KissMeData/266470/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,210100,6073595,342,342,342,342,150
20250206,210000,6073595,342,342,342,342,0
20250206,205900,6073595,342,342,342,342,0
20250206,205800,6073595,342,342,342,342,0
20250206,205700,6073595,342,342,342,342,0
20250206,205600,6073595,342,342,342,342,0
20250206,205500,6073595,342,342,342,342,0
20250206,205400,6073595,342,342,342,342,0
20250206,205300,6073595,342,342,342,342,0
20250206,205200,6073595,342,342,342,342,0
20250206,205100,6073595,342,342,342,342,0
20250206,205000,6073595,342,342,342,342,0
20250206,204900,6073595,342,342,342,342,0
20250206,204800,6073595,342,342,342,342,0
20250206,204700,6073595,342,342,342,342,0
20250206,204600,6073595,342,342,342,342,0
20250206,204500,6073595,342,342,342,342,0
20250206,204400,6073595,342,342,342,342,0
20250206,204300,6073595,342,342,342,342,0
20250206,204200,6073595,342,342,342,342,0
20250206,204100,6073595,342,342,342,342,0
20250206,204000,6073595,342,342,342,342,0
20250206,203900,6073595,342,342,342,342,0
20250206,203800,6073595,342,342,342,342,0
20250206,203700,6073595,342,342,342,342,0
20250206,203600,6073595,342,342,342,342,0
20250206,203500,6073595,342,342,342,342,0
20250206,203400,6073595,342,342,342,342,0
20250206,203300,6073595,342,342,342,342,0
20250206,203200,6073595,342,342,342,342,0
20250206,203100,6073595,342,342,342,342,150
20250206,203000,6073595,342,342,342,342,0
20250206,202900,6073595,342,342,342,342,0
20250206,202800,6073595,342,342,342,342,0
20250206,202700,6073595,342,342,342,342,0
20250206,202600,6073595,342,342,342,342,0
20250206,202500,6073595,342,342,342,342,0
20250206,202400,6073595,342,342,342,342,0
20250206,202300,6073595,342,342,342,342,0
20250206,202200,6073595,342,342,342,342,0
20250206,202100,6073595,342,342,342,342,0
20250206,202000,6073595,342,342,342,342,0
20250206,201900,6073595,342,342,342,342,0
20250206,201800,6073595,342,342,342,342,0
20250206,201700,6073595,342,342,342,342,0
20250206,201600,6073595,342,342,342,342,0
20250206,201500,6073595,342,342,342,342,0
20250206,201400,6073595,342,342,342,342,0
20250206,201300,6073595,342,342,342,342,0
20250206,201200,6073595,342,342,342,342,0
20250206,201100,6073595,342,342,342,342,0
20250206,201000,6073595,342,342,342,342,0
20250206,200900,6073595,342,342,342,342,0
20250206,200800,6073595,342,342,342,342,0
20250206,200700,6073595,342,342,342,342,0
20250206,200600,6073595,342,342,342,342,0
20250206,200500,6073595,342,342,342,342,0
20250206,200400,6073595,342,342,342,342,0
20250206,200300,6073595,342,342,342,342,0
20250206,200200,6073595,342,342,342,342,0
20250206,200100,6073595,342,342,342,342,150
20250206,200000,6073595,342,342,342,342,0
20250206,195900,6073595,342,342,342,342,0
20250206,195800,6073595,342,342,342,342,0
20250206,195700,6073595,342,342,342,342,0
20250206,195600,6073595,342,342,342,342,0
20250206,195500,6073595,342,342,342,342,0
20250206,195400,6073595,342,342,342,342,0
20250206,195300,6073595,342,342,342,342,0
20250206,195200,6073595,342,342,342,342,0
20250206,195100,6073595,342,342,342,342,0
20250206,195000,6073595,342,342,342,342,0
20250206,194900,6073595,342,342,342,342,0
20250206,194800,6073595,342,342,342,342,0
20250206,194700,6073595,342,342,342,342,0
20250206,194600,6073595,342,342,342,342,0
20250206,194500,6073595,342,342,342,342,0
20250206,194400,6073595,342,342,342,342,0
20250206,194300,6073595,342,342,342,342,0
20250206,194200,6073595,342,342,342,342,0
20250206,194100,6073595,342,342,342,342,0
20250206,194000,6073595,342,342,342,342,0
20250206,193900,6073595,342,342,342,342,0
20250206,193800,6073595,342,342,342,342,0
20250206,193700,6073595,342,342,342,342,0
20250206,193600,6073595,342,342,342,342,0
20250206,193500,6073595,342,342,342,342,0
20250206,193400,6073595,342,342,342,342,0
20250206,193300,6073595,342,342,342,342,0
