KissMeData/019490/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,190600,19116562046,977,977,977,977,16185
20250210,190500,19116562046,977,977,977,977,0
20250210,190400,19116562046,977,977,977,977,0
20250210,190300,19116562046,977,977,977,977,0
20250210,190200,19116562046,977,977,977,977,0
20250210,190100,19116562046,977,977,977,977,0
20250210,190000,19116562046,977,977,977,977,0
20250210,185900,19116562046,977,977,977,977,0
20250210,185800,19116562046,977,977,977,977,0
20250210,185700,19116562046,977,977,977,977,0
20250210,185600,19116562046,977,977,977,977,0
20250210,185500,19116562046,977,977,977,977,0
20250210,185400,19116562046,977,977,977,977,0
20250210,185300,19116562046,977,977,977,977,0
20250210,185200,19116562046,977,977,977,977,0
20250210,185100,19116562046,977,977,977,977,0
20250210,185000,19116562046,977,977,977,977,0
20250210,184900,19116562046,977,977,977,977,0
20250210,184800,19116562046,977,977,977,977,0
20250210,184700,19116562046,977,977,977,977,0
20250210,184600,19116562046,977,977,977,977,0
20250210,184500,19116562046,977,977,977,977,0
20250210,184400,19116562046,977,977,977,977,0
20250210,184300,19116562046,977,977,977,977,0
20250210,184200,19116562046,977,977,977,977,0
20250210,184100,19116562046,977,977,977,977,0
20250210,184000,19116562046,977,977,977,977,0
20250210,183900,19116562046,977,977,977,977,0
20250210,183800,19116562046,977,977,977,977,0
20250210,183700,19116562046,977,977,977,977,0
20250210,183600,19116562046,977,977,977,977,16185
20250210,183500,19116562046,977,977,977,977,0
20250210,183400,19116562046,977,977,977,977,0
20250210,183300,19116562046,977,977,977,977,0
20250210,183200,19116562046,977,977,977,977,0
20250210,183100,19116562046,977,977,977,977,0
20250210,183000,19116562046,977,977,977,977,0
20250210,182900,19116562046,977,977,977,977,0
20250210,182800,19116562046,977,977,977,977,0
20250210,182700,19116562046,977,977,977,977,0
20250210,182600,19116562046,977,977,977,977,0
20250210,182500,19116562046,977,977,977,977,0
20250210,182400,19116562046,977,977,977,977,0
20250210,182300,19116562046,977,977,977,977,0
20250210,182200,19116562046,977,977,977,977,0
20250210,182100,19116562046,977,977,977,977,0
20250210,182000,19116562046,977,977,977,977,0
20250210,181900,19116562046,977,977,977,977,0
20250210,181800,19116562046,977,977,977,977,0
20250210,181700,19116562046,977,977,977,977,0
20250210,181600,19116562046,977,977,977,977,0
20250210,181500,19116562046,977,977,977,977,0
20250210,181400,19116562046,977,977,977,977,0
20250210,181300,19116562046,977,977,977,977,0
20250210,181200,19116562046,977,977,977,977,0
20250210,181100,19116562046,977,977,977,977,0
20250210,181000,19116562046,977,977,977,977,0
20250210,180900,19116562046,977,977,977,977,0
20250210,180800,19116562046,977,977,977,977,0
20250210,180700,19116562046,977,977,977,977,0
20250210,180600,19116562046,977,977,977,977,16185
20250210,180500,19116562046,977,977,977,977,0
20250210,180400,19116562046,977,977,977,977,0
20250210,180300,19116562046,977,977,977,977,0
20250210,180200,19116562046,977,977,977,977,0
20250210,180100,19116562046,977,977,977,977,0
20250210,180000,19116562046,977,977,977,977,0
20250210,175900,19116562046,977,977,977,977,0
20250210,175800,19116562046,977,977,977,977,0
20250210,175700,19116562046,977,977,977,977,0
20250210,175600,19116562046,977,977,977,977,0
20250210,175500,19116562046,977,977,977,977,0
20250210,175400,19116562046,977,977,977,977,0
20250210,175300,19116562046,977,977,977,977,0
20250210,175200,19116562046,977,977,977,977,0
20250210,175100,19116562046,977,977,977,977,0
20250210,175000,19116562046,977,977,977,977,0
