KissMeData/002690/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183800,13985940,1223,1223,1223,1223,993
20250220,183700,13985940,1223,1223,1223,1223,0
20250220,183600,13985940,1223,1223,1223,1223,0
20250220,183500,13985940,1223,1223,1223,1223,0
20250220,183400,13985940,1223,1223,1223,1223,0
20250220,183300,13985940,1223,1223,1223,1223,0
20250220,183200,13985940,1223,1223,1223,1223,0
20250220,183100,13985940,1223,1223,1223,1223,0
20250220,183000,13985940,1223,1223,1223,1223,0
20250220,182900,13985940,1223,1223,1223,1223,0
20250220,182800,13985940,1223,1223,1223,1223,0
20250220,182700,13985940,1223,1223,1223,1223,0
20250220,182600,13985940,1223,1223,1223,1223,0
20250220,182500,13985940,1223,1223,1223,1223,0
20250220,182400,13985940,1223,1223,1223,1223,0
20250220,182300,13985940,1223,1223,1223,1223,0
20250220,182200,13985940,1223,1223,1223,1223,0
20250220,182100,13985940,1223,1223,1223,1223,0
20250220,182000,13985940,1223,1223,1223,1223,0
20250220,181900,13985940,1223,1223,1223,1223,0
20250220,181800,13985940,1223,1223,1223,1223,0
20250220,181700,13985940,1223,1223,1223,1223,0
20250220,181600,13985940,1223,1223,1223,1223,0
20250220,181500,13985940,1223,1223,1223,1223,0
20250220,181400,13985940,1223,1223,1223,1223,0
20250220,181300,13985940,1223,1223,1223,1223,0
20250220,181200,13985940,1223,1223,1223,1223,0
20250220,181100,13985940,1223,1223,1223,1223,0
20250220,181000,13985940,1223,1223,1223,1223,0
20250220,180900,13985940,1223,1223,1223,1223,0
20250220,180800,13985940,1223,1223,1223,1223,993
20250220,180700,13985940,1223,1223,1223,1223,0
20250220,180600,13985940,1223,1223,1223,1223,0
20250220,180500,13985940,1223,1223,1223,1223,0
20250220,180400,13985940,1223,1223,1223,1223,0
20250220,180300,13985940,1223,1223,1223,1223,0
20250220,180200,13985940,1223,1223,1223,1223,0
20250220,180100,13985940,1223,1223,1223,1223,0
20250220,180000,13985940,1223,1223,1223,1223,0
20250220,175900,13985940,1223,1223,1223,1223,0
20250220,175800,13985940,1223,1223,1223,1223,0
20250220,175700,13985940,1223,1223,1223,1223,0
20250220,175600,13985940,1223,1223,1223,1223,0
20250220,175500,13985940,1223,1223,1223,1223,0
20250220,175400,13985940,1223,1223,1223,1223,0
20250220,175300,13985940,1223,1223,1223,1223,0
20250220,175200,13985940,1223,1223,1223,1223,0
20250220,175100,13985940,1223,1223,1223,1223,0
20250220,175000,13985940,1223,1223,1223,1223,0
20250220,174900,13985940,1223,1223,1223,1223,0
20250220,174800,13985940,1223,1223,1223,1223,0
20250220,174700,13985940,1223,1223,1223,1223,0
20250220,174600,13985940,1223,1223,1223,1223,0
20250220,174500,13985940,1223,1223,1223,1223,0
20250220,174400,13985940,1223,1223,1223,1223,0
20250220,174300,13985940,1223,1223,1223,1223,0
20250220,174200,13985940,1223,1223,1223,1223,0
20250220,174100,13985940,1223,1223,1223,1223,0
20250220,174000,13985940,1223,1223,1223,1223,0
20250220,173900,13985940,1223,1223,1223,1223,0
20250220,173800,13985940,1223,1223,1223,1223,993
20250220,173700,13985940,1223,1223,1223,1223,0
20250220,173600,13985940,1223,1223,1223,1223,0
20250220,173500,13985940,1223,1223,1223,1223,0
20250220,173400,13985940,1223,1223,1223,1223,0
20250220,173300,13985940,1223,1223,1223,1223,0
20250220,173200,13985940,1223,1223,1223,1223,0
20250220,173100,13985940,1223,1223,1223,1223,0
20250220,173000,13985940,1223,1223,1223,1223,0
20250220,172900,13985940,1223,1223,1223,1223,0