20250206,193200,6073595,342,342,342,342,0
20250206,193100,6073595,342,342,342,342,150
20250206,193000,6073595,342,342,342,342,0
20250206,192900,6073595,342,342,342,342,0
20250206,192800,6073595,342,342,342,342,0
20250206,192700,6073595,342,342,342,342,0
20250206,192600,6073595,342,342,342,342,0
20250206,192500,6073595,342,342,342,342,0
20250206,192400,6073595,342,342,342,342,0
20250206,192300,6073595,342,342,342,342,0
20250206,192200,6073595,342,342,342,342,0
20250206,192100,6073595,342,342,342,342,0
20250206,192000,6073595,342,342,342,342,0
20250206,191900,6073595,342,342,342,342,0
20250206,191800,6073595,342,342,342,342,0
20250206,191700,6073595,342,342,342,342,0
20250206,191600,6073595,342,342,342,342,0
20250206,191500,6073595,342,342,342,342,0
20250206,191400,6073595,342,342,342,342,0
20250206,191300,6073595,342,342,342,342,0
20250206,191200,6073595,342,342,342,342,0
20250206,191100,6073595,342,342,342,342,0
20250206,191000,6073595,342,342,342,342,0
20250206,190900,6073595,342,342,342,342,0
20250206,190800,6073595,342,342,342,342,0
20250206,190700,6073595,342,342,342,342,0
20250206,190600,6073595,342,342,342,342,0
20250206,190500,6073595,342,342,342,342,0
20250206,190400,6073595,342,342,342,342,0
20250206,190300,6073595,342,342,342,342,0
20250206,190200,6073595,342,342,342,342,0
20250206,190100,6073595,342,342,342,342,150
20250206,190000,6073595,342,342,342,342,0
20250206,185900,6073595,342,342,342,342,0
20250206,185800,6073595,342,342,342,342,0
20250206,185700,6073595,342,342,342,342,0
20250206,185600,6073595,342,342,342,342,0
20250206,185500,6073595,342,342,342,342,0
20250206,185400,6073595,342,342,342,342,0
20250206,185300,6073595,342,342,342,342,0
20250206,185200,6073595,342,342,342,342,0
20250206,185100,6073595,342,342,342,342,0
20250206,185000,6073595,342,342,342,342,0
20250206,184900,6073595,342,342,342,342,0
20250206,184800,6073595,342,342,342,342,0
20250206,184700,6073595,342,342,342,342,0
20250206,184600,6073595,342,342,342,342,0
20250206,184500,6073595,342,342,342,342,0
20250206,184400,6073595,342,342,342,342,0
20250206,184300,6073595,342,342,342,342,0
20250206,184200,6073595,342,342,342,342,0
20250206,184100,6073595,342,342,342,342,0
20250206,184000,6073595,342,342,342,342,0
20250206,183900,6073595,342,342,342,342,0
20250206,183800,6073595,342,342,342,342,0
20250206,183700,6073595,342,342,342,342,0
20250206,183600,6073595,342,342,342,342,0
20250206,183500,6073595,342,342,342,342,0
20250206,183400,6073595,342,342,342,342,0
20250206,183300,6073595,342,342,342,342,0
20250206,183200,6073595,342,342,342,342,0
20250206,183100,6073595,342,342,342,342,150
20250206,183000,6073595,342,342,342,342,0
20250206,182900,6073595,342,342,342,342,0
20250206,182800,6073595,342,342,342,342,0
20250206,182700,6073595,342,342,342,342,0
20250206,182600,6073595,342,342,342,342,0
20250206,182500,6073595,342,342,342,342,0
20250206,182400,6073595,342,342,342,342,0
20250206,182300,6073595,342,342,342,342,0
20250206,182200,6073595,342,342,342,342,0
20250206,182100,6073595,342,342,342,342,0
20250206,182000,6073595,342,342,342,342,0
20250206,181900,6073595,342,342,342,342,0
20250206,181800,6073595,342,342,342,342,0
20250206,181700,6073595,342,342,342,342,0
20250206,181600,6073595,342,342,342,342,0
20250206,181500,6073595,342,342,342,342,0
20250206,181400,6073595,342,342,342,342,0
20250206,181300,6073595,342,342,342,342,0
20250206,181200,6073595,342,342,342,342,0
20250206,181100,6073595,342,342,342,342,0
20250206,181000,6073595,342,342,342,342,0
20250206,180900,6073595,342,342,342,342,0
20250206,180800,6073595,342,342,342,342,0
20250206,180700,6073595,342,342,342,342,0
20250206,180600,6073595,342,342,342,342,0
20250206,180500,6073595,342,342,342,342,0
20250206,180400,6073595,342,342,342,342,0
20250206,180300,6073595,342,342,342,342,0
