KissMeData/149300/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202800,358628,344,344,344,344,100
20250206,202700,358628,344,344,344,344,0
20250206,202600,358628,344,344,344,344,0
20250206,202500,358628,344,344,344,344,0
20250206,202400,358628,344,344,344,344,0
20250206,202300,358628,344,344,344,344,0
20250206,202200,358628,344,344,344,344,0
20250206,202100,358628,344,344,344,344,0
20250206,202000,358628,344,344,344,344,0
20250206,201900,358628,344,344,344,344,0
20250206,201800,358628,344,344,344,344,0
20250206,201700,358628,344,344,344,344,0
20250206,201600,358628,344,344,344,344,0
20250206,201500,358628,344,344,344,344,0
20250206,201400,358628,344,344,344,344,0
20250206,201300,358628,344,344,344,344,0
20250206,201200,358628,344,344,344,344,0
20250206,201100,358628,344,344,344,344,0
20250206,201000,358628,344,344,344,344,0
20250206,200900,358628,344,344,344,344,0
20250206,200800,358628,344,344,344,344,0
20250206,200700,358628,344,344,344,344,0
20250206,200600,358628,344,344,344,344,0
20250206,200500,358628,344,344,344,344,0
20250206,200400,358628,344,344,344,344,0
20250206,200300,358628,344,344,344,344,0
20250206,200200,358628,344,344,344,344,0
20250206,200100,358628,344,344,344,344,0
20250206,200000,358628,344,344,344,344,0
20250206,195900,358628,344,344,344,344,0
20250206,195800,358628,344,344,344,344,100
20250206,195700,358628,344,344,344,344,0
20250206,195600,358628,344,344,344,344,0
20250206,195500,358628,344,344,344,344,0
20250206,195400,358628,344,344,344,344,0
20250206,195300,358628,344,344,344,344,0
20250206,195200,358628,344,344,344,344,0
20250206,195100,358628,344,344,344,344,0
20250206,195000,358628,344,344,344,344,0
20250206,194900,358628,344,344,344,344,0
20250206,194800,358628,344,344,344,344,0
20250206,194700,358628,344,344,344,344,0
20250206,194600,358628,344,344,344,344,0
20250206,194500,358628,344,344,344,344,0
20250206,194400,358628,344,344,344,344,0
20250206,194300,358628,344,344,344,344,0
20250206,194200,358628,344,344,344,344,0
20250206,194100,358628,344,344,344,344,0
20250206,194000,358628,344,344,344,344,0
20250206,193900,358628,344,344,344,344,0
20250206,193800,358628,344,344,344,344,0
20250206,193700,358628,344,344,344,344,0
20250206,193600,358628,344,344,344,344,0
20250206,193500,358628,344,344,344,344,0
20250206,193400,358628,344,344,344,344,0
20250206,193300,358628,344,344,344,344,0
20250206,193200,358628,344,344,344,344,0
20250206,193100,358628,344,344,344,344,0
20250206,193000,358628,344,344,344,344,0
20250206,192900,358628,344,344,344,344,0
20250206,192800,358628,344,344,344,344,100
20250206,192700,358628,344,344,344,344,0
20250206,192600,358628,344,344,344,344,0
20250206,192500,358628,344,344,344,344,0
20250206,192400,358628,344,344,344,344,0
20250206,192300,358628,344,344,344,344,0
20250206,192200,358628,344,344,344,344,0
20250206,192100,358628,344,344,344,344,0
20250206,192000,358628,344,344,344,344,0
20250206,191900,358628,344,344,344,344,0
20250206,191800,358628,344,344,344,344,0
20250206,191700,358628,344,344,344,344,0
20250206,191600,358628,344,344,344,344,0
20250206,191500,358628,344,344,344,344,0
20250206,191400,358628,344,344,344,344,0
20250206,191300,358628,344,344,344,344,0
20250206,191200,358628,344,344,344,344,0
20250206,191100,358628,344,344,344,344,0
20250206,191000,358628,344,344,344,344,0
20250206,190900,358628,344,344,344,344,0
20250206,190800,358628,344,344,344,344,0
20250206,190700,358628,344,344,344,344,0
20250206,190600,358628,344,344,344,344,0
20250206,190500,358628,344,344,344,344,0
