KissMeData/225590/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,204900,26281393,918,918,918,918,217
20250205,204800,26281393,918,918,918,918,0
20250205,204700,26281393,918,918,918,918,0
20250205,204600,26281393,918,918,918,918,0
20250205,204500,26281393,918,918,918,918,0
20250205,204400,26281393,918,918,918,918,0
20250205,204300,26281393,918,918,918,918,0
20250205,204200,26281393,918,918,918,918,0
20250205,204100,26281393,918,918,918,918,0
20250205,204000,26281393,918,918,918,918,0
20250205,203900,26281393,918,918,918,918,0
20250205,203800,26281393,918,918,918,918,0
20250205,203700,26281393,918,918,918,918,0
20250205,203600,26281393,918,918,918,918,0
20250205,203500,26281393,918,918,918,918,0
20250205,203400,26281393,918,918,918,918,0
20250205,203300,26281393,918,918,918,918,0
20250205,203200,26281393,918,918,918,918,0
20250205,203100,26281393,918,918,918,918,0
20250205,203000,26281393,918,918,918,918,0
20250205,202900,26281393,918,918,918,918,0
20250205,202800,26281393,918,918,918,918,0
20250205,202700,26281393,918,918,918,918,0
20250205,202600,26281393,918,918,918,918,0
20250205,202500,26281393,918,918,918,918,0
20250205,202400,26281393,918,918,918,918,0
20250205,202300,26281393,918,918,918,918,0
20250205,202200,26281393,918,918,918,918,0
20250205,202100,26281393,918,918,918,918,0
20250205,202000,26281393,918,918,918,918,0
20250205,201900,26281393,918,918,918,918,217
20250205,201800,26281393,918,918,918,918,0
20250205,201700,26281393,918,918,918,918,0
20250205,201600,26281393,918,918,918,918,0
20250205,201500,26281393,918,918,918,918,0
20250205,201400,26281393,918,918,918,918,0
20250205,201300,26281393,918,918,918,918,0
20250205,201200,26281393,918,918,918,918,0
20250205,201100,26281393,918,918,918,918,0
20250205,201000,26281393,918,918,918,918,0
20250205,200900,26281393,918,918,918,918,0
20250205,200800,26281393,918,918,918,918,0
20250205,200700,26281393,918,918,918,918,0
20250205,200600,26281393,918,918,918,918,0
20250205,200500,26281393,918,918,918,918,0
20250205,200400,26281393,918,918,918,918,0
20250205,200300,26281393,918,918,918,918,0
20250205,200200,26281393,918,918,918,918,0
20250205,200100,26281393,918,918,918,918,0
20250205,200000,26281393,918,918,918,918,0
20250205,195900,26281393,918,918,918,918,0
20250205,195800,26281393,918,918,918,918,0
20250205,195700,26281393,918,918,918,918,0
20250205,195600,26281393,918,918,918,918,0
20250205,195500,26281393,918,918,918,918,0
20250205,195400,26281393,918,918,918,918,0
20250205,195300,26281393,918,918,918,918,0
20250205,195200,26281393,918,918,918,918,0
20250205,195100,26281393,918,918,918,918,0
20250205,195000,26281393,918,918,918,918,0
20250205,194900,26281393,918,918,918,918,217
20250205,194800,26281393,918,918,918,918,0
20250205,194700,26281393,918,918,918,918,0
20250205,194600,26281393,918,918,918,918,0
20250205,194500,26281393,918,918,918,918,0
20250205,194400,26281393,918,918,918,918,0
20250205,194300,26281393,918,918,918,918,0
20250205,194200,26281393,918,918,918,918,0
20250205,194100,26281393,918,918,918,918,0
20250205,194000,26281393,918,918,918,918,0
20250205,193900,26281393,918,918,918,918,0
20250205,193800,26281393,918,918,918,918,0
20250205,193700,26281393,918,918,918,918,0
20250205,193600,26281393,918,918,918,918,0
20250205,193500,26281393,918,918,918,918,0
20250205,193400,26281393,918,918,918,918,0
20250205,193300,26281393,918,918,918,918,0
20250205,193200,26281393,918,918,918,918,0
20250205,193100,26281393,918,918,918,918,0
20250205,193000,26281393,918,918,918,918,0
20250205,192900,26281393,918,918,918,918,0
20250205,192800,26281393,918,918,918,918,0
20250205,192700,26281393,918,918,918,918,0
20250205,192600,26281393,918,918,918,918,0
20250205,192500,26281393,918,918,918,918,0
20250205,192400,26281393,918,918,918,918,0
20250205,192300,26281393,918,918,918,918,0
