KissMeData/114630/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,201700,29454799,520,520,520,520,688
20250206,201600,29454799,520,520,520,520,0
20250206,201500,29454799,520,520,520,520,0
20250206,201400,29454799,520,520,520,520,0
20250206,201300,29454799,520,520,520,520,0
20250206,201200,29454799,520,520,520,520,0
20250206,201100,29454799,520,520,520,520,0
20250206,201000,29454799,520,520,520,520,0
20250206,200900,29454799,520,520,520,520,0
20250206,200800,29454799,520,520,520,520,0
20250206,200700,29454799,520,520,520,520,0
20250206,200600,29454799,520,520,520,520,0
20250206,200500,29454799,520,520,520,520,0
20250206,200400,29454799,520,520,520,520,0
20250206,200300,29454799,520,520,520,520,0
20250206,200200,29454799,520,520,520,520,0
20250206,200100,29454799,520,520,520,520,0
20250206,200000,29454799,520,520,520,520,0
20250206,195900,29454799,520,520,520,520,0
20250206,195800,29454799,520,520,520,520,0
20250206,195700,29454799,520,520,520,520,0
20250206,195600,29454799,520,520,520,520,0
20250206,195500,29454799,520,520,520,520,0
20250206,195400,29454799,520,520,520,520,0
20250206,195300,29454799,520,520,520,520,0
20250206,195200,29454799,520,520,520,520,0
20250206,195100,29454799,520,520,520,520,0
20250206,195000,29454799,520,520,520,520,0
20250206,194900,29454799,520,520,520,520,0
20250206,194800,29454799,520,520,520,520,0
20250206,194700,29454799,520,520,520,520,688
20250206,194600,29454799,520,520,520,520,0
20250206,194500,29454799,520,520,520,520,0
20250206,194400,29454799,520,520,520,520,0
20250206,194300,29454799,520,520,520,520,0
20250206,194200,29454799,520,520,520,520,0
20250206,194100,29454799,520,520,520,520,0
20250206,194000,29454799,520,520,520,520,0
20250206,193900,29454799,520,520,520,520,0
20250206,193800,29454799,520,520,520,520,0
20250206,193700,29454799,520,520,520,520,0
20250206,193600,29454799,520,520,520,520,0
20250206,193500,29454799,520,520,520,520,0
20250206,193400,29454799,520,520,520,520,0
20250206,193300,29454799,520,520,520,520,0
20250206,193200,29454799,520,520,520,520,0
20250206,193100,29454799,520,520,520,520,0
20250206,193000,29454799,520,520,520,520,0
20250206,192900,29454799,520,520,520,520,0
20250206,192800,29454799,520,520,520,520,0
20250206,192700,29454799,520,520,520,520,0
20250206,192600,29454799,520,520,520,520,0
20250206,192500,29454799,520,520,520,520,0
20250206,192400,29454799,520,520,520,520,0
20250206,192300,29454799,520,520,520,520,0
20250206,192200,29454799,520,520,520,520,0
20250206,192100,29454799,520,520,520,520,0
20250206,192000,29454799,520,520,520,520,0
20250206,191900,29454799,520,520,520,520,0
20250206,191800,29454799,520,520,520,520,0
20250206,191700,29454799,520,520,520,520,688
20250206,191600,29454799,520,520,520,520,0
20250206,191500,29454799,520,520,520,520,0
20250206,191400,29454799,520,520,520,520,0
20250206,191300,29454799,520,520,520,520,0
20250206,191200,29454799,520,520,520,520,0
20250206,191100,29454799,520,520,520,520,0
20250206,191000,29454799,520,520,520,520,0
20250206,190900,29454799,520,520,520,520,0
20250206,190800,29454799,520,520,520,520,0
20250206,190700,29454799,520,520,520,520,0
20250206,190600,29454799,520,520,520,520,0
20250206,190500,29454799,520,520,520,520,0
20250206,190400,29454799,520,520,520,520,0
20250206,190300,29454799,520,520,520,520,0
20250206,190200,29454799,520,520,520,520,0
20250206,190100,29454799,520,520,520,520,0
20250206,190000,29454799,520,520,520,520,0
20250206,185900,29454799,520,520,520,520,0
20250206,185800,29454799,520,520,520,520,0
20250206,185700,29454799,520,520,520,520,0
20250206,185600,29454799,520,520,520,520,0
20250206,185500,29454799,520,520,520,520,0
