KissMeData/225430/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,204800,14525817,568,568,568,568,306
20250206,204700,14525817,568,568,568,568,0
20250206,204600,14525817,568,568,568,568,0
20250206,204500,14525817,568,568,568,568,0
20250206,204400,14525817,568,568,568,568,0
20250206,204300,14525817,568,568,568,568,0
20250206,204200,14525817,568,568,568,568,0
20250206,204100,14525817,568,568,568,568,0
20250206,204000,14525817,568,568,568,568,0
20250206,203900,14525817,568,568,568,568,0
20250206,203800,14525817,568,568,568,568,0
20250206,203700,14525817,568,568,568,568,0
20250206,203600,14525817,568,568,568,568,0
20250206,203500,14525817,568,568,568,568,0
20250206,203400,14525817,568,568,568,568,0
20250206,203300,14525817,568,568,568,568,0
20250206,203200,14525817,568,568,568,568,0
20250206,203100,14525817,568,568,568,568,0
20250206,203000,14525817,568,568,568,568,0
20250206,202900,14525817,568,568,568,568,0
20250206,202800,14525817,568,568,568,568,0
20250206,202700,14525817,568,568,568,568,0
20250206,202600,14525817,568,568,568,568,0
20250206,202500,14525817,568,568,568,568,0
20250206,202400,14525817,568,568,568,568,0
20250206,202300,14525817,568,568,568,568,0
20250206,202200,14525817,568,568,568,568,0
20250206,202100,14525817,568,568,568,568,0
20250206,202000,14525817,568,568,568,568,0
20250206,201900,14525817,568,568,568,568,0
20250206,201800,14525817,568,568,568,568,306
20250206,201700,14525817,568,568,568,568,0
20250206,201600,14525817,568,568,568,568,0
20250206,201500,14525817,568,568,568,568,0
20250206,201400,14525817,568,568,568,568,0
20250206,201300,14525817,568,568,568,568,0
20250206,201200,14525817,568,568,568,568,0
20250206,201100,14525817,568,568,568,568,0
20250206,201000,14525817,568,568,568,568,0
20250206,200900,14525817,568,568,568,568,0
20250206,200800,14525817,568,568,568,568,0
20250206,200700,14525817,568,568,568,568,0
20250206,200600,14525817,568,568,568,568,0
20250206,200500,14525817,568,568,568,568,0
20250206,200400,14525817,568,568,568,568,0
20250206,200300,14525817,568,568,568,568,0
20250206,200200,14525817,568,568,568,568,0
20250206,200100,14525817,568,568,568,568,0
20250206,200000,14525817,568,568,568,568,0
20250206,195900,14525817,568,568,568,568,0
20250206,195800,14525817,568,568,568,568,0
20250206,195700,14525817,568,568,568,568,0
20250206,195600,14525817,568,568,568,568,0
20250206,195500,14525817,568,568,568,568,0
20250206,195400,14525817,568,568,568,568,0
20250206,195300,14525817,568,568,568,568,0
20250206,195200,14525817,568,568,568,568,0
20250206,195100,14525817,568,568,568,568,0
20250206,195000,14525817,568,568,568,568,0
20250206,194900,14525817,568,568,568,568,0
20250206,194800,14525817,568,568,568,568,306
20250206,194700,14525817,568,568,568,568,0
20250206,194600,14525817,568,568,568,568,0
20250206,194500,14525817,568,568,568,568,0
20250206,194400,14525817,568,568,568,568,0
20250206,194300,14525817,568,568,568,568,0
20250206,194200,14525817,568,568,568,568,0
20250206,194100,14525817,568,568,568,568,0
20250206,194000,14525817,568,568,568,568,0
20250206,193900,14525817,568,568,568,568,0
20250206,193800,14525817,568,568,568,568,0
20250206,193700,14525817,568,568,568,568,0
20250206,193600,14525817,568,568,568,568,0
20250206,193500,14525817,568,568,568,568,0
20250206,193400,14525817,568,568,568,568,0
20250206,193300,14525817,568,568,568,568,0
20250206,193200,14525817,568,568,568,568,0
20250206,193100,14525817,568,568,568,568,0
20250206,193000,14525817,568,568,568,568,0
20250206,192900,14525817,568,568,568,568,0
20250206,192800,14525817,568,568,568,568,0
20250206,192700,14525817,568,568,568,568,0
20250206,192600,14525817,568,568,568,568,0
20250206,192500,14525817,568,568,568,568,0
20250206,192400,14525817,568,568,568,568,0
20250206,192300,14525817,568,568,568,568,0
20250206,192200,14525817,568,568,568,568,0