20250205,192200,26281393,918,918,918,918,0
20250205,192100,26281393,918,918,918,918,0
20250205,192000,26281393,918,918,918,918,0
20250205,191900,26281393,918,918,918,918,217
20250205,191800,26281393,918,918,918,918,0
20250205,191700,26281393,918,918,918,918,0
20250205,191600,26281393,918,918,918,918,0
20250205,191500,26281393,918,918,918,918,0
20250205,191400,26281393,918,918,918,918,0
20250205,191300,26281393,918,918,918,918,0
20250205,191200,26281393,918,918,918,918,0
20250205,191100,26281393,918,918,918,918,0
20250205,191000,26281393,918,918,918,918,0
20250205,190900,26281393,918,918,918,918,0
20250205,190800,26281393,918,918,918,918,0
20250205,190700,26281393,918,918,918,918,0
20250205,190600,26281393,918,918,918,918,0
20250205,190500,26281393,918,918,918,918,0
20250205,190400,26281393,918,918,918,918,0
20250205,190300,26281393,918,918,918,918,0
20250205,190200,26281393,918,918,918,918,0
20250205,190100,26281393,918,918,918,918,0
20250205,190000,26281393,918,918,918,918,0
20250205,185900,26281393,918,918,918,918,0
20250205,185800,26281393,918,918,918,918,0
20250205,185700,26281393,918,918,918,918,0
20250205,185600,26281393,918,918,918,918,0
20250205,185500,26281393,918,918,918,918,0
20250205,185400,26281393,918,918,918,918,0
20250205,185300,26281393,918,918,918,918,0
20250205,185200,26281393,918,918,918,918,0
20250205,185100,26281393,918,918,918,918,0
20250205,185000,26281393,918,918,918,918,0
20250205,184900,26281393,918,918,918,918,217
20250205,184800,26281393,918,918,918,918,0
20250205,184700,26281393,918,918,918,918,0
20250205,184600,26281393,918,918,918,918,0
20250205,184500,26281393,918,918,918,918,0
20250205,184400,26281393,918,918,918,918,0
20250205,184300,26281393,918,918,918,918,0
20250205,184200,26281393,918,918,918,918,0
20250205,184100,26281393,918,918,918,918,0
20250205,184000,26281393,918,918,918,918,0
20250205,183900,26281393,918,918,918,918,0
20250205,183800,26281393,918,918,918,918,0
20250205,183700,26281393,918,918,918,918,0
20250205,183600,26281393,918,918,918,918,0
20250205,183500,26281393,918,918,918,918,0
20250205,183400,26281393,918,918,918,918,0
20250205,183300,26281393,918,918,918,918,0
20250205,183200,26281393,918,918,918,918,0
20250205,183100,26281393,918,918,918,918,0
20250205,183000,26281393,918,918,918,918,0
20250205,182900,26281393,918,918,918,918,0
20250205,182800,26281393,918,918,918,918,0
20250205,182700,26281393,918,918,918,918,0
20250205,182600,26281393,918,918,918,918,0
20250205,182500,26281393,918,918,918,918,0
20250205,182400,26281393,918,918,918,918,0
20250205,182300,26281393,918,918,918,918,0
20250205,182200,26281393,918,918,918,918,0
20250205,182100,26281393,918,918,918,918,0
20250205,182000,26281393,918,918,918,918,0
20250205,181900,26281393,918,918,918,918,217
20250205,181800,26281393,918,918,918,918,0
20250205,181700,26281393,918,918,918,918,0
20250205,181600,26281393,918,918,918,918,0
20250205,181500,26281393,918,918,918,918,0
20250205,181400,26281393,918,918,918,918,0
20250205,181300,26281393,918,918,918,918,0
20250205,181200,26281393,918,918,918,918,0
20250205,181100,26281393,918,918,918,918,0
20250205,181000,26281393,918,918,918,918,0
20250205,180900,26281393,918,918,918,918,0
20250205,180800,26281393,918,918,918,918,0
20250205,180700,26281393,918,918,918,918,0
20250205,180600,26281393,918,918,918,918,0
20250205,180500,26281393,918,918,918,918,0
20250205,180400,26281393,918,918,918,918,0
20250205,180300,26281393,918,918,918,918,0
20250205,180200,26281393,918,918,918,918,0
20250205,180100,26281393,918,918,918,918,0
20250205,180000,26281393,918,918,918,918,0
20250205,175900,26281393,918,918,918,918,0
20250205,175800,26281393,918,918,918,918,0
20250205,175700,26281393,918,918,918,918,0
20250205,175600,26281393,918,918,918,918,0
20250205,175500,26281393,918,918,918,918,0
20250205,175400,26281393,918,918,918,918,0
