KissMeData/033170/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,191700,226184266,878,878,878,878,4369
20250210,191600,226184266,878,878,878,878,0
20250210,191500,226184266,878,878,878,878,0
20250210,191400,226184266,878,878,878,878,0
20250210,191300,226184266,878,878,878,878,0
20250210,191200,226184266,878,878,878,878,0
20250210,191100,226184266,878,878,878,878,0
20250210,191000,226184266,878,878,878,878,0
20250210,190900,226184266,878,878,878,878,0
20250210,190800,226184266,878,878,878,878,0
20250210,190700,226184266,878,878,878,878,0
20250210,190600,226184266,878,878,878,878,0
20250210,190500,226184266,878,878,878,878,0
20250210,190400,226184266,878,878,878,878,0
20250210,190300,226184266,878,878,878,878,0
20250210,190200,226184266,878,878,878,878,0
20250210,190100,226184266,878,878,878,878,0
20250210,190000,226184266,878,878,878,878,0
20250210,185900,226184266,878,878,878,878,0
20250210,185800,226184266,878,878,878,878,0
20250210,185700,226184266,878,878,878,878,0
20250210,185600,226184266,878,878,878,878,0
20250210,185500,226184266,878,878,878,878,0
20250210,185400,226184266,878,878,878,878,0
20250210,185300,226184266,878,878,878,878,0
20250210,185200,226184266,878,878,878,878,0
20250210,185100,226184266,878,878,878,878,0
20250210,185000,226184266,878,878,878,878,0
20250210,184900,226184266,878,878,878,878,0
20250210,184800,226184266,878,878,878,878,0
20250210,184700,226184266,878,878,878,878,4369
20250210,184600,226184266,878,878,878,878,0
20250210,184500,226184266,878,878,878,878,0
20250210,184400,226184266,878,878,878,878,0
20250210,184300,226184266,878,878,878,878,0
20250210,184200,226184266,878,878,878,878,0
20250210,184100,226184266,878,878,878,878,0
20250210,184000,226184266,878,878,878,878,0
20250210,183900,226184266,878,878,878,878,0
20250210,183800,226184266,878,878,878,878,0
20250210,183700,226184266,878,878,878,878,0
20250210,183600,226184266,878,878,878,878,0
20250210,183500,226184266,878,878,878,878,0
20250210,183400,226184266,878,878,878,878,0
20250210,183300,226184266,878,878,878,878,0
20250210,183200,226184266,878,878,878,878,0
20250210,183100,226184266,878,878,878,878,0
20250210,183000,226184266,878,878,878,878,0
20250210,182900,226184266,878,878,878,878,0
20250210,182800,226184266,878,878,878,878,0
20250210,182700,226184266,878,878,878,878,0
20250210,182600,226184266,878,878,878,878,0
20250210,182500,226184266,878,878,878,878,0
20250210,182400,226184266,878,878,878,878,0
20250210,182300,226184266,878,878,878,878,0
20250210,182200,226184266,878,878,878,878,0
20250210,182100,226184266,878,878,878,878,0
20250210,182000,226184266,878,878,878,878,0
20250210,181900,226184266,878,878,878,878,0
20250210,181800,226184266,878,878,878,878,0
20250210,181700,226184266,878,878,878,878,4369
20250210,181600,226184266,878,878,878,878,0
20250210,181500,226184266,878,878,878,878,0
20250210,181400,226184266,878,878,878,878,0
20250210,181300,226184266,878,878,878,878,0
20250210,181200,226184266,878,878,878,878,0
20250210,181100,226184266,878,878,878,878,0
20250210,181000,226184266,878,878,878,878,0
20250210,180900,226184266,878,878,878,878,0
20250210,180800,226184266,878,878,878,878,0
20250210,180700,226184266,878,878,878,878,0
20250210,180600,226184266,878,878,878,878,0
20250210,180500,226184266,878,878,878,878,0
20250210,180400,226184266,878,878,878,878,0
20250210,180300,226184266,878,878,878,878,0
20250210,180200,226184266,878,878,878,878,0
