KissMeData/049630/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193200,115274154,624,624,624,624,3
20250205,193100,115274154,624,624,624,624,0
20250205,193000,115274154,624,624,624,624,0
20250205,192900,115274154,624,624,624,624,0
20250205,192800,115274154,624,624,624,624,0
20250205,192700,115274154,624,624,624,624,0
20250205,192600,115274154,624,624,624,624,0
20250205,192500,115274154,624,624,624,624,0
20250205,192400,115274154,624,624,624,624,0
20250205,192300,115274154,624,624,624,624,0
20250205,192200,115274154,624,624,624,624,0
20250205,192100,115274154,624,624,624,624,0
20250205,192000,115274154,624,624,624,624,0
20250205,191900,115274154,624,624,624,624,0
20250205,191800,115274154,624,624,624,624,0
20250205,191700,115274154,624,624,624,624,0
20250205,191600,115274154,624,624,624,624,0
20250205,191500,115274154,624,624,624,624,0
20250205,191400,115274154,624,624,624,624,0
20250205,191300,115274154,624,624,624,624,0
20250205,191200,115274154,624,624,624,624,0
20250205,191100,115274154,624,624,624,624,0
20250205,191000,115274154,624,624,624,624,0
20250205,190900,115274154,624,624,624,624,0
20250205,190800,115274154,624,624,624,624,0
20250205,190700,115274154,624,624,624,624,0
20250205,190600,115274154,624,624,624,624,0
20250205,190500,115274154,624,624,624,624,0
20250205,190400,115274154,624,624,624,624,0
20250205,190300,115274154,624,624,624,624,0
20250205,190200,115274154,624,624,624,624,3
20250205,190100,115274154,624,624,624,624,0
20250205,190000,115274154,624,624,624,624,0
20250205,185900,115274154,624,624,624,624,0
20250205,185800,115274154,624,624,624,624,0
20250205,185700,115274154,624,624,624,624,0
20250205,185600,115274154,624,624,624,624,0
20250205,185500,115274154,624,624,624,624,0
20250205,185400,115274154,624,624,624,624,0
20250205,185300,115274154,624,624,624,624,0
20250205,185200,115274154,624,624,624,624,0
20250205,185100,115274154,624,624,624,624,0
20250205,185000,115274154,624,624,624,624,0
20250205,184900,115274154,624,624,624,624,0
20250205,184800,115274154,624,624,624,624,0
20250205,184700,115274154,624,624,624,624,0
20250205,184600,115274154,624,624,624,624,0
20250205,184500,115274154,624,624,624,624,0
20250205,184400,115274154,624,624,624,624,0
20250205,184300,115274154,624,624,624,624,0
20250205,184200,115274154,624,624,624,624,0
20250205,184100,115274154,624,624,624,624,0
20250205,184000,115274154,624,624,624,624,0
20250205,183900,115274154,624,624,624,624,0
20250205,183800,115274154,624,624,624,624,0
20250205,183700,115274154,624,624,624,624,0
20250205,183600,115274154,624,624,624,624,0
20250205,183500,115274154,624,624,624,624,0
20250205,183400,115274154,624,624,624,624,0
20250205,183300,115274154,624,624,624,624,0
20250205,183200,115274154,624,624,624,624,3
20250205,183100,115274154,624,624,624,624,0
20250205,183000,115274154,624,624,624,624,0
20250205,182900,115274154,624,624,624,624,0
20250205,182800,115274154,624,624,624,624,0
20250205,182700,115274154,624,624,624,624,0
20250205,182600,115274154,624,624,624,624,0
20250205,182500,115274154,624,624,624,624,0
20250205,182400,115274154,624,624,624,624,0
20250205,182300,115274154,624,624,624,624,0
20250205,182200,115274154,624,624,624,624,0
20250205,182100,115274154,624,624,624,624,0
20250205,182000,115274154,624,624,624,624,0
20250205,181900,115274154,624,624,624,624,0
20250205,181800,115274154,624,624,624,624,0
20250205,181700,115274154,624,624,624,624,0
20250205,181600,115274154,624,624,624,624,0