20250206,190400,358628,344,344,344,344,0
20250206,190300,358628,344,344,344,344,0
20250206,190200,358628,344,344,344,344,0
20250206,190100,358628,344,344,344,344,0
20250206,190000,358628,344,344,344,344,0
20250206,185900,358628,344,344,344,344,0
20250206,185800,358628,344,344,344,344,100
20250206,185700,358628,344,344,344,344,0
20250206,185600,358628,344,344,344,344,0
20250206,185500,358628,344,344,344,344,0
20250206,185400,358628,344,344,344,344,0
20250206,185300,358628,344,344,344,344,0
20250206,185200,358628,344,344,344,344,0
20250206,185100,358628,344,344,344,344,0
20250206,185000,358628,344,344,344,344,0
20250206,184900,358628,344,344,344,344,0
20250206,184800,358628,344,344,344,344,0
20250206,184700,358628,344,344,344,344,0
20250206,184600,358628,344,344,344,344,0
20250206,184500,358628,344,344,344,344,0
20250206,184400,358628,344,344,344,344,0
20250206,184300,358628,344,344,344,344,0
20250206,184200,358628,344,344,344,344,0
20250206,184100,358628,344,344,344,344,0
20250206,184000,358628,344,344,344,344,0
20250206,183900,358628,344,344,344,344,0
20250206,183800,358628,344,344,344,344,0
20250206,183700,358628,344,344,344,344,0
20250206,183600,358628,344,344,344,344,0
20250206,183500,358628,344,344,344,344,0
20250206,183400,358628,344,344,344,344,0
20250206,183300,358628,344,344,344,344,0
20250206,183200,358628,344,344,344,344,0
20250206,183100,358628,344,344,344,344,0
20250206,183000,358628,344,344,344,344,0
20250206,182900,358628,344,344,344,344,0
20250206,182800,358628,344,344,344,344,100
20250206,182700,358628,344,344,344,344,0
20250206,182600,358628,344,344,344,344,0
20250206,182500,358628,344,344,344,344,0
20250206,182400,358628,344,344,344,344,0
20250206,182300,358628,344,344,344,344,0
20250206,182200,358628,344,344,344,344,0
20250206,182100,358628,344,344,344,344,0
20250206,182000,358628,344,344,344,344,0
20250206,181900,358628,344,344,344,344,0
20250206,181800,358628,344,344,344,344,0
20250206,181700,358628,344,344,344,344,0
20250206,181600,358628,344,344,344,344,0
20250206,181500,358628,344,344,344,344,0
20250206,181400,358628,344,344,344,344,0
20250206,181300,358628,344,344,344,344,0
20250206,181200,358628,344,344,344,344,0
20250206,181100,358628,344,344,344,344,0
20250206,181000,358628,344,344,344,344,0
20250206,180900,358628,344,344,344,344,0
20250206,180800,358628,344,344,344,344,0
20250206,180700,358628,344,344,344,344,0
20250206,180600,358628,344,344,344,344,0
20250206,180500,358628,344,344,344,344,0
20250206,180400,358628,344,344,344,344,0
20250206,180300,358628,344,344,344,344,0
20250206,180200,358628,344,344,344,344,0
20250206,180100,358628,344,344,344,344,0
20250206,180000,358628,344,344,344,344,0
20250206,175900,358628,344,344,344,344,0
20250206,175800,358628,344,344,344,344,100
20250206,175700,358628,344,344,344,344,0
20250206,175600,358628,344,344,344,344,0
20250206,175500,358628,344,344,344,344,0
20250206,175400,358628,344,344,344,344,0
20250206,175300,358628,344,344,344,344,0
20250206,175200,358628,344,344,344,344,0
20250206,175100,358628,344,344,344,344,0
20250206,175000,358628,344,344,344,344,0
20250206,174900,358628,344,344,344,344,0
20250206,174800,358628,344,344,344,344,0
20250206,174700,358628,344,344,344,344,0
20250206,174600,358628,344,344,344,344,0
20250206,174500,358628,344,344,344,344,0
20250206,174400,358628,344,344,344,344,0
20250206,174300,358628,344,344,344,344,0
20250206,174200,358628,344,344,344,344,0
20250206,174100,358628,344,344,344,344,0
20250206,174000,358628,344,344,344,344,0
