KissMeData/208710/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,204200,11914044020,667,667,667,667,137693
20250205,204100,11914044020,667,667,667,667,0
20250205,204000,11914044020,667,667,667,667,0
20250205,203900,11914044020,667,667,667,667,0
20250205,203800,11914044020,667,667,667,667,0
20250205,203700,11914044020,667,667,667,667,0
20250205,203600,11914044020,667,667,667,667,0
20250205,203500,11914044020,667,667,667,667,0
20250205,203400,11914044020,667,667,667,667,0
20250205,203300,11914044020,667,667,667,667,0
20250205,203200,11914044020,667,667,667,667,0
20250205,203100,11914044020,667,667,667,667,0
20250205,203000,11914044020,667,667,667,667,0
20250205,202900,11914044020,667,667,667,667,0
20250205,202800,11914044020,667,667,667,667,0
20250205,202700,11914044020,667,667,667,667,0
20250205,202600,11914044020,667,667,667,667,0
20250205,202500,11914044020,667,667,667,667,0
20250205,202400,11914044020,667,667,667,667,0
20250205,202300,11914044020,667,667,667,667,0
20250205,202200,11914044020,667,667,667,667,0
20250205,202100,11914044020,667,667,667,667,0
20250205,202000,11914044020,667,667,667,667,0
20250205,201900,11914044020,667,667,667,667,0
20250205,201800,11914044020,667,667,667,667,0
20250205,201700,11914044020,667,667,667,667,0
20250205,201600,11914044020,667,667,667,667,0
20250205,201500,11914044020,667,667,667,667,0
20250205,201400,11914044020,667,667,667,667,0
20250205,201300,11914044020,667,667,667,667,0
20250205,201200,11914044020,667,667,667,667,137693
20250205,201100,11914044020,667,667,667,667,0
20250205,201000,11914044020,667,667,667,667,0
20250205,200900,11914044020,667,667,667,667,0
20250205,200800,11914044020,667,667,667,667,0
20250205,200700,11914044020,667,667,667,667,0
20250205,200600,11914044020,667,667,667,667,0
20250205,200500,11914044020,667,667,667,667,0
20250205,200400,11914044020,667,667,667,667,0
20250205,200300,11914044020,667,667,667,667,0
20250205,200200,11914044020,667,667,667,667,0
20250205,200100,11914044020,667,667,667,667,0
20250205,200000,11914044020,667,667,667,667,0
20250205,195900,11914044020,667,667,667,667,0
20250205,195800,11914044020,667,667,667,667,0
20250205,195700,11914044020,667,667,667,667,0
20250205,195600,11914044020,667,667,667,667,0
20250205,195500,11914044020,667,667,667,667,0
20250205,195400,11914044020,667,667,667,667,0
20250205,195300,11914044020,667,667,667,667,0
20250205,195200,11914044020,667,667,667,667,0
20250205,195100,11914044020,667,667,667,667,0
20250205,195000,11914044020,667,667,667,667,0
20250205,194900,11914044020,667,667,667,667,0
20250205,194800,11914044020,667,667,667,667,0
20250205,194700,11914044020,667,667,667,667,0
20250205,194600,11914044020,667,667,667,667,0
20250205,194500,11914044020,667,667,667,667,0
20250205,194400,11914044020,667,667,667,667,0
20250205,194300,11914044020,667,667,667,667,0
20250205,194200,11914044020,667,667,667,667,137693
20250205,194100,11914044020,667,667,667,667,0
20250205,194000,11914044020,667,667,667,667,0
20250205,193900,11914044020,667,667,667,667,0
20250205,193800,11914044020,667,667,667,667,0
20250205,193700,11914044020,667,667,667,667,0
20250205,193600,11914044020,667,667,667,667,0
20250205,193500,11914044020,667,667,667,667,0
20250205,193400,11914044020,667,667,667,667,0
20250205,193300,11914044020,667,667,667,667,0
20250205,193200,11914044020,667,667,667,667,0
20250205,193100,11914044020,667,667,667,667,0
20250205,193000,11914044020,667,667,667,667,0
20250205,192900,11914044020,667,667,667,667,0
20250205,192800,11914044020,667,667,667,667,0
20250205,192700,11914044020,667,667,667,667,0
20250205,192600,11914044020,667,667,667,667,0
20250205,192500,11914044020,667,667,667,667,0
20250205,192400,11914044020,667,667,667,667,0
20250205,192300,11914044020,667,667,667,667,0
20250205,192200,11914044020,667,667,667,667,0
20250205,192100,11914044020,667,667,667,667,0
20250205,192000,11914044020,667,667,667,667,0
20250205,191900,11914044020,667,667,667,667,0
20250205,191800,11914044020,667,667,667,667,0
20250205,191700,11914044020,667,667,667,667,0
20250205,191600,11914044020,667,667,667,667,0
20250205,191500,11914044020,667,667,667,667,0
20250205,191400,11914044020,667,667,667,667,0
20250205,191300,11914044020,667,667,667,667,0