20250206,180200,6073595,342,342,342,342,0
20250206,180100,6073595,342,342,342,342,150
20250206,180000,6073595,342,342,342,342,0
20250206,175900,6073595,342,342,342,342,0
20250206,175800,6073595,342,342,342,342,0
20250206,175700,6073595,342,342,342,342,0
20250206,175600,6073595,342,342,342,342,0
20250206,175500,6073595,342,342,342,342,0
20250206,175400,6073595,342,342,342,342,0
20250206,175300,6073595,342,342,342,342,0
20250206,175200,6073595,342,342,342,342,0
20250206,175100,6073595,342,342,342,342,0
20250206,175000,6073595,342,342,342,342,0
20250206,174900,6073595,342,342,342,342,0
20250206,174800,6073595,342,342,342,342,0
20250206,174700,6073595,342,342,342,342,0
20250206,174600,6073595,342,342,342,342,0
20250206,174500,6073595,342,342,342,342,0
20250206,174400,6073595,342,342,342,342,0
20250206,174300,6073595,342,342,342,342,0
20250206,174200,6073595,342,342,342,342,0
20250206,174100,6073595,342,342,342,342,0
20250206,174000,6073595,342,342,342,342,0
20250206,173900,6073595,342,342,342,342,0
20250206,173800,6073595,342,342,342,342,0
20250206,173700,6073595,342,342,342,342,0
20250206,173600,6073595,342,342,342,342,0
20250206,173500,6073595,342,342,342,342,0
20250206,173400,6073595,342,342,342,342,0
20250206,173300,6073595,342,342,342,342,0
20250206,173200,6073595,342,342,342,342,0
20250206,173100,6073595,342,342,342,342,150
20250206,173000,6073595,342,342,342,342,0
20250206,172900,6073595,342,342,342,342,0
20250206,172800,6073595,342,342,342,342,0
20250206,172700,6073595,342,342,342,342,0
20250206,172600,6073595,342,342,342,342,0
20250206,172500,6073595,342,342,342,342,0
20250206,172400,6073595,342,342,342,342,0
20250206,172300,6073595,342,342,342,342,0
20250206,172200,6073595,342,342,342,342,0
20250206,172100,6073595,342,342,342,342,0
20250206,172000,6073595,342,342,342,342,0
20250206,171900,6073595,342,342,342,342,0
20250206,171800,6073595,342,342,342,342,0
20250206,171700,6073595,342,342,342,342,0
20250206,171600,6073595,342,342,342,342,0
20250206,171500,6073595,342,342,342,342,0
20250206,171400,6073595,342,342,342,342,0
20250206,171300,6073595,342,342,342,342,0
20250206,171200,6073595,342,342,342,342,0
20250206,171100,6073595,342,342,342,342,0
20250206,171000,6073595,342,342,342,342,0
20250206,170900,6073595,342,342,342,342,0
20250206,170800,6073595,342,342,342,342,0
20250206,170700,6073595,342,342,342,342,0
20250206,170600,6073595,342,342,342,342,0
20250206,170500,6073595,342,342,342,342,0
20250206,170400,6073595,342,342,342,342,0
20250206,170300,6073595,342,342,342,342,0
20250206,170200,6073595,342,342,342,342,0
20250206,170100,6073595,342,342,342,342,150
20250206,170000,6073595,342,342,342,342,0
20250206,165900,6073595,342,342,342,342,0
20250206,165800,6073595,342,342,342,342,0
20250206,165700,6073595,342,342,342,342,0
20250206,165600,6073595,342,342,342,342,0
20250206,165500,6073595,342,342,342,342,0
20250206,165400,6073595,342,342,342,342,0
20250206,165300,6073595,342,342,342,342,0
20250206,165200,6073595,342,342,342,342,0
20250206,165100,6073595,342,342,342,342,0
20250206,165000,6073595,342,342,342,342,0
20250206,164900,6073595,342,342,342,342,0
20250206,164800,6073595,342,342,342,342,0
20250206,164700,6073595,342,342,342,342,0
20250206,164600,6073595,342,342,342,342,0
20250206,164500,6073595,342,342,342,342,0
20250206,164400,6073595,342,342,342,342,0
20250206,164300,6073595,342,342,342,342,0
20250206,164200,6073595,342,342,342,342,0
20250206,164100,6073595,342,342,342,342,0
20250206,164000,6073595,342,342,342,342,0
20250206,163900,6073595,342,342,342,342,0
20250206,163800,6073595,342,342,342,342,0
20250206,163700,6073595,342,342,342,342,0
20250206,163600,6073595,342,342,342,342,0
20250206,163500,6073595,342,342,342,342,0
20250206,163400,6073595,342,342,342,342,0
20250206,163300,6073595,342,342,342,342,0
20250206,163200,6073595,342,342,342,342,0