20250206,173900,358628,344,344,344,344,0
20250206,173800,358628,344,344,344,344,0
20250206,173700,358628,344,344,344,344,0
20250206,173600,358628,344,344,344,344,0
20250206,173500,358628,344,344,344,344,0
20250206,173400,358628,344,344,344,344,0
20250206,173300,358628,344,344,344,344,0
20250206,173200,358628,344,344,344,344,0
20250206,173100,358628,344,344,344,344,0
20250206,173000,358628,344,344,344,344,0
20250206,172900,358628,344,344,344,344,0
20250206,172800,358628,344,344,344,344,100
20250206,172700,358628,344,344,344,344,0
20250206,172600,358628,344,344,344,344,0
20250206,172500,358628,344,344,344,344,0
20250206,172400,358628,344,344,344,344,0
20250206,172300,358628,344,344,344,344,0
20250206,172200,358628,344,344,344,344,0
20250206,172100,358628,344,344,344,344,0
20250206,172000,358628,344,344,344,344,0
20250206,171900,358628,344,344,344,344,0
20250206,171800,358628,344,344,344,344,0
20250206,171700,358628,344,344,344,344,0
20250206,171600,358628,344,344,344,344,0
20250206,171500,358628,344,344,344,344,0
20250206,171400,358628,344,344,344,344,0
20250206,171300,358628,344,344,344,344,0
20250206,171200,358628,344,344,344,344,0
20250206,171100,358628,344,344,344,344,0
20250206,171000,358628,344,344,344,344,0
20250206,170900,358628,344,344,344,344,0
20250206,170800,358628,344,344,344,344,0
20250206,170700,358628,344,344,344,344,0
20250206,170600,358628,344,344,344,344,0
20250206,170500,358628,344,344,344,344,0
20250206,170400,358628,344,344,344,344,0
20250206,170300,358628,344,344,344,344,0
20250206,170200,358628,344,344,344,344,0
20250206,170100,358628,344,344,344,344,0
20250206,170000,358628,344,344,344,344,0
20250206,165900,358628,344,344,344,344,0
20250206,165800,358628,344,344,344,344,100
20250206,165700,358628,344,344,344,344,0
20250206,165600,358628,344,344,344,344,0
20250206,165500,358628,344,344,344,344,0
20250206,165400,358628,344,344,344,344,0
20250206,165300,358628,344,344,344,344,0
20250206,165200,358628,344,344,344,344,0
20250206,165100,358628,344,344,344,344,0
20250206,165000,358628,344,344,344,344,0
20250206,164900,358628,344,344,344,344,0
20250206,164800,358628,344,344,344,344,0
20250206,164700,358628,344,344,344,344,0
20250206,164600,358628,344,344,344,344,0
20250206,164500,358628,344,344,344,344,0
20250206,164400,358628,344,344,344,344,0
20250206,164300,358628,344,344,344,344,0
20250206,164200,358628,344,344,344,344,0
20250206,164100,358628,344,344,344,344,0
20250206,164000,358628,344,344,344,344,0
20250206,163900,358628,344,344,344,344,0
20250206,163800,358628,344,344,344,344,0
20250206,163700,358628,344,344,344,344,0
20250206,163600,358628,344,344,344,344,0
20250206,163500,358628,344,344,344,344,0
20250206,163400,358628,344,344,344,344,0
20250206,163300,358628,344,344,344,344,0
20250206,163200,358628,344,344,344,344,0
20250206,163100,358628,344,344,344,344,0
20250206,163000,358628,344,344,344,344,0
20250206,162900,358628,344,344,344,344,0
20250206,162800,358628,344,344,344,344,100
20250206,162700,358628,344,344,344,344,0
20250206,162600,358628,344,344,344,344,0
20250206,162500,358628,344,344,344,344,0
20250206,162400,358628,344,344,344,344,0
20250206,162300,358628,344,344,344,344,0
20250206,162200,358628,344,344,344,344,0
20250206,162100,358628,344,344,344,344,0
20250206,162000,358628,344,344,344,344,0
20250206,161900,358628,344,344,344,344,0
20250206,161800,358628,344,344,344,344,0
20250206,161700,358628,344,344,344,344,0
20250206,161600,358628,344,344,344,344,0
20250206,161500,358628,344,344,344,344,0