20250205,181500,115274154,624,624,624,624,0
20250205,181400,115274154,624,624,624,624,0
20250205,181300,115274154,624,624,624,624,0
20250205,181200,115274154,624,624,624,624,0
20250205,181100,115274154,624,624,624,624,0
20250205,181000,115274154,624,624,624,624,0
20250205,180900,115274154,624,624,624,624,0
20250205,180800,115274154,624,624,624,624,0
20250205,180700,115274154,624,624,624,624,0
20250205,180600,115274154,624,624,624,624,0
20250205,180500,115274154,624,624,624,624,0
20250205,180400,115274154,624,624,624,624,0
20250205,180300,115274154,624,624,624,624,0
20250205,180200,115274154,624,624,624,624,3
20250205,180100,115274154,624,624,624,624,0
20250205,180000,115274154,624,624,624,624,0
20250205,175900,115274154,624,624,624,624,0
20250205,175800,115274154,624,624,624,624,0
20250205,175700,115274154,624,624,624,624,0
20250205,175600,115274154,624,624,624,624,0
20250205,175500,115274154,624,624,624,624,0
20250205,175400,115274154,624,624,624,624,0
20250205,175300,115274154,624,624,624,624,0
20250205,175200,115274154,624,624,624,624,0
20250205,175100,115274154,624,624,624,624,0
20250205,175000,115274154,624,624,624,624,0
20250205,174900,115274154,624,624,624,624,0
20250205,174800,115274154,624,624,624,624,0
20250205,174700,115274154,624,624,624,624,0
20250205,174600,115274154,624,624,624,624,0
20250205,174500,115274154,624,624,624,624,0
20250205,174400,115274154,624,624,624,624,0
20250205,174300,115274154,624,624,624,624,0
20250205,174200,115274154,624,624,624,624,0
20250205,174100,115274154,624,624,624,624,0
20250205,174000,115274154,624,624,624,624,0
20250205,173900,115274154,624,624,624,624,0
20250205,173800,115274154,624,624,624,624,0
20250205,173700,115274154,624,624,624,624,0
20250205,173600,115274154,624,624,624,624,0
20250205,173500,115274154,624,624,624,624,0
20250205,173400,115274154,624,624,624,624,0
20250205,173300,115274154,624,624,624,624,0
20250205,173200,115274154,624,624,624,624,3
20250205,173100,115274154,624,624,624,624,0
20250205,173000,115274154,624,624,624,624,0
20250205,172900,115274154,624,624,624,624,0
20250205,172800,115274154,624,624,624,624,0
20250205,172700,115274154,624,624,624,624,0
20250205,172600,115274154,624,624,624,624,0
20250205,172500,115274154,624,624,624,624,0
20250205,172400,115274154,624,624,624,624,0
20250205,172300,115274154,624,624,624,624,0
20250205,172200,115274154,624,624,624,624,0
20250205,172100,115274154,624,624,624,624,0
20250205,172000,115274154,624,624,624,624,0
20250205,171900,115274154,624,624,624,624,0
20250205,171800,115274154,624,624,624,624,0
20250205,171700,115274154,624,624,624,624,0
20250205,171600,115274154,624,624,624,624,0
20250205,171500,115274154,624,624,624,624,0
20250205,171400,115274154,624,624,624,624,0
20250205,171300,115274154,624,624,624,624,0
20250205,171200,115274154,624,624,624,624,0
20250205,171100,115274154,624,624,624,624,0
20250205,171000,115274154,624,624,624,624,0
20250205,170900,115274154,624,624,624,624,0
20250205,170800,115274154,624,624,624,624,0
20250205,170700,115274154,624,624,624,624,0
20250205,170600,115274154,624,624,624,624,0
20250205,170500,115274154,624,624,624,624,0
20250205,170400,115274154,624,624,624,624,0
20250205,170300,115274154,624,624,624,624,0
20250205,170200,115274154,624,624,624,624,3
20250205,170100,115274154,624,624,624,624,0
20250205,170000,115274154,624,624,624,624,0
20250205,165900,115274154,624,624,624,624,0
20250205,165800,115274154,624,624,624,624,0
20250205,165700,115274154,624,624,624,624,0
