KissMeData/306620/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,210200,837910975,2515,2515,2515,2515,5082
20250204,210100,837910975,2515,2515,2515,2515,0
20250204,210000,837910975,2515,2515,2515,2515,0
20250204,205900,837910975,2515,2515,2515,2515,0
20250204,205800,837910975,2515,2515,2515,2515,0
20250204,205700,837910975,2515,2515,2515,2515,0
20250204,205600,837910975,2515,2515,2515,2515,0
20250204,205500,837910975,2515,2515,2515,2515,0
20250204,205400,837910975,2515,2515,2515,2515,0
20250204,205300,837910975,2515,2515,2515,2515,0
20250204,205200,837910975,2515,2515,2515,2515,0
20250204,205100,837910975,2515,2515,2515,2515,0
20250204,205000,837910975,2515,2515,2515,2515,0
20250204,204900,837910975,2515,2515,2515,2515,0
20250204,204800,837910975,2515,2515,2515,2515,0
20250204,204700,837910975,2515,2515,2515,2515,0
20250204,204600,837910975,2515,2515,2515,2515,0
20250204,204500,837910975,2515,2515,2515,2515,0
20250204,204400,837910975,2515,2515,2515,2515,0
20250204,204300,837910975,2515,2515,2515,2515,0
20250204,204200,837910975,2515,2515,2515,2515,0
20250204,204100,837910975,2515,2515,2515,2515,0
20250204,204000,837910975,2515,2515,2515,2515,0
20250204,203900,837910975,2515,2515,2515,2515,0
20250204,203800,837910975,2515,2515,2515,2515,0
20250204,203700,837910975,2515,2515,2515,2515,0
20250204,203600,837910975,2515,2515,2515,2515,0
20250204,203500,837910975,2515,2515,2515,2515,0
20250204,203400,837910975,2515,2515,2515,2515,0
20250204,203300,837910975,2515,2515,2515,2515,0
20250204,203200,837910975,2515,2515,2515,2515,5082
20250204,203100,837910975,2515,2515,2515,2515,0
20250204,203000,837910975,2515,2515,2515,2515,0
20250204,202900,837910975,2515,2515,2515,2515,0
20250204,202800,837910975,2515,2515,2515,2515,0
20250204,202700,837910975,2515,2515,2515,2515,0
20250204,202600,837910975,2515,2515,2515,2515,0
20250204,202500,837910975,2515,2515,2515,2515,0
20250204,202400,837910975,2515,2515,2515,2515,0
20250204,202300,837910975,2515,2515,2515,2515,0
20250204,202200,837910975,2515,2515,2515,2515,0
20250204,202100,837910975,2515,2515,2515,2515,0
20250204,202000,837910975,2515,2515,2515,2515,0
20250204,201900,837910975,2515,2515,2515,2515,0
20250204,201800,837910975,2515,2515,2515,2515,0
20250204,201700,837910975,2515,2515,2515,2515,0
20250204,201600,837910975,2515,2515,2515,2515,0
20250204,201500,837910975,2515,2515,2515,2515,0
20250204,201400,837910975,2515,2515,2515,2515,0
20250204,201300,837910975,2515,2515,2515,2515,0
20250204,201200,837910975,2515,2515,2515,2515,0
20250204,201100,837910975,2515,2515,2515,2515,0
20250204,201000,837910975,2515,2515,2515,2515,0
20250204,200900,837910975,2515,2515,2515,2515,0
20250204,200800,837910975,2515,2515,2515,2515,0
20250204,200700,837910975,2515,2515,2515,2515,0
20250204,200600,837910975,2515,2515,2515,2515,0
20250204,200500,837910975,2515,2515,2515,2515,0
20250204,200400,837910975,2515,2515,2515,2515,0
20250204,200300,837910975,2515,2515,2515,2515,0
20250204,200200,837910975,2515,2515,2515,2515,5082
20250204,200100,837910975,2515,2515,2515,2515,0
20250204,200000,837910975,2515,2515,2515,2515,0
20250204,195900,837910975,2515,2515,2515,2515,0
20250204,195800,837910975,2515,2515,2515,2515,0
20250204,195700,837910975,2515,2515,2515,2515,0
20250204,195600,837910975,2515,2515,2515,2515,0
20250204,195500,837910975,2515,2515,2515,2515,0