20250206,161400,358628,344,344,344,344,0
20250206,161300,358628,344,344,344,344,0
20250206,161200,358628,344,344,344,344,0
20250206,161100,358628,344,344,344,344,0
20250206,161000,358628,344,344,344,344,0
20250206,160900,358628,344,344,344,344,0
20250206,160800,358628,344,344,344,344,0
20250206,160700,358628,344,344,344,344,0
20250206,160600,358628,344,344,344,344,0
20250206,160500,358628,344,344,344,344,0
20250206,160400,358628,344,344,344,344,0
20250206,160300,358628,344,344,344,344,0
20250206,160200,358628,344,344,344,344,0
20250206,160100,358628,344,344,344,344,0
20250206,160000,358628,344,344,344,344,0
20250206,155900,358628,344,344,344,344,0
20250206,155800,358628,344,344,344,344,100
20250206,155700,358628,344,344,344,344,0
20250206,155600,358628,344,344,344,344,0
20250206,155500,358628,344,344,344,344,0
20250206,155400,358628,344,344,344,344,0
20250206,155300,358628,344,344,344,344,0
20250206,155200,358628,344,344,344,344,0
20250206,155100,358628,344,344,344,344,0
20250206,155000,358628,344,344,344,344,0
20250206,154900,358628,344,344,344,344,0
20250206,154800,358628,344,344,344,344,0
20250206,154700,358628,344,344,344,344,0
20250206,154600,358628,344,344,344,344,0
20250206,154500,358628,344,344,344,344,0
20250206,154400,358628,344,344,344,344,0
20250206,154300,358628,344,344,344,344,0
20250206,154200,358628,344,344,344,344,0
20250206,154100,358628,344,344,344,344,0
20250206,154000,358628,344,344,344,344,0
20250206,153900,358628,344,344,344,344,0
20250206,153800,358628,344,344,344,344,0
20250206,153700,358628,344,344,344,344,0
20250206,153600,358628,344,344,344,344,0
20250206,153500,358628,344,344,344,344,0
20250206,153400,358628,344,344,344,344,0
20250206,153300,358628,344,344,344,344,0
20250206,153200,358628,344,344,344,344,0
20250206,153100,358628,344,344,344,344,0
20250206,153000,358628,344,344,344,344,100
20250206,152900,324228,345,345,345,345,0
20250206,152800,324228,345,345,345,345,0
20250206,152700,324228,345,345,345,345,0
20250206,152600,324228,345,345,345,345,0
20250206,152500,324228,345,345,345,345,0
20250206,152400,324228,345,345,345,345,0
20250206,152300,324228,345,345,345,345,0
20250206,152200,324228,345,345,345,345,0
20250206,152100,324228,345,345,345,345,0
20250206,152000,324228,345,345,345,345,0
20250206,151900,324228,345,345,345,345,0
20250206,151800,324228,345,345,345,345,0
20250206,151700,324228,345,345,345,345,0
20250206,151600,324228,345,345,345,345,0
20250206,151500,324228,345,345,345,345,0
20250206,151400,324228,345,345,345,345,0
20250206,151300,324228,345,345,345,345,0
20250206,151200,324228,345,345,345,345,0
20250206,151100,324228,345,345,345,345,0
20250206,151000,324228,345,345,345,345,0
20250206,150900,324228,345,345,345,345,0
20250206,150800,324228,345,345,345,345,0
20250206,150700,324228,345,345,345,345,0
20250206,150600,324228,345,345,345,345,0
20250206,150500,324228,345,345,345,345,0
20250206,150400,324228,345,345,345,345,0
20250206,150300,324228,345,345,345,345,0
20250206,150200,324228,345,345,345,345,0
20250206,150100,324228,345,345,345,345,0
20250206,150000,324228,345,345,345,345,0
20250206,145900,324228,345,345,345,345,0
20250206,145800,324228,345,345,345,345,0
20250206,145700,324228,345,345,345,345,0
20250206,145600,324228,345,345,345,345,0
20250206,145500,324228,345,345,345,345,0
20250206,145400,324228,345,345,345,345,0
20250206,145300,324228,345,345,345,345,0
20250206,145200,324228,345,345,345,345,0
20250206,145100,324228,345,345,345,345,0
20250206,145000,324228,345,345,345,345,0