20250210,180100,226184266,878,878,878,878,0
20250210,180000,226184266,878,878,878,878,0
20250210,175900,226184266,878,878,878,878,0
20250210,175800,226184266,878,878,878,878,0
20250210,175700,226184266,878,878,878,878,0
20250210,175600,226184266,878,878,878,878,0
20250210,175500,226184266,878,878,878,878,0
20250210,175400,226184266,878,878,878,878,0
20250210,175300,226184266,878,878,878,878,0
20250210,175200,226184266,878,878,878,878,0
20250210,175100,226184266,878,878,878,878,0
20250210,175000,226184266,878,878,878,878,0
20250210,174900,226184266,878,878,878,878,0
20250210,174800,226184266,878,878,878,878,0
20250210,174700,226184266,878,878,878,878,4369
20250210,174600,226184266,878,878,878,878,0
20250210,174500,226184266,878,878,878,878,0
20250210,174400,226184266,878,878,878,878,0
20250210,174300,226184266,878,878,878,878,0
20250210,174200,226184266,878,878,878,878,0
20250210,174100,226184266,878,878,878,878,0
20250210,174000,226184266,878,878,878,878,0
20250210,173900,226184266,878,878,878,878,0
20250210,173800,226184266,878,878,878,878,0
20250210,173700,226184266,878,878,878,878,0
20250210,173600,226184266,878,878,878,878,0
20250210,173500,226184266,878,878,878,878,0
20250210,173400,226184266,878,878,878,878,0
20250210,173300,226184266,878,878,878,878,0
20250210,173200,226184266,878,878,878,878,0
20250210,173100,226184266,878,878,878,878,0
20250210,173000,226184266,878,878,878,878,0
20250210,172900,226184266,878,878,878,878,0
20250210,172800,226184266,878,878,878,878,0
20250210,172700,226184266,878,878,878,878,0
20250210,172600,226184266,878,878,878,878,0
20250210,172500,226184266,878,878,878,878,0
20250210,172400,226184266,878,878,878,878,0
20250210,172300,226184266,878,878,878,878,0
20250210,172200,226184266,878,878,878,878,0
20250210,172100,226184266,878,878,878,878,0
20250210,172000,226184266,878,878,878,878,0
20250210,171900,226184266,878,878,878,878,0
20250210,171800,226184266,878,878,878,878,0
20250210,171700,226184266,878,878,878,878,4369
20250210,171600,226184266,878,878,878,878,0
20250210,171500,226184266,878,878,878,878,0
20250210,171400,226184266,878,878,878,878,0
20250210,171300,226184266,878,878,878,878,0
20250210,171200,226184266,878,878,878,878,0
20250210,171100,226184266,878,878,878,878,0
20250210,171000,226184266,878,878,878,878,0
20250210,170900,226184266,878,878,878,878,0
20250210,170800,226184266,878,878,878,878,0
20250210,170700,226184266,878,878,878,878,0
20250210,170600,226184266,878,878,878,878,0
20250210,170500,226184266,878,878,878,878,0
20250210,170400,226184266,878,878,878,878,0
20250210,170300,226184266,878,878,878,878,0
20250210,170200,226184266,878,878,878,878,0
20250210,170100,226184266,878,878,878,878,0
20250210,170000,226184266,878,878,878,878,0
20250210,165900,226184266,878,878,878,878,0
20250210,165800,226184266,878,878,878,878,0
20250210,165700,226184266,878,878,878,878,0
20250210,165600,226184266,878,878,878,878,0
20250210,165500,226184266,878,878,878,878,0
20250210,165400,226184266,878,878,878,878,0
20250210,165300,226184266,878,878,878,878,0
20250210,165200,226184266,878,878,878,878,0
20250210,165100,226184266,878,878,878,878,0
20250210,165000,226184266,878,878,878,878,0
20250210,164900,226184266,878,878,878,878,0
20250210,164800,226184266,878,878,878,878,0
20250210,164700,226184266,878,878,878,878,4369
20250210,164600,226184266,878,878,878,878,0
20250210,164500,226184266,878,878,878,878,0
20250210,164400,226184266,878,878,878,878,0