20250220,172800,13985940,1223,1223,1223,1223,0
20250220,172700,13985940,1223,1223,1223,1223,0
20250220,172600,13985940,1223,1223,1223,1223,0
20250220,172500,13985940,1223,1223,1223,1223,0
20250220,172400,13985940,1223,1223,1223,1223,0
20250220,172300,13985940,1223,1223,1223,1223,0
20250220,172200,13985940,1223,1223,1223,1223,0
20250220,172100,13985940,1223,1223,1223,1223,0
20250220,172000,13985940,1223,1223,1223,1223,0
20250220,171900,13985940,1223,1223,1223,1223,0
20250220,171800,13985940,1223,1223,1223,1223,0
20250220,171700,13985940,1223,1223,1223,1223,0
20250220,171600,13985940,1223,1223,1223,1223,0
20250220,171500,13985940,1223,1223,1223,1223,0
20250220,171400,13985940,1223,1223,1223,1223,0
20250220,171300,13985940,1223,1223,1223,1223,0
20250220,171200,13985940,1223,1223,1223,1223,0
20250220,171100,13985940,1223,1223,1223,1223,0
20250220,171000,13985940,1223,1223,1223,1223,0
20250220,170900,13985940,1223,1223,1223,1223,0
20250220,170800,13985940,1223,1223,1223,1223,993
20250220,170700,13985940,1223,1223,1223,1223,0
20250220,170600,13985940,1223,1223,1223,1223,0
20250220,170500,13985940,1223,1223,1223,1223,0
20250220,170400,13985940,1223,1223,1223,1223,0
20250220,170300,13985940,1223,1223,1223,1223,0
20250220,170200,13985940,1223,1223,1223,1223,0
20250220,170100,13985940,1223,1223,1223,1223,0
20250220,170000,13985940,1223,1223,1223,1223,0
20250220,165900,13985940,1223,1223,1223,1223,0
20250220,165800,13985940,1223,1223,1223,1223,0
20250220,165700,13985940,1223,1223,1223,1223,0
20250220,165600,13985940,1223,1223,1223,1223,0
20250220,165500,13985940,1223,1223,1223,1223,0
20250220,165400,13985940,1223,1223,1223,1223,0
20250220,165300,13985940,1223,1223,1223,1223,0
20250220,165200,13985940,1223,1223,1223,1223,0
20250220,165100,13985940,1223,1223,1223,1223,0
20250220,165000,13985940,1223,1223,1223,1223,0
20250220,164900,13985940,1223,1223,1223,1223,0
20250220,164800,13985940,1223,1223,1223,1223,0
20250220,164700,13985940,1223,1223,1223,1223,0
20250220,164600,13985940,1223,1223,1223,1223,0
20250220,164500,13985940,1223,1223,1223,1223,0
20250220,164400,13985940,1223,1223,1223,1223,0
20250220,164300,13985940,1223,1223,1223,1223,0
20250220,164200,13985940,1223,1223,1223,1223,0
20250220,164100,13985940,1223,1223,1223,1223,0
20250220,164000,13985940,1223,1223,1223,1223,0
20250220,163900,13985940,1223,1223,1223,1223,0
20250220,163800,13985940,1223,1223,1223,1223,993
20250220,163700,13985940,1223,1223,1223,1223,0
20250220,163600,13985940,1223,1223,1223,1223,0
20250220,163500,13985940,1223,1223,1223,1223,0
20250220,163400,13985940,1223,1223,1223,1223,0
20250220,163300,13985940,1223,1223,1223,1223,0
20250220,163200,13985940,1223,1223,1223,1223,0
20250220,163100,13985940,1223,1223,1223,1223,0
20250220,163000,13985940,1223,1223,1223,1223,0
20250220,162900,13985940,1223,1223,1223,1223,0
20250220,162800,13985940,1223,1223,1223,1223,0
20250220,162700,13985940,1223,1223,1223,1223,0
20250220,162600,13985940,1223,1223,1223,1223,0
20250220,162500,13985940,1223,1223,1223,1223,0
20250220,162400,13985940,1223,1223,1223,1223,0
20250220,162300,13985940,1223,1223,1223,1223,0
20250220,162200,13985940,1223,1223,1223,1223,0
20250220,162100,13985940,1223,1223,1223,1223,0
20250220,162000,13985940,1223,1223,1223,1223,0
20250220,161900,13985940,1223,1223,1223,1223,0
20250220,161800,13985940,1223,1223,1223,1223,0
20250220,161700,13985940,1223,1223,1223,1223,0