20250206,163100,6073595,342,342,342,342,150
20250206,163000,6073595,342,342,342,342,0
20250206,162900,6073595,342,342,342,342,0
20250206,162800,6073595,342,342,342,342,0
20250206,162700,6073595,342,342,342,342,0
20250206,162600,6073595,342,342,342,342,0
20250206,162500,6073595,342,342,342,342,0
20250206,162400,6073595,342,342,342,342,0
20250206,162300,6073595,342,342,342,342,0
20250206,162200,6073595,342,342,342,342,0
20250206,162100,6073595,342,342,342,342,0
20250206,162000,6073595,342,342,342,342,0
20250206,161900,6073595,342,342,342,342,0
20250206,161800,6073595,342,342,342,342,0
20250206,161700,6073595,342,342,342,342,0
20250206,161600,6073595,342,342,342,342,0
20250206,161500,6073595,342,342,342,342,0
20250206,161400,6073595,342,342,342,342,0
20250206,161300,6073595,342,342,342,342,0
20250206,161200,6073595,342,342,342,342,0
20250206,161100,6073595,342,342,342,342,0
20250206,161000,6073595,342,342,342,342,0
20250206,160900,6073595,342,342,342,342,0
20250206,160800,6073595,342,342,342,342,0
20250206,160700,6073595,342,342,342,342,0
20250206,160600,6073595,342,342,342,342,0
20250206,160500,6073595,342,342,342,342,0
20250206,160400,6073595,342,342,342,342,0
20250206,160300,6073595,342,342,342,342,0
20250206,160200,6073595,342,342,342,342,0
20250206,160100,6073595,342,342,342,342,150
20250206,160000,6073595,342,342,342,342,0
20250206,155900,6073595,342,342,342,342,0
20250206,155800,6073595,342,342,342,342,0
20250206,155700,6073595,342,342,342,342,0
20250206,155600,6073595,342,342,342,342,0
20250206,155500,6073595,342,342,342,342,0
20250206,155400,6073595,342,342,342,342,0
20250206,155300,6073595,342,342,342,342,0
20250206,155200,6073595,342,342,342,342,0
20250206,155100,6073595,342,342,342,342,0
20250206,155000,6073595,342,342,342,342,0
20250206,154900,6073595,342,342,342,342,0
20250206,154800,6073595,342,342,342,342,0
20250206,154700,6073595,342,342,342,342,0
20250206,154600,6073595,342,342,342,342,0
20250206,154500,6073595,342,342,342,342,0
20250206,154400,6073595,342,342,342,342,0
20250206,154300,6073595,342,342,342,342,0
20250206,154200,6073595,342,342,342,342,0
20250206,154100,6073595,342,342,342,342,0
20250206,154000,6073595,342,342,342,342,0
20250206,153900,6073595,342,342,342,342,0
20250206,153800,6073595,342,342,342,342,0
20250206,153700,6073595,342,342,342,342,0
20250206,153600,6073595,342,342,342,342,0
20250206,153500,6073595,342,342,342,342,0
20250206,153400,6073595,342,342,342,342,0
20250206,153300,6073595,342,342,342,342,0
20250206,153200,6073595,342,342,342,342,0
20250206,153100,6073595,342,342,342,342,150
20250206,153000,6073595,342,342,342,342,150
20250206,152900,6022295,347,347,347,347,0
20250206,152800,6022295,347,347,347,347,0
20250206,152700,6022295,347,347,347,347,0
20250206,152600,6022295,347,347,347,347,0
20250206,152500,6022295,347,347,347,347,0
20250206,152400,6022295,347,347,347,347,0
20250206,152300,6022295,347,347,347,347,0
20250206,152200,6022295,347,347,347,347,0
20250206,152100,6022295,347,347,347,347,0
20250206,152000,6022295,347,347,347,347,0
20250206,151900,6022295,347,347,347,347,1
20250206,151800,6021948,342,342,342,342,0
20250206,151700,6021948,342,342,342,342,0
20250206,151600,6021948,342,342,342,342,0
20250206,151500,6021948,342,342,342,342,0
20250206,151400,6021948,342,342,342,342,0
20250206,151300,6021948,342,342,342,342,0
20250206,151200,6021948,342,342,342,342,0
20250206,151100,6021948,342,342,342,342,0
20250206,151000,6021948,342,342,342,342,0
20250206,150900,6021948,342,342,342,342,0
20250206,150800,6021948,342,342,342,342,0
20250206,150700,6021948,342,342,342,342,0
20250206,150600,6021948,342,342,342,342,0
20250206,150500,6021948,342,342,342,342,0
20250206,150400,6021948,342,342,342,342,0
20250206,150300,6021948,342,342,342,342,0
20250206,150200,6021948,342,342,342,342,0