20250210,174900,19116562046,977,977,977,977,0
20250210,174800,19116562046,977,977,977,977,0
20250210,174700,19116562046,977,977,977,977,0
20250210,174600,19116562046,977,977,977,977,0
20250210,174500,19116562046,977,977,977,977,0
20250210,174400,19116562046,977,977,977,977,0
20250210,174300,19116562046,977,977,977,977,0
20250210,174200,19116562046,977,977,977,977,0
20250210,174100,19116562046,977,977,977,977,0
20250210,174000,19116562046,977,977,977,977,0
20250210,173900,19116562046,977,977,977,977,0
20250210,173800,19116562046,977,977,977,977,0
20250210,173700,19116562046,977,977,977,977,0
20250210,173600,19116562046,977,977,977,977,16185
20250210,173500,19116562046,977,977,977,977,0
20250210,173400,19116562046,977,977,977,977,0
20250210,173300,19116562046,977,977,977,977,0
20250210,173200,19116562046,977,977,977,977,0
20250210,173100,19116562046,977,977,977,977,0
20250210,173000,19116562046,977,977,977,977,0
20250210,172900,19116562046,977,977,977,977,0
20250210,172800,19116562046,977,977,977,977,0
20250210,172700,19116562046,977,977,977,977,0
20250210,172600,19116562046,977,977,977,977,0
20250210,172500,19116562046,977,977,977,977,0
20250210,172400,19116562046,977,977,977,977,0
20250210,172300,19116562046,977,977,977,977,0
20250210,172200,19116562046,977,977,977,977,0
20250210,172100,19116562046,977,977,977,977,0
20250210,172000,19116562046,977,977,977,977,0
20250210,171900,19116562046,977,977,977,977,0
20250210,171800,19116562046,977,977,977,977,0
20250210,171700,19116562046,977,977,977,977,0
20250210,171600,19116562046,977,977,977,977,0
20250210,171500,19116562046,977,977,977,977,0
20250210,171400,19116562046,977,977,977,977,0
20250210,171300,19116562046,977,977,977,977,0
20250210,171200,19116562046,977,977,977,977,0
20250210,171100,19116562046,977,977,977,977,0
20250210,171000,19116562046,977,977,977,977,0
20250210,170900,19116562046,977,977,977,977,0
20250210,170800,19116562046,977,977,977,977,0
20250210,170700,19116562046,977,977,977,977,0
20250210,170600,19116562046,977,977,977,977,16185
20250210,170500,19116562046,977,977,977,977,0
20250210,170400,19116562046,977,977,977,977,0
20250210,170300,19116562046,977,977,977,977,0
20250210,170200,19116562046,977,977,977,977,0
20250210,170100,19116562046,977,977,977,977,0
20250210,170000,19116562046,977,977,977,977,0
20250210,165900,19116562046,977,977,977,977,0
20250210,165800,19116562046,977,977,977,977,0
20250210,165700,19116562046,977,977,977,977,0
20250210,165600,19116562046,977,977,977,977,0
20250210,165500,19116562046,977,977,977,977,0
20250210,165400,19116562046,977,977,977,977,0
20250210,165300,19116562046,977,977,977,977,0
20250210,165200,19116562046,977,977,977,977,0
20250210,165100,19116562046,977,977,977,977,0
20250210,165000,19116562046,977,977,977,977,0
20250210,164900,19116562046,977,977,977,977,0
20250210,164800,19116562046,977,977,977,977,0
20250210,164700,19116562046,977,977,977,977,0
20250210,164600,19116562046,977,977,977,977,0
20250210,164500,19116562046,977,977,977,977,0
20250210,164400,19116562046,977,977,977,977,0
20250210,164300,19116562046,977,977,977,977,0
20250210,164200,19116562046,977,977,977,977,0
20250210,164100,19116562046,977,977,977,977,0
20250210,164000,19116562046,977,977,977,977,0
20250210,163900,19116562046,977,977,977,977,0
20250210,163800,19116562046,977,977,977,977,0
20250210,163700,19116562046,977,977,977,977,0
20250210,163600,19116562046,977,977,977,977,16185
20250210,163500,19116562046,977,977,977,977,0
20250210,163400,19116562046,977,977,977,977,0
20250210,163300,19116562046,977,977,977,977,0
20250210,163200,19116562046,977,977,977,977,0
20250210,163100,19116562046,977,977,977,977,0