20250210,164300,226184266,878,878,878,878,0
20250210,164200,226184266,878,878,878,878,0
20250210,164100,226184266,878,878,878,878,0
20250210,164000,226184266,878,878,878,878,0
20250210,163900,226184266,878,878,878,878,0
20250210,163800,226184266,878,878,878,878,0
20250210,163700,226184266,878,878,878,878,0
20250210,163600,226184266,878,878,878,878,0
20250210,163500,226184266,878,878,878,878,0
20250210,163400,226184266,878,878,878,878,0
20250210,163300,226184266,878,878,878,878,0
20250210,163200,226184266,878,878,878,878,0
20250210,163100,226184266,878,878,878,878,0
20250210,163000,226184266,878,878,878,878,0
20250210,162900,226184266,878,878,878,878,0
20250210,162800,226184266,878,878,878,878,0
20250210,162700,226184266,878,878,878,878,0
20250210,162600,226184266,878,878,878,878,0
20250210,162500,226184266,878,878,878,878,0
20250210,162400,226184266,878,878,878,878,0
20250210,162300,226184266,878,878,878,878,0
20250210,162200,226184266,878,878,878,878,0
20250210,162100,226184266,878,878,878,878,0
20250210,162000,226184266,878,878,878,878,0
20250210,161900,226184266,878,878,878,878,0
20250210,161800,226184266,878,878,878,878,0
20250210,161700,226184266,878,878,878,878,4369
20250210,161600,226184266,878,878,878,878,0
20250210,161500,226184266,878,878,878,878,0
20250210,161400,226184266,878,878,878,878,0
20250210,161300,226184266,878,878,878,878,0
20250210,161200,226184266,878,878,878,878,0
20250210,161100,226184266,878,878,878,878,0
20250210,161000,226184266,878,878,878,878,0
20250210,160900,226184266,878,878,878,878,0
20250210,160800,226184266,878,878,878,878,0
20250210,160700,226184266,878,878,878,878,0
20250210,160600,226184266,878,878,878,878,0
20250210,160500,226184266,878,878,878,878,0
20250210,160400,226184266,878,878,878,878,0
20250210,160300,226184266,878,878,878,878,0
20250210,160200,226184266,878,878,878,878,0
20250210,160100,226184266,878,878,878,878,0
20250210,160000,226184266,878,878,878,878,0
20250210,155900,226184266,878,878,878,878,0
20250210,155800,226184266,878,878,878,878,0
20250210,155700,226184266,878,878,878,878,0
20250210,155600,226184266,878,878,878,878,0
20250210,155500,226184266,878,878,878,878,0
20250210,155400,226184266,878,878,878,878,0
20250210,155300,226184266,878,878,878,878,0
20250210,155200,226184266,878,878,878,878,0
20250210,155100,226184266,878,878,878,878,0
20250210,155000,226184266,878,878,878,878,0
20250210,154900,226184266,878,878,878,878,0
20250210,154800,226184266,878,878,878,878,0
20250210,154700,226184266,878,878,878,878,4369
20250210,154600,226184266,878,878,878,878,0
20250210,154500,226184266,878,878,878,878,0
20250210,154400,226184266,878,878,878,878,0
20250210,154300,226184266,878,878,878,878,0
20250210,154200,226184266,878,878,878,878,0
20250210,154100,226184266,878,878,878,878,0
20250210,154000,226184266,878,878,878,878,0
20250210,153900,226184266,878,878,878,878,0
20250210,153800,226184266,878,878,878,878,0
20250210,153700,226184266,878,878,878,878,0
20250210,153600,226184266,878,878,878,878,0
20250210,153500,226184266,878,878,878,878,0
20250210,153400,226184266,878,878,878,878,0
20250210,153300,226184266,878,878,878,878,0
20250210,153200,226184266,878,878,878,878,0
20250210,153100,226184266,878,878,878,878,0
20250210,153000,226184266,878,878,878,878,4369
20250210,152900,222348284,876,876,876,876,0
20250210,152800,222348284,876,876,876,876,0
20250210,152700,222348284,876,876,876,876,0
20250210,152600,222348284,876,876,876,876,0
