100300,4080333,1227,1227,1227,1227,0
20250206,100200,4080333,1227,1227,1227,1227,0
20250206,100100,4080333,1227,1227,1227,1227,0
20250206,100000,4080333,1227,1227,1227,1227,1
20250206,095900,4079106,1234,1234,1234,1234,0
20250206,095800,4079106,1234,1234,1234,1234,1
20250206,095700,4077872,1235,1235,1235,1235,0
20250206,095600,4077872,1235,1235,1235,1235,0
20250206,095500,4077872,1235,1235,1235,1235,0
20250206,095400,4077872,1235,1234,1235,1234,2
20250206,095300,4075403,1221,1222,1222,1221,500
20250206,095200,3464601,1236,1236,1236,1236,0
20250206,095100,3464601,1236,1236,1236,1236,0
20250206,095000,3464601,1236,1236,1236,1236,0
20250206,094900,3464601,1236,1236,1236,1236,0
20250206,094800,3464601,1236,1236,1236,1236,0
20250206,094700,3464601,1236,1236,1236,1236,0
20250206,094600,3464601,1236,1236,1236,1236,8
20250206,094500,3454713,1236,1236,1236,1236,0
20250206,094400,3454713,1236,1231,1236,1219,2020
20250206,094300,963118,1236,1236,1236,1236,300
20250206,094200,592318,1236,1236,1236,1236,0
20250206,094100,592318,1236,1236,1236,1236,0
20250206,094000,592318,1236,1236,1236,1236,0
20250206,093900,592318,1236,1236,1236,1236,0
20250206,093800,592318,1236,1236,1236,1236,0
20250206,093700,592318,1236,1236,1236,1236,1
20250206,093600,591082,1236,1236,1236,1236,0
20250206,093500,591082,1236,1236,1236,1236,0
20250206,093400,591082,1236,1236,1236,1236,0
20250206,093300,591082,1236,1236,1236,1236,0
20250206,093200,591082,1236,1236,1236,1236,0
20250206,093100,591082,1236,1236,1236,1236,0
20250206,093000,591082,1236,1236,1236,1236,0
20250206,092900,591082,1236,1236,1236,1236,0
20250206,092800,591082,1236,1236,1236,1236,0
20250206,092700,591082,1236,1236,1236,1236,0
20250206,092600,591082,1236,1236,1236,1236,0
20250206,092500,591082,1236,1236,1236,1236,0
20250206,092400,591082,1236,1236,1236,1236,0
20250206,092300,591082,1236,1236,1236,1236,150
20250206,092200,405682,1236,1236,1236,1236,1
20250206,092100,404446,1229,1229,1229,1229,1
20250206,092000,403217,1236,1236,1236,1236,1
20250206,091900,401981,1236,1236,1236,1236,1
20250206,091800,400745,1235,1235,1235,1235,0
20250206,091700,400745,1235,1235,1235,1235,1
20250206,091600,399510,1235,1235,1235,1235,0
20250206,091500,399510,1235,1235,1235,1235,3
20250206,091400,395805,1235,1235,1235,1235,0
20250206,091300,395805,1235,1235,1235,1235,0
20250206,091200,395805,1235,1236,1236,1235,228
20250206,091100,114185,1245,1245,1245,1245,0
20250206,091000,114185,1245,1245,1245,1245,0
20250206,090900,114185,1245,1245,1245,1245,0
20250206,090800,114185,1245,1245,1245,1245,1
20250206,090700,112940,1235,1235,1235,1235,0
20250206,090600,112940,1235,1235,1235,1235,51
20250206,090500,49955,1235,1235,1235,1235,0
20250206,090400,49955,1235,1235,1235,1235,0
20250206,090300,49955,1235,1235,1235,1235,0
20250206,090200,49955,1235,1235,1235,1235,0
20250206,090100,49955,1235,1235,1235,1235,0
20250206,090000,49955,1235,1218,1235,1218,41