20250206,144900,324228,345,345,345,345,0
20250206,144800,324228,345,345,345,345,0
20250206,144700,324228,345,345,345,345,0
20250206,144600,324228,345,345,345,345,0
20250206,144500,324228,345,345,345,345,0
20250206,144400,324228,345,345,345,345,0
20250206,144300,324228,345,345,345,345,0
20250206,144200,324228,345,345,345,345,0
20250206,144100,324228,345,345,345,345,0
20250206,144000,324228,345,345,345,345,0
20250206,143900,324228,345,345,345,345,0
20250206,143800,324228,345,345,345,345,0
20250206,143700,324228,345,345,345,345,0
20250206,143600,324228,345,345,345,345,0
20250206,143500,324228,345,345,345,345,0
20250206,143400,324228,345,345,345,345,0
20250206,143300,324228,345,345,345,345,0
20250206,143200,324228,345,345,345,345,0
20250206,143100,324228,345,345,345,345,0
20250206,143000,324228,345,345,345,345,0
20250206,142900,324228,345,345,345,345,0
20250206,142800,324228,345,345,345,345,0
20250206,142700,324228,345,345,345,345,0
20250206,142600,324228,345,345,345,345,0
20250206,142500,324228,345,345,345,345,0
20250206,142400,324228,345,345,345,345,0
20250206,142300,324228,345,345,345,345,0
20250206,142200,324228,345,345,345,345,0
20250206,142100,324228,345,345,345,345,0
20250206,142000,324228,345,345,345,345,0
20250206,141900,324228,345,345,345,345,0
20250206,141800,324228,345,345,345,345,0
20250206,141700,324228,345,345,345,345,0
20250206,141600,324228,345,345,345,345,0
20250206,141500,324228,345,345,345,345,0
20250206,141400,324228,345,345,345,345,0
20250206,141300,324228,345,345,345,345,0
20250206,141200,324228,345,345,345,345,0
20250206,141100,324228,345,345,345,345,0
20250206,141000,324228,345,345,345,345,0
20250206,140900,324228,345,345,345,345,0
20250206,140800,324228,345,345,345,345,0
20250206,140700,324228,345,345,345,345,0
20250206,140600,324228,345,345,345,345,0
20250206,140500,324228,345,345,345,345,0
20250206,140400,324228,345,345,345,345,0
20250206,140300,324228,345,345,345,345,0
20250206,140200,324228,345,345,345,345,0
20250206,140100,324228,345,345,345,345,0
20250206,140000,324228,345,345,345,345,0
20250206,135900,324228,345,345,345,345,0
20250206,135800,324228,345,345,345,345,0
20250206,135700,324228,345,345,345,345,0
20250206,135600,324228,345,345,345,345,0
20250206,135500,324228,345,345,345,345,0
20250206,135400,324228,345,345,345,345,0
20250206,135300,324228,345,345,345,345,0
20250206,135200,324228,345,345,345,345,0
20250206,135100,324228,345,345,345,345,0
20250206,135000,324228,345,345,345,345,0
20250206,134900,324228,345,345,345,345,0
20250206,134800,324228,345,345,345,345,0
20250206,134700,324228,345,345,345,345,0
20250206,134600,324228,345,345,345,345,0
20250206,134500,324228,345,345,345,345,0
20250206,134400,324228,345,345,345,345,0
20250206,134300,324228,345,345,345,345,0
20250206,134200,324228,345,345,345,345,0
20250206,134100,324228,345,345,345,345,0
20250206,134000,324228,345,345,345,345,0
20250206,133900,324228,345,345,345,345,0
20250206,133800,324228,345,345,345,345,0
20250206,133700,324228,345,345,345,345,0
20250206,133600,324228,345,345,345,345,0
20250206,133500,324228,345,345,345,345,1
20250206,133400,323883,293,293,293,293,855
20250206,133300,73368,365,365,365,365,0
20250206,133200,73368,365,365,365,365,0
20250206,133100,73368,365,365,365,365,0
20250206,133000,73368,365,365,365,365,0
20250206,132900,73368,365,365,365,365,0
20250206,132800,73368,365,365,365,365,0
20250206,132700,73368,365,365,365,365,0
20250206,132600,73368,365,365,365,365,0
20250206,132500,73368,365,365,365,365,0
20250206,132400,73368,365,365,365,365,0