20250210,152500,222348284,876,876,876,876,0
20250210,152400,222348284,876,876,876,876,0
20250210,152300,222348284,876,876,876,876,0
20250210,152200,222348284,876,876,876,876,0
20250210,152100,222348284,876,876,876,876,0
20250210,152000,222348284,876,876,876,876,0
20250210,151900,222348284,876,876,876,876,50
20250210,151800,222304484,878,878,878,878,0
20250210,151700,222304484,878,878,878,878,16827
20250210,151600,207530378,878,878,878,878,31
20250210,151500,207503160,876,877,877,876,1021
20250210,151400,206607746,876,876,876,876,0
20250210,151300,206607746,876,877,877,876,102
20250210,151200,206518392,877,877,877,877,0
20250210,151100,206518392,877,876,877,875,1895
20250210,151000,204857027,876,876,876,876,60
20250210,150900,204804467,877,877,877,877,80
20250210,150800,204734307,878,878,878,878,0
20250210,150700,204734307,878,878,878,878,0
20250210,150600,204734307,878,878,878,878,510
20250210,150500,204286527,877,876,878,876,701
20250210,150400,203672249,875,875,875,875,400
20250210,150300,203322249,879,879,879,879,0
20250210,150200,203322249,879,879,879,879,5
20250210,150100,203317854,876,876,876,876,514
20250210,150000,202867590,876,876,876,876,0
20250210,145900,202867590,876,879,879,876,2000
20250210,145800,201115437,880,880,880,880,20000
20250210,145700,183515437,880,880,880,880,1865
20250210,145600,181874237,883,883,883,883,0
20250210,145500,181874237,883,883,883,883,0
20250210,145400,181874237,883,883,883,883,344
20250210,145300,181570485,883,882,884,882,2071
20250210,145200,179741605,882,882,882,882,500
20250210,145100,179300605,882,881,882,881,136
20250210,145000,179180673,882,882,882,882,0
20250210,144900,179180673,882,882,882,882,0
20250210,144800,179180673,882,882,882,882,99
20250210,144700,179093355,882,882,882,882,0
20250210,144600,179093355,882,882,882,882,0
20250210,144500,179093355,882,882,882,882,30
20250210,144400,179066895,882,882,882,882,490
20250210,144300,178634715,882,882,882,882,0
20250210,144200,178634715,882,879,882,879,3230
20250210,144100,175791793,878,878,878,878,929
20250210,144000,174976131,875,875,875,875,10134
20250210,143900,166108881,879,879,879,879,2300
20250210,143800,164087181,879,878,879,878,1818
20250210,143700,162490377,877,877,877,877,484
20250210,143600,162065909,877,877,877,877,116
20250210,143500,161964177,874,874,874,874,9700
20250210,143400,153486377,875,877,877,875,980
20250210,143300,152628489,879,879,879,879,995
20250210,143200,151753884,880,880,880,880,0
20250210,143100,151753884,880,880,880,880,690
20250210,143000,151146684,879,879,879,879,1925
20250210,142900,149454609,879,879,879,879,1003
20250210,142800,148572972,879,879,879,879,30
20250210,142700,148546602,878,873,878,873,21417
20250210,142600,129799139,873,873,873,873,0
20250210,142500,129799139,873,873,873,873,0
20250210,142400,129799139,873,873,873,873,0
20250210,142300,129799139,873,873,873,873,215
20250210,142200,129611444,873,873,873,873,0
20250210,142100,129611444,873,873,873,873,0
20250210,142000,129611444,873,873,873,873,1117
20250210,141900,128636303,872,872,872,872,1020
20250210,141800,127746863,871,871,871,871,0
20250210,141700,127746863,871,871,871,871,0
20250210,141600,127746863,871,871,871,871,0
20250210,141500,127746863,871,871,871,871,9
20250210,141400,127739024,873,873,873,873,677
20250210,141300,127148003,873,873,873,873,43
20250210,141200,127110464,873,873,873,873,499
20250210,141100,126674837,873,873,873,873,0
20250210,141000,126674837,873,873,873,873,4