20250206,192100,14525817,568,568,568,568,0
20250206,192000,14525817,568,568,568,568,0
20250206,191900,14525817,568,568,568,568,0
20250206,191800,14525817,568,568,568,568,306
20250206,191700,14525817,568,568,568,568,0
20250206,191600,14525817,568,568,568,568,0
20250206,191500,14525817,568,568,568,568,0
20250206,191400,14525817,568,568,568,568,0
20250206,191300,14525817,568,568,568,568,0
20250206,191200,14525817,568,568,568,568,0
20250206,191100,14525817,568,568,568,568,0
20250206,191000,14525817,568,568,568,568,0
20250206,190900,14525817,568,568,568,568,0
20250206,190800,14525817,568,568,568,568,0
20250206,190700,14525817,568,568,568,568,0
20250206,190600,14525817,568,568,568,568,0
20250206,190500,14525817,568,568,568,568,0
20250206,190400,14525817,568,568,568,568,0
20250206,190300,14525817,568,568,568,568,0
20250206,190200,14525817,568,568,568,568,0
20250206,190100,14525817,568,568,568,568,0
20250206,190000,14525817,568,568,568,568,0
20250206,185900,14525817,568,568,568,568,0
20250206,185800,14525817,568,568,568,568,0
20250206,185700,14525817,568,568,568,568,0
20250206,185600,14525817,568,568,568,568,0
20250206,185500,14525817,568,568,568,568,0
20250206,185400,14525817,568,568,568,568,0
20250206,185300,14525817,568,568,568,568,0
20250206,185200,14525817,568,568,568,568,0
20250206,185100,14525817,568,568,568,568,0
20250206,185000,14525817,568,568,568,568,0
20250206,184900,14525817,568,568,568,568,0
20250206,184800,14525817,568,568,568,568,306
20250206,184700,14525817,568,568,568,568,0
20250206,184600,14525817,568,568,568,568,0
20250206,184500,14525817,568,568,568,568,0
20250206,184400,14525817,568,568,568,568,0
20250206,184300,14525817,568,568,568,568,0
20250206,184200,14525817,568,568,568,568,0
20250206,184100,14525817,568,568,568,568,0
20250206,184000,14525817,568,568,568,568,0
20250206,183900,14525817,568,568,568,568,0
20250206,183800,14525817,568,568,568,568,0
20250206,183700,14525817,568,568,568,568,0
20250206,183600,14525817,568,568,568,568,0
20250206,183500,14525817,568,568,568,568,0
20250206,183400,14525817,568,568,568,568,0
20250206,183300,14525817,568,568,568,568,0
20250206,183200,14525817,568,568,568,568,0
20250206,183100,14525817,568,568,568,568,0
20250206,183000,14525817,568,568,568,568,0
20250206,182900,14525817,568,568,568,568,0
20250206,182800,14525817,568,568,568,568,0
20250206,182700,14525817,568,568,568,568,0
20250206,182600,14525817,568,568,568,568,0
20250206,182500,14525817,568,568,568,568,0
20250206,182400,14525817,568,568,568,568,0
20250206,182300,14525817,568,568,568,568,0
20250206,182200,14525817,568,568,568,568,0
20250206,182100,14525817,568,568,568,568,0
20250206,182000,14525817,568,568,568,568,0
20250206,181900,14525817,568,568,568,568,0
20250206,181800,14525817,568,568,568,568,306
20250206,181700,14525817,568,568,568,568,0
20250206,181600,14525817,568,568,568,568,0
20250206,181500,14525817,568,568,568,568,0
20250206,181400,14525817,568,568,568,568,0
20250206,181300,14525817,568,568,568,568,0
20250206,181200,14525817,568,568,568,568,0
20250206,181100,14525817,568,568,568,568,0
20250206,181000,14525817,568,568,568,568,0
20250206,180900,14525817,568,568,568,568,0
20250206,180800,14525817,568,568,568,568,0
20250206,180700,14525817,568,568,568,568,0
20250206,180600,14525817,568,568,568,568,0
20250206,180500,14525817,568,568,568,568,0
20250206,180400,14525817,568,568,568,568,0
20250206,180300,14525817,568,568,568,568,0
20250206,180200,14525817,568,568,568,568,0
20250206,180100,14525817,568,568,568,568,0
20250206,180000,14525817,568,568,568,568,0
20250206,175900,14525817,568,568,568,568,0
20250206,175800,14525817,568,568,568,568,0
20250206,175700,14525817,568,568,568,568,0
20250206,175600,14525817,568,568,568,568,0
20250206,175500,14525817,568,568,568,568,0
20250206,175400,14525817,568,568,568,568,0
20250206,175300,14525817,568,568,568,568,0