20250205,191200,11914044020,667,667,667,667,137693
20250205,191100,11914044020,667,667,667,667,0
20250205,191000,11914044020,667,667,667,667,0
20250205,190900,11914044020,667,667,667,667,0
20250205,190800,11914044020,667,667,667,667,0
20250205,190700,11914044020,667,667,667,667,0
20250205,190600,11914044020,667,667,667,667,0
20250205,190500,11914044020,667,667,667,667,0
20250205,190400,11914044020,667,667,667,667,0
20250205,190300,11914044020,667,667,667,667,0
20250205,190200,11914044020,667,667,667,667,0
20250205,190100,11914044020,667,667,667,667,0
20250205,190000,11914044020,667,667,667,667,0
20250205,185900,11914044020,667,667,667,667,0
20250205,185800,11914044020,667,667,667,667,0
20250205,185700,11914044020,667,667,667,667,0
20250205,185600,11914044020,667,667,667,667,0
20250205,185500,11914044020,667,667,667,667,0
20250205,185400,11914044020,667,667,667,667,0
20250205,185300,11914044020,667,667,667,667,0
20250205,185200,11914044020,667,667,667,667,0
20250205,185100,11914044020,667,667,667,667,0
20250205,185000,11914044020,667,667,667,667,0
20250205,184900,11914044020,667,667,667,667,0
20250205,184800,11914044020,667,667,667,667,0
20250205,184700,11914044020,667,667,667,667,0
20250205,184600,11914044020,667,667,667,667,0
20250205,184500,11914044020,667,667,667,667,0
20250205,184400,11914044020,667,667,667,667,0
20250205,184300,11914044020,667,667,667,667,0
20250205,184200,11914044020,667,667,667,667,137693
20250205,184100,11914044020,667,667,667,667,0
20250205,184000,11914044020,667,667,667,667,0
20250205,183900,11914044020,667,667,667,667,0
20250205,183800,11914044020,667,667,667,667,0
20250205,183700,11914044020,667,667,667,667,0
20250205,183600,11914044020,667,667,667,667,0
20250205,183500,11914044020,667,667,667,667,0
20250205,183400,11914044020,667,667,667,667,0
20250205,183300,11914044020,667,667,667,667,0
20250205,183200,11914044020,667,667,667,667,0
20250205,183100,11914044020,667,667,667,667,0
20250205,183000,11914044020,667,667,667,667,0
20250205,182900,11914044020,667,667,667,667,0
20250205,182800,11914044020,667,667,667,667,0
20250205,182700,11914044020,667,667,667,667,0
20250205,182600,11914044020,667,667,667,667,0
20250205,182500,11914044020,667,667,667,667,0
20250205,182400,11914044020,667,667,667,667,0
20250205,182300,11914044020,667,667,667,667,0
20250205,182200,11914044020,667,667,667,667,0
20250205,182100,11914044020,667,667,667,667,0
20250205,182000,11914044020,667,667,667,667,0
20250205,181900,11914044020,667,667,667,667,0
20250205,181800,11914044020,667,667,667,667,0
20250205,181700,11914044020,667,667,667,667,0
20250205,181600,11914044020,667,667,667,667,0
20250205,181500,11914044020,667,667,667,667,0
20250205,181400,11914044020,667,667,667,667,0
20250205,181300,11914044020,667,667,667,667,0
20250205,181200,11914044020,667,667,667,667,137693
20250205,181100,11914044020,667,667,667,667,0
20250205,181000,11914044020,667,667,667,667,0
20250205,180900,11914044020,667,667,667,667,0
20250205,180800,11914044020,667,667,667,667,0
20250205,180700,11914044020,667,667,667,667,0
20250205,180600,11914044020,667,667,667,667,0
20250205,180500,11914044020,667,667,667,667,0
20250205,180400,11914044020,667,667,667,667,0
20250205,180300,11914044020,667,667,667,667,0
20250205,180200,11914044020,667,667,667,667,0
20250205,180100,11914044020,667,667,667,667,0
20250205,180000,11914044020,667,667,667,667,0
20250205,175900,11914044020,667,667,667,667,0
20250205,175800,11914044020,667,667,667,667,0
20250205,175700,11914044020,667,667,667,667,0
20250205,175600,11914044020,667,667,667,667,0
20250205,175500,11914044020,667,667,667,667,0
20250205,175400,11914044020,667,667,667,667,0
20250205,175300,11914044020,667,667,667,667,0
20250205,175200,11914044020,667,667,667,667,0
20250205,175100,11914044020,667,667,667,667,0
20250205,175000,11914044020,667,667,667,667,0
20250205,174900,11914044020,667,667,667,667,0
20250205,174800,11914044020,667,667,667,667,0
20250205,174700,11914044020,667,667,667,667,0
20250205,174600,11914044020,667,667,667,667,0
20250205,174500,11914044020,667,667,667,667,0
20250205,174400,11914044020,667,667,667,667,0
20250205,174300,11914044020,667,667,667,667,0
20250205,174200,11914044020,667,667,667,667,137693