20250210,140900,126671345,873,873,873,873,3
20250210,140800,126668726,873,873,873,873,0
20250210,140700,126668726,873,873,873,873,0
20250210,140600,126668726,873,873,873,873,0
20250210,140500,126668726,873,873,873,873,0
20250210,140400,126668726,873,873,873,873,568
20250210,140300,126172862,873,873,873,873,124
20250210,140200,126064610,871,871,871,871,1004
20250210,140100,125190126,873,873,873,873,0
20250210,140000,125190126,873,873,873,873,20
20250210,135900,125172666,871,871,871,871,0
20250210,135800,125172666,871,871,871,871,0
20250210,135700,125172666,871,871,871,871,0
20250210,135600,125172666,871,872,872,871,221
20250210,135500,124980155,874,874,874,874,0
20250210,135400,124980155,874,874,874,874,0
20250210,135300,124980155,874,874,874,874,0
20250210,135200,124980155,874,874,874,874,0
20250210,135100,124980155,874,874,874,874,0
20250210,135000,124980155,874,874,874,874,0
20250210,134900,124980155,874,874,874,874,0
20250210,134800,124980155,874,874,874,874,0
20250210,134700,124980155,874,874,874,874,169
20250210,134600,124832449,874,874,874,874,6
20250210,134500,124827205,874,874,874,874,120
20250210,134400,124722325,874,874,874,874,0
20250210,134300,124722325,874,874,874,874,0
20250210,134200,124722325,874,873,874,873,5714
20250210,134100,119729936,873,873,873,873,1000
20250210,134000,118856936,873,873,873,873,0
20250210,133900,118856936,873,873,873,873,1000
20250210,133800,117983936,873,873,873,873,0
20250210,133700,117983936,873,873,873,873,2000
20250210,133600,116237936,869,871,871,869,4000
20250210,133500,112759774,873,873,873,873,615
20250210,133400,112222879,871,871,871,871,0
20250210,133300,112222879,871,871,871,871,297
20250210,133200,111964192,871,871,871,871,232
20250210,133100,111762120,870,870,870,870,113
20250210,133000,111663810,873,873,873,873,0
20250210,132900,111663810,873,873,873,873,0
20250210,132800,111663810,873,873,873,873,0
20250210,132700,111663810,873,873,873,873,0
20250210,132600,111663810,873,873,873,873,30
20250210,132500,111637620,869,872,873,869,1355
20250210,132400,110456945,871,871,871,871,90
20250210,132300,110378555,871,871,871,871,20
20250210,132200,110361135,871,871,871,871,70
20250210,132100,110300165,871,871,871,871,0
20250210,132000,110300165,871,871,871,871,0
20250210,131900,110300165,871,871,871,871,4
20250210,131800,110296681,871,871,871,871,140
20250210,131700,110174741,872,872,872,872,0
20250210,131600,110174741,872,872,872,872,500
20250210,131500,109738741,872,872,872,872,26
20250210,131400,109716069,872,872,872,872,250
20250210,131300,109498069,872,872,872,872,500
20250210,131200,109062069,872,872,872,872,0
20250210,131100,109062069,872,872,872,872,4
20250210,131000,109058581,872,872,872,872,12
20250210,130900,109048117,872,872,872,872,0
20250210,130800,109048117,872,872,872,872,0
20250210,130700,109048117,872,872,872,872,0
20250210,130600,109048117,872,872,872,872,0
20250210,130500,109048117,872,872,872,872,500
20250210,130400,108612117,872,872,872,872,0
20250210,130300,108612117,872,872,872,872,50
20250210,130200,108568517,872,872,872,872,0
20250210,130100,108568517,872,872,872,872,0
20250210,130000,108568517,872,872,872,872,110
20250210,125900,108472597,872,872,872,872,109
20250210,125800,108377549,872,872,872,872,0
20250210,125700,108377549,872,872,872,872,2206
20250210,125600,106453917,871,871,871,871,1400
20250210,125500,105234517,868,868,868,868,0
20250210,125400,105234517,868,868,868,868,0
20250210,125300,105234517,868,868,868,868,0