20250206,175200,14525817,568,568,568,568,0
20250206,175100,14525817,568,568,568,568,0
20250206,175000,14525817,568,568,568,568,0
20250206,174900,14525817,568,568,568,568,0
20250206,174800,14525817,568,568,568,568,306
20250206,174700,14525817,568,568,568,568,0
20250206,174600,14525817,568,568,568,568,0
20250206,174500,14525817,568,568,568,568,0
20250206,174400,14525817,568,568,568,568,0
20250206,174300,14525817,568,568,568,568,0
20250206,174200,14525817,568,568,568,568,0
20250206,174100,14525817,568,568,568,568,0
20250206,174000,14525817,568,568,568,568,0
20250206,173900,14525817,568,568,568,568,0
20250206,173800,14525817,568,568,568,568,0
20250206,173700,14525817,568,568,568,568,0
20250206,173600,14525817,568,568,568,568,0
20250206,173500,14525817,568,568,568,568,0
20250206,173400,14525817,568,568,568,568,0
20250206,173300,14525817,568,568,568,568,0
20250206,173200,14525817,568,568,568,568,0
20250206,173100,14525817,568,568,568,568,0
20250206,173000,14525817,568,568,568,568,0
20250206,172900,14525817,568,568,568,568,0
20250206,172800,14525817,568,568,568,568,0
20250206,172700,14525817,568,568,568,568,0
20250206,172600,14525817,568,568,568,568,0
20250206,172500,14525817,568,568,568,568,0
20250206,172400,14525817,568,568,568,568,0
20250206,172300,14525817,568,568,568,568,0
20250206,172200,14525817,568,568,568,568,0
20250206,172100,14525817,568,568,568,568,0
20250206,172000,14525817,568,568,568,568,0
20250206,171900,14525817,568,568,568,568,0
20250206,171800,14525817,568,568,568,568,306
20250206,171700,14525817,568,568,568,568,0
20250206,171600,14525817,568,568,568,568,0
20250206,171500,14525817,568,568,568,568,0
20250206,171400,14525817,568,568,568,568,0
20250206,171300,14525817,568,568,568,568,0
20250206,171200,14525817,568,568,568,568,0
20250206,171100,14525817,568,568,568,568,0
20250206,171000,14525817,568,568,568,568,0
20250206,170900,14525817,568,568,568,568,0
20250206,170800,14525817,568,568,568,568,0
20250206,170700,14525817,568,568,568,568,0
20250206,170600,14525817,568,568,568,568,0
20250206,170500,14525817,568,568,568,568,0
20250206,170400,14525817,568,568,568,568,0
20250206,170300,14525817,568,568,568,568,0
20250206,170200,14525817,568,568,568,568,0
20250206,170100,14525817,568,568,568,568,0
20250206,170000,14525817,568,568,568,568,0
20250206,165900,14525817,568,568,568,568,0
20250206,165800,14525817,568,568,568,568,0
20250206,165700,14525817,568,568,568,568,0
20250206,165600,14525817,568,568,568,568,0
20250206,165500,14525817,568,568,568,568,0
20250206,165400,14525817,568,568,568,568,0
20250206,165300,14525817,568,568,568,568,0
20250206,165200,14525817,568,568,568,568,0
20250206,165100,14525817,568,568,568,568,0
20250206,165000,14525817,568,568,568,568,0
20250206,164900,14525817,568,568,568,568,0
20250206,164800,14525817,568,568,568,568,306
20250206,164700,14525817,568,568,568,568,0
20250206,164600,14525817,568,568,568,568,0
20250206,164500,14525817,568,568,568,568,0
20250206,164400,14525817,568,568,568,568,0
20250206,164300,14525817,568,568,568,568,0
20250206,164200,14525817,568,568,568,568,0
20250206,164100,14525817,568,568,568,568,0
20250206,164000,14525817,568,568,568,568,0
20250206,163900,14525817,568,568,568,568,0
20250206,163800,14525817,568,568,568,568,0
20250206,163700,14525817,568,568,568,568,0
20250206,163600,14525817,568,568,568,568,0
20250206,163500,14525817,568,568,568,568,0
20250206,163400,14525817,568,568,568,568,0
20250206,163300,14525817,568,568,568,568,0
20250206,163200,14525817,568,568,568,568,0
20250206,163100,14525817,568,568,568,568,0
20250206,163000,14525817,568,568,568,568,0
20250206,162900,14525817,568,568,568,568,0
20250206,162800,14525817,568,568,568,568,0
20250206,162700,14525817,568,568,568,568,0
20250206,162600,14525817,568,568,568,568,0
20250206,162500,14525817,568,568,568,568,0