20250210,163000,19116562046,977,977,977,977,0
20250210,162900,19116562046,977,977,977,977,0
20250210,162800,19116562046,977,977,977,977,0
20250210,162700,19116562046,977,977,977,977,0
20250210,162600,19116562046,977,977,977,977,0
20250210,162500,19116562046,977,977,977,977,0
20250210,162400,19116562046,977,977,977,977,0
20250210,162300,19116562046,977,977,977,977,0
20250210,162200,19116562046,977,977,977,977,0
20250210,162100,19116562046,977,977,977,977,0
20250210,162000,19116562046,977,977,977,977,0
20250210,161900,19116562046,977,977,977,977,0
20250210,161800,19116562046,977,977,977,977,0
20250210,161700,19116562046,977,977,977,977,0
20250210,161600,19116562046,977,977,977,977,0
20250210,161500,19116562046,977,977,977,977,0
20250210,161400,19116562046,977,977,977,977,0
20250210,161300,19116562046,977,977,977,977,0
20250210,161200,19116562046,977,977,977,977,0
20250210,161100,19116562046,977,977,977,977,0
20250210,161000,19116562046,977,977,977,977,0
20250210,160900,19116562046,977,977,977,977,0
20250210,160800,19116562046,977,977,977,977,0
20250210,160700,19116562046,977,977,977,977,0
20250210,160600,19116562046,977,977,977,977,16185
20250210,160500,19116562046,977,977,977,977,0
20250210,160400,19116562046,977,977,977,977,0
20250210,160300,19116562046,977,977,977,977,0
20250210,160200,19116562046,977,977,977,977,0
20250210,160100,19116562046,977,977,977,977,0
20250210,160000,19116562046,977,977,977,977,0
20250210,155900,19116562046,977,977,977,977,0
20250210,155800,19116562046,977,977,977,977,0
20250210,155700,19116562046,977,977,977,977,0
20250210,155600,19116562046,977,977,977,977,0
20250210,155500,19116562046,977,977,977,977,0
20250210,155400,19116562046,977,977,977,977,0
20250210,155300,19116562046,977,977,977,977,0
20250210,155200,19116562046,977,977,977,977,0
20250210,155100,19116562046,977,977,977,977,0
20250210,155000,19116562046,977,977,977,977,0
20250210,154900,19116562046,977,977,977,977,0
20250210,154800,19116562046,977,977,977,977,0
20250210,154700,19116562046,977,977,977,977,0
20250210,154600,19116562046,977,977,977,977,0
20250210,154500,19116562046,977,977,977,977,0
20250210,154400,19116562046,977,977,977,977,0
20250210,154300,19116562046,977,977,977,977,0
20250210,154200,19116562046,977,977,977,977,0
20250210,154100,19116562046,977,977,977,977,0
20250210,154000,19116562046,977,977,977,977,0
20250210,153900,19116562046,977,977,977,977,0
20250210,153800,19116562046,977,977,977,977,0
20250210,153700,19116562046,977,977,977,977,0
20250210,153600,19116562046,977,977,977,977,16185
20250210,153500,19116562046,977,977,977,977,0
20250210,153400,19116562046,977,977,977,977,0
20250210,153300,19116562046,977,977,977,977,0
20250210,153200,19116562046,977,977,977,977,0
20250210,153100,19116562046,977,977,977,977,0
20250210,153000,19116562046,977,977,977,977,16185
20250210,152900,19100749301,977,977,977,977,0
20250210,152800,19100749301,977,977,977,977,0
20250210,152700,19100749301,977,977,977,977,0
20250210,152600,19100749301,977,977,977,977,0
20250210,152500,19100749301,977,977,977,977,0
20250210,152400,19100749301,977,977,977,977,0
20250210,152300,19100749301,977,977,977,977,0
20250210,152200,19100749301,977,977,977,977,0
20250210,152100,19100749301,977,977,977,977,0
20250210,152000,19100749301,977,977,977,977,0
20250210,151900,19100749301,977,977,977,977,67
20250210,151800,19100683842,977,977,977,977,57
20250210,151700,19100628153,977,977,977,977,4
20250210,151600,19100624245,977,977,977,977,4
20250210,151500,19100620337,977,977,977,977,118
20250210,151400,19100505051,977,977,977,977,805
20250210,151300,19099718566,977,977,977,977,110