20250206,185400,29454799,520,520,520,520,0
20250206,185300,29454799,520,520,520,520,0
20250206,185200,29454799,520,520,520,520,0
20250206,185100,29454799,520,520,520,520,0
20250206,185000,29454799,520,520,520,520,0
20250206,184900,29454799,520,520,520,520,0
20250206,184800,29454799,520,520,520,520,0
20250206,184700,29454799,520,520,520,520,688
20250206,184600,29454799,520,520,520,520,0
20250206,184500,29454799,520,520,520,520,0
20250206,184400,29454799,520,520,520,520,0
20250206,184300,29454799,520,520,520,520,0
20250206,184200,29454799,520,520,520,520,0
20250206,184100,29454799,520,520,520,520,0
20250206,184000,29454799,520,520,520,520,0
20250206,183900,29454799,520,520,520,520,0
20250206,183800,29454799,520,520,520,520,0
20250206,183700,29454799,520,520,520,520,0
20250206,183600,29454799,520,520,520,520,0
20250206,183500,29454799,520,520,520,520,0
20250206,183400,29454799,520,520,520,520,0
20250206,183300,29454799,520,520,520,520,0
20250206,183200,29454799,520,520,520,520,0
20250206,183100,29454799,520,520,520,520,0
20250206,183000,29454799,520,520,520,520,0
20250206,182900,29454799,520,520,520,520,0
20250206,182800,29454799,520,520,520,520,0
20250206,182700,29454799,520,520,520,520,0
20250206,182600,29454799,520,520,520,520,0
20250206,182500,29454799,520,520,520,520,0
20250206,182400,29454799,520,520,520,520,0
20250206,182300,29454799,520,520,520,520,0
20250206,182200,29454799,520,520,520,520,0
20250206,182100,29454799,520,520,520,520,0
20250206,182000,29454799,520,520,520,520,0
20250206,181900,29454799,520,520,520,520,0
20250206,181800,29454799,520,520,520,520,0
20250206,181700,29454799,520,520,520,520,688
20250206,181600,29454799,520,520,520,520,0
20250206,181500,29454799,520,520,520,520,0
20250206,181400,29454799,520,520,520,520,0
20250206,181300,29454799,520,520,520,520,0
20250206,181200,29454799,520,520,520,520,0
20250206,181100,29454799,520,520,520,520,0
20250206,181000,29454799,520,520,520,520,0
20250206,180900,29454799,520,520,520,520,0
20250206,180800,29454799,520,520,520,520,0
20250206,180700,29454799,520,520,520,520,0
20250206,180600,29454799,520,520,520,520,0
20250206,180500,29454799,520,520,520,520,0
20250206,180400,29454799,520,520,520,520,0
20250206,180300,29454799,520,520,520,520,0
20250206,180200,29454799,520,520,520,520,0
20250206,180100,29454799,520,520,520,520,0
20250206,180000,29454799,520,520,520,520,0
20250206,175900,29454799,520,520,520,520,0
20250206,175800,29454799,520,520,520,520,0
20250206,175700,29454799,520,520,520,520,0
20250206,175600,29454799,520,520,520,520,0
20250206,175500,29454799,520,520,520,520,0
20250206,175400,29454799,520,520,520,520,0
20250206,175300,29454799,520,520,520,520,0
20250206,175200,29454799,520,520,520,520,0
20250206,175100,29454799,520,520,520,520,0
20250206,175000,29454799,520,520,520,520,0
20250206,174900,29454799,520,520,520,520,0
20250206,174800,29454799,520,520,520,520,0
20250206,174700,29454799,520,520,520,520,688
20250206,174600,29454799,520,520,520,520,0
20250206,174500,29454799,520,520,520,520,0
20250206,174400,29454799,520,520,520,520,0
20250206,174300,29454799,520,520,520,520,0
20250206,174200,29454799,520,520,520,520,0
20250206,174100,29454799,520,520,520,520,0
20250206,174000,29454799,520,520,520,520,0
20250206,173900,29454799,520,520,520,520,0
20250206,173800,29454799,520,520,520,520,0
20250206,173700,29454799,520,520,520,520,0
20250206,173600,29454799,520,520,520,520,0
20250206,173500,29454799,520,520,520,520,0
20250206,173400,29454799,520,520,520,520,0
20250206,173300,29454799,520,520,520,520,0
20250206,173200,29454799,520,520,520,520,0
20250206,173100,29454799,520,520,520,520,0
20250206,173000,29454799,520,520,520,520,0