20250205,165600,115274154,624,624,624,624,0
20250205,165500,115274154,624,624,624,624,0
20250205,165400,115274154,624,624,624,624,0
20250205,165300,115274154,624,624,624,624,0
20250205,165200,115274154,624,624,624,624,0
20250205,165100,115274154,624,624,624,624,0
20250205,165000,115274154,624,624,624,624,0
20250205,164900,115274154,624,624,624,624,0
20250205,164800,115274154,624,624,624,624,0
20250205,164700,115274154,624,624,624,624,0
20250205,164600,115274154,624,624,624,624,0
20250205,164500,115274154,624,624,624,624,0
20250205,164400,115274154,624,624,624,624,0
20250205,164300,115274154,624,624,624,624,0
20250205,164200,115274154,624,624,624,624,0
20250205,164100,115274154,624,624,624,624,0
20250205,164000,115274154,624,624,624,624,0
20250205,163900,115274154,624,624,624,624,0
20250205,163800,115274154,624,624,624,624,0
20250205,163700,115274154,624,624,624,624,0
20250205,163600,115274154,624,624,624,624,0
20250205,163500,115274154,624,624,624,624,0
20250205,163400,115274154,624,624,624,624,0
20250205,163300,115274154,624,624,624,624,0
20250205,163200,115274154,624,624,624,624,3
20250205,163100,115274154,624,624,624,624,0
20250205,163000,115274154,624,624,624,624,0
20250205,162900,115274154,624,624,624,624,0
20250205,162800,115274154,624,624,624,624,0
20250205,162700,115274154,624,624,624,624,0
20250205,162600,115274154,624,624,624,624,0
20250205,162500,115274154,624,624,624,624,0
20250205,162400,115274154,624,624,624,624,0
20250205,162300,115274154,624,624,624,624,0
20250205,162200,115274154,624,624,624,624,0
20250205,162100,115274154,624,624,624,624,0
20250205,162000,115274154,624,624,624,624,0
20250205,161900,115274154,624,624,624,624,0
20250205,161800,115274154,624,624,624,624,0
20250205,161700,115274154,624,624,624,624,0
20250205,161600,115274154,624,624,624,624,0
20250205,161500,115274154,624,624,624,624,0
20250205,161400,115274154,624,624,624,624,0
20250205,161300,115274154,624,624,624,624,0
20250205,161200,115274154,624,624,624,624,0
20250205,161100,115274154,624,624,624,624,0
20250205,161000,115274154,624,624,624,624,0
20250205,160900,115274154,624,624,624,624,0
20250205,160800,115274154,624,624,624,624,0
20250205,160700,115274154,624,624,624,624,0
20250205,160600,115274154,624,624,624,624,0
20250205,160500,115274154,624,624,624,624,0
20250205,160400,115274154,624,624,624,624,0
20250205,160300,115274154,624,624,624,624,0
20250205,160200,115274154,624,624,624,624,3
20250205,160100,115274154,624,624,624,624,0
20250205,160000,115274154,624,624,624,624,0
20250205,155900,115274154,624,624,624,624,0
20250205,155800,115274154,624,624,624,624,0
20250205,155700,115274154,624,624,624,624,0
20250205,155600,115274154,624,624,624,624,0
20250205,155500,115274154,624,624,624,624,0
20250205,155400,115274154,624,624,624,624,0
20250205,155300,115274154,624,624,624,624,0
20250205,155200,115274154,624,624,624,624,0
20250205,155100,115274154,624,624,624,624,0
20250205,155000,115274154,624,624,624,624,0
20250205,154900,115274154,624,624,624,624,0
20250205,154800,115274154,624,624,624,624,0
20250205,154700,115274154,624,624,624,624,0
20250205,154600,115274154,624,624,624,624,0
20250205,154500,115274154,624,624,624,624,0
20250205,154400,115274154,624,624,624,624,0
20250205,154300,115274154,624,624,624,624,0
20250205,154200,115274154,624,624,624,624,0
20250205,154100,115274154,624,624,624,624,0
20250205,154000,115274154,624,624,624,624,0
20250205,153900,115274154,624,624,624,624,0