20250205,174100,11914044020,667,667,667,667,0
20250205,174000,11914044020,667,667,667,667,0
20250205,173900,11914044020,667,667,667,667,0
20250205,173800,11914044020,667,667,667,667,0
20250205,173700,11914044020,667,667,667,667,0
20250205,173600,11914044020,667,667,667,667,0
20250205,173500,11914044020,667,667,667,667,0
20250205,173400,11914044020,667,667,667,667,0
20250205,173300,11914044020,667,667,667,667,0
20250205,173200,11914044020,667,667,667,667,0
20250205,173100,11914044020,667,667,667,667,0
20250205,173000,11914044020,667,667,667,667,0
20250205,172900,11914044020,667,667,667,667,0
20250205,172800,11914044020,667,667,667,667,0
20250205,172700,11914044020,667,667,667,667,0
20250205,172600,11914044020,667,667,667,667,0
20250205,172500,11914044020,667,667,667,667,0
20250205,172400,11914044020,667,667,667,667,0
20250205,172300,11914044020,667,667,667,667,0
20250205,172200,11914044020,667,667,667,667,0
20250205,172100,11914044020,667,667,667,667,0
20250205,172000,11914044020,667,667,667,667,0
20250205,171900,11914044020,667,667,667,667,0
20250205,171800,11914044020,667,667,667,667,0
20250205,171700,11914044020,667,667,667,667,0
20250205,171600,11914044020,667,667,667,667,0
20250205,171500,11914044020,667,667,667,667,0
20250205,171400,11914044020,667,667,667,667,0
20250205,171300,11914044020,667,667,667,667,0
20250205,171200,11914044020,667,667,667,667,137693
20250205,171100,11914044020,667,667,667,667,0
20250205,171000,11914044020,667,667,667,667,0
20250205,170900,11914044020,667,667,667,667,0
20250205,170800,11914044020,667,667,667,667,0
20250205,170700,11914044020,667,667,667,667,0
20250205,170600,11914044020,667,667,667,667,0
20250205,170500,11914044020,667,667,667,667,0
20250205,170400,11914044020,667,667,667,667,0
20250205,170300,11914044020,667,667,667,667,0
20250205,170200,11914044020,667,667,667,667,0
20250205,170100,11914044020,667,667,667,667,0
20250205,170000,11914044020,667,667,667,667,0
20250205,165900,11914044020,667,667,667,667,0
20250205,165800,11914044020,667,667,667,667,0
20250205,165700,11914044020,667,667,667,667,0
20250205,165600,11914044020,667,667,667,667,0
20250205,165500,11914044020,667,667,667,667,0
20250205,165400,11914044020,667,667,667,667,0
20250205,165300,11914044020,667,667,667,667,0
20250205,165200,11914044020,667,667,667,667,0
20250205,165100,11914044020,667,667,667,667,0
20250205,165000,11914044020,667,667,667,667,0
20250205,164900,11914044020,667,667,667,667,0
20250205,164800,11914044020,667,667,667,667,0
20250205,164700,11914044020,667,667,667,667,0
20250205,164600,11914044020,667,667,667,667,0
20250205,164500,11914044020,667,667,667,667,0
20250205,164400,11914044020,667,667,667,667,0
20250205,164300,11914044020,667,667,667,667,0
20250205,164200,11914044020,667,667,667,667,137693
20250205,164100,11914044020,667,667,667,667,0
20250205,164000,11914044020,667,667,667,667,0
20250205,163900,11914044020,667,667,667,667,0
20250205,163800,11914044020,667,667,667,667,0
20250205,163700,11914044020,667,667,667,667,0
20250205,163600,11914044020,667,667,667,667,0
20250205,163500,11914044020,667,667,667,667,0
20250205,163400,11914044020,667,667,667,667,0
20250205,163300,11914044020,667,667,667,667,0
20250205,163200,11914044020,667,667,667,667,0
20250205,163100,11914044020,667,667,667,667,0
20250205,163000,11914044020,667,667,667,667,0
20250205,162900,11914044020,667,667,667,667,0
20250205,162800,11914044020,667,667,667,667,0
20250205,162700,11914044020,667,667,667,667,0
20250205,162600,11914044020,667,667,667,667,0
20250205,162500,11914044020,667,667,667,667,0
20250205,162400,11914044020,667,667,667,667,0
20250205,162300,11914044020,667,667,667,667,0
20250205,162200,11914044020,667,667,667,667,0
20250205,162100,11914044020,667,667,667,667,0
20250205,162000,11914044020,667,667,667,667,0
20250205,161900,11914044020,667,667,667,667,0
20250205,161800,11914044020,667,667,667,667,0
20250205,161700,11914044020,667,667,667,667,0
20250205,161600,11914044020,667,667,667,667,0
20250205,161500,11914044020,667,667,667,667,0
20250205,161400,11914044020,667,667,667,667,0
20250205,161300,11914044020,667,667,667,667,0
20250205,161200,11914044020,667,667,667,667,137693
20250205,161100,11914044020,667,667,667,667,0