20250206,132300,73368,365,365,365,365,0
20250206,132200,73368,365,365,365,365,0
20250206,132100,73368,365,365,365,365,0
20250206,132000,73368,365,365,365,365,0
20250206,131900,73368,365,365,365,365,0
20250206,131800,73368,365,365,365,365,0
20250206,131700,73368,365,365,365,365,0
20250206,131600,73368,365,365,365,365,0
20250206,131500,73368,365,365,365,365,0
20250206,131400,73368,365,365,365,365,0
20250206,131300,73368,365,365,365,365,0
20250206,131200,73368,365,365,365,365,0
20250206,131100,73368,365,365,365,365,0
20250206,131000,73368,365,365,365,365,0
20250206,130900,73368,365,365,365,365,0
20250206,130800,73368,365,365,365,365,0
20250206,130700,73368,365,365,365,365,0
20250206,130600,73368,365,365,365,365,0
20250206,130500,73368,365,365,365,365,0
20250206,130400,73368,365,365,365,365,0
20250206,130300,73368,365,365,365,365,0
20250206,130200,73368,365,365,365,365,0
20250206,130100,73368,365,365,365,365,0
20250206,130000,73368,365,365,365,365,0
20250206,125900,73368,365,365,365,365,0
20250206,125800,73368,365,365,365,365,0
20250206,125700,73368,365,365,365,365,0
20250206,125600,73368,365,365,365,365,0
20250206,125500,73368,365,365,365,365,0
20250206,125400,73368,365,365,365,365,0
20250206,125300,73368,365,365,365,365,0
20250206,125200,73368,365,365,365,365,0
20250206,125100,73368,365,365,365,365,0
20250206,125000,73368,365,365,365,365,0
20250206,124900,73368,365,365,365,365,0
20250206,124800,73368,365,365,365,365,0
20250206,124700,73368,365,365,365,365,0
20250206,124600,73368,365,365,365,365,0
20250206,124500,73368,365,365,365,365,0
20250206,124400,73368,365,365,365,365,0
20250206,124300,73368,365,365,365,365,0
20250206,124200,73368,365,365,365,365,0
20250206,124100,73368,365,365,365,365,0
20250206,124000,73368,365,365,365,365,0
20250206,123900,73368,365,365,365,365,0
20250206,123800,73368,365,365,365,365,0
20250206,123700,73368,365,365,365,365,0
20250206,123600,73368,365,365,365,365,0
20250206,123500,73368,365,365,365,365,0
20250206,123400,73368,365,365,365,365,0
20250206,123300,73368,365,365,365,365,0
20250206,123200,73368,365,365,365,365,0
20250206,123100,73368,365,365,365,365,0
20250206,123000,73368,365,365,365,365,0
20250206,122900,73368,365,365,365,365,0
20250206,122800,73368,365,365,365,365,0
20250206,122700,73368,365,365,365,365,0
20250206,122600,73368,365,365,365,365,0
20250206,122500,73368,365,365,365,365,0
20250206,122400,73368,365,365,365,365,0
20250206,122300,73368,365,365,365,365,0
20250206,122200,73368,365,365,365,365,0
20250206,122100,73368,365,365,365,365,0
20250206,122000,73368,365,365,365,365,0
20250206,121900,73368,365,365,365,365,0
20250206,121800,73368,365,365,365,365,0
20250206,121700,73368,365,365,365,365,0
20250206,121600,73368,365,365,365,365,0
20250206,121500,73368,365,365,365,365,0
20250206,121400,73368,365,365,365,365,0
20250206,121300,73368,365,365,365,365,0
20250206,121200,73368,365,365,365,365,0
20250206,121100,73368,365,365,365,365,0
20250206,121000,73368,365,365,365,365,0
20250206,120900,73368,365,365,365,365,0
20250206,120800,73368,365,365,365,365,0
20250206,120700,73368,365,365,365,365,0
20250206,120600,73368,365,365,365,365,0
20250206,120500,73368,365,365,365,365,0
20250206,120400,73368,365,365,365,365,0
20250206,120300,73368,365,365,365,365,0
20250206,120200,73368,365,365,365,365,0
20250206,120100,73368,365,365,365,365,0
20250206,120000,73368,365,365,365,365,0
20250206,115900,73368,365,365,365,365,0
20250206,115800,73368,365,365,365,365,0
20250206,115700,73368,365,365,365,365,0
20250206,115600,73368,365,365,365,365,0
