KissMeData/159910/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,203000,90568109,616,616,616,616,3341
20250205,202900,90568109,616,616,616,616,0
20250205,202800,90568109,616,616,616,616,0
20250205,202700,90568109,616,616,616,616,0
20250205,202600,90568109,616,616,616,616,0
20250205,202500,90568109,616,616,616,616,0
20250205,202400,90568109,616,616,616,616,0
20250205,202300,90568109,616,616,616,616,0
20250205,202200,90568109,616,616,616,616,0
20250205,202100,90568109,616,616,616,616,0
20250205,202000,90568109,616,616,616,616,0
20250205,201900,90568109,616,616,616,616,0
20250205,201800,90568109,616,616,616,616,0
20250205,201700,90568109,616,616,616,616,0
20250205,201600,90568109,616,616,616,616,0
20250205,201500,90568109,616,616,616,616,0
20250205,201400,90568109,616,616,616,616,0
20250205,201300,90568109,616,616,616,616,0
20250205,201200,90568109,616,616,616,616,0
20250205,201100,90568109,616,616,616,616,0
20250205,201000,90568109,616,616,616,616,0
20250205,200900,90568109,616,616,616,616,0
20250205,200800,90568109,616,616,616,616,0
20250205,200700,90568109,616,616,616,616,0
20250205,200600,90568109,616,616,616,616,0
20250205,200500,90568109,616,616,616,616,0
20250205,200400,90568109,616,616,616,616,0
20250205,200300,90568109,616,616,616,616,0
20250205,200200,90568109,616,616,616,616,0
20250205,200100,90568109,616,616,616,616,0
20250205,200000,90568109,616,616,616,616,3341
20250205,195900,90568109,616,616,616,616,0
20250205,195800,90568109,616,616,616,616,0
20250205,195700,90568109,616,616,616,616,0
20250205,195600,90568109,616,616,616,616,0
20250205,195500,90568109,616,616,616,616,0
20250205,195400,90568109,616,616,616,616,0
20250205,195300,90568109,616,616,616,616,0
20250205,195200,90568109,616,616,616,616,0
20250205,195100,90568109,616,616,616,616,0
20250205,195000,90568109,616,616,616,616,0
20250205,194900,90568109,616,616,616,616,0
20250205,194800,90568109,616,616,616,616,0
20250205,194700,90568109,616,616,616,616,0
20250205,194600,90568109,616,616,616,616,0
20250205,194500,90568109,616,616,616,616,0
20250205,194400,90568109,616,616,616,616,0
20250205,194300,90568109,616,616,616,616,0
20250205,194200,90568109,616,616,616,616,0
20250205,194100,90568109,616,616,616,616,0
20250205,194000,90568109,616,616,616,616,0
20250205,193900,90568109,616,616,616,616,0
20250205,193800,90568109,616,616,616,616,0
20250205,193700,90568109,616,616,616,616,0
20250205,193600,90568109,616,616,616,616,0
20250205,193500,90568109,616,616,616,616,0
20250205,193400,90568109,616,616,616,616,0
20250205,193300,90568109,616,616,616,616,0
20250205,193200,90568109,616,616,616,616,0
20250205,193100,90568109,616,616,616,616,0
20250205,193000,90568109,616,616,616,616,3341
20250205,192900,90568109,616,616,616,616,0
20250205,192800,90568109,616,616,616,616,0
20250205,192700,90568109,616,616,616,616,0
20250205,192600,90568109,616,616,616,616,0
20250205,192500,90568109,616,616,616,616,0
20250205,192400,90568109,616,616,616,616,0
20250205,192300,90568109,616,616,616,616,0
20250205,192200,90568109,616,616,616,616,0
20250205,192100,90568109,616,616,616,616,0
20250205,192000,90568109,616,616,616,616,0
20250205,191900,90568109,616,616,616,616,0
20250205,191800,90568109,616,616,616,616,0
20250205,191700,90568109,616,616,616,616,0
20250205,191600,90568109,616,616,616,616,0
20250205,191500,90568109,616,616,616,616,0
20250205,191400,90568109,616,616,616,616,0
20250205,191300,90568109,616,616,616,616,0
20250205,191200,90568109,616,616,616,616,0
20250205,191100,90568109,616,616,616,616,0
20250205,191000,90568109,616,616,616,616,0
20250205,190900,90568109,616,616,616,616,0
20250205,190800,90568109,616,616,616,616,0
20250205,190700,90568109,616,616,616,616,0
20250205,190600,90568109,616,616,616,616,0