20250206,172900,29454799,520,520,520,520,0
20250206,172800,29454799,520,520,520,520,0
20250206,172700,29454799,520,520,520,520,0
20250206,172600,29454799,520,520,520,520,0
20250206,172500,29454799,520,520,520,520,0
20250206,172400,29454799,520,520,520,520,0
20250206,172300,29454799,520,520,520,520,0
20250206,172200,29454799,520,520,520,520,0
20250206,172100,29454799,520,520,520,520,0
20250206,172000,29454799,520,520,520,520,0
20250206,171900,29454799,520,520,520,520,0
20250206,171800,29454799,520,520,520,520,0
20250206,171700,29454799,520,520,520,520,688
20250206,171600,29454799,520,520,520,520,0
20250206,171500,29454799,520,520,520,520,0
20250206,171400,29454799,520,520,520,520,0
20250206,171300,29454799,520,520,520,520,0
20250206,171200,29454799,520,520,520,520,0
20250206,171100,29454799,520,520,520,520,0
20250206,171000,29454799,520,520,520,520,0
20250206,170900,29454799,520,520,520,520,0
20250206,170800,29454799,520,520,520,520,0
20250206,170700,29454799,520,520,520,520,0
20250206,170600,29454799,520,520,520,520,0
20250206,170500,29454799,520,520,520,520,0
20250206,170400,29454799,520,520,520,520,0
20250206,170300,29454799,520,520,520,520,0
20250206,170200,29454799,520,520,520,520,0
20250206,170100,29454799,520,520,520,520,0
20250206,170000,29454799,520,520,520,520,0
20250206,165900,29454799,520,520,520,520,0
20250206,165800,29454799,520,520,520,520,0
20250206,165700,29454799,520,520,520,520,0
20250206,165600,29454799,520,520,520,520,0
20250206,165500,29454799,520,520,520,520,0
20250206,165400,29454799,520,520,520,520,0
20250206,165300,29454799,520,520,520,520,0
20250206,165200,29454799,520,520,520,520,0
20250206,165100,29454799,520,520,520,520,0
20250206,165000,29454799,520,520,520,520,0
20250206,164900,29454799,520,520,520,520,0
20250206,164800,29454799,520,520,520,520,0
20250206,164700,29454799,520,520,520,520,688
20250206,164600,29454799,520,520,520,520,0
20250206,164500,29454799,520,520,520,520,0
20250206,164400,29454799,520,520,520,520,0
20250206,164300,29454799,520,520,520,520,0
20250206,164200,29454799,520,520,520,520,0
20250206,164100,29454799,520,520,520,520,0
20250206,164000,29454799,520,520,520,520,0
20250206,163900,29454799,520,520,520,520,0
20250206,163800,29454799,520,520,520,520,0
20250206,163700,29454799,520,520,520,520,0
20250206,163600,29454799,520,520,520,520,0
20250206,163500,29454799,520,520,520,520,0
20250206,163400,29454799,520,520,520,520,0
20250206,163300,29454799,520,520,520,520,0
20250206,163200,29454799,520,520,520,520,0
20250206,163100,29454799,520,520,520,520,0
20250206,163000,29454799,520,520,520,520,0
20250206,162900,29454799,520,520,520,520,0
20250206,162800,29454799,520,520,520,520,0
20250206,162700,29454799,520,520,520,520,0
20250206,162600,29454799,520,520,520,520,0
20250206,162500,29454799,520,520,520,520,0
20250206,162400,29454799,520,520,520,520,0
20250206,162300,29454799,520,520,520,520,0
20250206,162200,29454799,520,520,520,520,0
20250206,162100,29454799,520,520,520,520,0
20250206,162000,29454799,520,520,520,520,0
20250206,161900,29454799,520,520,520,520,0
20250206,161800,29454799,520,520,520,520,0
20250206,161700,29454799,520,520,520,520,688
20250206,161600,29454799,520,520,520,520,0
20250206,161500,29454799,520,520,520,520,0
20250206,161400,29454799,520,520,520,520,0
20250206,161300,29454799,520,520,520,520,0
20250206,161200,29454799,520,520,520,520,0
20250206,161100,29454799,520,520,520,520,0
20250206,161000,29454799,520,520,520,520,0
20250206,160900,29454799,520,520,520,520,0
20250206,160800,29454799,520,520,520,520,0
20250206,160700,29454799,520,520,520,520,0
20250206,160600,29454799,520,520,520,520,0
20250206,160500,29454799,520,520,520,520,0