20250206,115500,73368,365,365,365,365,0
20250206,115400,73368,365,365,365,365,0
20250206,115300,73368,365,365,365,365,0
20250206,115200,73368,365,365,365,365,0
20250206,115100,73368,365,365,365,365,0
20250206,115000,73368,365,365,365,365,0
20250206,114900,73368,365,365,365,365,0
20250206,114800,73368,365,365,365,365,0
20250206,114700,73368,365,365,365,365,0
20250206,114600,73368,365,365,365,365,0
20250206,114500,73368,365,365,365,365,0
20250206,114400,73368,365,365,365,365,0
20250206,114300,73368,365,365,365,365,0
20250206,114200,73368,365,365,365,365,0
20250206,114100,73368,365,365,365,365,0
20250206,114000,73368,365,365,365,365,0
20250206,113900,73368,365,365,365,365,0
20250206,113800,73368,365,365,365,365,0
20250206,113700,73368,365,365,365,365,0
20250206,113600,73368,365,365,365,365,0
20250206,113500,73368,365,365,365,365,0
20250206,113400,73368,365,365,365,365,0
20250206,113300,73368,365,365,365,365,0
20250206,113200,73368,365,365,365,365,0
20250206,113100,73368,365,365,365,365,0
20250206,113000,73368,365,365,365,365,0
20250206,112900,73368,365,365,365,365,0
20250206,112800,73368,365,365,365,365,0
20250206,112700,73368,365,365,365,365,0
20250206,112600,73368,365,365,365,365,0
20250206,112500,73368,365,365,365,365,0
20250206,112400,73368,365,365,365,365,0
20250206,112300,73368,365,365,365,365,0
20250206,112200,73368,365,365,365,365,0
20250206,112100,73368,365,365,365,365,0
20250206,112000,73368,365,365,365,365,0
20250206,111900,73368,365,365,365,365,0
20250206,111800,73368,365,365,365,365,0
20250206,111700,73368,365,365,365,365,0
20250206,111600,73368,365,365,365,365,0
20250206,111500,73368,365,365,365,365,0
20250206,111400,73368,365,365,365,365,0
20250206,111300,73368,365,365,365,365,0
20250206,111200,73368,365,365,365,365,0
20250206,111100,73368,365,365,365,365,0
20250206,111000,73368,365,365,365,365,0
20250206,110900,73368,365,365,365,365,0
20250206,110800,73368,365,365,365,365,0
20250206,110700,73368,365,365,365,365,0
20250206,110600,73368,365,365,365,365,0
20250206,110500,73368,365,365,365,365,0
20250206,110400,73368,365,365,365,365,0
20250206,110300,73368,365,365,365,365,0
20250206,110200,73368,365,365,365,365,0
20250206,110100,73368,365,365,365,365,0
20250206,110000,73368,365,365,365,365,0
20250206,105900,73368,365,365,365,365,0
20250206,105800,73368,365,365,365,365,0
20250206,105700,73368,365,365,365,365,0
20250206,105600,73368,365,365,365,365,0
20250206,105500,73368,365,365,365,365,0
20250206,105400,73368,365,365,365,365,0
20250206,105300,73368,365,365,365,365,0
20250206,105200,73368,365,365,365,365,0
20250206,105100,73368,365,365,365,365,0
20250206,105000,73368,365,365,365,365,0
20250206,104900,73368,365,365,365,365,0
20250206,104800,73368,365,365,365,365,0
20250206,104700,73368,365,365,365,365,0
20250206,104600,73368,365,365,365,365,0
20250206,104500,73368,365,365,365,365,0
20250206,104400,73368,365,365,365,365,0
20250206,104300,73368,365,365,365,365,0
20250206,104200,73368,365,365,365,365,0
20250206,104100,73368,365,365,365,365,0
20250206,104000,73368,365,365,365,365,0
20250206,103900,73368,365,365,365,365,0
20250206,103800,73368,365,365,365,365,0
20250206,103700,73368,365,365,365,365,0
20250206,103600,73368,365,365,365,365,0
20250206,103500,73368,365,365,365,365,0
20250206,103400,73368,365,365,365,365,0
20250206,103300,73368,365,365,365,365,0
20250206,103200,73368,365,365,365,365,0
20250206,103100,73368,365,365,365,365,0
20250206,103000,73368,365,365,365,365,0
20250206,102900,73368,365,365,365,365,0