20250220,161600,13985940,1223,1223,1223,1223,0
20250220,161500,13985940,1223,1223,1223,1223,0
20250220,161400,13985940,1223,1223,1223,1223,0
20250220,161300,13985940,1223,1223,1223,1223,0
20250220,161200,13985940,1223,1223,1223,1223,0
20250220,161100,13985940,1223,1223,1223,1223,0
20250220,161000,13985940,1223,1223,1223,1223,0
20250220,160900,13985940,1223,1223,1223,1223,0
20250220,160800,13985940,1223,1223,1223,1223,993
20250220,160700,13985940,1223,1223,1223,1223,0
20250220,160600,13985940,1223,1223,1223,1223,0
20250220,160500,13985940,1223,1223,1223,1223,0
20250220,160400,13985940,1223,1223,1223,1223,0
20250220,160300,13985940,1223,1223,1223,1223,0
20250220,160200,13985940,1223,1223,1223,1223,0
20250220,160100,13985940,1223,1223,1223,1223,0
20250220,160000,13985940,1223,1223,1223,1223,0
20250220,155900,13985940,1223,1223,1223,1223,0
20250220,155800,13985940,1223,1223,1223,1223,0
20250220,155700,13985940,1223,1223,1223,1223,0
20250220,155600,13985940,1223,1223,1223,1223,0
20250220,155500,13985940,1223,1223,1223,1223,0
20250220,155400,13985940,1223,1223,1223,1223,0
20250220,155300,13985940,1223,1223,1223,1223,0
20250220,155200,13985940,1223,1223,1223,1223,0
20250220,155100,13985940,1223,1223,1223,1223,0
20250220,155000,13985940,1223,1223,1223,1223,0
20250220,154900,13985940,1223,1223,1223,1223,0
20250220,154800,13985940,1223,1223,1223,1223,0
20250220,154700,13985940,1223,1223,1223,1223,0
20250220,154600,13985940,1223,1223,1223,1223,0
20250220,154500,13985940,1223,1223,1223,1223,0
20250220,154400,13985940,1223,1223,1223,1223,0
20250220,154300,13985940,1223,1223,1223,1223,0
20250220,154200,13985940,1223,1223,1223,1223,0
20250220,154100,13985940,1223,1223,1223,1223,0
20250220,154000,13985940,1223,1223,1223,1223,0
20250220,153900,13985940,1223,1223,1223,1223,0
20250220,153800,13985940,1223,1223,1223,1223,993
20250220,153700,13985940,1223,1223,1223,1223,0
20250220,153600,13985940,1223,1223,1223,1223,0
20250220,153500,13985940,1223,1223,1223,1223,0
20250220,153400,13985940,1223,1223,1223,1223,0
20250220,153300,13985940,1223,1223,1223,1223,0
20250220,153200,13985940,1223,1223,1223,1223,0
20250220,153100,13985940,1223,1223,1223,1223,0
20250220,153000,13985940,1223,1223,1223,1223,993
20250220,152900,12771501,1224,1224,1224,1224,0
20250220,152800,12771501,1224,1224,1224,1224,0
20250220,152700,12771501,1224,1224,1224,1224,0
20250220,152600,12771501,1224,1224,1224,1224,0
20250220,152500,12771501,1224,1224,1224,1224,0
20250220,152400,12771501,1224,1224,1224,1224,0
20250220,152300,12771501,1224,1224,1224,1224,0
20250220,152200,12771501,1224,1224,1224,1224,0
20250220,152100,12771501,1224,1224,1224,1224,0
20250220,152000,12771501,1224,1224,1224,1224,0
20250220,151900,12771501,1224,1227,1227,1224,100
20250220,151800,12649086,1227,1227,1227,1227,0
20250220,151700,12649086,1227,1227,1227,1227,0
20250220,151600,12649086,1227,1227,1227,1227,0
20250220,151500,12649086,1227,1227,1227,1227,28
20250220,151400,12614730,1227,1227,1227,1227,0
20250220,151300,12614730,1227,1227,1227,1227,0
20250220,151200,12614730,1227,1227,1227,1227,0
20250220,151100,12614730,1227,1227,1227,1227,30
20250220,151000,12577920,1227,1227,1227,1227,0
20250220,150900,12577920,1227,1227,1227,1227,0
20250220,150800,12577920,1227,1227,1227,1227,0
20250220,150700,12577920,1227,1227,1227,1227,30
20250220,150600,12541110,1227,1227,1227,1227,41
20250220,150500,12490803,1227,1227,1227,1227,0