20250205,190500,90568109,616,616,616,616,0
20250205,190400,90568109,616,616,616,616,0
20250205,190300,90568109,616,616,616,616,0
20250205,190200,90568109,616,616,616,616,0
20250205,190100,90568109,616,616,616,616,0
20250205,190000,90568109,616,616,616,616,3341
20250205,185900,90568109,616,616,616,616,0
20250205,185800,90568109,616,616,616,616,0
20250205,185700,90568109,616,616,616,616,0
20250205,185600,90568109,616,616,616,616,0
20250205,185500,90568109,616,616,616,616,0
20250205,185400,90568109,616,616,616,616,0
20250205,185300,90568109,616,616,616,616,0
20250205,185200,90568109,616,616,616,616,0
20250205,185100,90568109,616,616,616,616,0
20250205,185000,90568109,616,616,616,616,0
20250205,184900,90568109,616,616,616,616,0
20250205,184800,90568109,616,616,616,616,0
20250205,184700,90568109,616,616,616,616,0
20250205,184600,90568109,616,616,616,616,0
20250205,184500,90568109,616,616,616,616,0
20250205,184400,90568109,616,616,616,616,0
20250205,184300,90568109,616,616,616,616,0
20250205,184200,90568109,616,616,616,616,0
20250205,184100,90568109,616,616,616,616,0
20250205,184000,90568109,616,616,616,616,0
20250205,183900,90568109,616,616,616,616,0
20250205,183800,90568109,616,616,616,616,0
20250205,183700,90568109,616,616,616,616,0
20250205,183600,90568109,616,616,616,616,0
20250205,183500,90568109,616,616,616,616,0
20250205,183400,90568109,616,616,616,616,0
20250205,183300,90568109,616,616,616,616,0
20250205,183200,90568109,616,616,616,616,0
20250205,183100,90568109,616,616,616,616,0
20250205,183000,90568109,616,616,616,616,3341
20250205,182900,90568109,616,616,616,616,0
20250205,182800,90568109,616,616,616,616,0
20250205,182700,90568109,616,616,616,616,0
20250205,182600,90568109,616,616,616,616,0
20250205,182500,90568109,616,616,616,616,0
20250205,182400,90568109,616,616,616,616,0
20250205,182300,90568109,616,616,616,616,0
20250205,182200,90568109,616,616,616,616,0
20250205,182100,90568109,616,616,616,616,0
20250205,182000,90568109,616,616,616,616,0
20250205,181900,90568109,616,616,616,616,0
20250205,181800,90568109,616,616,616,616,0
20250205,181700,90568109,616,616,616,616,0
20250205,181600,90568109,616,616,616,616,0
20250205,181500,90568109,616,616,616,616,0
20250205,181400,90568109,616,616,616,616,0
20250205,181300,90568109,616,616,616,616,0
20250205,181200,90568109,616,616,616,616,0
20250205,181100,90568109,616,616,616,616,0
20250205,181000,90568109,616,616,616,616,0
20250205,180900,90568109,616,616,616,616,0
20250205,180800,90568109,616,616,616,616,0
20250205,180700,90568109,616,616,616,616,0
20250205,180600,90568109,616,616,616,616,0
20250205,180500,90568109,616,616,616,616,0
20250205,180400,90568109,616,616,616,616,0
20250205,180300,90568109,616,616,616,616,0
20250205,180200,90568109,616,616,616,616,0
20250205,180100,90568109,616,616,616,616,0
20250205,180000,90568109,616,616,616,616,3341
20250205,175900,90568109,616,616,616,616,0
20250205,175800,90568109,616,616,616,616,0
20250205,175700,90568109,616,616,616,616,0
20250205,175600,90568109,616,616,616,616,0
20250205,175500,90568109,616,616,616,616,0
20250205,175400,90568109,616,616,616,616,0
20250205,175300,90568109,616,616,616,616,0
20250205,175200,90568109,616,616,616,616,0
20250205,175100,90568109,616,616,616,616,0
20250205,175000,90568109,616,616,616,616,0
20250205,174900,90568109,616,616,616,616,0
20250205,174800,90568109,616,616,616,616,0
20250205,174700,90568109,616,616,616,616,0
20250205,174600,90568109,616,616,616,616,0
20250205,174500,90568109,616,616,616,616,0
20250205,174400,90568109,616,616,616,616,0
20250205,174300,90568109,616,616,616,616,0
20250205,174200,90568109,616,616,616,616,0
20250205,174100,90568109,616,616,616,616,0
20250205,174000,90568109,616,616,616,616,0
20250205,173900,90568109,616,616,616,616,0