20250206,160400,29454799,520,520,520,520,0
20250206,160300,29454799,520,520,520,520,0
20250206,160200,29454799,520,520,520,520,0
20250206,160100,29454799,520,520,520,520,0
20250206,160000,29454799,520,520,520,520,0
20250206,155900,29454799,520,520,520,520,0
20250206,155800,29454799,520,520,520,520,0
20250206,155700,29454799,520,520,520,520,0
20250206,155600,29454799,520,520,520,520,0
20250206,155500,29454799,520,520,520,520,0
20250206,155400,29454799,520,520,520,520,0
20250206,155300,29454799,520,520,520,520,0
20250206,155200,29454799,520,520,520,520,0
20250206,155100,29454799,520,520,520,520,0
20250206,155000,29454799,520,520,520,520,0
20250206,154900,29454799,520,520,520,520,0
20250206,154800,29454799,520,520,520,520,0
20250206,154700,29454799,520,520,520,520,688
20250206,154600,29454799,520,520,520,520,0
20250206,154500,29454799,520,520,520,520,0
20250206,154400,29454799,520,520,520,520,0
20250206,154300,29454799,520,520,520,520,0
20250206,154200,29454799,520,520,520,520,0
20250206,154100,29454799,520,520,520,520,0
20250206,154000,29454799,520,520,520,520,0
20250206,153900,29454799,520,520,520,520,0
20250206,153800,29454799,520,520,520,520,0
20250206,153700,29454799,520,520,520,520,0
20250206,153600,29454799,520,520,520,520,0
20250206,153500,29454799,520,520,520,520,0
20250206,153400,29454799,520,520,520,520,0
20250206,153300,29454799,520,520,520,520,0
20250206,153200,29454799,520,520,520,520,0
20250206,153100,29454799,520,520,520,520,0
20250206,153000,29454799,520,520,520,520,688
20250206,152900,29097039,520,520,520,520,0
20250206,152800,29097039,520,520,520,520,0
20250206,152700,29097039,520,520,520,520,0
20250206,152600,29097039,520,520,520,520,0
20250206,152500,29097039,520,520,520,520,0
20250206,152400,29097039,520,520,520,520,0
20250206,152300,29097039,520,520,520,520,0
20250206,152200,29097039,520,520,520,520,0
20250206,152100,29097039,520,520,520,520,0
20250206,152000,29097039,520,520,520,520,0
20250206,151900,29097039,520,520,520,520,0
20250206,151800,29097039,520,520,520,520,0
20250206,151700,29097039,520,520,520,520,0
20250206,151600,29097039,520,520,520,520,0
20250206,151500,29097039,520,520,520,520,0
20250206,151400,29097039,520,520,520,520,0
20250206,151300,29097039,520,520,520,520,273
20250206,151200,28955079,520,520,520,520,0
20250206,151100,28955079,520,520,520,520,0
20250206,151000,28955079,520,520,520,520,0
20250206,150900,28955079,520,520,520,520,0
20250206,150800,28955079,520,520,520,520,0
20250206,150700,28955079,520,520,520,520,0
20250206,150600,28955079,520,520,520,520,0
20250206,150500,28955079,520,520,520,520,1
20250206,150400,28954559,520,520,520,520,0
20250206,150300,28954559,520,520,520,520,0
20250206,150200,28954559,520,520,520,520,0
20250206,150100,28954559,520,520,520,520,0
20250206,150000,28954559,520,520,520,520,0
20250206,145900,28954559,520,520,520,520,0
20250206,145800,28954559,520,520,520,520,0
20250206,145700,28954559,520,520,520,520,0
20250206,145600,28954559,520,520,520,520,0
20250206,145500,28954559,520,520,520,520,0
20250206,145400,28954559,520,520,520,520,0
20250206,145300,28954559,520,520,520,520,1
20250206,145200,28954039,517,517,517,517,200
20250206,145100,28850639,520,520,520,520,0
20250206,145000,28850639,520,520,520,520,0
20250206,144900,28850639,520,520,520,520,0
20250206,144800,28850639,520,520,520,520,1
20250206,144700,28850119,517,517,517,517,0
20250206,144600,28850119,517,517,517,517,0
20250206,144500,28850119,517,519,519,517,200
20250206,144400,28746711,520,520,520,520,0
20250206,144300,28746711,520,520,520,520,0
20250206,144200,28746711,520,520,520,520,0
20250206,144100,28746711,520,520,520,520,0
20250206,144000,28746711,520,520,520,520,0