20250220,150400,12490803,1227,1227,1227,1227,0
20250220,150300,12490803,1227,1227,1227,1227,0
20250220,150200,12490803,1227,1227,1227,1227,0
20250220,150100,12490803,1227,1227,1227,1227,3
20250220,150000,12487122,1224,1224,1224,1224,0
20250220,145900,12487122,1224,1224,1224,1224,0
20250220,145800,12487122,1224,1224,1224,1224,1350
20250220,145700,10834722,1224,1224,1224,1224,0
20250220,145600,10834722,1224,1226,1226,1224,598
20250220,145500,10102464,1230,1230,1230,1230,0
20250220,145400,10102464,1230,1230,1230,1230,14
20250220,145300,10085244,1230,1230,1230,1230,0
20250220,145200,10085244,1230,1230,1230,1230,0
20250220,145100,10085244,1230,1230,1230,1230,0
20250220,145000,10085244,1230,1230,1230,1230,0
20250220,144900,10085244,1230,1230,1230,1230,1
20250220,144800,10084014,1225,1225,1225,1225,0
20250220,144700,10084014,1225,1225,1225,1225,0
20250220,144600,10084014,1225,1225,1225,1225,0
20250220,144500,10084014,1225,1225,1225,1225,0
20250220,144400,10084014,1225,1225,1225,1225,0
20250220,144300,10084014,1225,1225,1225,1225,0
20250220,144200,10084014,1225,1225,1225,1225,0
20250220,144100,10084014,1225,1225,1225,1225,0
20250220,144000,10084014,1225,1227,1227,1225,213
20250220,143900,9823083,1225,1228,1228,1225,216
20250220,143800,9558411,1230,1230,1230,1230,0
20250220,143700,9558411,1230,1230,1230,1230,0
20250220,143600,9558411,1230,1230,1230,1230,0
20250220,143500,9558411,1230,1230,1230,1230,0
20250220,143400,9558411,1230,1230,1230,1230,0
20250220,143300,9558411,1230,1230,1230,1230,0
20250220,143200,9558411,1230,1230,1230,1230,0
20250220,143100,9558411,1230,1230,1230,1230,1
20250220,143000,9557181,1228,1228,1228,1228,0
20250220,142900,9557181,1228,1228,1228,1228,0
20250220,142800,9557181,1228,1228,1228,1228,0
20250220,142700,9557181,1228,1228,1228,1228,0
20250220,142600,9557181,1228,1228,1228,1228,1
20250220,142500,9555953,1226,1226,1226,1226,1000
20250220,142400,8329953,1226,1229,1229,1226,353
20250220,142300,7897163,1230,1230,1230,1230,0
20250220,142200,7897163,1230,1230,1230,1230,0
20250220,142100,7897163,1230,1230,1230,1230,0
20250220,142000,7897163,1230,1230,1230,1230,0
20250220,141900,7897163,1230,1230,1230,1230,0
20250220,141800,7897163,1230,1230,1230,1230,0
20250220,141700,7897163,1230,1230,1230,1230,0
20250220,141600,7897163,1230,1230,1230,1230,0
20250220,141500,7897163,1230,1230,1230,1230,0
20250220,141400,7897163,1230,1230,1230,1230,0
20250220,141300,7897163,1230,1230,1230,1230,0
20250220,141200,7897163,1230,1230,1230,1230,0
20250220,141100,7897163,1230,1230,1230,1230,0
20250220,141000,7897163,1230,1230,1230,1230,0
20250220,140900,7897163,1230,1230,1230,1230,0
20250220,140800,7897163,1230,1230,1230,1230,0
20250220,140700,7897163,1230,1230,1230,1230,0
20250220,140600,7897163,1230,1230,1230,1230,0
20250220,140500,7897163,1230,1230,1230,1230,0
20250220,140400,7897163,1230,1230,1230,1230,0
20250220,140300,7897163,1230,1230,1230,1230,0
20250220,140200,7897163,1230,1230,1230,1230,0
20250220,140100,7897163,1230,1230,1230,1230,0
20250220,140000,7897163,1230,1230,1230,1230,0
20250220,135900,7897163,1230,1230,1230,1230,0
20250220,135800,7897163,1230,1230,1230,1230,0
20250220,135700,7897163,1230,1230,1230,1230,0
20250220,135600,7897163,1230,1230,1230,1230,0
20250220,135500,7897163,1230,1230,1230,1230,0
20250220,135400,7897163,1230,1230,1230,1230,0
20250220,135300,7897163,1230,1230,1230,1230,0