20250210,151200,19099611096,977,977,977,977,12
20250210,151100,19099599372,977,977,977,977,260
20250210,151000,19099345352,977,977,977,977,64
20250210,150900,19099282824,977,977,977,977,301
20250210,150800,19098988747,977,977,977,977,68
20250210,150700,19098922311,977,977,977,977,310
20250210,150600,19098619441,977,977,977,977,80
20250210,150500,19098541281,977,977,977,977,1253
20250210,150400,19097317100,977,977,977,977,132
20250210,150300,19097188136,977,977,977,977,0
20250210,150200,19097188136,977,977,977,977,125
20250210,150100,19097066011,977,977,977,977,0
20250210,150000,19097066011,977,977,977,977,0
20250210,145900,19097066011,977,977,977,977,1
20250210,145800,19097065034,977,977,977,977,0
20250210,145700,19097065034,977,977,977,977,246
20250210,145600,19096824692,977,977,977,977,556
20250210,145500,19096281480,977,977,977,977,43
20250210,145400,19096239469,977,977,977,977,0
20250210,145300,19096239469,977,977,977,977,0
20250210,145200,19096239469,977,977,977,977,130
20250210,145100,19096112459,977,977,977,977,225
20250210,145000,19095892634,977,977,977,977,37
20250210,144900,19095856485,977,977,977,977,105
20250210,144800,19095753900,977,977,977,977,100
20250210,144700,19095656200,977,977,977,977,850
20250210,144600,19094825750,977,977,977,977,1072
20250210,144500,19093778406,977,977,977,977,1000
20250210,144400,19092801406,977,977,977,977,0
20250210,144300,19092801406,977,977,977,977,100
20250210,144200,19092703706,977,977,977,977,40
20250210,144100,19092664626,977,977,977,977,0
20250210,144000,19092664626,977,977,977,977,10
20250210,143900,19092654856,977,977,977,977,25
20250210,143800,19092630431,977,977,977,977,120
20250210,143700,19092513191,977,977,977,977,2
20250210,143600,19092511237,977,977,977,977,0
20250210,143500,19092511237,977,977,977,977,574
20250210,143400,19091950439,977,977,977,977,168
20250210,143300,19091786303,977,977,977,977,1020
20250210,143200,19090789763,977,977,977,977,55
20250210,143100,19090736028,977,977,977,977,56
20250210,143000,19090681316,977,977,977,977,692
20250210,142900,19090005232,977,977,977,977,83
20250210,142800,19089924141,977,977,977,977,170
20250210,142700,19089758051,977,977,977,977,29
20250210,142600,19089729718,977,977,977,977,71
20250210,142500,19089660351,977,977,977,977,340
20250210,142400,19089328171,977,977,977,977,10236
20250210,142300,19079327599,977,977,977,977,372
20250210,142200,19078964155,977,977,977,977,20
20250210,142100,19078944615,977,977,977,977,144
20250210,142000,19078803927,977,977,977,977,0
20250210,141900,19078803927,977,977,977,977,0
20250210,141800,19078803927,977,977,977,977,673
20250210,141700,19078146406,977,977,977,977,11
20250210,141600,19078135659,977,977,977,977,133
20250210,141500,19078005718,977,977,977,977,133
20250210,141400,19077875777,977,977,977,977,224
20250210,141300,19077656929,977,977,977,977,99
20250210,141200,19077560206,977,977,977,977,234
20250210,141100,19077331588,977,977,977,977,4800
20250210,141000,19072641988,977,977,977,977,20
20250210,140900,19072622448,977,977,977,977,243
20250210,140800,19072385037,977,977,977,977,37
20250210,140700,19072348888,977,977,977,977,4
20250210,140600,19072344980,977,977,977,977,1
20250210,140500,19072344003,977,977,977,977,2483
20250210,140400,19069918112,977,977,977,977,323
20250210,140300,19069602541,977,977,977,977,150
20250210,140200,19069455991,977,977,977,977,29
20250210,140100,19069427658,977,977,977,977,58
20250210,140000,19069370992,977,977,977,977,500
20250210,135900,19068882492,977,977,977,977,147
20250210,135800,19068738873,977,977,977,977,32
20250210,135700,19068707609,977,977,977,977,0
20250210,135600,19068707609,977,977,977,977,0