20250206,143900,28746711,520,520,520,520,0
20250206,143800,28746711,520,520,520,520,0
20250206,143700,28746711,520,520,520,520,0
20250206,143600,28746711,520,520,520,520,0
20250206,143500,28746711,520,520,520,520,0
20250206,143400,28746711,520,520,520,520,0
20250206,143300,28746711,520,520,520,520,0
20250206,143200,28746711,520,520,520,520,0
20250206,143100,28746711,520,520,520,520,200
20250206,143000,28642711,520,520,520,520,0
20250206,142900,28642711,520,520,520,520,0
20250206,142800,28642711,520,520,520,520,0
20250206,142700,28642711,520,520,520,520,0
20250206,142600,28642711,520,520,520,520,0
20250206,142500,28642711,520,520,520,520,0
20250206,142400,28642711,520,520,520,520,0
20250206,142300,28642711,520,520,520,520,0
20250206,142200,28642711,520,520,520,520,0
20250206,142100,28642711,520,520,520,520,0
20250206,142000,28642711,520,520,520,520,0
20250206,141900,28642711,520,520,520,520,0
20250206,141800,28642711,520,520,520,520,0
20250206,141700,28642711,520,520,520,520,0
20250206,141600,28642711,520,520,520,520,0
20250206,141500,28642711,520,520,520,520,0
20250206,141400,28642711,520,520,520,520,0
20250206,141300,28642711,520,520,520,520,0
20250206,141200,28642711,520,520,520,520,0
20250206,141100,28642711,520,519,520,519,777
20250206,141000,28239280,518,518,518,518,0
20250206,140900,28239280,518,518,518,518,0
20250206,140800,28239280,518,518,518,518,0
20250206,140700,28239280,518,518,518,518,0
20250206,140600,28239280,518,518,518,518,0
20250206,140500,28239280,518,518,518,518,0
20250206,140400,28239280,518,518,518,518,0
20250206,140300,28239280,518,518,518,518,0
20250206,140200,28239280,518,518,518,518,0
20250206,140100,28239280,518,518,518,518,0
20250206,140000,28239280,518,518,518,518,0
20250206,135900,28239280,518,518,518,518,0
20250206,135800,28239280,518,518,518,518,0
20250206,135700,28239280,518,518,518,518,2
20250206,135600,28238244,519,519,519,519,0
20250206,135500,28238244,519,519,519,519,0
20250206,135400,28238244,519,519,519,519,0
20250206,135300,28238244,519,519,519,519,0
20250206,135200,28238244,519,519,519,519,0
20250206,135100,28238244,519,519,519,519,0
20250206,135000,28238244,519,519,519,519,0
20250206,134900,28238244,519,519,519,519,0
20250206,134800,28238244,519,519,519,519,0
20250206,134700,28238244,519,519,519,519,0
20250206,134600,28238244,519,519,519,519,0
20250206,134500,28238244,519,519,519,519,0
20250206,134400,28238244,519,519,519,519,0
20250206,134300,28238244,519,519,519,519,0
20250206,134200,28238244,519,519,519,519,0
20250206,134100,28238244,519,519,519,519,0
20250206,134000,28238244,519,519,519,519,0
20250206,133900,28238244,519,519,519,519,0
20250206,133800,28238244,519,519,519,519,0
20250206,133700,28238244,519,519,519,519,0
20250206,133600,28238244,519,519,519,519,0
20250206,133500,28238244,519,519,519,519,0
20250206,133400,28238244,519,519,519,519,0
20250206,133300,28238244,519,519,519,519,0
20250206,133200,28238244,519,519,519,519,0
20250206,133100,28238244,519,519,519,519,0
20250206,133000,28238244,519,519,519,519,0
20250206,132900,28238244,519,519,519,519,0
20250206,132800,28238244,519,519,519,519,0
20250206,132700,28238244,519,519,519,519,0
20250206,132600,28238244,519,519,519,519,0
20250206,132500,28238244,519,519,519,519,0
20250206,132400,28238244,519,519,519,519,0
20250206,132300,28238244,519,519,519,519,0
20250206,132200,28238244,519,519,519,519,0
20250206,132100,28238244,519,519,519,519,10
20250206,132000,28233054,519,519,519,519,0
20250206,131900,28233054,519,519,519,519,10
20250206,131800,28227864,519,519,519,519,0
20250206,131700,28227864,519,519,519,519,0
20250206,131600,28227864,519,519,519,519,0
20250206,131500,28227864,519,519,519,519,0