20250220,135200,7897163,1230,1230,1230,1230,0
20250220,135100,7897163,1230,1230,1230,1230,0
20250220,135000,7897163,1230,1230,1230,1230,0
20250220,134900,7897163,1230,1230,1230,1230,0
20250220,134800,7897163,1230,1230,1230,1230,0
20250220,134700,7897163,1230,1230,1230,1230,0
20250220,134600,7897163,1230,1230,1230,1230,0
20250220,134500,7897163,1230,1230,1230,1230,0
20250220,134400,7897163,1230,1230,1230,1230,0
20250220,134300,7897163,1230,1230,1230,1230,0
20250220,134200,7897163,1230,1230,1230,1230,0
20250220,134100,7897163,1230,1230,1230,1230,0
20250220,134000,7897163,1230,1230,1230,1230,0
20250220,133900,7897163,1230,1230,1230,1230,0
20250220,133800,7897163,1230,1230,1230,1230,0
20250220,133700,7897163,1230,1230,1230,1230,4
20250220,133600,7892243,1230,1230,1230,1230,0
20250220,133500,7892243,1230,1230,1230,1230,0
20250220,133400,7892243,1230,1230,1230,1230,0
20250220,133300,7892243,1230,1230,1230,1230,0
20250220,133200,7892243,1230,1230,1230,1230,0
20250220,133100,7892243,1230,1230,1230,1230,0
20250220,133000,7892243,1230,1230,1230,1230,0
20250220,132900,7892243,1230,1230,1230,1230,0
20250220,132800,7892243,1230,1230,1230,1230,2
20250220,132700,7889783,1226,1226,1226,1226,0
20250220,132600,7889783,1226,1226,1226,1226,0
20250220,132500,7889783,1226,1226,1226,1226,0
20250220,132400,7889783,1226,1226,1226,1226,0
20250220,132300,7889783,1226,1226,1226,1226,0
20250220,132200,7889783,1226,1226,1226,1226,0
20250220,132100,7889783,1226,1226,1226,1226,0
20250220,132000,7889783,1226,1229,1229,1226,99
20250220,131900,7768395,1227,1227,1227,1227,0
20250220,131800,7768395,1227,1227,1227,1227,0
20250220,131700,7768395,1227,1227,1227,1227,0
20250220,131600,7768395,1227,1227,1227,1227,0
20250220,131500,7768395,1227,1227,1227,1227,0
20250220,131400,7768395,1227,1227,1227,1227,0
20250220,131300,7768395,1227,1227,1227,1227,0
20250220,131200,7768395,1227,1227,1227,1227,0
20250220,131100,7768395,1227,1229,1229,1227,1600
20250220,131000,5804889,1230,1230,1230,1230,1
20250220,130900,5803659,1227,1228,1228,1227,440
20250220,130800,5263773,1228,1228,1228,1228,0
20250220,130700,5263773,1228,1228,1228,1228,110
20250220,130600,5128693,1228,1228,1228,1228,0
20250220,130500,5128693,1228,1228,1228,1228,0
20250220,130400,5128693,1228,1229,1229,1228,1000
20250220,130300,3900691,1230,1230,1230,1230,2
20250220,130200,3898231,1228,1228,1228,1228,0
20250220,130100,3898231,1228,1228,1228,1228,0
20250220,130000,3898231,1228,1229,1229,1228,1000
20250220,125900,2670224,1230,1230,1230,1230,0
20250220,125800,2670224,1230,1230,1230,1230,177
20250220,125700,2452514,1230,1230,1230,1230,0
20250220,125600,2452514,1230,1230,1230,1230,0
20250220,125500,2452514,1230,1230,1230,1230,0
20250220,125400,2452514,1230,1230,1230,1230,0
20250220,125300,2452514,1230,1230,1230,1230,0
20250220,125200,2452514,1230,1230,1230,1230,102
20250220,125100,2327054,1230,1230,1230,1230,2
20250220,125000,2324594,1230,1230,1230,1230,0
20250220,124900,2324594,1230,1230,1230,1230,0
20250220,124800,2324594,1230,1230,1230,1230,0
20250220,124700,2324594,1230,1230,1230,1230,0
20250220,124600,2324594,1230,1230,1230,1230,0
20250220,124500,2324594,1230,1230,1230,1230,0
20250220,124400,2324594,1230,1230,1230,1230,0
20250220,124300,2324594,1230,1230,1230,1230,0
20250220,124200,2324594,1230,1230,1230,1230,0
20250220,124100,2324594,1230,1230,1230,1230,0
20250220,124000,2324594,1230,1230,1230,1230,0