20250204,195400,837910975,2515,2515,2515,2515,0
20250204,195300,837910975,2515,2515,2515,2515,0
20250204,195200,837910975,2515,2515,2515,2515,0
20250204,195100,837910975,2515,2515,2515,2515,0
20250204,195000,837910975,2515,2515,2515,2515,0
20250204,194900,837910975,2515,2515,2515,2515,0
20250204,194800,837910975,2515,2515,2515,2515,0
20250204,194700,837910975,2515,2515,2515,2515,0
20250204,194600,837910975,2515,2515,2515,2515,0
20250204,194500,837910975,2515,2515,2515,2515,0
20250204,194400,837910975,2515,2515,2515,2515,0
20250204,194300,837910975,2515,2515,2515,2515,0
20250204,194200,837910975,2515,2515,2515,2515,0
20250204,194100,837910975,2515,2515,2515,2515,0
20250204,194000,837910975,2515,2515,2515,2515,0
20250204,193900,837910975,2515,2515,2515,2515,0
20250204,193800,837910975,2515,2515,2515,2515,0
20250204,193700,837910975,2515,2515,2515,2515,0
20250204,193600,837910975,2515,2515,2515,2515,0
20250204,193500,837910975,2515,2515,2515,2515,0
20250204,193400,837910975,2515,2515,2515,2515,0
20250204,193300,837910975,2515,2515,2515,2515,0
20250204,193200,837910975,2515,2515,2515,2515,5082
20250204,193100,837910975,2515,2515,2515,2515,0
20250204,193000,837910975,2515,2515,2515,2515,0
20250204,192900,837910975,2515,2515,2515,2515,0
20250204,192800,837910975,2515,2515,2515,2515,0
20250204,192700,837910975,2515,2515,2515,2515,0
20250204,192600,837910975,2515,2515,2515,2515,0
20250204,192500,837910975,2515,2515,2515,2515,0
20250204,192400,837910975,2515,2515,2515,2515,0
20250204,192300,837910975,2515,2515,2515,2515,0
20250204,192200,837910975,2515,2515,2515,2515,0
20250204,192100,837910975,2515,2515,2515,2515,0
20250204,192000,837910975,2515,2515,2515,2515,0
20250204,191900,837910975,2515,2515,2515,2515,0
20250204,191800,837910975,2515,2515,2515,2515,0
20250204,191700,837910975,2515,2515,2515,2515,0
20250204,191600,837910975,2515,2515,2515,2515,0
20250204,191500,837910975,2515,2515,2515,2515,0
20250204,191400,837910975,2515,2515,2515,2515,0
20250204,191300,837910975,2515,2515,2515,2515,0
20250204,191200,837910975,2515,2515,2515,2515,0
20250204,191100,837910975,2515,2515,2515,2515,0
20250204,191000,837910975,2515,2515,2515,2515,0
20250204,190900,837910975,2515,2515,2515,2515,0
20250204,190800,837910975,2515,2515,2515,2515,0
20250204,190700,837910975,2515,2515,2515,2515,0
20250204,190600,837910975,2515,2515,2515,2515,0
20250204,190500,837910975,2515,2515,2515,2515,0
20250204,190400,837910975,2515,2515,2515,2515,0
20250204,190300,837910975,2515,2515,2515,2515,0
20250204,190200,837910975,2515,2515,2515,2515,5082
20250204,190100,837910975,2515,2515,2515,2515,0
20250204,190000,837910975,2515,2515,2515,2515,0
20250204,185900,837910975,2515,2515,2515,2515,0
20250204,185800,837910975,2515,2515,2515,2515,0
20250204,185700,837910975,2515,2515,2515,2515,0
20250204,185600,837910975,2515,2515,2515,2515,0
20250204,185500,837910975,2515,2515,2515,2515,0
20250204,185400,837910975,2515,2515,2515,2515,0
20250204,185300,837910975,2515,2515,2515,2515,0
20250204,185200,837910975,2515,2515,2515,2515,0
20250204,185100,837910975,2515,2515,2515,2515,0
20250204,185000,837910975,2515,2515,2515,2515,0
20250204,184900,837910975,2515,2515,2515,2515,0
20250204,184800,837910975,2515,2515,2515,2515,0
20250204,184700,837910975,2515,2515,2515,2515,0
20250204,184600,837910975,2515,2515,2515,2515,0