20250205,173800,90568109,616,616,616,616,0
20250205,173700,90568109,616,616,616,616,0
20250205,173600,90568109,616,616,616,616,0
20250205,173500,90568109,616,616,616,616,0
20250205,173400,90568109,616,616,616,616,0
20250205,173300,90568109,616,616,616,616,0
20250205,173200,90568109,616,616,616,616,0
20250205,173100,90568109,616,616,616,616,0
20250205,173000,90568109,616,616,616,616,3341
20250205,172900,90568109,616,616,616,616,0
20250205,172800,90568109,616,616,616,616,0
20250205,172700,90568109,616,616,616,616,0
20250205,172600,90568109,616,616,616,616,0
20250205,172500,90568109,616,616,616,616,0
20250205,172400,90568109,616,616,616,616,0
20250205,172300,90568109,616,616,616,616,0
20250205,172200,90568109,616,616,616,616,0
20250205,172100,90568109,616,616,616,616,0
20250205,172000,90568109,616,616,616,616,0
20250205,171900,90568109,616,616,616,616,0
20250205,171800,90568109,616,616,616,616,0
20250205,171700,90568109,616,616,616,616,0
20250205,171600,90568109,616,616,616,616,0
20250205,171500,90568109,616,616,616,616,0
20250205,171400,90568109,616,616,616,616,0
20250205,171300,90568109,616,616,616,616,0
20250205,171200,90568109,616,616,616,616,0
20250205,171100,90568109,616,616,616,616,0
20250205,171000,90568109,616,616,616,616,0
20250205,170900,90568109,616,616,616,616,0
20250205,170800,90568109,616,616,616,616,0
20250205,170700,90568109,616,616,616,616,0
20250205,170600,90568109,616,616,616,616,0
20250205,170500,90568109,616,616,616,616,0
20250205,170400,90568109,616,616,616,616,0
20250205,170300,90568109,616,616,616,616,0
20250205,170200,90568109,616,616,616,616,0
20250205,170100,90568109,616,616,616,616,0
20250205,170000,90568109,616,616,616,616,3341
20250205,165900,90568109,616,616,616,616,0
20250205,165800,90568109,616,616,616,616,0
20250205,165700,90568109,616,616,616,616,0
20250205,165600,90568109,616,616,616,616,0
20250205,165500,90568109,616,616,616,616,0
20250205,165400,90568109,616,616,616,616,0
20250205,165300,90568109,616,616,616,616,0
20250205,165200,90568109,616,616,616,616,0
20250205,165100,90568109,616,616,616,616,0
20250205,165000,90568109,616,616,616,616,0
20250205,164900,90568109,616,616,616,616,0
20250205,164800,90568109,616,616,616,616,0
20250205,164700,90568109,616,616,616,616,0
20250205,164600,90568109,616,616,616,616,0
20250205,164500,90568109,616,616,616,616,0
20250205,164400,90568109,616,616,616,616,0
20250205,164300,90568109,616,616,616,616,0
20250205,164200,90568109,616,616,616,616,0
20250205,164100,90568109,616,616,616,616,0
20250205,164000,90568109,616,616,616,616,0
20250205,163900,90568109,616,616,616,616,0
20250205,163800,90568109,616,616,616,616,0
20250205,163700,90568109,616,616,616,616,0
20250205,163600,90568109,616,616,616,616,0
20250205,163500,90568109,616,616,616,616,0
20250205,163400,90568109,616,616,616,616,0
20250205,163300,90568109,616,616,616,616,0
20250205,163200,90568109,616,616,616,616,0
20250205,163100,90568109,616,616,616,616,0
20250205,163000,90568109,616,616,616,616,3341
20250205,162900,90568109,616,616,616,616,0
20250205,162800,90568109,616,616,616,616,0
20250205,162700,90568109,616,616,616,616,0
20250205,162600,90568109,616,616,616,616,0
20250205,162500,90568109,616,616,616,616,0
20250205,162400,90568109,616,616,616,616,0
20250205,162300,90568109,616,616,616,616,0
20250205,162200,90568109,616,616,616,616,0
20250205,162100,90568109,616,616,616,616,0
20250205,162000,90568109,616,616,616,616,0
20250205,161900,90568109,616,616,616,616,0
20250205,161800,90568109,616,616,616,616,0
20250205,161700,90568109,616,616,616,616,0
20250205,161600,90568109,616,616,616,616,0
20250205,161500,90568109,616,616,616,616,0
20250205,161400,90568109,616,616,616,616,0
20250205,161300,90568109,616,616,616,616,0