20250206,162400,14525817,568,568,568,568,0
20250206,162300,14525817,568,568,568,568,0
20250206,162200,14525817,568,568,568,568,0
20250206,162100,14525817,568,568,568,568,0
20250206,162000,14525817,568,568,568,568,0
20250206,161900,14525817,568,568,568,568,0
20250206,161800,14525817,568,568,568,568,306
20250206,161700,14525817,568,568,568,568,0
20250206,161600,14525817,568,568,568,568,0
20250206,161500,14525817,568,568,568,568,0
20250206,161400,14525817,568,568,568,568,0
20250206,161300,14525817,568,568,568,568,0
20250206,161200,14525817,568,568,568,568,0
20250206,161100,14525817,568,568,568,568,0
20250206,161000,14525817,568,568,568,568,0
20250206,160900,14525817,568,568,568,568,0
20250206,160800,14525817,568,568,568,568,0
20250206,160700,14525817,568,568,568,568,0
20250206,160600,14525817,568,568,568,568,0
20250206,160500,14525817,568,568,568,568,0
20250206,160400,14525817,568,568,568,568,0
20250206,160300,14525817,568,568,568,568,0
20250206,160200,14525817,568,568,568,568,0
20250206,160100,14525817,568,568,568,568,0
20250206,160000,14525817,568,568,568,568,0
20250206,155900,14525817,568,568,568,568,0
20250206,155800,14525817,568,568,568,568,0
20250206,155700,14525817,568,568,568,568,0
20250206,155600,14525817,568,568,568,568,0
20250206,155500,14525817,568,568,568,568,0
20250206,155400,14525817,568,568,568,568,0
20250206,155300,14525817,568,568,568,568,0
20250206,155200,14525817,568,568,568,568,0
20250206,155100,14525817,568,568,568,568,0
20250206,155000,14525817,568,568,568,568,0
20250206,154900,14525817,568,568,568,568,0
20250206,154800,14525817,568,568,568,568,306
20250206,154700,14525817,568,568,568,568,0
20250206,154600,14525817,568,568,568,568,0
20250206,154500,14525817,568,568,568,568,0
20250206,154400,14525817,568,568,568,568,0
20250206,154300,14525817,568,568,568,568,0
20250206,154200,14525817,568,568,568,568,0
20250206,154100,14525817,568,568,568,568,0
20250206,154000,14525817,568,568,568,568,0
20250206,153900,14525817,568,568,568,568,0
20250206,153800,14525817,568,568,568,568,0
20250206,153700,14525817,568,568,568,568,0
20250206,153600,14525817,568,568,568,568,0
20250206,153500,14525817,568,568,568,568,0
20250206,153400,14525817,568,568,568,568,0
20250206,153300,14525817,568,568,568,568,0
20250206,153200,14525817,568,568,568,568,0
20250206,153100,14525817,568,568,568,568,0
20250206,153000,14525817,568,568,568,568,306
20250206,152900,14352009,565,565,565,565,0
20250206,152800,14352009,565,565,565,565,0
20250206,152700,14352009,565,565,565,565,0
20250206,152600,14352009,565,565,565,565,0
20250206,152500,14352009,565,565,565,565,0
20250206,152400,14352009,565,565,565,565,0
20250206,152300,14352009,565,565,565,565,0
20250206,152200,14352009,565,565,565,565,0
20250206,152100,14352009,565,565,565,565,0
20250206,152000,14352009,565,565,565,565,0
20250206,151900,14352009,565,565,565,565,3
20250206,151800,14350314,568,568,568,568,0
20250206,151700,14350314,568,568,568,568,0
20250206,151600,14350314,568,568,568,568,0
20250206,151500,14350314,568,568,568,568,0
20250206,151400,14350314,568,568,568,568,0
20250206,151300,14350314,568,568,568,568,0
20250206,151200,14350314,568,568,568,568,0
20250206,151100,14350314,568,568,568,568,0
20250206,151000,14350314,568,568,568,568,0
20250206,150900,14350314,568,568,568,568,0
20250206,150800,14350314,568,568,568,568,0
20250206,150700,14350314,568,568,568,568,0
20250206,150600,14350314,568,568,568,568,0
20250206,150500,14350314,568,568,568,568,0
20250206,150400,14350314,568,568,568,568,0
20250206,150300,14350314,568,568,568,568,0
20250206,150200,14350314,568,568,568,568,0
20250206,150100,14350314,568,568,568,568,0
20250206,150000,14350314,568,568,568,568,0
20250206,145900,14350314,568,568,568,568,0
20250206,145800,14350314,568,568,568,568,0
20250206,145700,14350314,568,568,568,568,0
20250206,145600,14350314,568,568,568,568,0