20250205,153800,115274154,624,624,624,624,0
20250205,153700,115274154,624,624,624,624,0
20250205,153600,115274154,624,624,624,624,0
20250205,153500,115274154,624,624,624,624,0
20250205,153400,115274154,624,624,624,624,0
20250205,153300,115274154,624,624,624,624,0
20250205,153200,115274154,624,624,624,624,3
20250205,153100,115274154,624,624,624,624,0
20250205,153000,115274154,624,624,624,624,3
20250205,152900,115272282,624,624,624,624,0
20250205,152800,115272282,624,624,624,624,0
20250205,152700,115272282,624,624,624,624,0
20250205,152600,115272282,624,624,624,624,0
20250205,152500,115272282,624,624,624,624,0
20250205,152400,115272282,624,624,624,624,0
20250205,152300,115272282,624,624,624,624,0
20250205,152200,115272282,624,624,624,624,0
20250205,152100,115272282,624,624,624,624,0
20250205,152000,115272282,624,624,624,624,0
20250205,151900,115272282,624,622,624,622,2
20250205,151800,115271036,621,624,624,621,353
20250205,151700,115051818,621,622,622,620,2935
20250205,151600,113229478,621,621,621,620,2054
20250205,151500,111955995,622,622,622,622,2
20250205,151400,111954751,624,624,624,624,1
20250205,151300,111954127,622,622,622,620,2248
20250205,151200,110558119,621,622,622,621,9000
20250205,151100,104969118,622,624,624,621,3
20250205,151000,104967251,621,622,622,621,5
20250205,150900,104964142,621,622,622,621,5
20250205,150800,104961034,624,624,624,624,0
20250205,150700,104961034,624,622,624,621,44004
20250205,150600,77631038,624,624,624,624,1
20250205,150500,77630414,622,622,622,622,1
20250205,150400,77629792,624,624,624,624,0
20250205,150300,77629792,624,624,624,624,0
20250205,150200,77629792,624,624,624,624,0
20250205,150100,77629792,624,624,624,624,5
20250205,150000,77626672,624,623,624,621,109
20250205,145900,77558871,626,626,626,626,0
20250205,145800,77558871,626,626,626,626,1
20250205,145700,77558245,622,625,625,622,9000
20250205,145600,71956100,626,626,626,626,0
20250205,145500,71956100,626,626,626,626,0
20250205,145400,71956100,626,626,626,626,1
20250205,145300,71955474,625,625,625,625,0
20250205,145200,71955474,625,625,625,625,0
20250205,145100,71955474,625,625,625,625,0
20250205,145000,71955474,625,625,625,625,60
20250205,144900,71917974,625,625,625,625,0
20250205,144800,71917974,625,625,625,625,0
20250205,144700,71917974,625,625,625,625,0
20250205,144600,71917974,625,625,625,625,0
20250205,144500,71917974,625,625,625,625,0
20250205,144400,71917974,625,625,625,625,0
20250205,144300,71917974,625,625,625,625,2
20250205,144200,71916724,625,624,625,624,12562
20250205,144100,64066934,622,623,623,622,1089
20250205,144000,63389513,623,623,623,623,128
20250205,143900,63309769,623,623,623,623,10
20250205,143800,63303539,623,623,623,623,0
20250205,143700,63303539,623,623,623,623,0
20250205,143600,63303539,623,623,623,623,1
20250205,143500,63302916,623,623,623,623,0
20250205,143400,63302916,623,623,623,623,1
20250205,143300,63302293,622,622,622,622,1
20250205,143200,63301671,622,622,622,622,0
20250205,143100,63301671,622,622,622,622,123
20250205,143000,63225165,624,624,624,624,0
20250205,142900,63225165,624,624,624,624,0
20250205,142800,63225165,624,624,624,624,0
20250205,142700,63225165,624,624,624,624,0
20250205,142600,63225165,624,624,624,624,0
20250205,142500,63225165,624,624,624,624,0
20250205,142400,63225165,624,624,624,624,2
20250205,142300,63223917,623,623,623,623,1200
20250205,142200,62476317,622,622,622,622,5
20250205,142100,62473207,622,622,622,622,11
20250205,142000,62466365,622,622,622,622,5