20250220,123900,2324594,1230,1230,1230,1230,0
20250220,123800,2324594,1230,1230,1230,1230,0
20250220,123700,2324594,1230,1230,1230,1230,0
20250220,123600,2324594,1230,1230,1230,1230,0
20250220,123500,2324594,1230,1230,1230,1230,0
20250220,123400,2324594,1230,1230,1230,1230,0
20250220,123300,2324594,1230,1230,1230,1230,0
20250220,123200,2324594,1230,1230,1230,1230,0
20250220,123100,2324594,1230,1230,1230,1230,0
20250220,123000,2324594,1230,1230,1230,1230,0
20250220,122900,2324594,1230,1230,1230,1230,0
20250220,122800,2324594,1230,1230,1230,1230,0
20250220,122700,2324594,1230,1230,1230,1230,0
20250220,122600,2324594,1230,1230,1230,1230,0
20250220,122500,2324594,1230,1230,1230,1230,0
20250220,122400,2324594,1230,1230,1230,1230,0
20250220,122300,2324594,1230,1230,1230,1230,0
20250220,122200,2324594,1230,1230,1230,1230,0
20250220,122100,2324594,1230,1230,1230,1230,20
20250220,122000,2299994,1230,1230,1230,1230,0
20250220,121900,2299994,1230,1230,1230,1230,5
20250220,121800,2293844,1231,1231,1231,1231,0
20250220,121700,2293844,1231,1231,1231,1231,0
20250220,121600,2293844,1231,1231,1231,1231,0
20250220,121500,2293844,1231,1231,1231,1231,0
20250220,121400,2293844,1231,1231,1231,1231,1
20250220,121300,2292613,1231,1231,1231,1231,0
20250220,121200,2292613,1231,1231,1231,1231,0
20250220,121100,2292613,1231,1231,1231,1231,0
20250220,121000,2292613,1231,1231,1231,1231,0
20250220,120900,2292613,1231,1231,1231,1231,0
20250220,120800,2292613,1231,1231,1231,1231,0
20250220,120700,2292613,1231,1231,1231,1231,0
20250220,120600,2292613,1231,1231,1231,1231,0
20250220,120500,2292613,1231,1231,1231,1231,0
20250220,120400,2292613,1231,1231,1231,1231,0
20250220,120300,2292613,1231,1231,1231,1231,0
20250220,120200,2292613,1231,1231,1231,1231,0
20250220,120100,2292613,1231,1231,1231,1231,0
20250220,120000,2292613,1231,1231,1231,1231,0
20250220,115900,2292613,1231,1231,1231,1231,20
20250220,115800,2267993,1231,1231,1231,1231,0
20250220,115700,2267993,1231,1231,1231,1231,0
20250220,115600,2267993,1231,1231,1231,1231,0
20250220,115500,2267993,1231,1231,1231,1231,0
20250220,115400,2267993,1231,1231,1231,1231,0
20250220,115300,2267993,1231,1231,1231,1231,0
20250220,115200,2267993,1231,1231,1231,1231,3
20250220,115100,2264300,1231,1231,1231,1231,0
20250220,115000,2264300,1231,1231,1231,1231,12
20250220,114900,2249528,1231,1231,1231,1231,0
20250220,114800,2249528,1231,1231,1231,1231,0
20250220,114700,2249528,1231,1231,1231,1231,0
20250220,114600,2249528,1231,1231,1231,1231,0
20250220,114500,2249528,1231,1231,1231,1231,0
20250220,114400,2249528,1231,1231,1231,1231,0
20250220,114300,2249528,1231,1231,1231,1231,0
20250220,114200,2249528,1231,1231,1231,1231,0
20250220,114100,2249528,1231,1231,1231,1231,0
20250220,114000,2249528,1231,1231,1231,1231,0
20250220,113900,2249528,1231,1231,1231,1231,0
20250220,113800,2249528,1231,1231,1231,1231,0
20250220,113700,2249528,1231,1231,1231,1231,0
20250220,113600,2249528,1231,1231,1231,1231,0
20250220,113500,2249528,1231,1231,1231,1231,0
20250220,113400,2249528,1231,1231,1231,1231,0
20250220,113300,2249528,1231,1231,1231,1231,0
20250220,113200,2249528,1231,1231,1231,1231,0
20250220,113100,2249528,1231,1231,1231,1231,0
20250220,113000,2249528,1231,1231,1231,1231,0
20250220,112900,2249528,1231,1231,1231,1231,0
20250220,112800,2249528,1231,1231,1231,1231,0
20250220,112700,2249528,1231,1231,1231,1231,0