20250206,150100,6021948,342,342,342,342,0
20250206,150000,6021948,342,342,342,342,0
20250206,145900,6021948,342,342,342,342,0
20250206,145800,6021948,342,342,342,342,0
20250206,145700,6021948,342,342,342,342,0
20250206,145600,6021948,342,342,342,342,0
20250206,145500,6021948,342,342,342,342,0
20250206,145400,6021948,342,342,342,342,0
20250206,145300,6021948,342,342,342,342,0
20250206,145200,6021948,342,342,342,342,0
20250206,145100,6021948,342,342,342,342,0
20250206,145000,6021948,342,342,342,342,0
20250206,144900,6021948,342,342,342,342,0
20250206,144800,6021948,342,342,342,342,0
20250206,144700,6021948,342,342,342,342,0
20250206,144600,6021948,342,342,342,342,0
20250206,144500,6021948,342,342,342,342,0
20250206,144400,6021948,342,359,359,342,34
20250206,144300,6010252,360,360,360,360,0
20250206,144200,6010252,360,360,360,360,0
20250206,144100,6010252,360,360,360,360,0
20250206,144000,6010252,360,360,360,360,1
20250206,143900,6009892,341,341,341,341,0
20250206,143800,6009892,341,341,341,341,0
20250206,143700,6009892,341,341,341,341,0
20250206,143600,6009892,341,341,341,341,0
20250206,143500,6009892,341,341,341,341,0
20250206,143400,6009892,341,341,341,341,0
20250206,143300,6009892,341,341,341,341,0
20250206,143200,6009892,341,341,341,341,0
20250206,143100,6009892,341,341,341,341,0
20250206,143000,6009892,341,341,341,341,0
20250206,142900,6009892,341,341,341,341,0
20250206,142800,6009892,341,341,341,341,0
20250206,142700,6009892,341,341,341,341,0
20250206,142600,6009892,341,341,341,341,0
20250206,142500,6009892,341,341,341,341,0
20250206,142400,6009892,341,341,341,341,0
20250206,142300,6009892,341,341,341,341,0
20250206,142200,6009892,341,341,341,341,0
20250206,142100,6009892,341,341,341,341,0
20250206,142000,6009892,341,341,341,341,0
20250206,141900,6009892,341,341,341,341,0
20250206,141800,6009892,341,341,341,341,0
20250206,141700,6009892,341,341,341,341,0
20250206,141600,6009892,341,341,341,341,0
20250206,141500,6009892,341,360,360,341,2
20250206,141400,6009191,370,370,370,370,0
20250206,141300,6009191,370,370,370,370,0
20250206,141200,6009191,370,370,370,370,0
20250206,141100,6009191,370,370,370,370,0
20250206,141000,6009191,370,370,370,370,0
20250206,140900,6009191,370,370,370,370,0
20250206,140800,6009191,370,370,370,370,0
20250206,140700,6009191,370,370,370,370,0
20250206,140600,6009191,370,370,370,370,0
20250206,140500,6009191,370,370,370,370,0
20250206,140400,6009191,370,370,370,370,0
20250206,140300,6009191,370,370,370,370,0
20250206,140200,6009191,370,370,370,370,0
20250206,140100,6009191,370,370,370,370,0
20250206,140000,6009191,370,370,370,370,0
20250206,135900,6009191,370,370,370,370,0
20250206,135800,6009191,370,370,370,370,1
20250206,135700,6008821,341,370,370,341,2
20250206,135600,6008110,370,370,370,370,0
20250206,135500,6008110,370,370,370,370,0
20250206,135400,6008110,370,341,370,341,2
20250206,135300,6007399,370,370,370,370,0
20250206,135200,6007399,370,370,370,370,0
20250206,135100,6007399,370,370,370,370,0
20250206,135000,6007399,370,370,370,370,0
20250206,134900,6007399,370,370,370,370,0
20250206,134800,6007399,370,370,370,370,0
20250206,134700,6007399,370,370,370,370,0
20250206,134600,6007399,370,370,370,370,0
20250206,134500,6007399,370,370,370,370,0
20250206,134400,6007399,370,370,370,370,1
20250206,134300,6007029,341,341,341,341,0
20250206,134200,6007029,341,341,341,341,0
20250206,134100,6007029,341,341,341,341,0
20250206,134000,6007029,341,341,341,341,0
20250206,133900,6007029,341,341,341,341,50
20250206,133800,5989979,370,370,370,370,0
20250206,133700,5989979,370,370,370,370,0
20250206,133600,5989979,370,370,370,370,0
20250206,133500,5989979,370,370,370,370,0
20250206,133400,5989979,370,370,370,370,0
20250206,133300,5989979,370,370,370,370,1
20250206,133200,5989609,341,341,341,341,0