20250205,161000,11914044020,667,667,667,667,0
20250205,160900,11914044020,667,667,667,667,0
20250205,160800,11914044020,667,667,667,667,0
20250205,160700,11914044020,667,667,667,667,0
20250205,160600,11914044020,667,667,667,667,0
20250205,160500,11914044020,667,667,667,667,0
20250205,160400,11914044020,667,667,667,667,0
20250205,160300,11914044020,667,667,667,667,0
20250205,160200,11914044020,667,667,667,667,0
20250205,160100,11914044020,667,667,667,667,0
20250205,160000,11914044020,667,667,667,667,0
20250205,155900,11914044020,667,667,667,667,0
20250205,155800,11914044020,667,667,667,667,0
20250205,155700,11914044020,667,667,667,667,0
20250205,155600,11914044020,667,667,667,667,0
20250205,155500,11914044020,667,667,667,667,0
20250205,155400,11914044020,667,667,667,667,0
20250205,155300,11914044020,667,667,667,667,0
20250205,155200,11914044020,667,667,667,667,0
20250205,155100,11914044020,667,667,667,667,0
20250205,155000,11914044020,667,667,667,667,0
20250205,154900,11914044020,667,667,667,667,0
20250205,154800,11914044020,667,667,667,667,0
20250205,154700,11914044020,667,667,667,667,0
20250205,154600,11914044020,667,667,667,667,0
20250205,154500,11914044020,667,667,667,667,0
20250205,154400,11914044020,667,667,667,667,0
20250205,154300,11914044020,667,667,667,667,0
20250205,154200,11914044020,667,667,667,667,137693
20250205,154100,11914044020,667,667,667,667,0
20250205,154000,11914044020,667,667,667,667,0
20250205,153900,11914044020,667,667,667,667,0
20250205,153800,11914044020,667,667,667,667,0
20250205,153700,11914044020,667,667,667,667,0
20250205,153600,11914044020,667,667,667,667,0
20250205,153500,11914044020,667,667,667,667,0
20250205,153400,11914044020,667,667,667,667,0
20250205,153300,11914044020,667,667,667,667,0
20250205,153200,11914044020,667,667,667,667,0
20250205,153100,11914044020,667,667,667,667,0
20250205,153000,11914044020,667,667,667,667,137693
20250205,152900,11822202789,671,671,671,671,0
20250205,152800,11822202789,671,671,671,671,0
20250205,152700,11822202789,671,671,671,671,0
20250205,152600,11822202789,671,671,671,671,0
20250205,152500,11822202789,671,671,671,671,0
20250205,152400,11822202789,671,671,671,671,0
20250205,152300,11822202789,671,671,671,671,0
20250205,152200,11822202789,671,671,671,671,0
20250205,152100,11822202789,671,671,671,671,0
20250205,152000,11822202789,671,671,671,671,0
20250205,151900,11822202789,671,672,672,670,20042
20250205,151800,11808744260,672,671,673,671,23583
20250205,151700,11792894956,671,671,671,670,8628
20250205,151600,11787112928,671,669,671,668,23094
20250205,151500,11771648586,669,671,671,669,13012
20250205,151400,11762924126,671,668,671,668,18451
20250205,151300,11750561308,668,671,672,668,19687
20250205,151200,11737368572,671,672,672,671,8952
20250205,151100,11731359297,672,669,673,669,24738
20250205,151000,11714765134,669,670,670,669,2356
20250205,150900,11713187613,670,668,670,668,14821
20250205,150800,11703279175,667,668,668,667,6728
20250205,150700,11698791067,668,668,668,667,2090
20250205,150600,11697396154,668,667,668,667,1407
20250205,150500,11696457649,667,667,668,666,8481
20250205,150400,11690802303,668,668,668,667,6115
20250205,150300,11686722545,668,668,668,667,6020
20250205,150200,11682706190,668,669,669,668,2610
20250205,150100,11680962661,669,669,669,667,5812
20250205,150000,11677080519,668,668,669,667,5533
20250205,145900,11673384753,669,667,669,666,15257
20250205,145800,11663200028,667,670,670,667,9959
20250205,145700,11656554114,670,668,670,668,1534
20250205,145600,11655528904,667,669,670,667,8858
20250205,145500,11649607329,669,670,670,669,12251
20250205,145400,11641411360,670,671,672,670,26171
20250205,145300,11623856668,672,671,672,671,9177
20250205,145200,11617698831,670,670,671,670,3629
20250205,145100,11615267390,670,669,670,669,555
20250205,145000,11614896060,669,667,669,667,2522
20250205,144900,11613212786,667,669,669,667,181
20250205,144800,11613092057,669,669,669,669,200
20250205,144700,11612958257,669,669,671,667,8775
20250205,144600,11607096512,670,672,672,669,13119
20250205,144500,11598306221,672,670,672,670,2188
20250205,144400,11596839098,671,670,671,670,1465
20250205,144300,11595857535,669,672,674,668,44825