20250206,102800,73368,365,365,365,365,0
20250206,102700,73368,365,365,365,365,0
20250206,102600,73368,365,365,365,365,0
20250206,102500,73368,365,365,365,365,0
20250206,102400,73368,365,365,365,365,0
20250206,102300,73368,365,365,365,365,0
20250206,102200,73368,365,365,365,365,0
20250206,102100,73368,365,365,365,365,0
20250206,102000,73368,365,365,365,365,0
20250206,101900,73368,365,365,365,365,0
20250206,101800,73368,365,365,365,365,0
20250206,101700,73368,365,365,365,365,0
20250206,101600,73368,365,365,365,365,0
20250206,101500,73368,365,365,365,365,0
20250206,101400,73368,365,365,365,365,0
20250206,101300,73368,365,365,365,365,0
20250206,101200,73368,365,365,365,365,0
20250206,101100,73368,365,365,365,365,0
20250206,101000,73368,365,365,365,365,0
20250206,100900,73368,365,365,365,365,0
20250206,100800,73368,365,365,365,365,0
20250206,100700,73368,365,365,365,365,0
20250206,100600,73368,365,365,365,365,0
20250206,100500,73368,365,365,365,365,0
20250206,100400,73368,365,365,365,365,0
20250206,100300,73368,365,365,365,365,0
20250206,100200,73368,365,365,365,365,0
20250206,100100,73368,365,365,365,365,0
20250206,100000,73368,365,365,365,365,0
20250206,095900,73368,365,365,365,365,0
20250206,095800,73368,365,365,365,365,0
20250206,095700,73368,365,365,365,365,0
20250206,095600,73368,365,365,365,365,0
20250206,095500,73368,365,365,365,365,0
20250206,095400,73368,365,365,365,365,0
20250206,095300,73368,365,365,365,365,0
20250206,095200,73368,365,365,365,365,0
20250206,095100,73368,365,365,365,365,0
20250206,095000,73368,365,365,365,365,0
20250206,094900,73368,365,365,365,365,0
20250206,094800,73368,365,365,365,365,0
20250206,094700,73368,365,365,365,365,0
20250206,094600,73368,365,365,365,365,0
20250206,094500,73368,365,365,365,365,0
20250206,094400,73368,365,365,365,365,0
20250206,094300,73368,365,365,365,365,0
20250206,094200,73368,365,365,365,365,0
20250206,094100,73368,365,365,365,365,0
20250206,094000,73368,365,365,365,365,0
20250206,093900,73368,365,365,365,365,0
20250206,093800,73368,365,365,365,365,0
20250206,093700,73368,365,365,365,365,0
20250206,093600,73368,365,365,365,365,0
20250206,093500,73368,365,365,365,365,0
20250206,093400,73368,365,365,365,365,0
20250206,093300,73368,365,365,365,365,0
20250206,093200,73368,365,365,365,365,0
20250206,093100,73368,365,365,365,365,0
20250206,093000,73368,365,365,365,365,0
20250206,092900,73368,365,365,365,365,200
20250206,092800,368,368,368,368,368,0
20250206,092700,368,368,368,368,368,0
20250206,092600,368,368,368,368,368,0
20250206,092500,368,368,368,368,368,0
20250206,092400,368,368,368,368,368,0
20250206,092300,368,368,368,368,368,0
20250206,092200,368,368,368,368,368,0
20250206,092100,368,368,368,368,368,0
20250206,092000,368,368,368,368,368,0
20250206,091900,368,368,368,368,368,0
20250206,091800,368,368,368,368,368,0
20250206,091700,368,368,368,368,368,0
20250206,091600,368,368,368,368,368,0
20250206,091500,368,368,368,368,368,0
20250206,091400,368,368,368,368,368,0
20250206,091300,368,368,368,368,368,0
20250206,091200,368,368,368,368,368,0
20250206,091100,368,368,368,368,368,0
20250206,091000,368,368,368,368,368,0
20250206,090900,368,368,368,368,368,0
20250206,090800,368,368,368,368,368,0
20250206,090700,368,368,368,368,368,0
20250206,090600,368,368,368,368,368,0
20250206,090500,368,368,368,368,368,0
20250206,090400,368,368,368,368,368,0
20250206,090300,368,368,368,368,368,0
20250206,090200,368,368,368,368,368,0
20250206,090100,368,368,368,368,368,0
20250206,090000,368,368,368,368,368,1