20250206,145500,14350314,568,568,568,568,0
20250206,145400,14350314,568,568,568,568,0
20250206,145300,14350314,568,568,568,568,0
20250206,145200,14350314,568,568,568,568,0
20250206,145100,14350314,568,568,568,568,0
20250206,145000,14350314,568,568,568,568,0
20250206,144900,14350314,568,568,568,568,0
20250206,144800,14350314,568,568,568,568,0
20250206,144700,14350314,568,568,568,568,0
20250206,144600,14350314,568,568,568,568,0
20250206,144500,14350314,568,568,568,568,0
20250206,144400,14350314,568,568,568,568,0
20250206,144300,14350314,568,568,568,568,0
20250206,144200,14350314,568,568,568,568,0
20250206,144100,14350314,568,568,568,568,0
20250206,144000,14350314,568,568,568,568,0
20250206,143900,14350314,568,568,568,568,0
20250206,143800,14350314,568,568,568,568,0
20250206,143700,14350314,568,568,568,568,0
20250206,143600,14350314,568,568,568,568,0
20250206,143500,14350314,568,568,568,568,0
20250206,143400,14350314,568,568,568,568,0
20250206,143300,14350314,568,568,568,568,0
20250206,143200,14350314,568,568,568,568,0
20250206,143100,14350314,568,568,568,568,0
20250206,143000,14350314,568,568,568,568,0
20250206,142900,14350314,568,568,568,568,0
20250206,142800,14350314,568,567,568,567,1000
20250206,142700,13782324,568,568,568,568,0
20250206,142600,13782324,568,568,568,568,0
20250206,142500,13782324,568,568,568,568,0
20250206,142400,13782324,568,568,568,568,0
20250206,142300,13782324,568,568,568,568,0
20250206,142200,13782324,568,568,568,568,0
20250206,142100,13782324,568,568,568,568,0
20250206,142000,13782324,568,568,568,568,0
20250206,141900,13782324,568,568,568,568,0
20250206,141800,13782324,568,568,568,568,0
20250206,141700,13782324,568,568,568,568,0
20250206,141600,13782324,568,568,568,568,0
20250206,141500,13782324,568,568,568,568,0
20250206,141400,13782324,568,568,568,568,0
20250206,141300,13782324,568,568,568,568,0
20250206,141200,13782324,568,568,568,568,0
20250206,141100,13782324,568,568,568,568,0
20250206,141000,13782324,568,568,568,568,0
20250206,140900,13782324,568,568,568,568,0
20250206,140800,13782324,568,568,568,568,0
20250206,140700,13782324,568,568,568,568,0
20250206,140600,13782324,568,568,568,568,0
20250206,140500,13782324,568,568,568,568,0
20250206,140400,13782324,568,568,568,568,0
20250206,140300,13782324,568,568,568,568,0
20250206,140200,13782324,568,568,568,568,0
20250206,140100,13782324,568,568,568,568,0
20250206,140000,13782324,568,568,568,568,0
20250206,135900,13782324,568,568,568,568,0
20250206,135800,13782324,568,568,568,568,1110
20250206,135700,13151844,568,568,568,568,0
20250206,135600,13151844,568,568,568,568,0
20250206,135500,13151844,568,568,568,568,0
20250206,135400,13151844,568,568,568,568,0
20250206,135300,13151844,568,568,568,568,0
20250206,135200,13151844,568,568,568,568,0
20250206,135100,13151844,568,568,568,568,0
20250206,135000,13151844,568,568,568,568,0
20250206,134900,13151844,568,568,568,568,0
20250206,134800,13151844,568,568,568,568,0
20250206,134700,13151844,568,568,568,568,0
20250206,134600,13151844,568,568,568,568,0
20250206,134500,13151844,568,568,568,568,0
20250206,134400,13151844,568,568,568,568,0
20250206,134300,13151844,568,568,568,568,0
20250206,134200,13151844,568,568,568,568,0
20250206,134100,13151844,568,568,568,568,0
20250206,134000,13151844,568,568,568,568,0
20250206,133900,13151844,568,568,568,568,0
20250206,133800,13151844,568,568,568,568,0
20250206,133700,13151844,568,568,568,568,0
20250206,133600,13151844,568,568,568,568,0
20250206,133500,13151844,568,568,568,568,0
20250206,133400,13151844,568,568,568,568,0
20250206,133300,13151844,568,568,568,568,0
20250206,133200,13151844,568,568,568,568,0
20250206,133100,13151844,568,568,568,568,0
20250206,133000,13151844,568,568,568,568,0
20250206,132900,13151844,568,568,568,568,0
20250206,132800,13151844,568,568,568,568,0