20250205,161200,90568109,616,616,616,616,0
20250205,161100,90568109,616,616,616,616,0
20250205,161000,90568109,616,616,616,616,0
20250205,160900,90568109,616,616,616,616,0
20250205,160800,90568109,616,616,616,616,0
20250205,160700,90568109,616,616,616,616,0
20250205,160600,90568109,616,616,616,616,0
20250205,160500,90568109,616,616,616,616,0
20250205,160400,90568109,616,616,616,616,0
20250205,160300,90568109,616,616,616,616,0
20250205,160200,90568109,616,616,616,616,0
20250205,160100,90568109,616,616,616,616,0
20250205,160000,90568109,616,616,616,616,3341
20250205,155900,90568109,616,616,616,616,0
20250205,155800,90568109,616,616,616,616,0
20250205,155700,90568109,616,616,616,616,0
20250205,155600,90568109,616,616,616,616,0
20250205,155500,90568109,616,616,616,616,0
20250205,155400,90568109,616,616,616,616,0
20250205,155300,90568109,616,616,616,616,0
20250205,155200,90568109,616,616,616,616,0
20250205,155100,90568109,616,616,616,616,0
20250205,155000,90568109,616,616,616,616,0
20250205,154900,90568109,616,616,616,616,0
20250205,154800,90568109,616,616,616,616,0
20250205,154700,90568109,616,616,616,616,0
20250205,154600,90568109,616,616,616,616,0
20250205,154500,90568109,616,616,616,616,0
20250205,154400,90568109,616,616,616,616,0
20250205,154300,90568109,616,616,616,616,0
20250205,154200,90568109,616,616,616,616,0
20250205,154100,90568109,616,616,616,616,0
20250205,154000,90568109,616,616,616,616,0
20250205,153900,90568109,616,616,616,616,0
20250205,153800,90568109,616,616,616,616,0
20250205,153700,90568109,616,616,616,616,0
20250205,153600,90568109,616,616,616,616,0
20250205,153500,90568109,616,616,616,616,0
20250205,153400,90568109,616,616,616,616,0
20250205,153300,90568109,616,616,616,616,0
20250205,153200,90568109,616,616,616,616,0
20250205,153100,90568109,616,616,616,616,0
20250205,153000,90568109,616,616,616,616,6682
20250205,152900,88510053,610,610,610,610,0
20250205,152800,88510053,610,610,610,610,0
20250205,152700,88510053,610,610,610,610,0
20250205,152600,88510053,610,610,610,610,0
20250205,152500,88510053,610,610,610,610,0
20250205,152400,88510053,610,610,610,610,0
20250205,152300,88510053,610,610,610,610,0
20250205,152200,88510053,610,610,610,610,0
20250205,152100,88510053,610,610,610,610,0
20250205,152000,88510053,610,610,610,610,0
20250205,151900,88510053,610,605,610,605,4260
20250205,151800,85919594,606,606,606,606,0
20250205,151700,85919594,606,607,607,606,7
20250205,151600,85915350,607,607,607,607,1
20250205,151500,85914743,607,607,607,607,3
20250205,151400,85912922,607,607,607,607,8
20250205,151300,85908066,607,607,607,607,2
20250205,151200,85906852,607,607,607,607,1
20250205,151100,85906245,607,605,607,605,2
20250205,151000,85905033,608,608,608,608,0
20250205,150900,85905033,608,608,608,608,0
20250205,150800,85905033,608,608,608,608,0
20250205,150700,85905033,608,604,608,604,2
20250205,150600,85903821,608,608,608,608,12
20250205,150500,85896525,608,608,608,608,0
20250205,150400,85896525,608,607,608,607,500
20250205,150300,85592657,607,607,607,607,0
20250205,150200,85592657,607,607,607,607,0
20250205,150100,85592657,607,607,607,607,1
20250205,150000,85592050,603,603,603,603,0
20250205,145900,85592050,603,603,603,603,0
20250205,145800,85592050,603,603,603,603,0
20250205,145700,85592050,603,604,604,603,640
20250205,145600,85206110,603,605,605,603,11000
20250205,145500,78567684,604,606,606,604,5142
20250205,145400,75458709,606,606,606,606,0
20250205,145300,75458709,606,606,606,606,500
20250205,145200,75155709,606,606,606,606,0
20250205,145100,75155709,606,606,606,606,0
20250205,145000,75155709,606,606,606,606,0
20250205,144900,75155709,606,606,606,606,0
20250205,144800,75155709,606,606,606,606,0
20250205,144700,75155709,606,606,606,606,0