20250206,131400,28227864,519,519,519,519,0
20250206,131300,28227864,519,519,519,519,0
20250206,131200,28227864,519,519,519,519,0
20250206,131100,28227864,519,519,519,519,10
20250206,131000,28222674,519,519,519,519,10
20250206,130900,28217484,519,519,519,519,0
20250206,130800,28217484,519,519,519,519,0
20250206,130700,28217484,519,519,519,519,0
20250206,130600,28217484,519,519,519,519,0
20250206,130500,28217484,519,519,519,519,0
20250206,130400,28217484,519,519,519,519,0
20250206,130300,28217484,519,519,519,519,0
20250206,130200,28217484,519,519,519,519,10
20250206,130100,28212294,519,519,519,519,0
20250206,130000,28212294,519,519,519,519,0
20250206,125900,28212294,519,519,519,519,1
20250206,125800,28211775,519,519,519,519,0
20250206,125700,28211775,519,519,519,519,0
20250206,125600,28211775,519,519,519,519,9
20250206,125500,28207104,519,519,519,519,0
20250206,125400,28207104,519,519,519,519,0
20250206,125300,28207104,519,519,519,519,0
20250206,125200,28207104,519,519,519,519,9
20250206,125100,28202433,519,519,519,519,0
20250206,125000,28202433,519,519,519,519,0
20250206,124900,28202433,519,519,519,519,0
20250206,124800,28202433,519,519,519,519,0
20250206,124700,28202433,519,519,519,519,2
20250206,124600,28201395,520,520,520,520,0
20250206,124500,28201395,520,520,520,520,0
20250206,124400,28201395,520,520,520,520,0
20250206,124300,28201395,520,520,520,520,0
20250206,124200,28201395,520,520,520,520,0
20250206,124100,28201395,520,520,520,520,0
20250206,124000,28201395,520,520,520,520,0
20250206,123900,28201395,520,517,520,517,2
20250206,123800,28200358,520,520,520,520,0
20250206,123700,28200358,520,520,520,520,0
20250206,123600,28200358,520,520,520,520,0
20250206,123500,28200358,520,520,520,520,0
20250206,123400,28200358,520,520,520,520,0
20250206,123300,28200358,520,520,520,520,0
20250206,123200,28200358,520,520,520,520,0
20250206,123100,28200358,520,520,520,520,0
20250206,123000,28200358,520,520,520,520,0
20250206,122900,28200358,520,520,520,520,0
20250206,122800,28200358,520,520,520,520,0
20250206,122700,28200358,520,520,520,520,0
20250206,122600,28200358,520,520,520,520,0
20250206,122500,28200358,520,520,520,520,0
20250206,122400,28200358,520,520,520,520,0
20250206,122300,28200358,520,520,520,520,20
20250206,122200,28189958,520,520,520,520,0
20250206,122100,28189958,520,520,520,520,0
20250206,122000,28189958,520,520,520,520,0
20250206,121900,28189958,520,520,520,520,0
20250206,121800,28189958,520,520,520,520,0
20250206,121700,28189958,520,520,520,520,0
20250206,121600,28189958,520,520,520,520,0
20250206,121500,28189958,520,520,520,520,0
20250206,121400,28189958,520,520,520,520,0
20250206,121300,28189958,520,520,520,520,0
20250206,121200,28189958,520,520,520,520,11
20250206,121100,28184238,517,517,517,517,0
20250206,121000,28184238,517,517,517,517,0
20250206,120900,28184238,517,517,517,517,0
20250206,120800,28184238,517,517,517,517,0
20250206,120700,28184238,517,517,517,517,0
20250206,120600,28184238,517,517,517,517,6
20250206,120500,28181136,519,519,519,519,0
20250206,120400,28181136,519,519,519,519,0
20250206,120300,28181136,519,519,519,519,0
20250206,120200,28181136,519,519,519,519,0
20250206,120100,28181136,519,519,519,519,10
20250206,120000,28175946,520,520,520,520,1015
20250206,115900,27648146,520,520,520,520,0
20250206,115800,27648146,520,520,520,520,0
20250206,115700,27648146,520,520,520,520,0
20250206,115600,27648146,520,520,520,520,0
20250206,115500,27648146,520,520,520,520,2
20250206,115400,27647106,519,519,519,519,100
20250206,115300,27595206,520,520,520,520,0
20250206,115200,27595206,520,520,520,520,0
20250206,115100,27595206,520,520,520,520,0
20250206,115000,27595206,520,520,520,520,0