20250205,141900,62463255,623,623,623,623,0
20250205,141800,62463255,623,623,623,623,0
20250205,141700,62463255,623,623,623,623,0
20250205,141600,62463255,623,623,623,623,0
20250205,141500,62463255,623,623,623,623,0
20250205,141400,62463255,623,623,623,623,0
20250205,141300,62463255,623,623,623,623,14
20250205,141200,62454533,622,622,622,622,17
20250205,141100,62443959,623,623,623,623,0
20250205,141000,62443959,623,623,623,623,60
20250205,140900,62406579,622,622,622,622,0
20250205,140800,62406579,622,622,622,622,0
20250205,140700,62406579,622,623,623,622,228
20250205,140600,62264663,623,623,623,623,0
20250205,140500,62264663,623,623,623,623,0
20250205,140400,62264663,623,623,623,623,0
20250205,140300,62264663,623,623,623,623,1
20250205,140200,62264040,622,622,622,622,0
20250205,140100,62264040,622,622,622,622,1000
20250205,140000,61642040,622,622,622,622,1736
20250205,135900,60562248,622,623,623,622,3177
20250205,135800,58583977,624,624,624,624,0
20250205,135700,58583977,624,624,624,624,0
20250205,135600,58583977,624,624,624,624,0
20250205,135500,58583977,624,624,624,624,0
20250205,135400,58583977,624,624,624,624,0
20250205,135300,58583977,624,624,624,624,1
20250205,135200,58583353,623,623,623,623,0
20250205,135100,58583353,623,624,624,623,4
20250205,135000,58580860,624,624,624,624,0
20250205,134900,58580860,624,624,624,624,0
20250205,134800,58580860,624,624,624,624,0
20250205,134700,58580860,624,624,624,624,0
20250205,134600,58580860,624,624,624,624,0
20250205,134500,58580860,624,624,624,624,0
20250205,134400,58580860,624,624,624,624,0
20250205,134300,58580860,624,624,624,624,0
20250205,134200,58580860,624,624,624,624,1
20250205,134100,58580236,623,623,623,623,0
20250205,134000,58580236,623,623,623,623,0
20250205,133900,58580236,623,623,623,623,0
20250205,133800,58580236,623,623,623,623,0
20250205,133700,58580236,623,623,623,623,0
20250205,133600,58580236,623,623,623,623,0
20250205,133500,58580236,623,623,623,623,0
20250205,133400,58580236,623,623,623,623,128
20250205,133300,58500492,624,624,624,624,0
20250205,133200,58500492,624,624,624,624,0
20250205,133100,58500492,624,624,624,624,0
20250205,133000,58500492,624,624,624,624,800
20250205,132900,58001292,624,624,624,624,0
20250205,132800,58001292,624,624,624,624,0
20250205,132700,58001292,624,624,624,624,0
20250205,132600,58001292,624,624,624,624,0
20250205,132500,58001292,624,624,624,624,0
20250205,132400,58001292,624,624,624,624,0
20250205,132300,58001292,624,624,624,624,0
20250205,132200,58001292,624,624,624,624,0
20250205,132100,58001292,624,624,624,624,0
20250205,132000,58001292,624,624,624,624,0
20250205,131900,58001292,624,624,624,624,0
20250205,131800,58001292,624,624,624,624,0
20250205,131700,58001292,624,624,624,624,0
20250205,131600,58001292,624,624,624,624,0
20250205,131500,58001292,624,623,624,623,6845
20250205,131400,53736856,623,623,623,623,2873
20250205,131300,51946977,624,624,624,624,0
20250205,131200,51946977,624,624,624,624,0
20250205,131100,51946977,624,624,624,624,0
20250205,131000,51946977,624,624,624,624,0
20250205,130900,51946977,624,624,624,624,7
20250205,130800,51942609,624,624,624,624,0
20250205,130700,51942609,624,624,624,624,0
20250205,130600,51942609,624,624,624,624,1
20250205,130500,51941985,623,623,623,623,0
20250205,130400,51941985,623,623,623,623,0
20250205,130300,51941985,623,623,623,623,0
20250205,130200,51941985,623,623,623,623,0
20250205,130100,51941985,623,623,623,623,128
20250205,130000,51862241,624,624,624,624,0