20250206,132700,13151844,568,568,568,568,0
20250206,132600,13151844,568,568,568,568,0
20250206,132500,13151844,568,568,568,568,0
20250206,132400,13151844,568,568,568,568,0
20250206,132300,13151844,568,568,568,568,0
20250206,132200,13151844,568,568,568,568,0
20250206,132100,13151844,568,568,568,568,0
20250206,132000,13151844,568,568,568,568,0
20250206,131900,13151844,568,568,568,568,0
20250206,131800,13151844,568,568,568,568,0
20250206,131700,13151844,568,568,568,568,0
20250206,131600,13151844,568,568,568,568,0
20250206,131500,13151844,568,568,568,568,0
20250206,131400,13151844,568,568,568,568,0
20250206,131300,13151844,568,568,568,568,0
20250206,131200,13151844,568,568,568,568,0
20250206,131100,13151844,568,568,568,568,0
20250206,131000,13151844,568,568,568,568,0
20250206,130900,13151844,568,568,568,568,0
20250206,130800,13151844,568,568,568,568,0
20250206,130700,13151844,568,568,568,568,0
20250206,130600,13151844,568,568,568,568,0
20250206,130500,13151844,568,568,568,568,100
20250206,130400,13095044,568,568,568,568,0
20250206,130300,13095044,568,568,568,568,0
20250206,130200,13095044,568,568,568,568,0
20250206,130100,13095044,568,568,568,568,0
20250206,130000,13095044,568,568,568,568,0
20250206,125900,13095044,568,568,568,568,0
20250206,125800,13095044,568,568,568,568,0
20250206,125700,13095044,568,568,568,568,0
20250206,125600,13095044,568,568,568,568,0
20250206,125500,13095044,568,568,568,568,0
20250206,125400,13095044,568,568,568,568,0
20250206,125300,13095044,568,568,568,568,0
20250206,125200,13095044,568,568,568,568,0
20250206,125100,13095044,568,568,568,568,0
20250206,125000,13095044,568,568,568,568,0
20250206,124900,13095044,568,568,568,568,0
20250206,124800,13095044,568,568,568,568,0
20250206,124700,13095044,568,568,568,568,1
20250206,124600,13094476,562,562,562,562,0
20250206,124500,13094476,562,562,562,562,0
20250206,124400,13094476,562,562,562,562,0
20250206,124300,13094476,562,562,562,562,0
20250206,124200,13094476,562,562,562,562,0
20250206,124100,13094476,562,562,562,562,0
20250206,124000,13094476,562,562,562,562,0
20250206,123900,13094476,562,562,562,562,0
20250206,123800,13094476,562,562,562,562,0
20250206,123700,13094476,562,566,566,562,1302
20250206,123600,12361698,566,566,566,566,0
20250206,123500,12361698,566,566,566,566,88
20250206,123400,12311890,563,563,563,563,0
20250206,123300,12311890,563,563,563,563,0
20250206,123200,12311890,563,563,563,563,0
20250206,123100,12311890,563,563,563,563,0
20250206,123000,12311890,563,563,563,563,0
20250206,122900,12311890,563,563,563,563,0
20250206,122800,12311890,563,563,563,563,4
20250206,122700,12309638,563,563,563,563,0
20250206,122600,12309638,563,563,563,563,1
20250206,122500,12309075,566,566,566,566,0
20250206,122400,12309075,566,566,566,566,1
20250206,122300,12308509,563,563,563,563,0
20250206,122200,12308509,563,563,563,563,0
20250206,122100,12308509,563,563,563,563,80
20250206,122000,12263469,564,564,564,564,349
20250206,121900,12066633,566,566,566,566,0
20250206,121800,12066633,566,566,566,566,0
20250206,121700,12066633,566,566,566,566,1
20250206,121600,12066067,566,566,566,566,0
20250206,121500,12066067,566,566,566,566,0
20250206,121400,12066067,566,566,566,566,0
20250206,121300,12066067,566,566,566,566,0
20250206,121200,12066067,566,566,566,566,0
20250206,121100,12066067,566,566,566,566,0
20250206,121000,12066067,566,565,566,564,4
20250206,120900,12063807,566,566,566,566,0
20250206,120800,12063807,566,566,566,566,0
20250206,120700,12063807,566,566,566,566,9
20250206,120600,12058713,566,566,566,566,0
20250206,120500,12058713,566,566,566,566,0
20250206,120400,12058713,566,566,566,566,2
20250206,120300,12057581,567,567,567,567,12
20250206,120200,12050777,569,569,569,569,0
20250206,120100,12050777,569,569,569,569,0
20250206,120000,12050777,569,569,569,569,0
20250206,115900,12050777,569,569,569,569,0