20250210,125200,105234517,868,868,868,868,0
20250210,125100,105234517,868,868,868,868,105
20250210,125000,105143377,869,869,869,869,1114
20250210,124900,104175311,869,869,869,869,0
20250210,124800,104175311,869,870,870,869,14
20250210,124700,104163144,870,870,870,870,5
20250210,124600,104158794,870,871,871,870,85
20250210,124500,104084809,871,871,871,871,151
20250210,124400,103953288,871,871,871,871,300
20250210,124300,103691988,871,871,871,871,0
20250210,124200,103691988,871,871,871,871,0
20250210,124100,103691988,871,871,871,871,826
20250210,124000,102972542,871,870,871,870,370
20250210,123900,102650592,869,869,869,869,0
20250210,123800,102650592,869,869,869,869,544
20250210,123700,102177856,869,869,869,869,50
20250210,123600,102134406,870,870,870,870,50
20250210,123500,102090906,871,871,871,871,325
20250210,123400,101807831,871,871,871,871,0
20250210,123300,101807831,871,871,871,871,300
20250210,123200,101546531,871,871,871,871,552
20250210,123100,101065739,870,870,870,870,4902
20250210,123000,96800999,869,869,869,869,634
20250210,122900,96250053,868,868,868,868,0
20250210,122800,96250053,868,868,868,868,115
20250210,122700,96150233,868,868,868,868,0
20250210,122600,96150233,868,868,868,868,0
20250210,122500,96150233,868,868,868,868,236
20250210,122400,95945385,868,868,868,868,266
20250210,122300,95714497,869,869,869,869,0
20250210,122200,95714497,869,869,869,869,0
20250210,122100,95714497,869,869,869,869,1
20250210,122000,95713628,869,869,869,869,0
20250210,121900,95713628,869,868,869,868,80
20250210,121800,95644109,869,869,869,869,33
20250210,121700,95615432,869,869,869,869,83
20250210,121600,95543305,869,869,869,869,800
20250210,121500,94848105,869,869,869,869,1
20250210,121400,94847236,867,867,867,867,200
20250210,121300,94673836,868,868,868,868,14
20250210,121200,94661684,868,868,868,868,0
20250210,121100,94661684,868,868,868,868,0
20250210,121000,94661684,868,868,868,868,0
20250210,120900,94661684,868,868,868,868,0
20250210,120800,94661684,868,868,868,868,1
20250210,120700,94660816,868,868,868,868,0
20250210,120600,94660816,868,868,868,868,0
20250210,120500,94660816,868,868,868,868,0
20250210,120400,94660816,868,868,868,868,250
20250210,120300,94443816,870,870,870,870,0
20250210,120200,94443816,870,870,870,870,0
20250210,120100,94443816,870,870,870,870,1
20250210,120000,94442946,869,869,869,869,70
20250210,115900,94382116,869,869,869,869,0
20250210,115800,94382116,869,869,869,869,0
20250210,115700,94382116,869,869,869,869,0
20250210,115600,94382116,869,869,869,869,730
20250210,115500,93747746,869,869,869,869,0
20250210,115400,93747746,869,869,869,869,0
20250210,115300,93747746,869,869,869,869,0
20250210,115200,93747746,869,869,869,869,0
20250210,115100,93747746,869,869,869,869,2
20250210,115000,93746008,869,869,869,869,0
20250210,114900,93746008,869,869,869,869,45
20250210,114800,93706903,869,869,869,869,0
20250210,114700,93706903,869,869,869,869,1
20250210,114600,93706034,865,865,865,865,1513
20250210,114500,92397289,865,868,868,865,395
20250210,114400,92055055,869,869,869,869,0
20250210,114300,92055055,869,869,869,869,0
20250210,114200,92055055,869,869,869,869,0
20250210,114100,92055055,869,869,869,869,0
20250210,114000,92055055,869,869,869,869,0
20250210,113900,92055055,869,869,869,869,8
20250210,113800,92048103,868,868,868,868,50
20250210,113700,92004703,868,868,868,868,1
20250210,113600,92003835,868,868,868,868,0
20250210,113500,92003835,868,868,868,868,44