20250220,112600,2249528,1231,1231,1231,1231,0
20250220,112500,2249528,1231,1231,1231,1231,0
20250220,112400,2249528,1231,1231,1231,1231,0
20250220,112300,2249528,1231,1231,1231,1231,8
20250220,112200,2239680,1232,1232,1232,1232,0
20250220,112100,2239680,1232,1232,1232,1232,206
20250220,112000,1985888,1233,1233,1233,1233,50
20250220,111900,1924238,1233,1233,1233,1233,53
20250220,111800,1858889,1233,1233,1233,1233,0
20250220,111700,1858889,1233,1233,1233,1233,0
20250220,111600,1858889,1233,1233,1233,1233,0
20250220,111500,1858889,1233,1233,1233,1233,0
20250220,111400,1858889,1233,1233,1233,1233,0
20250220,111300,1858889,1233,1233,1233,1233,0
20250220,111200,1858889,1233,1233,1233,1233,0
20250220,111100,1858889,1233,1233,1233,1233,0
20250220,111000,1858889,1233,1233,1233,1233,0
20250220,110900,1858889,1233,1233,1233,1233,0
20250220,110800,1858889,1233,1233,1233,1233,1
20250220,110700,1857656,1234,1234,1234,1234,0
20250220,110600,1857656,1234,1234,1234,1234,0
20250220,110500,1857656,1234,1234,1234,1234,0
20250220,110400,1857656,1234,1234,1234,1234,0
20250220,110300,1857656,1234,1234,1234,1234,4
20250220,110200,1852720,1234,1234,1234,1234,0
20250220,110100,1852720,1234,1234,1234,1234,0
20250220,110000,1852720,1234,1234,1234,1234,0
20250220,105900,1852720,1234,1234,1234,1234,0
20250220,105800,1852720,1234,1234,1234,1234,0
20250220,105700,1852720,1234,1234,1234,1234,0
20250220,105600,1852720,1234,1234,1234,1234,0
20250220,105500,1852720,1234,1234,1234,1234,4
20250220,105400,1847784,1234,1234,1234,1234,0
20250220,105300,1847784,1234,1234,1234,1234,0
20250220,105200,1847784,1234,1234,1234,1234,0
20250220,105100,1847784,1234,1234,1234,1234,0
20250220,105000,1847784,1234,1234,1234,1234,0
20250220,104900,1847784,1234,1234,1234,1234,0
20250220,104800,1847784,1234,1234,1234,1234,0
20250220,104700,1847784,1234,1234,1234,1234,0
20250220,104600,1847784,1234,1234,1234,1234,0
20250220,104500,1847784,1234,1234,1234,1234,0
20250220,104400,1847784,1234,1234,1234,1234,0
20250220,104300,1847784,1234,1234,1234,1234,0
20250220,104200,1847784,1234,1234,1234,1234,0
20250220,104100,1847784,1234,1234,1234,1234,0
20250220,104000,1847784,1234,1234,1234,1234,0
20250220,103900,1847784,1234,1234,1234,1234,0
20250220,103800,1847784,1234,1234,1234,1234,0
20250220,103700,1847784,1234,1234,1234,1234,100
20250220,103600,1724384,1234,1234,1234,1234,0
20250220,103500,1724384,1234,1234,1234,1234,0
20250220,103400,1724384,1234,1234,1234,1234,0
20250220,103300,1724384,1234,1234,1234,1234,0
20250220,103200,1724384,1234,1234,1234,1234,0
20250220,103100,1724384,1234,1234,1234,1234,0
20250220,103000,1724384,1234,1234,1234,1234,0
20250220,102900,1724384,1234,1234,1234,1234,0
20250220,102800,1724384,1234,1234,1234,1234,0
20250220,102700,1724384,1234,1234,1234,1234,0
20250220,102600,1724384,1234,1234,1234,1234,0
20250220,102500,1724384,1234,1234,1234,1234,0
20250220,102400,1724384,1234,1234,1234,1234,0
20250220,102300,1724384,1234,1234,1234,1234,0
20250220,102200,1724384,1234,1234,1234,1234,100
20250220,102100,1600984,1234,1234,1234,1234,0
20250220,102000,1600984,1234,1234,1234,1234,23
20250220,101900,1572602,1237,1237,1237,1237,0
20250220,101800,1572602,1237,1237,1237,1237,0
20250220,101700,1572602,1237,1237,1237,1237,0
20250220,101600,1572602,1237,1237,1237,1237,0
20250220,101500,1572602,1237,1237,1237,1237,0
20250220,101400,1572602,1237,1237,1237,1237,0
20250220,101300,1572602,1237,1237,1237,1237,0