20250205,175300,26281393,918,918,918,918,0
20250205,175200,26281393,918,918,918,918,0
20250205,175100,26281393,918,918,918,918,0
20250205,175000,26281393,918,918,918,918,0
20250205,174900,26281393,918,918,918,918,217
20250205,174800,26281393,918,918,918,918,0
20250205,174700,26281393,918,918,918,918,0
20250205,174600,26281393,918,918,918,918,0
20250205,174500,26281393,918,918,918,918,0
20250205,174400,26281393,918,918,918,918,0
20250205,174300,26281393,918,918,918,918,0
20250205,174200,26281393,918,918,918,918,0
20250205,174100,26281393,918,918,918,918,0
20250205,174000,26281393,918,918,918,918,0
20250205,173900,26281393,918,918,918,918,0
20250205,173800,26281393,918,918,918,918,0
20250205,173700,26281393,918,918,918,918,0
20250205,173600,26281393,918,918,918,918,0
20250205,173500,26281393,918,918,918,918,0
20250205,173400,26281393,918,918,918,918,0
20250205,173300,26281393,918,918,918,918,0
20250205,173200,26281393,918,918,918,918,0
20250205,173100,26281393,918,918,918,918,0
20250205,173000,26281393,918,918,918,918,0
20250205,172900,26281393,918,918,918,918,0
20250205,172800,26281393,918,918,918,918,0
20250205,172700,26281393,918,918,918,918,0
20250205,172600,26281393,918,918,918,918,0
20250205,172500,26281393,918,918,918,918,0
20250205,172400,26281393,918,918,918,918,0
20250205,172300,26281393,918,918,918,918,0
20250205,172200,26281393,918,918,918,918,0
20250205,172100,26281393,918,918,918,918,0
20250205,172000,26281393,918,918,918,918,0
20250205,171900,26281393,918,918,918,918,217
20250205,171800,26281393,918,918,918,918,0
20250205,171700,26281393,918,918,918,918,0
20250205,171600,26281393,918,918,918,918,0
20250205,171500,26281393,918,918,918,918,0
20250205,171400,26281393,918,918,918,918,0
20250205,171300,26281393,918,918,918,918,0
20250205,171200,26281393,918,918,918,918,0
20250205,171100,26281393,918,918,918,918,0
20250205,171000,26281393,918,918,918,918,0
20250205,170900,26281393,918,918,918,918,0
20250205,170800,26281393,918,918,918,918,0
20250205,170700,26281393,918,918,918,918,0
20250205,170600,26281393,918,918,918,918,0
20250205,170500,26281393,918,918,918,918,0
20250205,170400,26281393,918,918,918,918,0
20250205,170300,26281393,918,918,918,918,0
20250205,170200,26281393,918,918,918,918,0
20250205,170100,26281393,918,918,918,918,0
20250205,170000,26281393,918,918,918,918,0
20250205,165900,26281393,918,918,918,918,0
20250205,165800,26281393,918,918,918,918,0
20250205,165700,26281393,918,918,918,918,0
20250205,165600,26281393,918,918,918,918,0
20250205,165500,26281393,918,918,918,918,0
20250205,165400,26281393,918,918,918,918,0
20250205,165300,26281393,918,918,918,918,0
20250205,165200,26281393,918,918,918,918,0
20250205,165100,26281393,918,918,918,918,0
20250205,165000,26281393,918,918,918,918,0
20250205,164900,26281393,918,918,918,918,217
20250205,164800,26281393,918,918,918,918,0
20250205,164700,26281393,918,918,918,918,0
20250205,164600,26281393,918,918,918,918,0
20250205,164500,26281393,918,918,918,918,0
20250205,164400,26281393,918,918,918,918,0
20250205,164300,26281393,918,918,918,918,0
20250205,164200,26281393,918,918,918,918,0
20250205,164100,26281393,918,918,918,918,0
20250205,164000,26281393,918,918,918,918,0
20250205,163900,26281393,918,918,918,918,0
20250205,163800,26281393,918,918,918,918,0
20250205,163700,26281393,918,918,918,918,0
20250205,163600,26281393,918,918,918,918,0
20250205,163500,26281393,918,918,918,918,0
20250205,163400,26281393,918,918,918,918,0
20250205,163300,26281393,918,918,918,918,0
20250205,163200,26281393,918,918,918,918,0
20250205,163100,26281393,918,918,918,918,0
20250205,163000,26281393,918,918,918,918,0
20250205,162900,26281393,918,918,918,918,0
20250205,162800,26281393,918,918,918,918,0
20250205,162700,26281393,918,918,918,918,0
20250205,162600,26281393,918,918,918,918,0
20250205,162500,26281393,918,918,918,918,0