20250206,133100,5989609,341,341,341,341,0
20250206,133000,5989609,341,341,341,341,0
20250206,132900,5989609,341,341,341,341,0
20250206,132800,5989609,341,341,341,341,0
20250206,132700,5989609,341,341,341,341,0
20250206,132600,5989609,341,341,341,341,0
20250206,132500,5989609,341,341,341,341,0
20250206,132400,5989609,341,341,341,341,0
20250206,132300,5989609,341,341,341,341,0
20250206,132200,5989609,341,341,341,341,0
20250206,132100,5989609,341,341,341,341,0
20250206,132000,5989609,341,341,341,341,0
20250206,131900,5989609,341,341,341,341,0
20250206,131800,5989609,341,341,341,341,0
20250206,131700,5989609,341,341,341,341,0
20250206,131600,5989609,341,341,341,341,0
20250206,131500,5989609,341,341,341,341,0
20250206,131400,5989609,341,341,341,341,0
20250206,131300,5989609,341,341,341,341,0
20250206,131200,5989609,341,341,341,341,0
20250206,131100,5989609,341,341,341,341,0
20250206,131000,5989609,341,341,341,341,0
20250206,130900,5989609,341,341,341,341,0
20250206,130800,5989609,341,341,341,341,0
20250206,130700,5989609,341,341,341,341,0
20250206,130600,5989609,341,341,341,341,0
20250206,130500,5989609,341,341,341,341,0
20250206,130400,5989609,341,341,341,341,0
20250206,130300,5989609,341,341,341,341,0
20250206,130200,5989609,341,341,341,341,0
20250206,130100,5989609,341,341,341,341,0
20250206,130000,5989609,341,341,341,341,0
20250206,125900,5989609,341,341,341,341,0
20250206,125800,5989609,341,341,341,341,0
20250206,125700,5989609,341,341,341,341,0
20250206,125600,5989609,341,341,341,341,0
20250206,125500,5989609,341,341,341,341,0
20250206,125400,5989609,341,341,341,341,0
20250206,125300,5989609,341,341,341,341,0
20250206,125200,5989609,341,341,341,341,0
20250206,125100,5989609,341,341,341,341,0
20250206,125000,5989609,341,341,341,341,0
20250206,124900,5989609,341,341,341,341,0
20250206,124800,5989609,341,341,341,341,0
20250206,124700,5989609,341,341,341,341,0
20250206,124600,5989609,341,341,341,341,0
20250206,124500,5989609,341,341,341,341,1
20250206,124400,5989268,380,380,380,380,0
20250206,124300,5989268,380,380,380,380,0
20250206,124200,5989268,380,380,380,380,0
20250206,124100,5989268,380,380,380,380,0
20250206,124000,5989268,380,380,380,380,0
20250206,123900,5989268,380,380,380,380,0
20250206,123800,5989268,380,380,380,380,0
20250206,123700,5989268,380,380,380,380,0
20250206,123600,5989268,380,380,380,380,0
20250206,123500,5989268,380,380,380,380,0
20250206,123400,5989268,380,380,380,380,0
20250206,123300,5989268,380,380,380,380,0
20250206,123200,5989268,380,379,380,379,2
20250206,123100,5988509,341,341,341,341,0
20250206,123000,5988509,341,341,341,341,0
20250206,122900,5988509,341,341,341,341,0
20250206,122800,5988509,341,341,341,341,0
20250206,122700,5988509,341,341,341,341,0
20250206,122600,5988509,341,341,341,341,0
20250206,122500,5988509,341,341,341,341,0
20250206,122400,5988509,341,341,341,341,0
20250206,122300,5988509,341,341,341,341,1
20250206,122200,5988168,380,380,380,380,0
20250206,122100,5988168,380,380,380,380,0
20250206,122000,5988168,380,380,380,380,0
20250206,121900,5988168,380,380,380,380,0
20250206,121800,5988168,380,380,380,380,0
20250206,121700,5988168,380,380,380,380,0
20250206,121600,5988168,380,380,380,380,0
20250206,121500,5988168,380,379,380,379,5
20250206,121400,5986272,341,341,341,341,0
20250206,121300,5986272,341,341,341,341,0
20250206,121200,5986272,341,341,341,341,0
20250206,121100,5986272,341,341,341,341,0
20250206,121000,5986272,341,341,341,341,0
20250206,120900,5986272,341,341,341,341,0
20250206,120800,5986272,341,341,341,341,0
20250206,120700,5986272,341,341,341,341,0
20250206,120600,5986272,341,341,341,341,0
20250206,120500,5986272,341,341,341,341,0
20250206,120400,5986272,341,341,341,341,0
20250206,120300,5986272,341,341,341,341,0
20250206,120200,5986272,341,341,341,341,0
20250206,120100,5986272,341,341,341,341,0