20250206,115800,12050777,569,569,569,569,0
20250206,115700,12050777,569,571,571,568,3010
20250206,115600,10337317,572,572,572,572,0
20250206,115500,10337317,572,572,572,572,11
20250206,115400,10331025,572,572,572,572,0
20250206,115300,10331025,572,572,572,572,0
20250206,115200,10331025,572,572,572,572,0
20250206,115100,10331025,572,572,572,572,0
20250206,115000,10331025,572,572,572,572,0
20250206,114900,10331025,572,572,572,572,0
20250206,114800,10331025,572,572,572,572,0
20250206,114700,10331025,572,572,572,572,0
20250206,114600,10331025,572,572,572,572,1
20250206,114500,10330453,572,572,572,572,0
20250206,114400,10330453,572,572,572,572,3
20250206,114300,10328737,572,572,572,572,0
20250206,114200,10328737,572,572,572,572,0
20250206,114100,10328737,572,572,572,572,0
20250206,114000,10328737,572,572,572,572,0
20250206,113900,10328737,572,572,572,572,0
20250206,113800,10328737,572,572,572,572,0
20250206,113700,10328737,572,572,572,572,0
20250206,113600,10328737,572,572,572,572,0
20250206,113500,10328737,572,572,572,572,0
20250206,113400,10328737,572,572,572,572,0
20250206,113300,10328737,572,572,572,572,0
20250206,113200,10328737,572,572,572,572,0
20250206,113100,10328737,572,572,572,572,0
20250206,113000,10328737,572,572,572,572,0
20250206,112900,10328737,572,572,572,572,0
20250206,112800,10328737,572,572,572,572,5
20250206,112700,10325877,573,573,573,573,0
20250206,112600,10325877,573,573,573,573,0
20250206,112500,10325877,573,573,573,573,0
20250206,112400,10325877,573,573,573,573,0
20250206,112300,10325877,573,573,573,573,0
20250206,112200,10325877,573,573,573,573,2
20250206,112100,10324731,573,573,573,573,6
20250206,112000,10321293,572,572,572,572,83
20250206,111900,10273817,573,572,573,572,130
20250206,111800,10199455,572,572,572,572,44
20250206,111700,10174287,572,572,572,572,0
20250206,111600,10174287,572,572,572,572,0
20250206,111500,10174287,572,572,572,572,0
20250206,111400,10174287,572,572,572,572,0
20250206,111300,10174287,572,572,572,572,0
20250206,111200,10174287,572,572,572,572,0
20250206,111100,10174287,572,572,572,572,0
20250206,111000,10174287,572,572,572,572,7
20250206,110900,10170283,572,572,572,572,0
20250206,110800,10170283,572,572,572,572,0
20250206,110700,10170283,572,572,572,572,1
20250206,110600,10169711,571,571,571,571,0
20250206,110500,10169711,571,571,571,571,1
20250206,110400,10169140,570,570,570,570,246
20250206,110300,10028920,569,569,569,569,3
20250206,110200,10027213,569,569,569,569,0
20250206,110100,10027213,569,569,569,569,0
20250206,110000,10027213,569,569,569,569,316
20250206,105900,9847409,568,567,568,567,526
20250206,105800,9549118,564,564,564,564,0
20250206,105700,9549118,564,564,564,564,966
20250206,105600,9004294,568,568,568,568,0
20250206,105500,9004294,568,568,568,568,0
20250206,105400,9004294,568,568,568,568,0
20250206,105300,9004294,568,568,568,568,0
20250206,105200,9004294,568,568,568,568,0
20250206,105100,9004294,568,568,568,568,0
20250206,105000,9004294,568,568,568,568,0
20250206,104900,9004294,568,568,568,568,0
20250206,104800,9004294,568,568,568,568,0
20250206,104700,9004294,568,568,568,568,0
20250206,104600,9004294,568,568,568,568,0
20250206,104500,9004294,568,568,568,568,0
20250206,104400,9004294,568,568,568,568,0
20250206,104300,9004294,568,568,568,568,0
20250206,104200,9004294,568,563,568,563,211
20250206,104100,8885496,563,563,563,563,555
20250206,104000,8573031,568,567,568,567,2
20250206,103900,8571896,566,566,566,566,0
20250206,103800,8571896,566,566,566,566,0
20250206,103700,8571896,566,566,566,566,0
20250206,103600,8571896,566,566,566,566,0
20250206,103500,8571896,566,566,566,566,0
20250206,103400,8571896,566,566,566,566,0
20250206,103300,8571896,566,566,566,566,0
20250206,103200,8571896,566,566,566,566,60
20250206,103100,8537936,564,564,564,564,0
20250206,103000,8537936,564,564,564,564,63