20250205,144200,11565828573,674,674,675,672,4938
20250205,144100,11562503414,674,673,675,671,40064
20250205,144000,11535506793,673,672,673,670,25342
20250205,143900,11518464567,672,669,672,669,8699
20250205,143800,11512631489,670,669,670,669,7426
20250205,143700,11507657568,669,667,669,667,8786
20250205,143600,11501794652,667,667,667,665,12869
20250205,143500,11493226754,666,668,668,666,2441
20250205,143400,11491597794,668,667,668,667,2417
20250205,143300,11489985117,667,665,667,665,365
20250205,143200,11489742183,665,667,667,665,4014
20250205,143100,11487071430,665,668,668,665,2787
20250205,143000,11485215862,668,668,668,668,1990
20250205,142900,11483886542,669,666,672,666,24917
20250205,142800,11467221984,665,666,666,664,1704
20250205,142700,11466088811,664,665,666,664,15141
20250205,142600,11456021140,665,665,665,664,953
20250205,142500,11455387495,664,664,664,663,7832
20250205,142400,11450187466,664,665,665,664,1827
20250205,142300,11448972519,665,666,666,664,3107
20250205,142200,11446905957,664,666,666,663,2818
20250205,142100,11445033908,666,666,666,665,3
20250205,142000,11445031911,666,665,666,664,3846
20250205,141900,11442472512,666,665,666,664,24886
20250205,141800,11425921366,664,663,665,663,1388
20250205,141700,11425001117,665,663,665,661,9786
20250205,141600,11418516339,663,663,663,662,2896
20250205,141500,11416598497,663,665,665,663,14461
20250205,141400,11406998646,665,663,665,663,6
20250205,141300,11406994666,663,663,665,663,4
20250205,141200,11406992012,665,664,665,662,9596
20250205,141100,11400630677,666,663,666,663,785
20250205,141000,11400110207,666,664,666,663,39201
20250205,140900,11374119074,665,664,665,664,14337
20250205,140800,11364599305,664,665,665,664,22162
20250205,140700,11349883670,665,664,665,664,2359
20250205,140600,11348314939,664,666,666,664,4480
20250205,140500,11345335644,666,666,666,665,6586
20250205,140400,11340955798,665,666,667,665,7887
20250205,140300,11335706549,667,668,668,666,11919
20250205,140200,11327766473,668,667,668,667,495
20250205,140100,11327436266,668,667,668,667,1327
20250205,140000,11326550285,668,667,668,666,4678
20250205,135900,11323429994,666,666,666,665,12501
20250205,135800,11315105788,666,667,667,666,2912
20250205,135700,11313164553,666,666,668,666,9203
20250205,135600,11307035339,666,667,668,665,3289
20250205,135500,11304838420,668,666,668,666,17645
20250205,135400,11293071049,665,666,666,664,18227
20250205,135300,11280954078,666,665,667,664,5737
20250205,135200,11277138956,667,667,667,665,15293
20250205,135100,11266965211,668,668,668,668,1
20250205,135000,11266964543,668,667,668,666,282
20250205,134900,11266776662,670,668,670,666,12385
20250205,134800,11258508807,668,665,670,665,9654
20250205,134700,11252072859,667,666,667,666,2560
20250205,134600,11250366898,666,665,666,664,6206
20250205,134500,11246239906,665,666,666,665,288
20250205,134400,11246048285,666,665,666,665,4039
20250205,134300,11243362349,665,662,665,662,18156
20250205,134200,11231308984,660,667,667,660,80013
20250205,134100,11178210470,667,667,669,667,2614
20250205,134000,11176466710,670,669,670,669,321
20250205,133900,11176251801,669,669,671,667,7679
20250205,133800,11171120008,669,668,669,667,16922
20250205,133700,11159815747,669,669,670,669,4789
20250205,133600,11156611554,670,670,670,668,15133
20250205,133500,11146495583,670,670,671,670,412
20250205,133400,11146219541,671,670,671,669,3916
20250205,133300,11143597323,670,670,670,670,1368
20250205,133200,11142680763,670,669,671,669,4453
20250205,133100,11139699494,671,671,671,671,552
20250205,133000,11139329102,671,671,671,670,4963
20250205,132900,11136001859,671,670,671,670,6088
20250205,132800,11131922892,671,670,671,669,15890
20250205,132700,11121273590,670,670,672,670,1846
20250205,132600,11120035449,671,672,672,668,2607
20250205,132500,11118284848,672,671,672,668,19724
20250205,132400,11105063784,673,673,674,671,12063
20250205,132300,11096944397,674,673,675,672,19123
20250205,132200,11084045071,673,671,674,671,16410
20250205,132100,11072997531,671,672,672,671,1705
20250205,132000,11071852581,672,669,672,669,1742
20250205,131900,11070684424,669,669,670,668,5313
20250205,131800,11067135098,670,668,670,668,5393
20250205,131700,11063527861,669,667,669,667,4296