20250205,144600,75155709,606,606,606,606,0
20250205,144500,75155709,606,607,607,606,33
20250205,144400,75135694,610,610,610,610,0
20250205,144300,75135694,610,610,610,610,0
20250205,144200,75135694,610,610,610,610,0
20250205,144100,75135694,610,610,610,610,0
20250205,144000,75135694,610,610,610,610,0
20250205,143900,75135694,610,610,610,610,10
20250205,143800,75129594,606,606,606,606,0
20250205,143700,75129594,606,607,607,606,300
20250205,143600,74947600,607,609,609,607,300
20250205,143500,74765318,609,609,609,609,0
20250205,143400,74765318,609,609,609,609,0
20250205,143300,74765318,609,609,609,609,0
20250205,143200,74765318,609,609,609,609,12
20250205,143100,74758010,609,609,609,609,0
20250205,143000,74758010,609,610,610,609,6
20250205,142900,74754355,610,610,610,610,1
20250205,142800,74753745,609,609,609,609,0
20250205,142700,74753745,609,609,609,609,0
20250205,142600,74753745,609,609,609,609,0
20250205,142500,74753745,609,609,609,609,0
20250205,142400,74753745,609,609,609,609,0
20250205,142300,74753745,609,609,609,609,0
20250205,142200,74753745,609,609,609,609,130
20250205,142100,74674575,607,610,610,607,4000
20250205,142000,72243782,612,612,612,612,0
20250205,141900,72243782,612,612,612,612,0
20250205,141800,72243782,612,612,612,612,0
20250205,141700,72243782,612,612,612,612,0
20250205,141600,72243782,612,612,612,612,0
20250205,141500,72243782,612,612,612,612,1
20250205,141400,72243170,612,612,612,612,0
20250205,141300,72243170,612,612,612,612,6
20250205,141200,72239498,612,612,612,612,0
20250205,141100,72239498,612,612,612,612,0
20250205,141000,72239498,612,612,612,612,0
20250205,140900,72239498,612,612,612,612,0
20250205,140800,72239498,612,612,612,612,0
20250205,140700,72239498,612,612,612,612,0
20250205,140600,72239498,612,612,612,612,0
20250205,140500,72239498,612,612,612,612,0
20250205,140400,72239498,612,612,612,612,0
20250205,140300,72239498,612,612,612,612,0
20250205,140200,72239498,612,612,612,612,0
20250205,140100,72239498,612,612,612,612,0
20250205,140000,72239498,612,612,612,612,0
20250205,135900,72239498,612,612,612,612,0
20250205,135800,72239498,612,612,612,612,0
20250205,135700,72239498,612,612,612,612,0
20250205,135600,72239498,612,612,612,612,0
20250205,135500,72239498,612,612,612,612,0
20250205,135400,72239498,612,612,612,612,0
20250205,135300,72239498,612,612,612,612,0
20250205,135200,72239498,612,612,612,612,0
20250205,135100,72239498,612,612,612,612,0
20250205,135000,72239498,612,612,612,612,0
20250205,134900,72239498,612,612,612,612,0
20250205,134800,72239498,612,612,612,612,0
20250205,134700,72239498,612,612,612,612,0
20250205,134600,72239498,612,612,612,612,0
20250205,134500,72239498,612,612,612,612,18
20250205,134400,72228482,612,612,612,612,0
20250205,134300,72228482,612,612,612,612,0
20250205,134200,72228482,612,612,612,612,0
20250205,134100,72228482,612,612,612,612,0
20250205,134000,72228482,612,612,612,612,0
20250205,133900,72228482,612,612,612,612,0
20250205,133800,72228482,612,612,612,612,0
20250205,133700,72228482,612,612,612,612,1
20250205,133600,72227870,608,608,608,608,0
20250205,133500,72227870,608,608,608,608,492
20250205,133400,71928734,614,614,614,614,0
20250205,133300,71928734,614,614,614,614,0
20250205,133200,71928734,614,614,614,614,0
20250205,133100,71928734,614,614,614,614,0
20250205,133000,71928734,614,614,614,614,0
20250205,132900,71928734,614,614,614,614,0
20250205,132800,71928734,614,614,614,614,0
20250205,132700,71928734,614,614,614,614,0
20250205,132600,71928734,614,614,614,614,0
20250205,132500,71928734,614,614,614,614,0
20250205,132400,71928734,614,614,614,614,0
20250205,132300,71928734,614,614,614,614,1
20250205,132200,71928120,609,612,612,609,480
20250205,132100,71635640,616,616,616,616,0
20250205,132000,71635640,616,616,616,616,0