20250206,102900,8502404,563,563,563,563,154
20250206,102800,8415702,566,566,566,566,100
20250206,102700,8359102,563,563,563,563,0
20250206,102600,8359102,563,563,563,563,0
20250206,102500,8359102,563,563,563,563,0
20250206,102400,8359102,563,563,563,563,0
20250206,102300,8359102,563,563,563,563,0
20250206,102200,8359102,563,563,563,563,0
20250206,102100,8359102,563,563,563,563,0
20250206,102000,8359102,563,563,563,563,0
20250206,101900,8359102,563,563,563,563,30
20250206,101800,8342212,565,565,565,565,0
20250206,101700,8342212,565,565,565,565,0
20250206,101600,8342212,565,565,565,565,0
20250206,101500,8342212,565,565,565,565,0
20250206,101400,8342212,565,565,565,565,0
20250206,101300,8342212,565,565,565,565,0
20250206,101200,8342212,565,565,565,565,0
20250206,101100,8342212,565,565,565,565,0
20250206,101000,8342212,565,564,565,564,1000
20250206,100900,7777222,565,565,565,565,0
20250206,100800,7777222,565,565,565,565,0
20250206,100700,7777222,565,565,565,565,0
20250206,100600,7777222,565,565,565,565,0
20250206,100500,7777222,565,565,565,565,0
20250206,100400,7777222,565,565,565,565,0
20250206,100300,7777222,565,565,565,565,0
20250206,100200,7777222,565,565,565,565,0
20250206,100100,7777222,565,565,565,565,0
20250206,100000,7777222,565,565,565,565,0
20250206,095900,7777222,565,565,565,565,0
20250206,095800,7777222,565,565,565,565,0
20250206,095700,7777222,565,565,565,565,0
20250206,095600,7777222,565,565,565,565,0
20250206,095500,7777222,565,565,565,565,0
20250206,095400,7777222,565,565,565,565,0
20250206,095300,7777222,565,565,565,565,0
20250206,095200,7777222,565,564,565,564,2386
20250206,095100,6429166,565,565,565,565,0
20250206,095000,6429166,565,565,565,565,0
20250206,094900,6429166,565,565,565,565,0
20250206,094800,6429166,565,565,565,565,0
20250206,094700,6429166,565,565,565,565,0
20250206,094600,6429166,565,565,565,565,0
20250206,094500,6429166,565,565,565,565,0
20250206,094400,6429166,565,565,565,565,0
20250206,094300,6429166,565,565,565,565,10
20250206,094200,6423516,560,560,560,560,0
20250206,094100,6423516,560,560,560,560,0
20250206,094000,6423516,560,560,560,560,0
20250206,093900,6423516,560,560,560,560,5
20250206,093800,6420716,560,560,560,560,0
20250206,093700,6420716,560,560,560,560,0
20250206,093600,6420716,560,560,560,560,0
20250206,093500,6420716,560,560,560,560,524
20250206,093400,6127276,560,560,560,560,1476
20250206,093300,5300716,560,560,560,560,0
20250206,093200,5300716,560,560,560,560,780
20250206,093100,4863916,565,563,565,563,100
20250206,093000,4807489,563,563,563,563,0
20250206,092900,4807489,563,563,563,563,0
20250206,092800,4807489,563,563,563,563,0
20250206,092700,4807489,563,563,563,563,0
20250206,092600,4807489,563,563,563,563,0
20250206,092500,4807489,563,563,563,563,0
20250206,092400,4807489,563,563,563,563,0
20250206,092300,4807489,563,563,563,563,0
20250206,092200,4807489,563,562,563,560,4
20250206,092100,4805241,562,562,562,562,7
20250206,092000,4801307,562,562,562,562,0
20250206,091900,4801307,562,562,562,562,0
20250206,091800,4801307,562,562,562,562,0
20250206,091700,4801307,562,562,562,562,3
20250206,091600,4799621,562,562,562,562,0
20250206,091500,4799621,562,562,562,562,29
20250206,091400,4783323,561,561,561,561,0
20250206,091300,4783323,561,561,561,561,8
20250206,091200,4778835,562,562,562,562,2
20250206,091100,4777711,562,562,562,562,0
20250206,091000,4777711,562,562,562,562,23
20250206,090900,4764785,560,560,560,560,0
20250206,090800,4764785,560,560,560,560,0
20250206,090700,4764785,560,560,560,560,0
20250206,090600,4764785,560,560,560,560,0
20250206,090500,4764785,560,560,560,560,0
20250206,090400,4764785,560,560,560,560,281
20250206,090300,4607425,560,560,560,560,500
20250206,090200,4327425,560,560,560,560,0
20250206,090100,4327425,560,559,560,559,4006
20250206,090000,2087120,560,560,560,560,3727