20250205,131600,11060655872,667,668,668,667,891
20250205,131500,11060061561,668,667,668,667,3666
20250205,131400,11057616013,668,668,668,667,5025
20250205,131300,11054261699,668,669,669,668,4672
20250205,131200,11051139209,668,669,669,668,4079
20250205,131100,11048414381,669,670,670,669,2597
20250205,131000,11046676958,669,669,670,668,4998
20250205,130900,11043330798,669,667,669,667,5755
20250205,130800,11039489570,668,668,669,667,12912
20250205,130700,11030869938,668,667,668,667,3059
20250205,130600,11028829584,668,668,668,667,4603
20250205,130500,11025759377,668,667,668,667,4063
20250205,130400,11023049345,667,667,668,666,3103
20250205,130300,11020979644,668,667,668,666,3206
20250205,130200,11018842703,667,665,667,665,267
20250205,130100,11018664890,663,665,668,663,19226
20250205,130000,11005886155,665,669,669,665,18512
20250205,125900,10993533358,670,670,670,670,8262
20250205,125800,10987997818,673,671,673,671,3360
20250205,125700,10985736930,670,671,673,670,4713
20250205,125600,10982577668,671,673,673,671,2393
20250205,125500,10980971865,673,673,673,668,7983
20250205,125400,10975627971,671,673,674,671,773
20250205,125300,10975107873,669,675,675,669,44219
20250205,125200,10945445534,678,678,678,675,8656
20250205,125100,10939592289,677,681,682,676,26515
20250205,125000,10921566974,681,676,681,675,72504
20250205,124900,10872385744,676,672,676,672,5508
20250205,124800,10868671767,672,675,676,672,11083
20250205,124700,10861194509,675,674,675,674,2255
20250205,124600,10859672714,674,673,674,672,6253
20250205,124500,10855462524,673,669,673,669,20096
20250205,124400,10841960672,671,669,671,668,15710
20250205,124300,10831439592,668,669,670,668,6777
20250205,124200,10826909846,669,668,669,667,4820
20250205,124100,10823687423,668,668,669,667,3555
20250205,124000,10821311723,668,668,668,665,5249
20250205,123900,10817806320,668,666,669,664,2219
20250205,123800,10816330013,665,675,677,657,100953
20250205,123700,10749159489,676,667,678,667,64069
20250205,123600,10706038906,667,667,667,666,3095
20250205,123500,10703975028,664,665,666,664,6726
20250205,123400,10699497425,665,663,665,663,1524
20250205,123300,10698485547,663,666,666,663,4821
20250205,123200,10695285388,666,667,667,666,7502
20250205,123100,10690289045,667,665,667,665,6621
20250205,123000,10685877951,666,665,667,661,13952
20250205,122900,10676645057,665,664,665,662,18050
20250205,122800,10664682302,665,663,666,663,5843
20250205,122700,10660808388,666,666,666,663,58
20250205,122600,10660769805,666,667,667,663,6742
20250205,122500,10656298399,667,666,667,662,4733
20250205,122400,10653149329,665,663,665,662,15504
20250205,122300,10642851790,662,662,664,662,3160
20250205,122200,10640759868,662,664,664,662,15086
20250205,122100,10630769863,664,663,664,663,1907
20250205,122000,10629505480,663,663,664,663,4245
20250205,121900,10626689534,663,663,664,663,2915
20250205,121800,10624756888,664,664,664,662,1870
20250205,121700,10623517344,664,663,664,662,2616
20250205,121600,10621783480,662,665,665,662,14204
20250205,121500,10612376273,665,667,667,662,2999
20250205,121400,10610390610,667,662,667,661,20355
20250205,121300,10596895737,663,662,665,662,944
20250205,121200,10596269023,662,663,666,662,8051
20250205,121100,10590936995,662,669,669,662,14995
20250205,121000,10580952978,670,668,672,668,2527
20250205,120900,10579263794,668,673,673,668,589
20250205,120800,10578869262,673,672,673,672,7799
20250205,120700,10573627319,672,672,672,668,26200
20250205,120600,10556023773,671,672,672,668,3498
20250205,120500,10553677524,671,673,673,671,13229
20250205,120400,10544791435,673,666,674,663,65772
20250205,120300,10500712307,666,661,666,660,27244
20250205,120200,10482594139,660,660,661,659,6993
20250205,120100,10477974244,660,662,662,660,3909
20250205,120000,10475392038,662,658,662,658,20175
20250205,115900,10462089266,658,658,661,658,25389
20250205,115800,10445382745,657,657,658,657,9218
20250205,115700,10439326328,657,658,658,657,2584
20250205,115600,10437626505,657,662,662,654,92177
20250205,115500,10376993837,662,663,665,662,13611
20250205,115400,10367970265,663,667,667,663,17474
20250205,115300,10356362966,667,666,667,666,7277
20250205,115200,10351509731,667,666,667,666,10586
20250205,115100,10344448914,666,665,666,664,3809