20250205,125900,51862241,624,624,624,624,1
20250205,125800,51861617,623,623,623,623,0
20250205,125700,51861617,623,623,623,623,0
20250205,125600,51861617,623,623,623,623,0
20250205,125500,51861617,623,623,623,623,0
20250205,125400,51861617,623,623,623,623,0
20250205,125300,51861617,623,623,623,623,0
20250205,125200,51861617,623,623,623,623,0
20250205,125100,51861617,623,623,623,623,0
20250205,125000,51861617,623,623,623,623,0
20250205,124900,51861617,623,623,623,623,0
20250205,124800,51861617,623,623,623,623,0
20250205,124700,51861617,623,623,623,623,0
20250205,124600,51861617,623,623,623,623,0
20250205,124500,51861617,623,623,623,623,0
20250205,124400,51861617,623,623,623,623,1
20250205,124300,51860994,622,622,622,622,6
20250205,124200,51857262,622,622,622,622,0
20250205,124100,51857262,622,622,622,622,0
20250205,124000,51857262,622,622,622,622,0
20250205,123900,51857262,622,622,622,622,0
20250205,123800,51857262,622,622,622,622,0
20250205,123700,51857262,622,622,622,622,0
20250205,123600,51857262,622,622,622,622,0
20250205,123500,51857262,622,622,622,622,0
20250205,123400,51857262,622,622,622,622,0
20250205,123300,51857262,622,622,622,622,0
20250205,123200,51857262,622,622,622,622,1
20250205,123100,51856640,620,620,620,620,0
20250205,123000,51856640,620,620,620,620,0
20250205,122900,51856640,620,620,620,620,0
20250205,122800,51856640,620,624,625,620,15128
20250205,122700,42404863,621,624,624,621,15000
20250205,122600,33076181,624,624,624,624,0
20250205,122500,33076181,624,624,624,624,0
20250205,122400,33076181,624,624,624,624,0
20250205,122300,33076181,624,624,624,624,0
20250205,122200,33076181,624,624,624,624,0
20250205,122100,33076181,624,624,624,624,0
20250205,122000,33076181,624,624,624,624,0
20250205,121900,33076181,624,624,624,624,89
20250205,121800,33020645,625,625,625,625,0
20250205,121700,33020645,625,625,625,625,0
20250205,121600,33020645,625,625,625,625,0
20250205,121500,33020645,625,625,625,625,0
20250205,121400,33020645,625,625,625,625,0
20250205,121300,33020645,625,625,625,625,3
20250205,121200,33018770,624,624,624,624,0
20250205,121100,33018770,624,624,624,624,0
20250205,121000,33018770,624,624,624,624,0
20250205,120900,33018770,624,624,624,624,0
20250205,120800,33018770,624,624,624,624,0
20250205,120700,33018770,624,624,624,624,0
20250205,120600,33018770,624,624,624,624,0
20250205,120500,33018770,624,624,624,624,1
20250205,120400,33018146,625,625,625,625,0
20250205,120300,33018146,625,625,625,625,0
20250205,120200,33018146,625,625,625,625,80
20250205,120100,32968146,625,625,625,625,0
20250205,120000,32968146,625,625,625,625,0
20250205,115900,32968146,625,625,625,625,0
20250205,115800,32968146,625,625,625,625,1
20250205,115700,32967521,624,624,624,624,720
20250205,115600,32518241,622,622,622,622,0
20250205,115500,32518241,622,623,623,622,128
20250205,115400,32438522,625,625,625,625,100
20250205,115300,32376022,625,625,625,625,0
20250205,115200,32376022,625,625,625,625,0
20250205,115100,32376022,625,625,625,625,0
20250205,115000,32376022,625,625,625,625,0
20250205,114900,32376022,625,625,625,625,1
20250205,114800,32375397,623,623,623,623,600
20250205,114700,32001597,625,625,625,625,0
20250205,114600,32001597,625,625,625,625,0
20250205,114500,32001597,625,625,625,625,0
20250205,114400,32001597,625,625,625,625,0
20250205,114300,32001597,625,625,625,625,1
20250205,114200,32000972,624,624,624,624,698
20250205,114100,31565420,624,624,624,624,0
20250205,114000,31565420,624,624,624,624,1