20250210,135500,19068707609,977,977,977,977,8
20250210,135400,19068699793,977,977,977,977,4
20250210,135300,19068695885,977,977,977,977,90
20250210,135200,19068607955,977,977,977,977,0
20250210,135100,19068607955,977,977,977,977,61
20250210,135000,19068548358,977,977,977,977,2
20250210,134900,19068546404,977,977,977,977,20
20250210,134800,19068526864,977,977,977,977,19
20250210,134700,19068508301,977,977,977,977,1614
20250210,134600,19066931423,977,977,977,977,263
20250210,134500,19066674472,977,977,977,977,1
20250210,134400,19066673495,977,977,977,977,0
20250210,134300,19066673495,977,977,977,977,270
20250210,134200,19066409705,977,977,977,977,3
20250210,134100,19066406774,977,977,977,977,600
20250210,134000,19065820574,977,977,977,977,100
20250210,133900,19065722874,977,977,977,977,100
20250210,133800,19065625174,977,977,977,977,525
20250210,133700,19065112249,977,977,977,977,100
20250210,133600,19065014549,977,977,977,977,350
20250210,133500,19064672599,977,977,977,977,270
20250210,133400,19064408809,977,977,977,977,152
20250210,133300,19064260305,977,977,977,977,1060
20250210,133200,19063224685,977,977,977,977,318
20250210,133100,19062913999,977,977,977,977,11
20250210,133000,19062903252,977,977,977,977,195
20250210,132900,19062712737,977,977,977,977,0
20250210,132800,19062712737,977,977,977,977,28249
20250210,132700,19035113464,977,977,977,977,150
20250210,132600,19034966914,977,977,977,977,1
20250210,132500,19034965937,977,977,977,977,0
20250210,132400,19034965937,977,977,977,977,0
20250210,132300,19034965937,977,977,977,977,302
20250210,132200,19034670883,977,977,977,977,150
20250210,132100,19034524333,977,977,977,977,247
20250210,132000,19034283014,977,977,977,977,5100
20250210,131900,19029300314,977,977,977,977,1197
20250210,131800,19028130845,977,977,977,977,34
20250210,131700,19028097627,977,977,977,977,2
20250210,131600,19028095673,977,977,977,977,675
20250210,131500,19027436198,977,977,977,977,90
20250210,131400,19027348268,977,977,977,977,0
20250210,131300,19027348268,977,977,977,977,80
20250210,131200,19027270108,977,977,977,977,71
20250210,131100,19027200741,977,977,977,977,204
20250210,131000,19027001433,977,977,977,977,385
20250210,130900,19026625288,977,977,977,977,182
20250210,130800,19026447474,977,977,977,977,91
20250210,130700,19026358567,977,977,977,977,42
20250210,130600,19026317533,977,977,977,977,97
20250210,130500,19026222764,977,977,977,977,728
20250210,130400,19025511508,977,977,977,977,360
20250210,130300,19025159788,977,977,977,977,49
20250210,130200,19025111915,977,977,977,977,550
20250210,130100,19024574565,977,977,977,977,2100
20250210,130000,19022522865,977,977,977,977,1111
20250210,125900,19021437418,977,977,977,977,336
20250210,125800,19021109146,977,977,977,977,0
20250210,125700,19021109146,977,977,977,977,1020
20250210,125600,19020112606,977,977,977,977,2291
20250210,125500,19017874299,977,977,977,977,137
20250210,125400,19017740450,977,977,977,977,3252
20250210,125300,19014563246,977,977,977,977,63
20250210,125200,19014501695,977,977,977,977,702
20250210,125100,19013815841,977,977,977,977,10
20250210,125000,19013806071,977,977,977,977,0
20250210,124900,19013806071,977,977,977,977,4645
20250210,124800,19009267906,977,977,977,977,79
20250210,124700,19009190723,977,977,977,977,215
20250210,124600,19008980668,977,977,977,977,0
20250210,124500,19008980668,977,977,977,977,10
20250210,124400,19008970898,977,977,977,977,0
20250210,124300,19008970898,977,977,977,977,500
20250210,124200,19008482398,977,977,977,977,543
20250210,124100,19007951887,977,977,977,977,169
20250210,124000,19007786774,977,977,977,977,1000
20250210,123900,19006809774,977,977,977,977,30