20250205,131900,71635640,616,616,616,616,0
20250205,131800,71635640,616,616,616,616,0
20250205,131700,71635640,616,616,616,616,1
20250205,131600,71635024,612,612,612,612,0
20250205,131500,71635024,612,612,612,612,0
20250205,131400,71635024,612,612,612,612,0
20250205,131300,71635024,612,612,612,612,0
20250205,131200,71635024,612,612,612,612,0
20250205,131100,71635024,612,612,612,612,0
20250205,131000,71635024,612,612,612,612,0
20250205,130900,71635024,612,612,612,612,480
20250205,130800,71341264,616,616,616,616,0
20250205,130700,71341264,616,616,616,616,0
20250205,130600,71341264,616,616,616,616,1
20250205,130500,71340648,616,616,616,616,0
20250205,130400,71340648,616,616,616,616,0
20250205,130300,71340648,616,616,616,616,0
20250205,130200,71340648,616,616,616,616,0
20250205,130100,71340648,616,616,616,616,0
20250205,130000,71340648,616,616,616,616,0
20250205,125900,71340648,616,616,616,616,0
20250205,125800,71340648,616,616,616,616,0
20250205,125700,71340648,616,616,616,616,0
20250205,125600,71340648,616,613,616,610,481
20250205,125500,71046982,616,616,616,616,0
20250205,125400,71046982,616,616,616,616,0
20250205,125300,71046982,616,616,616,616,10
20250205,125200,71040822,617,617,617,617,0
20250205,125100,71040822,617,617,617,617,0
20250205,125000,71040822,617,616,617,616,170
20250205,124900,70936082,615,615,615,615,0
20250205,124800,70936082,615,615,615,615,0
20250205,124700,70936082,615,615,615,615,0
20250205,124600,70936082,615,615,615,615,0
20250205,124500,70936082,615,615,615,615,0
20250205,124400,70936082,615,615,615,615,0
20250205,124300,70936082,615,613,615,613,630
20250205,124200,70549592,615,615,615,615,100
20250205,124100,70488092,615,615,615,615,2000
20250205,124000,69258092,615,615,615,615,20
20250205,123900,69245792,615,615,615,615,10
20250205,123800,69239642,615,613,615,613,1000
20250205,123700,68625304,613,613,613,613,10
20250205,123600,68619174,613,613,613,613,18
20250205,123500,68608140,613,613,613,613,50
20250205,123400,68577490,613,613,613,613,0
20250205,123300,68577490,613,613,613,613,10
20250205,123200,68571360,613,613,613,613,1
20250205,123100,68570747,608,608,608,608,0
20250205,123000,68570747,608,608,608,608,480
20250205,122900,68278907,608,608,608,608,0
20250205,122800,68278907,608,608,608,608,0
20250205,122700,68278907,608,608,608,608,0
20250205,122600,68278907,608,608,608,608,0
20250205,122500,68278907,608,608,608,608,0
20250205,122400,68278907,608,608,608,608,0
20250205,122300,68278907,608,608,608,608,0
20250205,122200,68278907,608,608,608,608,0
20250205,122100,68278907,608,608,608,608,0
20250205,122000,68278907,608,608,608,608,0
20250205,121900,68278907,608,608,608,608,0
20250205,121800,68278907,608,608,608,608,0
20250205,121700,68278907,608,609,609,608,480
20250205,121600,67986963,610,610,610,610,304
20250205,121500,67801523,610,610,610,610,0
20250205,121400,67801523,610,610,610,610,0
20250205,121300,67801523,610,610,610,610,0
20250205,121200,67801523,610,610,610,610,0
20250205,121100,67801523,610,610,610,610,0
20250205,121000,67801523,610,610,610,610,130
20250205,120900,67722223,619,619,619,619,0
20250205,120800,67722223,619,619,619,619,0
20250205,120700,67722223,619,619,619,619,0
20250205,120600,67722223,619,619,619,619,0
20250205,120500,67722223,619,619,619,619,1
20250205,120400,67721604,609,614,614,609,1897
20250205,120300,66559952,620,620,620,620,1
20250205,120200,66559332,616,615,620,615,66001
20250205,120100,25713070,615,615,615,615,0
20250205,120000,25713070,615,613,615,613,819
20250205,115900,25210240,614,614,614,614,0
20250205,115800,25210240,614,614,614,614,0
20250205,115700,25210240,614,614,614,614,0
20250205,115600,25210240,614,614,614,614,0
20250205,115500,25210240,614,614,614,614,0