20250205,113900,31564796,624,624,624,624,2
20250205,113800,31563548,623,622,623,622,1607
20250205,113700,30563992,622,623,623,622,3000
20250205,113600,28697990,625,625,625,625,0
20250205,113500,28697990,625,625,625,625,0
20250205,113400,28697990,625,625,625,625,0
20250205,113300,28697990,625,625,625,625,0
20250205,113200,28697990,625,625,625,625,0
20250205,113100,28697990,625,625,625,625,0
20250205,113000,28697990,625,625,625,625,0
20250205,112900,28697990,625,625,625,625,0
20250205,112800,28697990,625,625,625,625,0
20250205,112700,28697990,625,625,625,625,0
20250205,112600,28697990,625,625,625,625,1
20250205,112500,28697365,624,624,624,624,300
20250205,112400,28510165,624,624,624,624,0
20250205,112300,28510165,624,624,624,624,1
20250205,112200,28509541,621,623,623,621,129
20250205,112100,28429350,625,625,625,625,1
20250205,112000,28428725,622,622,622,622,0
20250205,111900,28428725,622,622,622,622,0
20250205,111800,28428725,622,625,625,622,2002
20250205,111700,27181971,626,626,626,626,0
20250205,111600,27181971,626,626,626,626,218
20250205,111500,27045503,626,626,626,626,783
20250205,111400,26555345,626,626,626,626,0
20250205,111300,26555345,626,626,626,626,0
20250205,111200,26555345,626,628,628,626,1217
20250205,111100,25792503,627,627,627,627,284
20250205,111000,25614435,626,626,626,626,0
20250205,110900,25614435,626,626,626,626,0
20250205,110800,25614435,626,626,626,626,0
20250205,110700,25614435,626,626,626,626,0
20250205,110600,25614435,626,626,626,626,300
20250205,110500,25426635,626,626,626,626,0
20250205,110400,25426635,626,626,626,626,0
20250205,110300,25426635,626,626,626,626,0
20250205,110200,25426635,626,626,626,626,0
20250205,110100,25426635,626,626,626,626,0
20250205,110000,25426635,626,626,626,626,0
20250205,105900,25426635,626,626,626,626,0
20250205,105800,25426635,626,627,627,626,4000
20250205,105700,22921560,628,628,628,628,0
20250205,105600,22921560,628,628,628,628,0
20250205,105500,22921560,628,628,628,628,0
20250205,105400,22921560,628,628,628,628,3
20250205,105300,22919676,628,628,628,628,0
20250205,105200,22919676,628,628,628,628,0
20250205,105100,22919676,628,628,628,628,100
20250205,105000,22856876,627,627,627,627,0
20250205,104900,22856876,627,628,628,627,130
20250205,104800,22775365,628,628,628,628,500
20250205,104700,22461365,628,628,628,628,0
20250205,104600,22461365,628,628,628,628,0
20250205,104500,22461365,628,628,628,628,0
20250205,104400,22461365,628,628,628,628,0
20250205,104300,22461365,628,628,628,628,0
20250205,104200,22461365,628,628,628,628,0
20250205,104100,22461365,628,628,628,628,0
20250205,104000,22461365,628,628,628,628,0
20250205,103900,22461365,628,628,628,628,1
20250205,103800,22460737,628,628,628,628,102
20250205,103700,22396681,629,629,629,629,0
20250205,103600,22396681,629,629,629,629,0
20250205,103500,22396681,629,629,629,629,0
20250205,103400,22396681,629,629,629,629,1
20250205,103300,22396052,629,629,629,629,1
20250205,103200,22395423,629,629,629,629,0
20250205,103100,22395423,629,629,629,629,261
20250205,103000,22231254,630,629,630,629,1003
20250205,102900,21600364,630,630,630,630,0
20250205,102800,21600364,630,630,630,630,14
20250205,102700,21591544,630,630,630,630,0
20250205,102600,21591544,630,630,630,630,0
20250205,102500,21591544,630,630,630,630,0
20250205,102400,21591544,630,630,630,630,0
20250205,102300,21591544,630,630,630,630,1
20250205,102200,21590914,630,630,630,630,0
20250205,102100,21590914,630,630,630,630,0
20250205,102000,21590914,630,630,630,630,0