20250210,123800,19006780464,977,977,977,977,470
20250210,123700,19006321274,977,977,977,977,65
20250210,123600,19006257769,977,977,977,977,51
20250210,123500,19006207942,977,977,977,977,710
20250210,123400,19005514272,977,977,977,977,700
20250210,123300,19004830372,977,977,977,977,1164
20250210,123200,19003693144,977,977,977,977,300
20250210,123100,19003400044,977,977,977,977,1662
20250210,123000,19001776270,977,977,977,977,189
20250210,122900,19001591617,977,977,977,977,1074
20250210,122800,19000542319,977,977,977,977,170
20250210,122700,19000376229,977,977,977,977,2512
20250210,122600,18997922005,977,977,977,977,6653
20250210,122500,18991422024,977,977,977,977,2572
20250210,122400,18988909180,977,977,977,977,502
20250210,122300,18988418726,977,977,977,977,1104
20250210,122200,18987340118,977,977,977,977,2162
20250210,122100,18985227844,977,977,977,977,275
20250210,122000,18984959169,977,977,977,977,2495
20250210,121900,18982521554,977,977,977,977,1134
20250210,121800,18981413636,977,977,977,977,41
20250210,121700,18981373579,977,977,977,977,1214
20250210,121600,18980187501,977,977,977,977,7768
20250210,121500,18972598165,977,977,977,977,1018
20250210,121400,18971603579,977,977,977,977,116
20250210,121300,18971490247,977,977,977,977,180
20250210,121200,18971314387,977,977,977,977,506
20250210,121100,18970820025,977,977,977,977,526
20250210,121000,18970306123,977,977,977,977,1603
20250210,120900,18968739992,977,977,977,977,1103
20250210,120800,18967662361,977,977,977,977,5274
20250210,120700,18962509663,977,977,977,977,47157
20250210,120600,18916437274,977,977,977,977,703
20250210,120500,18915750443,977,977,977,977,180
20250210,120400,18915574583,977,977,977,977,658
20250210,120300,18914931717,977,977,977,977,9690
20250210,120200,18905464587,977,977,977,977,24881
20250210,120100,18881155850,977,977,977,977,16587
20250210,120000,18864950351,977,977,977,977,1927
20250210,115900,18863067672,977,977,977,977,12041
20250210,115800,18851303615,977,977,977,977,5637
20250210,115700,18845796266,977,977,977,977,1220
20250210,115600,18844604326,977,977,977,977,136
20250210,115500,18844471454,977,977,977,977,4710
20250210,115400,18839869784,977,977,977,977,1240
20250210,115300,18838658304,977,977,977,977,2770
20250210,115200,18835952014,977,977,977,977,7987
20250210,115100,18828148715,977,977,977,977,6307
20250210,115000,18821986776,977,977,977,977,23281
20250210,114900,18799241239,977,977,977,977,7508
20250210,114800,18791905923,977,977,977,977,1270
20250210,114700,18790665133,977,977,977,977,41510
20250210,114600,18750109863,977,977,977,977,20611
20250210,114500,18729972916,977,977,977,977,2254
20250210,114400,18727770758,977,977,977,977,5250
20250210,114300,18722641508,977,977,977,977,4158
20250210,114200,18718579142,977,977,977,977,1036
20250210,114100,18717566970,977,977,977,977,11951
20250210,114000,18705890843,977,977,977,977,260
20250210,113900,18705636823,977,977,977,977,2064
20250210,113800,18703620295,977,977,977,977,3470
20250210,113700,18700230105,977,977,977,977,29238
20250210,113600,18671664579,977,977,977,977,22862
20250210,113500,18649328405,977,977,977,977,4059
20250210,113400,18645362762,977,977,977,977,1971
20250210,113300,18643437095,977,977,977,977,6429
20250210,113200,18637155962,977,977,977,977,6143
20250210,113100,18631154251,977,977,977,977,5456
20250210,113000,18625823739,977,977,977,977,13342
20250210,112900,18612788605,977,977,977,977,24016
20250210,112800,18589324973,977,977,977,977,16221
20250210,112700,18573477056,977,975,977,974,646320
20250210,112600,17942142586,974,975,975,974,31941
20250210,112500,17911014883,975,976,976,973,52663