20250220,101200,1572602,1237,1237,1237,1237,0
20250220,101100,1572602,1237,1237,1237,1237,0
20250220,101000,1572602,1237,1237,1237,1237,0
20250220,100900,1572602,1237,1237,1237,1237,0
20250220,100800,1572602,1237,1236,1237,1234,4
20250220,100700,1567660,1237,1237,1237,1237,0
20250220,100600,1567660,1237,1237,1237,1237,0
20250220,100500,1567660,1237,1237,1237,1237,0
20250220,100400,1567660,1237,1237,1237,1237,2
20250220,100300,1565186,1237,1237,1237,1237,1
20250220,100200,1563949,1230,1230,1230,1230,0
20250220,100100,1563949,1230,1231,1231,1230,25
20250220,100000,1533183,1237,1237,1237,1237,0
20250220,095900,1533183,1237,1237,1237,1237,0
20250220,095800,1533183,1237,1237,1237,1237,0
20250220,095700,1533183,1237,1237,1237,1237,0
20250220,095600,1533183,1237,1237,1237,1237,0
20250220,095500,1533183,1237,1237,1237,1237,0
20250220,095400,1533183,1237,1237,1237,1237,0
20250220,095300,1533183,1237,1237,1237,1237,0
20250220,095200,1533183,1237,1237,1237,1237,1
20250220,095100,1531946,1227,1227,1227,1227,0
20250220,095000,1531946,1227,1227,1227,1227,0
20250220,094900,1531946,1227,1233,1233,1227,100
20250220,094800,1409224,1237,1237,1237,1237,0
20250220,094700,1409224,1237,1237,1237,1237,0
20250220,094600,1409224,1237,1230,1237,1227,36
20250220,094500,1365003,1237,1237,1237,1237,2
20250220,094400,1362529,1230,1230,1230,1230,0
20250220,094300,1362529,1230,1230,1230,1230,0
20250220,094200,1362529,1230,1233,1233,1230,40
20250220,094100,1313326,1234,1234,1234,1234,0
20250220,094000,1313326,1234,1234,1234,1234,0
20250220,093900,1313326,1234,1234,1234,1234,200
20250220,093800,1066526,1246,1246,1246,1246,1
20250220,093700,1065280,1246,1246,1246,1246,0
20250220,093600,1065280,1246,1246,1246,1246,0
20250220,093500,1065280,1246,1246,1246,1246,1
20250220,093400,1064034,1250,1250,1250,1250,0
20250220,093300,1064034,1250,1250,1250,1250,0
20250220,093200,1064034,1250,1250,1250,1250,0
20250220,093100,1064034,1250,1250,1250,1250,0
20250220,093000,1064034,1250,1250,1250,1250,0
20250220,092900,1064034,1250,1250,1250,1250,0
20250220,092800,1064034,1250,1250,1250,1250,0
20250220,092700,1064034,1250,1236,1250,1236,18
20250220,092600,1041772,1256,1256,1256,1256,0
20250220,092500,1041772,1256,1256,1256,1256,0
20250220,092400,1041772,1256,1256,1256,1256,0
20250220,092300,1041772,1256,1256,1256,1256,0
20250220,092200,1041772,1256,1256,1256,1256,0
20250220,092100,1041772,1256,1256,1256,1256,0
20250220,092000,1041772,1256,1256,1256,1256,25
20250220,091900,1010372,1257,1257,1257,1257,0
20250220,091800,1010372,1257,1257,1257,1257,0
20250220,091700,1010372,1257,1257,1257,1257,45
20250220,091600,953807,1257,1257,1257,1257,0
20250220,091500,953807,1257,1257,1257,1257,0
20250220,091400,953807,1257,1257,1257,1257,0
20250220,091300,953807,1257,1257,1257,1257,100
20250220,091200,828107,1257,1257,1257,1257,4
20250220,091100,823079,1257,1257,1257,1257,0
20250220,091000,823079,1257,1259,1259,1234,253
20250220,090900,510779,1259,1259,1259,1259,0
20250220,090800,510779,1259,1258,1259,1258,37
20250220,090700,464210,1259,1259,1259,1259,0
20250220,090600,464210,1259,1259,1259,1259,40
20250220,090500,413850,1234,1246,1280,1234,235
20250220,090400,120862,1246,1246,1246,1246,0
20250220,090300,120862,1246,1246,1246,1246,0
20250220,090200,120862,1246,1246,1246,1246,0
20250220,090100,120862,1246,1246,1246,1246,0
20250220,090000,120862,1246,1246,1246,1246,97