20250205,115000,10341917927,664,666,666,664,14168
20250205,114900,10332498767,667,669,670,666,29109
20250205,114800,10313054503,669,670,672,669,13756
20250205,114700,10303847193,670,672,672,670,1418
20250205,114600,10302897122,669,671,671,669,7042
20250205,114500,10298172869,671,667,671,667,6019
20250205,114400,10294146764,669,668,669,667,3867
20250205,114300,10291562285,668,667,668,666,6546
20250205,114200,10287196452,667,665,667,665,7895
20250205,114100,10281934273,665,665,666,665,1238
20250205,114000,10281110958,665,664,667,664,4285
20250205,113900,10278263007,664,668,668,664,17276
20250205,113800,10266776381,667,667,668,667,7329
20250205,113700,10261887903,668,668,669,668,5644
20250205,113600,10258117660,669,668,669,668,5135
20250205,113500,10254686083,669,669,671,669,2316
20250205,113400,10253136605,669,671,672,669,14633
20250205,113300,10243333656,672,672,673,672,886
20250205,113200,10242738222,672,673,673,672,2754
20250205,113100,10240886559,674,674,674,673,4883
20250205,113000,10237598571,674,673,674,673,2700
20250205,112900,10235780174,673,674,674,671,1513
20250205,112800,10234764856,673,671,674,670,31378
20250205,112700,10213731066,671,675,676,671,30117
20250205,112600,10193470524,674,675,676,674,240
20250205,112500,10193308430,675,675,676,675,10862
20250205,112400,10185976548,675,675,675,672,11868
20250205,112300,10177991340,675,675,676,675,8321
20250205,112200,10172370069,676,671,676,670,19016
20250205,112100,10159552656,671,670,672,670,3536
20250205,112000,10157179901,670,672,672,670,24137
20250205,111900,10140986401,672,675,676,672,6541
20250205,111800,10136571331,676,677,678,672,7316
20250205,111700,10131623190,677,672,677,671,11336
20250205,111600,10123999132,672,672,672,671,12031
20250205,111500,10115926182,671,672,672,671,16306
20250205,111400,10104974740,672,673,673,670,16908
20250205,111300,10093617161,673,679,679,673,38504
20250205,111200,10067562758,679,678,679,676,28629
20250205,111100,10048182132,678,677,679,676,22841
20250205,111000,10032716780,677,674,678,673,47255
20250205,110900,10000803050,674,671,676,670,53871
20250205,110800,9964532640,670,666,671,666,28994
20250205,110700,9945149157,667,668,669,666,5376
20250205,110600,9941562083,667,664,668,663,18698
20250205,110500,9929129773,664,666,667,664,18400
20250205,110400,9916881524,666,666,666,664,6246
20250205,110300,9912728568,666,665,666,665,6587
20250205,110200,9908345275,665,665,670,665,16377
20250205,110100,9897406266,667,666,667,665,12087
20250205,110000,9889352065,665,663,667,662,18036
20250205,105900,9877364689,663,664,665,662,20471
20250205,105800,9863795691,664,665,667,663,93222
20250205,105700,9801853365,664,656,665,656,30344
20250205,105600,9781830341,656,657,657,655,14354
20250205,105500,9772420119,657,657,657,655,7143
20250205,105400,9767734329,657,657,657,655,11217
20250205,105300,9760383369,658,657,659,654,33556
20250205,105200,9738416623,657,658,659,657,16631
20250205,105100,9727480165,660,659,661,657,4839
20250205,105000,9724287187,661,657,661,654,83337
20250205,104900,9669595325,656,659,660,656,74643
20250205,104800,9620520626,661,659,662,657,44376
20250205,104700,9591286479,660,663,663,660,23455
20250205,104600,9575793907,662,658,662,658,41480
20250205,104500,9548439826,658,662,663,657,71950
20250205,104400,9500993658,661,664,665,661,18256
20250205,104300,9488893042,665,664,670,662,34518
20250205,104200,9465958533,664,664,670,663,16807
20250205,104100,9454780457,665,665,666,663,38472
20250205,104000,9429202694,665,663,674,663,30591
20250205,103900,9408776774,665,662,666,662,25702
20250205,103800,9391718416,661,666,666,658,94455
20250205,103700,9329186682,665,671,671,665,45871
20250205,103600,9298592128,671,671,671,668,82433
20250205,103500,9243422696,670,673,673,670,29521
20250205,103400,9223627998,671,671,673,670,57076
20250205,103300,9185326924,671,675,676,670,92863
20250205,103200,9122883386,676,672,684,672,41292
20250205,103100,9095038068,672,683,683,672,100297
20250205,103000,9026970661,683,685,685,682,60006
20250205,102900,8985998250,684,686,687,684,20554
20250205,102800,8971918931,687,686,688,686,4589
20250205,102700,8968769777,689,687,689,685,14958
20250205,102600,8958489587,687,686,688,684,26559