20250206,114900,27595206,520,520,520,520,0
20250206,114800,27595206,520,520,520,520,0
20250206,114700,27595206,520,520,520,520,0
20250206,114600,27595206,520,520,520,520,9
20250206,114500,27590526,521,521,521,521,0
20250206,114400,27590526,521,521,521,521,0
20250206,114300,27590526,521,521,521,521,0
20250206,114200,27590526,521,521,521,521,0
20250206,114100,27590526,521,521,521,521,0
20250206,114000,27590526,521,521,521,521,0
20250206,113900,27590526,521,521,521,521,0
20250206,113800,27590526,521,521,521,521,500
20250206,113700,27330026,520,521,521,520,19
20250206,113600,27320136,522,522,522,522,0
20250206,113500,27320136,522,522,522,522,13
20250206,113400,27313350,520,520,520,520,0
20250206,113300,27313350,520,520,520,520,0
20250206,113200,27313350,520,520,520,520,1
20250206,113100,27312830,522,522,522,522,1
20250206,113000,27312308,520,520,520,520,0
20250206,112900,27312308,520,520,520,520,10
20250206,112800,27307108,522,522,522,522,0
20250206,112700,27307108,522,520,522,520,55
20250206,112600,27278498,522,522,522,522,0
20250206,112500,27278498,522,522,522,522,0
20250206,112400,27278498,522,522,522,522,0
20250206,112300,27278498,522,522,522,522,0
20250206,112200,27278498,522,521,522,521,53
20250206,112100,27250884,520,520,520,520,10
20250206,112000,27245684,521,520,521,520,88
20250206,111900,27199923,520,520,520,520,0
20250206,111800,27199923,520,518,520,518,6767
20250206,111700,23694614,518,518,518,518,1000
20250206,111600,23176614,518,518,518,518,1510
20250206,111500,22394434,518,518,518,518,0
20250206,111400,22394434,518,518,518,518,0
20250206,111300,22394434,518,518,518,518,0
20250206,111200,22394434,518,518,518,518,0
20250206,111100,22394434,518,518,518,518,10
20250206,111000,22389254,518,518,518,518,0
20250206,110900,22389254,518,518,518,518,0
20250206,110800,22389254,518,518,518,518,0
20250206,110700,22389254,518,518,518,518,0
20250206,110600,22389254,518,518,518,518,10
20250206,110500,22384074,518,518,518,518,0
20250206,110400,22384074,518,518,518,518,0
20250206,110300,22384074,518,518,518,518,0
20250206,110200,22384074,518,518,518,518,1244
20250206,110100,21739682,518,518,518,518,6000
20250206,110000,18631682,518,518,518,518,309
20250206,105900,18471620,518,518,518,518,500
20250206,105800,18212620,518,518,518,518,207
20250206,105700,18105394,518,518,518,518,300
20250206,105600,17949994,518,518,518,517,11051
20250206,105500,12225626,518,517,518,517,201
20250206,105400,12121708,518,517,518,517,1991
20250206,105300,11092351,516,516,516,516,0
20250206,105200,11092351,516,516,516,516,0
20250206,105100,11092351,516,516,516,516,538
20250206,105000,10814743,516,516,516,516,0
20250206,104900,10814743,516,516,516,516,0
20250206,104800,10814743,516,516,516,516,210
20250206,104700,10706383,517,517,517,517,0
20250206,104600,10706383,517,517,517,517,0
20250206,104500,10706383,517,517,517,517,0
20250206,104400,10706383,517,517,517,517,0
20250206,104300,10706383,517,517,517,517,0
20250206,104200,10706383,517,517,517,517,0
20250206,104100,10706383,517,517,517,517,9
20250206,104000,10701730,517,517,517,517,0
20250206,103900,10701730,517,517,517,517,10
20250206,103800,10696560,518,518,518,518,0
20250206,103700,10696560,518,518,518,518,0
20250206,103600,10696560,518,518,518,518,0
20250206,103500,10696560,518,518,518,518,0
20250206,103400,10696560,518,518,518,518,0
20250206,103300,10696560,518,518,518,518,0
20250206,103200,10696560,518,518,518,518,0
20250206,103100,10696560,518,518,518,518,10
20250206,103000,10691380,516,516,516,516,0
20250206,102900,10691380,516,516,516,516,0
20250206,102800,10691380,516,516,516,516,1
20250206,102700,10690864,516,516,516,516,1
20250206,102600,10690348,514,514,514,514,0