20250205,162400,26281393,918,918,918,918,0
20250205,162300,26281393,918,918,918,918,0
20250205,162200,26281393,918,918,918,918,0
20250205,162100,26281393,918,918,918,918,0
20250205,162000,26281393,918,918,918,918,0
20250205,161900,26281393,918,918,918,918,217
20250205,161800,26281393,918,918,918,918,0
20250205,161700,26281393,918,918,918,918,0
20250205,161600,26281393,918,918,918,918,0
20250205,161500,26281393,918,918,918,918,0
20250205,161400,26281393,918,918,918,918,0
20250205,161300,26281393,918,918,918,918,0
20250205,161200,26281393,918,918,918,918,0
20250205,161100,26281393,918,918,918,918,0
20250205,161000,26281393,918,918,918,918,0
20250205,160900,26281393,918,918,918,918,0
20250205,160800,26281393,918,918,918,918,0
20250205,160700,26281393,918,918,918,918,0
20250205,160600,26281393,918,918,918,918,0
20250205,160500,26281393,918,918,918,918,0
20250205,160400,26281393,918,918,918,918,0
20250205,160300,26281393,918,918,918,918,0
20250205,160200,26281393,918,918,918,918,0
20250205,160100,26281393,918,918,918,918,0
20250205,160000,26281393,918,918,918,918,0
20250205,155900,26281393,918,918,918,918,0
20250205,155800,26281393,918,918,918,918,0
20250205,155700,26281393,918,918,918,918,0
20250205,155600,26281393,918,918,918,918,0
20250205,155500,26281393,918,918,918,918,0
20250205,155400,26281393,918,918,918,918,0
20250205,155300,26281393,918,918,918,918,0
20250205,155200,26281393,918,918,918,918,0
20250205,155100,26281393,918,918,918,918,0
20250205,155000,26281393,918,918,918,918,0
20250205,154900,26281393,918,918,918,918,217
20250205,154800,26281393,918,918,918,918,0
20250205,154700,26281393,918,918,918,918,0
20250205,154600,26281393,918,918,918,918,0
20250205,154500,26281393,918,918,918,918,0
20250205,154400,26281393,918,918,918,918,0
20250205,154300,26281393,918,918,918,918,0
20250205,154200,26281393,918,918,918,918,0
20250205,154100,26281393,918,918,918,918,0
20250205,154000,26281393,918,918,918,918,0
20250205,153900,26281393,918,918,918,918,0
20250205,153800,26281393,918,918,918,918,0
20250205,153700,26281393,918,918,918,918,0
20250205,153600,26281393,918,918,918,918,0
20250205,153500,26281393,918,918,918,918,0
20250205,153400,26281393,918,918,918,918,0
20250205,153300,26281393,918,918,918,918,0
20250205,153200,26281393,918,918,918,918,0
20250205,153100,26281393,918,918,918,918,0
20250205,153000,26281393,918,918,918,918,217
20250205,152900,26082187,918,918,918,918,0
20250205,152800,26082187,918,918,918,918,0
20250205,152700,26082187,918,918,918,918,0
20250205,152600,26082187,918,918,918,918,0
20250205,152500,26082187,918,918,918,918,0
20250205,152400,26082187,918,918,918,918,0
20250205,152300,26082187,918,918,918,918,0
20250205,152200,26082187,918,918,918,918,0
20250205,152100,26082187,918,918,918,918,0
20250205,152000,26082187,918,918,918,918,0
20250205,151900,26082187,918,918,918,918,1
20250205,151800,26081269,917,917,917,917,0
20250205,151700,26081269,917,917,917,917,546
20250205,151600,25580587,917,917,917,917,0
20250205,151500,25580587,917,917,917,917,267
20250205,151400,25335748,917,917,917,917,0
20250205,151300,25335748,917,917,917,917,20
20250205,151200,25317408,917,917,917,917,0
20250205,151100,25317408,917,917,917,917,0
20250205,151000,25317408,917,917,917,917,200
20250205,150900,25134008,917,917,917,917,0
20250205,150800,25134008,917,917,917,917,0
20250205,150700,25134008,917,917,917,917,0
20250205,150600,25134008,917,917,917,917,0
20250205,150500,25134008,917,917,917,917,0
20250205,150400,25134008,917,917,917,917,0
20250205,150300,25134008,917,917,917,917,0
20250205,150200,25134008,917,917,917,917,0
20250205,150100,25134008,917,917,917,917,0
20250205,150000,25134008,917,917,917,917,0
20250205,145900,25134008,917,917,917,917,0
20250205,145800,25134008,917,917,917,917,0
20250205,145700,25134008,917,917,917,917,0