20250206,120000,5986272,341,341,341,341,0
20250206,115900,5986272,341,341,341,341,0
20250206,115800,5986272,341,341,341,341,0
20250206,115700,5986272,341,341,341,341,0
20250206,115600,5986272,341,341,341,341,0
20250206,115500,5986272,341,341,341,341,0
20250206,115400,5986272,341,341,341,341,0
20250206,115300,5986272,341,341,341,341,0
20250206,115200,5986272,341,341,341,341,0
20250206,115100,5986272,341,341,341,341,0
20250206,115000,5986272,341,341,341,341,0
20250206,114900,5986272,341,341,341,341,0
20250206,114800,5986272,341,341,341,341,0
20250206,114700,5986272,341,341,341,341,0
20250206,114600,5986272,341,341,341,341,0
20250206,114500,5986272,341,341,341,341,0
20250206,114400,5986272,341,341,341,341,0
20250206,114300,5986272,341,341,341,341,0
20250206,114200,5986272,341,341,341,341,0
20250206,114100,5986272,341,341,341,341,1
20250206,114000,5985931,380,380,380,380,0
20250206,113900,5985931,380,380,380,380,1
20250206,113800,5985551,341,341,341,341,0
20250206,113700,5985551,341,341,341,341,0
20250206,113600,5985551,341,341,341,341,0
20250206,113500,5985551,341,341,341,341,0
20250206,113400,5985551,341,341,341,341,0
20250206,113300,5985551,341,341,341,341,0
20250206,113200,5985551,341,341,341,341,0
20250206,113100,5985551,341,341,341,341,0
20250206,113000,5985551,341,341,341,341,0
20250206,112900,5985551,341,341,341,341,0
20250206,112800,5985551,341,341,341,341,0
20250206,112700,5985551,341,341,341,341,0
20250206,112600,5985551,341,341,341,341,0
20250206,112500,5985551,341,341,341,341,0
20250206,112400,5985551,341,341,341,341,0
20250206,112300,5985551,341,341,341,341,0
20250206,112200,5985551,341,341,341,341,0
20250206,112100,5985551,341,341,341,341,0
20250206,112000,5985551,341,341,341,341,0
20250206,111900,5985551,341,341,341,341,0
20250206,111800,5985551,341,341,341,341,0
20250206,111700,5985551,341,341,341,341,0
20250206,111600,5985551,341,341,341,341,0
20250206,111500,5985551,341,341,341,341,1
20250206,111400,5985210,380,380,380,380,0
20250206,111300,5985210,380,380,380,380,0
20250206,111200,5985210,380,380,380,380,0
20250206,111100,5985210,380,380,380,380,0
20250206,111000,5985210,380,380,380,380,0
20250206,110900,5985210,380,380,380,380,0
20250206,110800,5985210,380,380,380,380,0
20250206,110700,5985210,380,380,380,380,0
20250206,110600,5985210,380,380,380,380,0
20250206,110500,5985210,380,380,380,380,0
20250206,110400,5985210,380,380,380,380,1
20250206,110300,5984830,341,341,341,341,0
20250206,110200,5984830,341,341,341,341,0
20250206,110100,5984830,341,341,341,341,0
20250206,110000,5984830,341,341,341,341,0
20250206,105900,5984830,341,341,341,341,0
20250206,105800,5984830,341,341,341,341,0
20250206,105700,5984830,341,341,341,341,0
20250206,105600,5984830,341,341,341,341,0
20250206,105500,5984830,341,341,341,341,0
20250206,105400,5984830,341,341,341,341,1
20250206,105300,5984489,385,385,385,385,0
20250206,105200,5984489,385,385,385,385,0
20250206,105100,5984489,385,385,385,385,0
20250206,105000,5984489,385,385,385,385,0
20250206,104900,5984489,385,385,385,385,0
20250206,104800,5984489,385,385,385,385,0
20250206,104700,5984489,385,385,385,385,1
20250206,104600,5984104,341,341,341,341,0
20250206,104500,5984104,341,341,341,341,0
20250206,104400,5984104,341,341,341,341,0
20250206,104300,5984104,341,341,341,341,0
20250206,104200,5984104,341,341,341,341,0
20250206,104100,5984104,341,341,341,341,1
20250206,104000,5983763,384,384,384,384,0
20250206,103900,5983763,384,384,384,384,0
20250206,103800,5983763,384,384,384,384,0
20250206,103700,5983763,384,384,384,384,2
20250206,103600,5982995,341,341,341,341,0
20250206,103500,5982995,341,341,341,341,0
20250206,103400,5982995,341,341,341,341,2
20250206,103300,5982313,380,380,380,380,0
20250206,103200,5982313,380,380,380,380,0
20250206,103100,5982313,380,380,380,380,0