20250206,102500,10690348,514,514,514,514,842
20250206,102400,10257560,514,517,517,514,2158
20250206,102300,9147951,517,517,517,517,0
20250206,102200,9147951,517,517,517,517,0
20250206,102100,9147951,517,518,518,517,142
20250206,102000,9074536,516,516,516,516,1330
20250206,101900,8388256,516,516,516,516,0
20250206,101800,8388256,516,516,518,516,31
20250206,101700,8372258,517,517,517,517,10
20250206,101600,8367088,518,518,518,518,0
20250206,101500,8367088,518,518,518,518,0
20250206,101400,8367088,518,518,518,518,0
20250206,101300,8367088,518,518,518,518,0
20250206,101200,8367088,518,518,518,518,1
20250206,101100,8366570,515,515,515,515,1615
20250206,101000,7534845,513,513,513,513,0
20250206,100900,7534845,513,514,514,513,1105
20250206,100800,6966882,513,514,514,513,6
20250206,100700,6963800,513,515,515,513,3
20250206,100600,6962259,513,516,516,513,2737
20250206,100500,5552802,517,517,517,517,0
20250206,100400,5552802,517,517,517,517,0
20250206,100300,5552802,517,517,517,517,2
20250206,100200,5551768,517,517,517,517,0
20250206,100100,5551768,517,517,517,517,670
20250206,100000,5205378,517,517,517,517,18
20250206,095900,5196072,515,515,515,515,0
20250206,095800,5196072,515,515,515,515,0
20250206,095700,5196072,515,515,515,515,0
20250206,095600,5196072,515,515,515,515,0
20250206,095500,5196072,515,515,515,515,0
20250206,095400,5196072,515,516,516,515,3500
20250206,095300,3392478,517,517,517,517,0
20250206,095200,3392478,517,517,517,517,0
20250206,095100,3392478,517,517,517,517,0
20250206,095000,3392478,517,517,517,517,19
20250206,094900,3382655,518,518,518,518,0
20250206,094800,3382655,518,518,518,518,0
20250206,094700,3382655,518,518,518,518,0
20250206,094600,3382655,518,518,518,518,0
20250206,094500,3382655,518,518,518,518,2294
20250206,094400,2194363,518,518,518,518,25
20250206,094300,2181413,518,518,518,518,9
20250206,094200,2176751,518,518,518,518,0
20250206,094100,2176751,518,518,518,518,0
20250206,094000,2176751,518,518,518,518,0
20250206,093900,2176751,518,518,518,518,0
20250206,093800,2176751,518,518,518,518,0
20250206,093700,2176751,518,518,518,518,1
20250206,093600,2176233,516,517,517,516,115
20250206,093500,2116787,518,518,518,518,0
20250206,093400,2116787,518,518,518,518,0
20250206,093300,2116787,518,518,518,518,2
20250206,093200,2115751,518,518,518,518,0
20250206,093100,2115751,518,518,518,518,10
20250206,093000,2110571,518,518,518,518,0
20250206,092900,2110571,518,518,518,518,0
20250206,092800,2110571,518,518,518,518,0
20250206,092700,2110571,518,518,518,518,1
20250206,092600,2110053,518,518,518,518,0
20250206,092500,2110053,518,518,518,518,0
20250206,092400,2110053,518,518,518,518,1
20250206,092300,2109535,516,517,517,516,12
20250206,092200,2103333,518,518,518,518,0
20250206,092100,2103333,518,518,518,518,0
20250206,092000,2103333,518,518,518,518,800
20250206,091900,1688933,518,518,518,518,0
20250206,091800,1688933,518,518,518,518,1
20250206,091700,1688415,518,518,518,518,0
20250206,091600,1688415,518,518,518,518,0
20250206,091500,1688415,518,518,518,518,0
20250206,091400,1688415,518,518,518,518,0
20250206,091300,1688415,518,518,518,518,0
20250206,091200,1688415,518,518,518,518,0
20250206,091100,1688415,518,518,518,518,0
20250206,091000,1688415,518,518,518,518,54
20250206,090900,1660443,518,518,518,518,1000
20250206,090800,1142443,518,518,518,518,700
20250206,090700,779843,517,517,517,517,5
20250206,090600,777258,517,517,517,517,93
20250206,090500,729177,519,519,519,519,1
20250206,090400,728658,519,519,519,519,0
20250206,090300,728658,519,519,519,519,0
20250206,090200,728658,519,519,519,519,0
20250206,090100,728658,519,519,519,519,0
20250206,090000,728658,519,519,521,518,1404