20250205,145600,25134008,917,917,917,917,0
20250205,145500,25134008,917,917,917,917,0
20250205,145400,25134008,917,917,917,917,0
20250205,145300,25134008,917,917,917,917,0
20250205,145200,25134008,917,917,917,917,0
20250205,145100,25134008,917,917,917,917,0
20250205,145000,25134008,917,917,917,917,0
20250205,144900,25134008,917,917,917,917,0
20250205,144800,25134008,917,917,917,917,0
20250205,144700,25134008,917,917,917,917,120
20250205,144600,25023968,917,917,917,917,0
20250205,144500,25023968,917,917,917,917,0
20250205,144400,25023968,917,917,917,917,0
20250205,144300,25023968,917,917,917,917,0
20250205,144200,25023968,917,917,917,917,0
20250205,144100,25023968,917,917,917,917,1
20250205,144000,25023051,914,914,914,914,545
20250205,143900,24524921,917,917,917,917,0
20250205,143800,24524921,917,917,917,917,0
20250205,143700,24524921,917,917,917,917,0
20250205,143600,24524921,917,917,917,917,20
20250205,143500,24506581,917,917,917,917,0
20250205,143400,24506581,917,917,917,917,0
20250205,143300,24506581,917,917,917,917,0
20250205,143200,24506581,917,917,917,917,0
20250205,143100,24506581,917,917,917,917,0
20250205,143000,24506581,917,917,917,917,0
20250205,142900,24506581,917,917,917,917,0
20250205,142800,24506581,917,917,917,917,710
20250205,142700,23855511,916,916,916,916,0
20250205,142600,23855511,916,916,916,916,0
20250205,142500,23855511,916,915,916,915,10355
20250205,142400,14379408,915,915,915,915,0
20250205,142300,14379408,915,915,915,915,0
20250205,142200,14379408,915,915,915,915,0
20250205,142100,14379408,915,915,915,915,0
20250205,142000,14379408,915,915,915,915,0
20250205,141900,14379408,915,915,915,915,0
20250205,141800,14379408,915,915,915,915,0
20250205,141700,14379408,915,915,915,915,0
20250205,141600,14379408,915,915,915,915,0
20250205,141500,14379408,915,915,915,915,0
20250205,141400,14379408,915,915,915,915,0
20250205,141300,14379408,915,915,915,915,0
20250205,141200,14379408,915,915,915,915,0
20250205,141100,14379408,915,915,915,915,0
20250205,141000,14379408,915,915,915,915,0
20250205,140900,14379408,915,915,915,915,0
20250205,140800,14379408,915,915,915,915,0
20250205,140700,14379408,915,915,915,915,20
20250205,140600,14361108,915,915,915,915,200
20250205,140500,14178108,915,915,915,915,0
20250205,140400,14178108,915,915,915,915,0
20250205,140300,14178108,915,915,915,915,0
20250205,140200,14178108,915,915,915,915,1
20250205,140100,14177193,915,915,915,915,0
20250205,140000,14177193,915,915,915,915,0
20250205,135900,14177193,915,915,915,915,0
20250205,135800,14177193,915,915,915,915,0
20250205,135700,14177193,915,915,915,915,0
20250205,135600,14177193,915,915,915,915,0
20250205,135500,14177193,915,915,915,915,0
20250205,135400,14177193,915,915,915,915,0
20250205,135300,14177193,915,915,915,915,0
20250205,135200,14177193,915,915,915,915,0
20250205,135100,14177193,915,915,915,915,0
20250205,135000,14177193,915,915,915,915,0
20250205,134900,14177193,915,915,915,915,0
20250205,134800,14177193,915,915,915,915,0
20250205,134700,14177193,915,915,915,915,0
20250205,134600,14177193,915,915,915,915,0
20250205,134500,14177193,915,915,915,915,0
20250205,134400,14177193,915,915,915,915,0
20250205,134300,14177193,915,915,915,915,0
20250205,134200,14177193,915,915,915,915,6
20250205,134100,14171703,915,915,915,915,0
20250205,134000,14171703,915,915,915,915,0
20250205,133900,14171703,915,915,915,915,270
20250205,133800,13924653,915,915,915,915,0
20250205,133700,13924653,915,915,915,915,0
20250205,133600,13924653,915,915,915,915,0
20250205,133500,13924653,915,915,915,915,0
20250205,133400,13924653,915,915,915,915,0
20250205,133300,13924653,915,915,915,915,546
20250205,133200,13425063,915,915,915,915,0
20250205,133100,13425063,915,915,915,915,0
20250205,133000,13425063,915,915,915,915,0
20250205,132900,13425063,915,915,915,915,0
20250205,132800,13425063,915,915,915,915,0