20250206,103000,5982313,380,380,380,380,3000
20250206,102900,4842313,370,370,370,370,2499
20250206,102800,3917683,370,370,370,370,0
20250206,102700,3917683,370,370,370,370,0
20250206,102600,3917683,370,370,370,370,0
20250206,102500,3917683,370,370,370,370,0
20250206,102400,3917683,370,370,370,370,0
20250206,102300,3917683,370,370,370,370,0
20250206,102200,3917683,370,370,370,370,1
20250206,102100,3917313,365,365,365,365,0
20250206,102000,3917313,365,365,365,365,0
20250206,101900,3917313,365,365,365,365,0
20250206,101800,3917313,365,365,365,365,0
20250206,101700,3917313,365,365,365,365,493
20250206,101600,3737368,365,365,365,365,0
20250206,101500,3737368,365,364,365,364,5000
20250206,101400,1913076,364,364,364,364,0
20250206,101300,1913076,364,364,364,364,1
20250206,101200,1912712,340,364,364,340,4
20250206,101100,1911303,387,387,387,387,0
20250206,101000,1911303,387,387,387,387,0
20250206,100900,1911303,387,387,387,387,0
20250206,100800,1911303,387,387,387,387,0
20250206,100700,1911303,387,387,387,387,0
20250206,100600,1911303,387,387,387,387,0
20250206,100500,1911303,387,387,387,387,0
20250206,100400,1911303,387,387,387,387,0
20250206,100300,1911303,387,387,387,387,0
20250206,100200,1911303,387,387,387,387,0
20250206,100100,1911303,387,387,387,387,0
20250206,100000,1911303,387,387,387,387,0
20250206,095900,1911303,387,387,387,387,0
20250206,095800,1911303,387,387,387,387,0
20250206,095700,1911303,387,387,387,387,0
20250206,095600,1911303,387,387,387,387,0
20250206,095500,1911303,387,387,387,387,0
20250206,095400,1911303,387,387,387,387,0
20250206,095300,1911303,387,387,387,387,0
20250206,095200,1911303,387,387,387,387,0
20250206,095100,1911303,387,387,387,387,1
20250206,095000,1910916,340,340,340,340,0
20250206,094900,1910916,340,340,340,340,0
20250206,094800,1910916,340,341,341,340,1850
20250206,094700,1281565,342,342,342,342,0
20250206,094600,1281565,342,342,342,342,1
20250206,094500,1281223,387,387,387,387,0
20250206,094400,1281223,387,387,387,387,0
20250206,094300,1281223,387,387,387,387,0
20250206,094200,1281223,387,387,387,387,0
20250206,094100,1281223,387,387,387,387,1
20250206,094000,1280836,340,340,340,340,0
20250206,093900,1280836,340,340,340,340,0
20250206,093800,1280836,340,340,340,340,0
20250206,093700,1280836,340,340,340,340,0
20250206,093600,1280836,340,340,340,340,0
20250206,093500,1280836,340,340,340,340,0
20250206,093400,1280836,340,340,340,340,0
20250206,093300,1280836,340,340,340,340,0
20250206,093200,1280836,340,340,340,340,0
20250206,093100,1280836,340,340,340,340,0
20250206,093000,1280836,340,340,340,340,0
20250206,092900,1280836,340,340,340,340,0
20250206,092800,1280836,340,340,340,340,0
20250206,092700,1280836,340,340,340,340,0
20250206,092600,1280836,340,340,340,340,0
20250206,092500,1280836,340,340,340,340,0
20250206,092400,1280836,340,340,340,340,0
20250206,092300,1280836,340,340,340,340,0
20250206,092200,1280836,340,340,340,340,0
20250206,092100,1280836,340,340,340,340,0
20250206,092000,1280836,340,345,345,340,762
20250206,091900,1021511,345,345,345,345,0
20250206,091800,1021511,345,345,345,345,0
20250206,091700,1021511,345,345,345,345,0
20250206,091600,1021511,345,345,345,345,0
20250206,091500,1021511,345,345,345,345,0
20250206,091400,1021511,345,345,345,345,0
20250206,091300,1021511,345,388,388,345,3
20250206,091200,1020390,390,390,390,390,0
20250206,091100,1020390,390,390,390,390,0
20250206,091000,1020390,390,390,390,390,0
20250206,090900,1020390,390,390,390,390,0
20250206,090800,1020390,390,390,390,390,0
20250206,090700,1020390,390,390,390,390,0
20250206,090600,1020390,390,390,390,390,0
20250206,090500,1020390,390,390,390,390,0
20250206,090400,1020390,390,390,390,390,1
20250206,090300,1020000,340,340,340,340,3000
20250206,090200,0,340,340,340,340,0
20250206,090100,0,340,340,340,340,0
20250206,090000,0,340,340,340,340,0