20250205,115400,25210240,614,614,614,614,0
20250205,115300,25210240,614,614,614,614,0
20250205,115200,25210240,614,614,614,614,0
20250205,115100,25210240,614,608,614,607,481
20250205,115000,24917914,614,614,614,614,0
20250205,114900,24917914,614,614,614,614,4117
20250205,114800,22390076,614,614,614,614,0
20250205,114700,22390076,614,614,614,614,0
20250205,114600,22390076,614,610,614,610,9150
20250205,114500,16775766,606,606,606,606,0
20250205,114400,16775766,606,606,606,606,0
20250205,114300,16775766,606,606,606,606,0
20250205,114200,16775766,606,606,606,606,0
20250205,114100,16775766,606,606,606,606,0
20250205,114000,16775766,606,606,606,606,0
20250205,113900,16775766,606,606,606,606,0
20250205,113800,16775766,606,607,607,606,480
20250205,113700,16484806,610,610,610,610,0
20250205,113600,16484806,610,610,610,610,0
20250205,113500,16484806,610,610,610,610,1630
20250205,113400,15490506,610,609,610,609,19
20250205,113300,15478934,608,608,608,608,0
20250205,113200,15478934,608,608,608,608,0
20250205,113100,15478934,608,608,608,608,0
20250205,113000,15478934,608,608,608,608,200
20250205,112900,15357334,608,608,608,608,1
20250205,112800,15356726,610,610,610,610,0
20250205,112700,15356726,610,609,610,609,5000
20250205,112600,12306805,604,604,604,604,0
20250205,112500,12306805,604,605,605,604,480
20250205,112400,12016875,609,609,609,609,1
20250205,112300,12016266,609,609,609,609,0
20250205,112200,12016266,609,609,609,609,1
20250205,112100,12015657,609,609,609,609,0
20250205,112000,12015657,609,609,609,609,0
20250205,111900,12015657,609,609,609,609,0
20250205,111800,12015657,609,609,609,609,0
20250205,111700,12015657,609,609,609,609,0
20250205,111600,12015657,609,609,609,609,0
20250205,111500,12015657,609,609,609,609,0
20250205,111400,12015657,609,609,609,609,1
20250205,111300,12015048,609,609,609,609,3
20250205,111200,12013221,609,604,609,604,1400
20250205,111100,11163041,608,608,608,608,660
20250205,111000,10761761,603,603,603,603,0
20250205,110900,10761761,603,603,603,603,0
20250205,110800,10761761,603,603,603,603,0
20250205,110700,10761761,603,603,603,603,0
20250205,110600,10761761,603,603,603,603,0
20250205,110500,10761761,603,603,603,603,0
20250205,110400,10761761,603,604,604,603,1335
20250205,110300,9956121,608,608,608,608,1
20250205,110200,9955513,608,608,608,608,0
20250205,110100,9955513,608,608,608,608,0
20250205,110000,9955513,608,608,608,608,1
20250205,105900,9954905,604,605,605,604,480
20250205,105800,9664685,608,608,608,608,0
20250205,105700,9664685,608,608,608,608,0
20250205,105600,9664685,608,608,608,608,1
20250205,105500,9664077,608,608,608,608,2500
20250205,105400,8144077,608,608,608,608,0
20250205,105300,8144077,608,608,608,608,0
20250205,105200,8144077,608,608,608,608,1
20250205,105100,8143469,603,603,603,603,0
20250205,105000,8143469,603,604,604,603,4023
20250205,104900,5713677,604,604,604,604,0
20250205,104800,5713677,604,604,604,604,0
20250205,104700,5713677,604,604,604,604,0
20250205,104600,5713677,604,604,604,604,481
20250205,104500,5423153,604,604,604,604,0
20250205,104400,5423153,604,604,604,604,600
20250205,104300,5060753,604,604,604,604,0
20250205,104200,5060753,604,604,604,604,0
20250205,104100,5060753,604,604,604,604,0
20250205,104000,5060753,604,604,604,604,0
20250205,103900,5060753,604,608,608,604,2
20250205,103800,5059541,604,604,604,604,0
20250205,103700,5059541,604,604,604,604,1
20250205,103600,5058937,604,604,604,604,0
20250205,103500,5058937,604,604,604,604,0
20250205,103400,5058937,604,604,604,604,0
20250205,103300,5058937,604,604,604,604,481
20250205,103200,4768413,605,605,605,605,0
20250205,103100,4768413,605,605,605,605,619
20250205,103000,4393918,608,608,608,608,0
20250205,102900,4393918,608,608,608,608,0
20250205,102800,4393918,608,608,608,608,0