20250205,132700,13425063,915,915,915,915,0
20250205,132600,13425063,915,915,915,915,0
20250205,132500,13425063,915,915,915,915,0
20250205,132400,13425063,915,914,915,914,218
20250205,132300,13225594,914,914,914,914,0
20250205,132200,13225594,914,914,914,914,0
20250205,132100,13225594,914,914,914,914,0
20250205,132000,13225594,914,914,914,914,0
20250205,131900,13225594,914,914,914,914,0
20250205,131800,13225594,914,914,914,914,0
20250205,131700,13225594,914,914,914,914,0
20250205,131600,13225594,914,914,914,914,0
20250205,131500,13225594,914,914,914,914,0
20250205,131400,13225594,914,914,914,914,0
20250205,131300,13225594,914,914,914,914,0
20250205,131200,13225594,914,914,914,914,0
20250205,131100,13225594,914,914,914,914,22
20250205,131000,13205486,914,914,914,914,0
20250205,130900,13205486,914,914,914,914,0
20250205,130800,13205486,914,914,914,914,0
20250205,130700,13205486,914,914,914,914,0
20250205,130600,13205486,914,914,914,914,0
20250205,130500,13205486,914,914,914,914,0
20250205,130400,13205486,914,914,914,914,0
20250205,130300,13205486,914,914,914,914,0
20250205,130200,13205486,914,914,914,914,0
20250205,130100,13205486,914,914,914,914,0
20250205,130000,13205486,914,914,914,914,0
20250205,125900,13205486,914,914,914,914,0
20250205,125800,13205486,914,914,914,914,0
20250205,125700,13205486,914,914,914,914,0
20250205,125600,13205486,914,914,914,914,0
20250205,125500,13205486,914,914,914,914,100
20250205,125400,13114086,914,914,914,914,0
20250205,125300,13114086,914,914,914,914,0
20250205,125200,13114086,914,914,914,914,0
20250205,125100,13114086,914,914,914,914,0
20250205,125000,13114086,914,914,914,914,0
20250205,124900,13114086,914,914,914,914,0
20250205,124800,13114086,914,914,914,914,0
20250205,124700,13114086,914,914,914,914,0
20250205,124600,13114086,914,914,914,914,0
20250205,124500,13114086,914,914,914,914,0
20250205,124400,13114086,914,914,914,914,0
20250205,124300,13114086,914,914,914,914,0
20250205,124200,13114086,914,914,914,914,0
20250205,124100,13114086,914,914,914,914,0
20250205,124000,13114086,914,914,914,914,0
20250205,123900,13114086,914,914,914,914,0
20250205,123800,13114086,914,914,914,914,0
20250205,123700,13114086,914,914,914,914,0
20250205,123600,13114086,914,914,914,914,0
20250205,123500,13114086,914,914,914,914,0
20250205,123400,13114086,914,914,914,914,0
20250205,123300,13114086,914,914,914,914,0
20250205,123200,13114086,914,914,914,914,0
20250205,123100,13114086,914,914,914,914,200
20250205,123000,12931286,914,914,914,914,0
20250205,122900,12931286,914,914,914,914,70
20250205,122800,12867306,914,914,914,914,0
20250205,122700,12867306,914,914,914,914,0
20250205,122600,12867306,914,914,914,914,0
20250205,122500,12867306,914,914,914,914,0
20250205,122400,12867306,914,914,914,914,0
20250205,122300,12867306,914,914,914,914,0
20250205,122200,12867306,914,914,914,914,0
20250205,122100,12867306,914,914,914,914,0
20250205,122000,12867306,914,914,914,914,0
20250205,121900,12867306,914,914,914,914,0
20250205,121800,12867306,914,914,914,914,0
20250205,121700,12867306,914,914,914,914,0
20250205,121600,12867306,914,914,914,914,0
20250205,121500,12867306,914,914,914,914,0
20250205,121400,12867306,914,914,914,914,0
20250205,121300,12867306,914,914,914,914,0
20250205,121200,12867306,914,914,914,914,130
20250205,121100,12748486,913,913,913,913,0
20250205,121000,12748486,913,913,913,913,0
20250205,120900,12748486,913,913,913,913,0
20250205,120800,12748486,913,913,913,913,1250
20250205,120700,11607236,914,914,914,914,0
20250205,120600,11607236,914,914,914,914,1
20250205,120500,11606322,914,914,914,914,0
20250205,120400,11606322,914,914,914,914,0
20250205,120300,11606322,914,914,914,914,0
20250205,120200,11606322,914,914,914,914,88
20250205,120100,11525890,914,914,914,914,235
20250205,120000,11311100,914,914,914,914,1