20250210,113400,91965643,868,868,868,868,126
20250210,113300,91856275,868,868,868,868,212
20250210,113200,91672259,865,865,865,865,0
20250210,113100,91672259,865,865,865,865,90
20250210,113000,91594409,869,869,869,869,2
20250210,112900,91592671,869,869,869,869,0
20250210,112800,91592671,869,869,869,869,4
20250210,112700,91589195,869,869,869,869,20
20250210,112600,91571815,865,865,865,865,1
20250210,112500,91570950,869,869,869,869,200
20250210,112400,91397150,869,869,869,869,3
20250210,112300,91394543,866,866,866,866,0
20250210,112200,91394543,866,866,866,866,401
20250210,112100,91047277,866,870,870,866,100
20250210,112000,90960477,870,870,870,870,0
20250210,111900,90960477,870,870,870,870,0
20250210,111800,90960477,870,870,870,870,425
20250210,111700,90590727,870,870,870,870,0
20250210,111600,90590727,870,870,870,870,2
20250210,111500,90588987,870,870,870,870,0
20250210,111400,90588987,870,869,870,869,1000
20250210,111300,89718992,870,870,870,870,0
20250210,111200,89718992,870,870,870,870,0
20250210,111100,89718992,870,870,870,870,0
20250210,111000,89718992,870,870,870,870,0
20250210,110900,89718992,870,865,870,865,729
20250210,110800,89085207,865,865,865,865,0
20250210,110700,89085207,865,865,865,865,0
20250210,110600,89085207,865,865,865,865,1142
20250210,110500,88097377,871,871,871,871,0
20250210,110400,88097377,871,871,871,871,0
20250210,110300,88097377,871,871,871,871,0
20250210,110200,88097377,871,871,871,871,3
20250210,110100,88094764,871,868,871,868,1872
20250210,110000,86468695,868,868,868,868,0
20250210,105900,86468695,868,868,868,868,0
20250210,105800,86468695,868,868,868,868,1
20250210,105700,86467827,865,865,865,865,50
20250210,105600,86424577,868,868,868,868,0
20250210,105500,86424577,868,868,868,868,0
20250210,105400,86424577,868,868,868,868,0
20250210,105300,86424577,868,868,868,868,12
20250210,105200,86414161,868,868,868,868,0
20250210,105100,86414161,868,868,868,868,0
20250210,105000,86414161,868,868,868,868,0
20250210,104900,86414161,868,868,868,868,0
20250210,104800,86414161,868,868,868,868,104
20250210,104700,86323889,871,871,871,871,0
20250210,104600,86323889,871,871,871,871,0
20250210,104500,86323889,871,870,871,870,78
20250210,104400,86256012,866,866,866,866,0
20250210,104300,86256012,866,871,871,866,202
20250210,104200,86080275,871,871,871,871,1
20250210,104100,86079404,871,871,871,871,11
20250210,104000,86069823,872,872,872,872,0
20250210,103900,86069823,872,868,872,868,300
20250210,103800,85808992,868,865,868,865,121
20250210,103700,85704324,866,866,866,866,0
20250210,103600,85704324,866,863,866,860,2924
20250210,103500,83187599,866,867,867,866,1681
20250210,103400,81730971,867,868,868,867,524
20250210,103300,81276169,868,868,868,868,90
20250210,103200,81198049,866,866,866,866,0
20250210,103100,81198049,866,866,866,866,100
20250210,103000,81111449,870,870,870,870,100
20250210,102900,81024449,872,872,872,872,300
20250210,102800,80762849,872,872,872,872,1498
20250210,102700,79456593,874,874,874,874,0
20250210,102600,79456593,874,874,874,874,0
20250210,102500,79456593,874,870,874,870,892
20250210,102400,78679926,870,870,870,870,10
20250210,102300,78671226,870,870,870,870,4
20250210,102200,78667746,866,866,866,866,0
20250210,102100,78667746,866,867,867,866,717
20250210,102000,78046789,867,868,868,867,241
20250210,101900,77837603,871,871,871,871,0
20250210,101800,77837603,871,871,871,871,3
20250210,101700,77834990,871,870,871,870,2012