20250205,102700,4393918,608,608,608,608,3
20250205,102600,4392094,608,608,608,608,0
20250205,102500,4392094,608,608,608,608,0
20250205,102400,4392094,608,608,608,608,0
20250205,102300,4392094,608,608,608,608,1
20250205,102200,4391486,605,605,605,605,0
20250205,102100,4391486,605,605,605,605,0
20250205,102000,4391486,605,605,605,605,481
20250205,101900,4100481,608,604,608,604,2
20250205,101800,4099269,608,608,608,608,0
20250205,101700,4099269,608,608,608,608,0
20250205,101600,4099269,608,608,608,608,1
20250205,101500,4098661,604,604,604,604,0
20250205,101400,4098661,604,604,604,604,0
20250205,101300,4098661,604,608,608,604,91
20250205,101200,4043657,608,608,608,608,3
20250205,101100,4041833,608,608,608,608,20
20250205,101000,4029673,608,608,608,608,101
20250205,100900,3968265,604,604,604,604,0
20250205,100800,3968265,604,604,604,604,0
20250205,100700,3968265,604,604,604,604,481
20250205,100600,3677741,610,610,610,610,0
20250205,100500,3677741,610,610,610,610,0
20250205,100400,3677741,610,610,610,610,2
20250205,100300,3676521,610,610,610,610,0
20250205,100200,3676521,610,610,610,610,0
20250205,100100,3676521,610,610,610,610,0
20250205,100000,3676521,610,610,610,610,0
20250205,095900,3676521,610,610,610,610,0
20250205,095800,3676521,610,610,610,610,0
20250205,095700,3676521,610,610,610,610,0
20250205,095600,3676521,610,610,610,610,0
20250205,095500,3676521,610,610,610,610,0
20250205,095400,3676521,610,605,610,604,501
20250205,095300,3373796,605,605,605,605,0
20250205,095200,3373796,605,605,605,605,0
20250205,095100,3373796,605,605,605,605,755
20250205,095000,2917021,605,605,605,605,0
20250205,094900,2917021,605,605,605,605,514
20250205,094800,2606051,605,605,605,605,0
20250205,094700,2606051,605,605,605,605,1
20250205,094600,2605446,605,605,605,605,1
20250205,094500,2604841,605,605,605,605,22
20250205,094400,2591531,605,605,605,605,2
20250205,094300,2590321,605,605,605,605,938
20250205,094200,2022831,605,605,605,605,0
20250205,094100,2022831,605,607,607,605,481
20250205,094000,1731602,610,610,610,610,0
20250205,093900,1731602,610,610,610,610,25
20250205,093800,1716352,610,610,610,610,0
20250205,093700,1716352,610,610,610,610,0
20250205,093600,1716352,610,610,610,610,0
20250205,093500,1716352,610,610,610,610,0
20250205,093400,1716352,610,610,610,610,10
20250205,093300,1710252,610,610,610,610,1
20250205,093200,1709642,607,607,607,607,0
20250205,093100,1709642,607,607,607,607,200
20250205,093000,1588242,610,610,610,610,0
20250205,092900,1588242,610,610,610,610,13
20250205,092800,1580312,606,606,606,606,481
20250205,092700,1288826,606,606,606,606,1
20250205,092600,1288220,610,610,610,610,0
20250205,092500,1288220,610,610,610,610,0
20250205,092400,1288220,610,610,610,610,0
20250205,092300,1288220,610,610,610,610,0
20250205,092200,1288220,610,610,610,610,1
20250205,092100,1287610,610,610,610,610,3
20250205,092000,1285780,610,610,610,610,0
20250205,091900,1285780,610,610,610,610,1
20250205,091800,1285170,604,604,604,604,0
20250205,091700,1285170,604,604,604,604,0
20250205,091600,1285170,604,604,604,604,0
20250205,091500,1285170,604,610,610,604,2
20250205,091400,1283956,604,604,604,604,0
20250205,091300,1283956,604,604,604,604,1
20250205,091200,1283352,610,610,610,610,0
20250205,091100,1283352,610,610,610,610,0
20250205,091000,1283352,610,610,610,610,0
20250205,090900,1283352,610,610,610,610,0
20250205,090800,1283352,610,610,610,610,1
20250205,090700,1282742,610,610,610,610,0
20250205,090600,1282742,610,610,610,610,0
20250205,090500,1282742,610,610,610,610,1
20250205,090400,1282132,610,610,610,610,0
20250205,090300,1282132,610,610,610,610,0
20250205,090200,1282132,610,610,610,610,0
20250205,090100,1282132,610,608,610,602,1909
20250205,090000,123220,610,610,610,610,202