20250205,115900,11310186,914,914,914,914,0
20250205,115800,11310186,914,914,914,914,0
20250205,115700,11310186,914,914,914,914,0
20250205,115600,11310186,914,914,914,914,0
20250205,115500,11310186,914,914,914,914,0
20250205,115400,11310186,914,914,914,914,0
20250205,115300,11310186,914,914,914,914,200
20250205,115200,11127386,914,914,914,914,0
20250205,115100,11127386,914,914,914,914,100
20250205,115000,11035986,914,914,914,914,35
20250205,114900,11003996,913,913,913,913,222
20250205,114800,10801310,914,914,914,914,0
20250205,114700,10801310,914,914,914,914,0
20250205,114600,10801310,914,914,914,914,0
20250205,114500,10801310,914,914,914,914,0
20250205,114400,10801310,914,914,914,914,0
20250205,114300,10801310,914,914,914,914,0
20250205,114200,10801310,914,914,914,914,0
20250205,114100,10801310,914,914,914,914,0
20250205,114000,10801310,914,914,914,914,0
20250205,113900,10801310,914,914,914,914,0
20250205,113800,10801310,914,914,914,914,13
20250205,113700,10789428,914,914,914,914,0
20250205,113600,10789428,914,914,914,914,10
20250205,113500,10780288,911,911,911,911,0
20250205,113400,10780288,911,911,911,911,0
20250205,113300,10780288,911,911,911,911,103
20250205,113200,10686455,911,911,911,911,0
20250205,113100,10686455,911,911,911,911,207
20250205,113000,10497878,912,912,912,912,0
20250205,112900,10497878,912,912,912,912,12
20250205,112800,10486934,912,912,912,912,3
20250205,112700,10484198,912,912,912,912,0
20250205,112600,10484198,912,912,912,912,0
20250205,112500,10484198,912,912,912,912,0
20250205,112400,10484198,912,912,912,912,0
20250205,112300,10484198,912,912,912,912,2679
20250205,112200,8040950,914,914,914,914,1
20250205,112100,8040036,912,912,912,912,62
20250205,112000,7983492,912,912,912,912,0
20250205,111900,7983492,912,912,912,912,0
20250205,111800,7983492,912,912,912,912,428
20250205,111700,7593156,914,914,914,914,0
20250205,111600,7593156,914,914,914,914,500
20250205,111500,7136156,914,914,914,914,0
20250205,111400,7136156,914,914,914,914,272
20250205,111300,6887548,915,915,915,915,0
20250205,111200,6887548,915,915,915,915,0
20250205,111100,6887548,915,915,915,915,0
20250205,111000,6887548,915,915,915,915,0
20250205,110900,6887548,915,915,915,915,0
20250205,110800,6887548,915,915,915,915,0
20250205,110700,6887548,915,915,915,915,0
20250205,110600,6887548,915,915,915,915,0
20250205,110500,6887548,915,915,915,915,0
20250205,110400,6887548,915,915,915,915,0
20250205,110300,6887548,915,915,915,915,0
20250205,110200,6887548,915,915,915,915,0
20250205,110100,6887548,915,915,915,915,0
20250205,110000,6887548,915,915,915,915,0
20250205,105900,6887548,915,915,915,915,0
20250205,105800,6887548,915,915,915,915,0
20250205,105700,6887548,915,915,915,915,0
20250205,105600,6887548,915,915,915,915,0
20250205,105500,6887548,915,915,915,915,0
20250205,105400,6887548,915,915,915,915,0
20250205,105300,6887548,915,915,915,915,0
20250205,105200,6887548,915,915,915,915,1
20250205,105100,6886633,912,912,912,912,310
20250205,105000,6603913,915,915,915,915,0
20250205,104900,6603913,915,915,915,915,0
20250205,104800,6603913,915,915,915,915,0
20250205,104700,6603913,915,915,915,915,0
20250205,104600,6603913,915,915,915,915,0
20250205,104500,6603913,915,915,915,915,0
20250205,104400,6603913,915,915,915,915,0
20250205,104300,6603913,915,915,915,915,1
20250205,104200,6602998,910,910,910,910,0
20250205,104100,6602998,910,910,910,910,0
20250205,104000,6602998,910,910,910,910,0
20250205,103900,6602998,910,910,910,910,0
20250205,103800,6602998,910,910,910,910,0
20250205,103700,6602998,910,910,910,910,0
20250205,103600,6602998,910,910,910,910,0
20250205,103500,6602998,910,910,910,910,0
20250205,103400,6602998,910,910,910,910,0
20250205,103300,6602998,910,910,910,910,0
20250205,103200,6602998,910,910,910,910,0
20250205,103100,6602998,910,910,910,910,0