20250205,102500,8940265518,686,684,686,684,19220
20250205,102400,8927113249,686,687,687,684,28781
20250205,102300,8907375488,687,688,688,685,8707
20250205,102200,8901404119,685,690,690,685,14593
20250205,102100,8891395274,686,687,690,686,10908
20250205,102000,8883907072,687,689,690,687,48759
20250205,101900,8850374200,689,692,692,689,6399
20250205,101800,8845956265,692,689,692,689,11829
20250205,101700,8837781144,692,692,695,689,31254
20250205,101600,8816122379,691,687,694,685,37251
20250205,101500,8790408018,685,685,688,685,31763
20250205,101400,8768641805,687,688,688,683,19475
20250205,101300,8755314798,688,691,691,683,60808
20250205,101200,8713570361,691,694,697,691,25295
20250205,101100,8696045766,694,696,697,694,12928
20250205,101000,8687060191,694,692,698,692,40283
20250205,100900,8659084014,691,693,694,691,31182
20250205,100800,8637520382,694,698,698,694,13559
20250205,100700,8628100195,699,698,700,693,29853
20250205,100600,8607305351,699,699,701,697,69134
20250205,100500,8558973341,701,700,702,695,53971
20250205,100400,8521200464,699,692,704,692,76568
20250205,100300,8467620342,691,689,693,689,12377
20250205,100200,8459071456,689,689,691,687,29076
20250205,100100,8439040481,688,689,690,688,38572
20250205,100000,8412487091,690,689,691,688,14327
20250205,095900,8402620911,689,690,691,687,28892
20250205,095800,8382724569,690,689,690,687,37122
20250205,095700,8357184216,689,691,693,688,36607
20250205,095600,8331893905,696,693,696,687,157186
20250205,095500,8223415202,692,697,700,692,78768
20250205,095400,8168683288,696,702,710,694,125462
20250205,095300,8080797171,702,705,710,695,187840
20250205,095200,7949240843,705,709,709,700,71919
20250205,095100,7898628922,707,706,716,695,231378
20250205,095000,7734797950,707,704,712,694,258217
20250205,094900,7552508531,700,700,712,699,283748
20250205,094800,7352261331,702,686,704,686,252837
20250205,094700,7175955969,687,687,688,682,39031
20250205,094600,7149236798,687,692,692,685,27009
20250205,094500,7130651261,692,686,692,685,31323
20250205,094400,7109135581,686,686,687,682,32854
20250205,094300,7086665759,686,691,692,685,60005
20250205,094200,7045330579,690,689,692,684,33572
20250205,094100,7022211885,689,686,689,683,51491
20250205,094000,6986828138,683,682,687,680,60489
20250205,093900,6945434027,682,686,686,681,60241
20250205,093800,6904287197,685,683,687,680,68276
20250205,093700,6857610185,683,676,692,676,115576
20250205,093600,6778601979,677,678,681,674,109647
20250205,093500,6704328429,678,670,678,665,211364
20250205,093400,6562836018,670,676,676,668,205014
20250205,093300,6424798407,679,679,679,679,0
20250205,093200,6424798407,679,681,682,678,169472
20250205,093100,6309733875,681,693,693,678,349187
20250205,093000,6070650646,693,699,699,693,124242
20250205,092900,5984229808,697,701,701,697,50105
20250205,092800,5949246102,698,700,702,696,26007
20250205,092700,5931055553,700,702,703,695,127902
20250205,092600,5841597174,699,705,710,698,132447
20250205,092500,5748624848,704,704,710,702,65853
20250205,092400,5702086912,707,707,708,700,109073
20250205,092300,5625395792,706,701,709,700,81533
20250205,092200,5567988465,703,701,707,698,86906
20250205,092100,5507045072,697,708,708,696,221282
20250205,092000,5352001159,708,713,714,704,92096
20250205,091900,5286892225,713,710,714,707,81826
20250205,091800,5228839496,711,712,717,708,137735
20250205,091700,5130744645,711,709,718,709,186035
20250205,091600,4997810614,709,707,713,706,64207
20250205,091500,4952309641,706,717,717,702,270484
20250205,091400,4760577302,717,714,720,710,299083
20250205,091300,4546785912,716,702,716,700,115188
20250205,091200,4465171160,703,708,721,698,452341
20250205,091100,4144260622,709,702,715,697,296197
20250205,091000,3934687520,703,700,703,693,175281
20250205,090900,3812325092,700,693,701,688,133884
20250205,090800,3719486982,689,695,698,689,127460
20250205,090700,3631328169,695,703,703,686,271442
20250205,090600,3443092478,704,695,704,694,181382
20250205,090500,3316512844,695,689,695,687,227630
20250205,090400,3159325999,689,697,710,681,872863
20250205,090300,2553506351,697,735,738,690,1368384
20250205,090200,1581583527,735,753,770,716,2121082
20250205,090100,0,681,681,681,681,0
20250205,090000,0,681,681,681,681,0