20250205,101900,21590914,630,630,630,629,81
20250205,101800,21539944,630,630,630,630,2
20250205,101700,21538684,630,630,630,630,0
20250205,101600,21538684,630,630,630,630,1202
20250205,101500,20781424,630,630,630,630,2000
20250205,101400,19521424,630,630,630,630,2300
20250205,101300,18072424,630,630,630,630,0
20250205,101200,18072424,630,630,630,630,0
20250205,101100,18072424,630,630,630,630,0
20250205,101000,18072424,630,630,630,630,0
20250205,100900,18072424,630,630,630,630,0
20250205,100800,18072424,630,630,630,630,0
20250205,100700,18072424,630,630,630,630,0
20250205,100600,18072424,630,630,630,630,62
20250205,100500,18033364,630,630,630,630,0
20250205,100400,18033364,630,630,630,630,0
20250205,100300,18033364,630,630,630,630,1470
20250205,100200,17107264,630,630,630,630,0
20250205,100100,17107264,630,630,630,630,0
20250205,100000,17107264,630,630,630,630,0
20250205,095900,17107264,630,630,630,630,0
20250205,095800,17107264,630,630,630,630,1
20250205,095700,17106634,630,630,630,630,1
20250205,095600,17106004,629,630,631,629,774
20250205,095500,16618384,630,630,630,629,9633
20250205,095400,10549694,629,629,629,629,2927
20250205,095300,8708611,628,628,628,628,0
20250205,095200,8708611,628,628,628,628,2000
20250205,095100,7452611,627,627,627,627,0
20250205,095000,7452611,627,627,627,627,561
20250205,094900,7100864,626,626,626,626,0
20250205,094800,7100864,626,626,626,626,1986
20250205,094700,5857628,626,626,626,626,15
20250205,094600,5848238,625,625,625,625,2118
20250205,094500,4524488,625,625,625,625,14
20250205,094400,4515738,625,625,625,625,8
20250205,094300,4510738,623,625,625,623,169
20250205,094200,4405370,625,625,625,625,10
20250205,094100,4399120,625,625,625,625,0
20250205,094000,4399120,625,625,625,625,7
20250205,093900,4394745,625,625,625,625,0
20250205,093800,4394745,625,625,625,625,0
20250205,093700,4394745,625,625,625,625,0
20250205,093600,4394745,625,625,625,625,0
20250205,093500,4394745,625,625,625,625,15
20250205,093400,4385370,625,625,625,625,0
20250205,093300,4385370,625,625,625,625,347
20250205,093200,4168495,625,625,625,625,0
20250205,093100,4168495,625,625,625,625,0
20250205,093000,4168495,625,625,625,625,0
20250205,092900,4168495,625,625,625,625,0
20250205,092800,4168495,625,625,625,625,0
20250205,092700,4168495,625,625,625,625,1
20250205,092600,4167870,625,623,625,623,3
20250205,092500,4165997,624,624,624,624,0
20250205,092400,4165997,624,624,624,624,0
20250205,092300,4165997,624,624,624,624,100
20250205,092200,4103597,624,624,624,624,100
20250205,092100,4041197,626,626,626,626,0
20250205,092000,4041197,626,626,626,626,0
20250205,091900,4041197,626,626,626,626,355
20250205,091800,3818967,626,626,626,626,21
20250205,091700,3805821,627,627,627,627,0
20250205,091600,3805821,627,627,627,627,0
20250205,091500,3805821,627,626,627,626,174
20250205,091400,3696847,623,623,623,623,0
20250205,091300,3696847,623,623,623,623,21
20250205,091200,3683764,626,626,626,626,0
20250205,091100,3683764,626,626,626,626,0
20250205,091000,3683764,626,626,626,626,0
20250205,090900,3683764,626,626,626,626,0
20250205,090800,3683764,626,623,626,623,305
20250205,090700,3492837,622,622,622,622,9
20250205,090600,3487239,621,621,621,621,0
20250205,090500,3487239,621,621,621,621,0
20250205,090400,3487239,621,622,622,621,734
20250205,090300,3031348,625,620,625,619,1005
20250205,090200,2407621,624,624,624,624,2862
20250205,090100,621733,623,621,623,621,934
20250205,090000,40365,621,621,621,621,65