20250205,103000,6602998,910,910,910,910,42
20250205,102900,6564778,914,914,914,914,0
20250205,102800,6564778,914,914,914,914,0
20250205,102700,6564778,914,914,914,914,0
20250205,102600,6564778,914,914,914,914,0
20250205,102500,6564778,914,914,914,914,0
20250205,102400,6564778,914,914,914,914,0
20250205,102300,6564778,914,914,914,914,0
20250205,102200,6564778,914,914,914,914,0
20250205,102100,6564778,914,914,914,914,0
20250205,102000,6564778,914,914,914,914,0
20250205,101900,6564778,914,914,914,914,0
20250205,101800,6564778,914,914,914,914,0
20250205,101700,6564778,914,914,914,914,568
20250205,101600,6045626,914,914,914,914,0
20250205,101500,6045626,914,914,914,914,11
20250205,101400,6035572,915,915,915,915,0
20250205,101300,6035572,915,915,915,915,0
20250205,101200,6035572,915,915,915,915,0
20250205,101100,6035572,915,915,915,915,2
20250205,101000,6033742,914,914,914,914,0
20250205,100900,6033742,914,914,914,914,0
20250205,100800,6033742,914,914,914,914,0
20250205,100700,6033742,914,914,914,914,0
20250205,100600,6033742,914,914,914,914,0
20250205,100500,6033742,914,914,914,914,0
20250205,100400,6033742,914,914,914,914,0
20250205,100300,6033742,914,914,914,914,100
20250205,100200,5942342,915,915,915,915,428
20250205,100100,5550722,915,915,915,915,0
20250205,100000,5550722,915,915,915,915,0
20250205,095900,5550722,915,915,915,915,0
20250205,095800,5550722,915,915,915,915,0
20250205,095700,5550722,915,915,915,915,0
20250205,095600,5550722,915,915,915,915,0
20250205,095500,5550722,915,915,915,915,0
20250205,095400,5550722,915,915,915,915,0
20250205,095300,5550722,915,915,915,915,0
20250205,095200,5550722,915,915,915,915,0
20250205,095100,5550722,915,915,915,915,0
20250205,095000,5550722,915,915,915,915,0
20250205,094900,5550722,915,915,915,915,0
20250205,094800,5550722,915,915,915,915,0
20250205,094700,5550722,915,915,915,915,0
20250205,094600,5550722,915,915,915,915,0
20250205,094500,5550722,915,915,915,915,0
20250205,094400,5550722,915,915,915,915,5
20250205,094300,5546147,915,915,915,915,0
20250205,094200,5546147,915,915,915,915,0
20250205,094100,5546147,915,915,915,915,0
20250205,094000,5546147,915,915,915,915,1
20250205,093900,5545232,910,910,910,910,0
20250205,093800,5545232,910,910,910,910,0
20250205,093700,5545232,910,910,910,910,0
20250205,093600,5545232,910,910,910,910,3659
20250205,093500,2215542,915,915,915,915,0
20250205,093400,2215542,915,915,915,915,0
20250205,093300,2215542,915,915,915,915,0
20250205,093200,2215542,915,915,915,915,0
20250205,093100,2215542,915,915,915,915,0
20250205,093000,2215542,915,915,915,915,0
20250205,092900,2215542,915,915,915,915,81
20250205,092800,2141427,915,915,915,915,0
20250205,092700,2141427,915,915,915,915,0
20250205,092600,2141427,915,915,915,915,0
20250205,092500,2141427,915,915,915,915,0
20250205,092400,2141427,915,915,915,915,0
20250205,092300,2141427,915,915,915,915,0
20250205,092200,2141427,915,915,915,915,0
20250205,092100,2141427,915,915,915,915,0
20250205,092000,2141427,915,915,915,915,0
20250205,091900,2141427,915,915,915,915,9
20250205,091800,2133192,915,915,915,915,0
20250205,091700,2133192,915,910,915,910,15
20250205,091600,2119492,910,910,910,910,0
20250205,091500,2119492,910,910,910,910,0
20250205,091400,2119492,910,910,910,910,0
20250205,091300,2119492,910,910,910,910,0
20250205,091200,2119492,910,910,910,910,0
20250205,091100,2119492,910,910,910,910,0
20250205,091000,2119492,910,910,910,910,0
20250205,090900,2119492,910,910,910,910,0
20250205,090800,2119492,910,910,910,910,0
20250205,090700,2119492,910,910,910,910,0
20250205,090600,2119492,910,912,912,910,251
20250205,090500,1890698,915,915,915,915,0
20250205,090400,1890698,915,915,915,915,0
20250205,090300,1890698,915,915,915,915,0
20250205,090200,1890698,915,915,915,915,8
20250205,090100,1883378,912,909,912,909,146
20250205,090000,1750392,906,906,906,906,1932