20250210,112400,17859694148,976,971,976,971,124469
20250210,112300,17738375370,971,969,972,968,38798
20250210,112200,17700722729,970,971,973,968,30335
20250210,112100,17671292013,972,971,976,970,249107
20250210,112000,17428512294,971,964,973,964,259508
20250210,111900,17176786866,964,961,964,961,6395
20250210,111800,17170631667,961,965,965,959,38132
20250210,111700,17133972718,965,965,966,964,10400
20250210,111600,17123936052,965,962,968,961,58694
20250210,111500,17067335455,962,964,964,962,14635
20250210,111400,17053242539,964,964,964,963,6615
20250210,111300,17046869098,964,963,966,963,50060
20250210,111200,16998573241,963,960,963,960,50228
20250210,111100,16950323829,960,959,960,958,16842
20250210,111000,16934173949,959,954,959,954,34173
20250210,110900,16901476229,955,958,959,954,24433
20250210,110800,16878111067,959,961,961,958,37563
20250210,110700,16842060458,961,961,961,960,9583
20250210,110600,16832856796,961,961,961,959,9754
20250210,110500,16823492257,961,959,961,959,27102
20250210,110400,16797478464,959,955,960,954,24612
20250210,110300,16773920217,955,956,956,954,49228
20250210,110200,16726923398,956,959,960,956,33406
20250210,110100,16694953911,959,960,961,958,9966
20250210,110000,16685398987,961,960,961,959,14758
20250210,105900,16671233627,960,960,961,959,2015
20250210,105800,16669299227,961,961,962,957,47947
20250210,105700,16623341593,962,962,963,960,19933
20250210,105600,16604176883,962,961,963,961,3924
20250210,105500,16600400082,962,957,962,957,34131
20250210,105400,16567667297,958,961,961,958,15535
20250210,105300,16552776379,961,960,961,958,32552
20250210,105200,16521552902,958,962,963,958,107330
20250210,105100,16418519219,963,961,965,960,34143
20250210,105000,16385687373,962,968,969,961,64621
20250210,104900,16323359365,969,964,971,964,140947
20250210,104800,16186952130,964,965,965,963,11728
20250210,104700,16175641982,962,962,965,959,115155
20250210,104600,16064899922,962,964,965,962,19684
20250210,104500,16045938973,964,962,966,962,30342
20250210,104400,16016672745,963,960,965,960,48593
20250210,104300,15970007403,960,963,964,960,19774
20250210,104200,15951001536,963,964,966,962,29304
20250210,104100,15922756234,963,962,965,962,32819
20250210,104000,15891115246,962,958,963,958,19786
20250210,103900,15872107585,960,956,960,955,18745
20250210,103800,15854161387,957,953,958,953,22465
20250210,103700,15832686464,954,957,957,951,61438
20250210,103600,15774149001,957,959,960,955,55357
20250210,103500,15721188581,959,960,963,956,23487
20250210,103400,15698656124,960,968,968,956,132269
20250210,103300,15571421754,968,965,972,965,102233
20250210,103200,15472534629,966,970,970,954,96322
20250210,103100,15379932172,967,968,973,967,118958
20250210,103000,15264504849,969,973,975,967,168032
20250210,102900,15101172834,973,961,975,960,238383
20250210,102800,14869641433,959,954,964,954,64494
20250210,102700,14807724288,954,956,959,953,48158
20250210,102600,14761716099,956,958,958,954,29137
20250210,102500,14733852927,958,956,960,954,35899
20250210,102400,14699457987,957,953,958,950,46338
20250210,102300,14655324895,954,955,957,952,97767
20250210,102200,14561947895,958,958,960,951,81079
20250210,102100,14484558686,958,965,966,957,82022
20250210,102000,14405771668,964,960,972,959,429657
20250210,101900,13990674472,960,961,961,958,48257
20250210,101800,13944385372,961,962,963,958,127933
20250210,101700,13821441024,962,952,962,952,265599
20250210,101600,13566854055,952,948,955,948,128273
20250210,101500,13444699845,947,943,952,942,114686
20250210,101400,13336042378,943,936,945,935,57599
20250210,101300,13281860547,935,938,938,933,34045