20250210,101600,76084543,870,870,870,870,0
20250210,101500,76084543,870,869,870,869,140
20250210,101400,75962813,870,870,870,870,0
20250210,101300,75962813,870,870,870,870,2
20250210,101200,75961073,866,867,868,866,1206
20250210,101100,74914427,867,867,867,867,1001
20250210,101000,74046560,867,867,867,867,0
20250210,100900,74046560,867,866,867,866,45
20250210,100800,74007583,865,867,867,865,149
20250210,100700,73878600,865,862,870,862,1505
20250210,100600,72577482,862,860,862,860,310
20250210,100500,72310778,860,860,860,860,0
20250210,100400,72310778,860,860,860,860,12
20250210,100300,72300458,860,860,860,860,1
20250210,100200,72299598,859,859,859,859,1641
20250210,100100,70889979,859,859,859,859,1
20250210,100000,70889120,855,855,855,855,1000
20250210,095900,70034120,855,856,856,855,200
20250210,095800,69862968,859,859,859,859,0
20250210,095700,69862968,859,856,859,856,526
20250210,095600,69412682,862,862,862,862,0
20250210,095500,69412682,862,862,862,862,0
20250210,095400,69412682,862,862,862,862,1
20250210,095300,69411820,857,857,857,857,2300
20250210,095200,67440720,863,863,863,863,30
20250210,095100,67414830,863,856,863,856,1338
20250210,095000,66269381,863,862,863,862,238
20250210,094900,66064219,863,863,863,863,46
20250210,094800,66024521,859,858,871,858,1432
20250210,094700,64787328,856,855,856,855,1849
20250210,094600,63205584,853,851,854,851,7208
20250210,094500,57064254,850,850,850,850,494
20250210,094400,56644354,850,848,850,847,408
20250210,094300,56298718,850,850,850,850,1304
20250210,094200,55190318,849,849,849,849,54
20250210,094100,55144472,849,849,849,849,498
20250210,094000,54721670,849,849,849,849,2
20250210,093900,54719972,849,848,849,848,504
20250210,093800,54292105,848,848,848,848,1607
20250210,093700,52929369,848,841,848,841,2438
20250210,093600,50873360,841,841,841,841,195
20250210,093500,50709365,840,840,840,840,1754
20250210,093400,49236005,839,839,839,839,0
20250210,093300,49236005,839,839,839,839,0
20250210,093200,49236005,839,839,839,839,100
20250210,093100,49152105,839,839,839,839,1300
20250210,093000,48061405,837,837,837,837,3
20250210,092900,48058894,837,836,837,836,52
20250210,092800,48015390,836,836,836,836,712
20250210,092700,47420158,836,842,842,836,1521
20250210,092600,46148494,837,838,838,837,1029
20250210,092500,45287132,844,844,844,844,0
20250210,092400,45287132,844,844,844,844,0
20250210,092300,45287132,844,838,844,836,4011
20250210,092200,41933219,845,845,845,845,0
20250210,092100,41933219,845,845,845,845,21
20250210,092000,41915474,844,837,844,837,361
20250210,091900,41611882,837,837,837,837,1266
20250210,091800,40552240,845,845,845,845,2000
20250210,091700,38862240,845,840,845,834,20100
20250210,091600,22060060,845,845,846,845,4916
20250210,091500,17905358,845,844,845,844,603
20250210,091400,17396416,845,845,845,845,4
20250210,091300,17393036,837,845,845,837,910
20250210,091200,16631222,837,837,837,837,384
20250210,091100,16309814,837,837,837,837,963
20250210,091000,15503783,845,845,845,845,500
20250210,090900,15081283,845,840,845,840,1002
20250210,090800,14234598,840,840,840,840,65
20250210,090700,14179998,839,834,839,834,1221
20250210,090600,13156570,834,835,835,833,2773
20250210,090500,10846188,833,839,839,833,501
20250210,090400,10427649,839,839,839,839,3
20250210,090300,10425132,840,840,845,830,5221
20250210,090200,6058234,841,847,847,841,1327
20250210,090100,4940561,848,848,848,848,1017
20250210,090000,4078145,848,851,854,848,4795