20250210,101200,13250006969,938,932,939,930,68301
20250210,101100,13186136833,932,926,932,925,15494
20250210,101000,13171750303,928,929,934,926,56490
20250210,100900,13119255030,929,932,934,927,50798
20250210,100800,13072018453,932,926,933,925,39782
20250210,100700,13035091067,926,934,936,922,125831
20250210,100600,12918063812,934,939,939,934,45363
20250210,100500,12875639975,938,939,942,936,54117
20250210,100400,12824860160,943,939,943,935,64521
20250210,100300,12764265928,939,942,944,924,135743
20250210,100200,12637222283,942,948,951,942,195474
20250210,100100,12452101545,948,954,954,948,124660
20250210,100000,12333660761,954,945,957,945,230811
20250210,095900,12113864065,945,948,955,943,184770
20250210,095800,11938503571,947,942,955,940,327475
20250210,095700,11628067369,942,929,943,924,316651
20250210,095600,11332229919,928,925,928,922,127728
20250210,095500,11214034861,925,919,925,919,39756
20250210,095400,11177358666,918,917,919,916,15950
20250210,095300,11162728132,917,913,919,910,20181
20250210,095200,11144231545,916,923,925,908,110524
20250210,095100,11042967904,923,926,927,922,24671
20250210,095000,11020160665,927,925,928,925,10890
20250210,094900,11010078089,925,929,930,925,30233
20250210,094800,10982009957,929,926,930,925,37171
20250210,094700,10947557622,925,925,933,924,172477
20250210,094600,10787301539,924,923,925,920,36739
20250210,094500,10753372846,923,914,930,912,190000
20250210,094400,10578071477,916,914,918,910,53388
20250210,094300,10529300528,914,912,915,912,22486
20250210,094200,10508757118,913,912,914,909,30960
20250210,094100,10480521989,913,907,915,907,55261
20250210,094000,10430213460,909,916,916,903,173191
20250210,093900,10272840703,915,915,918,915,24476
20250210,093800,10250421647,916,920,922,915,73991
20250210,093700,10182456354,920,929,929,919,76976
20250210,093600,10111441141,928,932,933,925,63952
20250210,093500,10051870770,932,927,932,923,139731
20250210,093400,9922365130,927,932,933,925,57849
20250210,093300,9868527935,932,922,933,919,183397
20250210,093200,9698514236,922,929,929,922,99943
20250210,093100,9605930869,928,930,930,922,48192
20250210,093000,9561243026,930,921,935,919,297874
20250210,092900,9284575196,921,927,927,919,88002
20250210,092800,9203518671,927,917,929,915,123403
20250210,092700,9089605981,919,923,928,913,43768
20250210,092600,9049393298,922,911,933,910,215203
20250210,092500,8850515847,910,920,921,908,166915
20250210,092400,8698020956,920,918,921,912,119835
20250210,092300,8588423027,920,917,921,909,239275
20250210,092200,8369612073,921,934,937,916,283735
20250210,092100,8107469174,934,930,936,921,204919
20250210,092000,7917384189,930,942,942,923,250486
20250210,091900,7683727945,942,931,948,925,546803
20250210,091800,7170202851,931,915,938,912,478481
20250210,091700,6727044434,911,925,926,908,235330
20250210,091600,6511363537,924,912,925,907,328922
20250210,091500,6210653725,912,902,916,901,224418
20250210,091400,6006505824,905,894,915,890,276549
20250210,091300,5757299856,892,917,920,882,710536
20250210,091200,5114784280,919,915,939,915,997712
20250210,091100,4197578280,915,915,915,915,0
20250210,091000,4197578280,915,905,918,905,162998
20250210,090900,4049072080,901,882,905,880,764618
20250210,090800,3365988482,882,882,888,851,582506
20250210,090700,2855227959,882,875,893,872,780002
20250210,090600,2166303217,874,847,877,846,762973
20250210,090500,1505530587,848,835,858,833,823880
20250210,090400,809972296,831,831,831,831,0
20250210,090300,809972296,831,825,831,819,76050
20250210,090200,747058909,824,790,825,790,468428
20250210,090100,368383847,787,783,795,783,328369
20250210,090000,108994837,781,756,784,756,141694