20250204,184500,837910975,2515,2515,2515,2515,0
20250204,184400,837910975,2515,2515,2515,2515,0
20250204,184300,837910975,2515,2515,2515,2515,0
20250204,184200,837910975,2515,2515,2515,2515,0
20250204,184100,837910975,2515,2515,2515,2515,0
20250204,184000,837910975,2515,2515,2515,2515,0
20250204,183900,837910975,2515,2515,2515,2515,0
20250204,183800,837910975,2515,2515,2515,2515,0
20250204,183700,837910975,2515,2515,2515,2515,0
20250204,183600,837910975,2515,2515,2515,2515,0
20250204,183500,837910975,2515,2515,2515,2515,0
20250204,183400,837910975,2515,2515,2515,2515,0
20250204,183300,837910975,2515,2515,2515,2515,0
20250204,183200,837910975,2515,2515,2515,2515,5082
20250204,183100,837910975,2515,2515,2515,2515,0
20250204,183000,837910975,2515,2515,2515,2515,0
20250204,182900,837910975,2515,2515,2515,2515,0
20250204,182800,837910975,2515,2515,2515,2515,0
20250204,182700,837910975,2515,2515,2515,2515,0
20250204,182600,837910975,2515,2515,2515,2515,0
20250204,182500,837910975,2515,2515,2515,2515,0
20250204,182400,837910975,2515,2515,2515,2515,0
20250204,182300,837910975,2515,2515,2515,2515,0
20250204,182200,837910975,2515,2515,2515,2515,0
20250204,182100,837910975,2515,2515,2515,2515,0
20250204,182000,837910975,2515,2515,2515,2515,0
20250204,181900,837910975,2515,2515,2515,2515,0
20250204,181800,837910975,2515,2515,2515,2515,0
20250204,181700,837910975,2515,2515,2515,2515,0
20250204,181600,837910975,2515,2515,2515,2515,0
20250204,181500,837910975,2515,2515,2515,2515,0
20250204,181400,837910975,2515,2515,2515,2515,0
20250204,181300,837910975,2515,2515,2515,2515,0
20250204,181200,837910975,2515,2515,2515,2515,0
20250204,181100,837910975,2515,2515,2515,2515,0
20250204,181000,837910975,2515,2515,2515,2515,0
20250204,180900,837910975,2515,2515,2515,2515,0
20250204,180800,837910975,2515,2515,2515,2515,0
20250204,180700,837910975,2515,2515,2515,2515,0
20250204,180600,837910975,2515,2515,2515,2515,0
20250204,180500,837910975,2515,2515,2515,2515,0
20250204,180400,837910975,2515,2515,2515,2515,0
20250204,180300,837910975,2515,2515,2515,2515,0
20250204,180200,837910975,2515,2515,2515,2515,5082
20250204,180100,837910975,2515,2515,2515,2515,0
20250204,180000,837910975,2515,2515,2515,2515,0
20250204,175900,837910975,2515,2515,2515,2515,0
20250204,175800,837910975,2515,2515,2515,2515,0
20250204,175700,837910975,2515,2515,2515,2515,0
20250204,175600,837910975,2515,2515,2515,2515,0
20250204,175500,837910975,2515,2515,2515,2515,0
20250204,175400,837910975,2515,2515,2515,2515,0
20250204,175300,837910975,2515,2515,2515,2515,0
20250204,175200,837910975,2515,2515,2515,2515,0
20250204,175100,837910975,2515,2515,2515,2515,0
20250204,175000,837910975,2515,2515,2515,2515,0
20250204,174900,837910975,2515,2515,2515,2515,0
20250204,174800,837910975,2515,2515,2515,2515,0
20250204,174700,837910975,2515,2515,2515,2515,0
20250204,174600,837910975,2515,2515,2515,2515,0
20250204,174500,837910975,2515,2515,2515,2515,0
20250204,174400,837910975,2515,2515,2515,2515,0
20250204,174300,837910975,2515,2515,2515,2515,0
20250204,174200,837910975,2515,2515,2515,2515,0
20250204,174100,837910975,2515,2515,2515,2515,0
20250204,174000,837910975,2515,2515,2515,2515,0
20250204,173900,837910975,2515,2515,2515,2515,0
20250204,173800,837910975,2515,2515,2515,2515,0
20250204,173700,837910975,2515,2515,2515,2515,0
20250204,173600,837910975,2515,2515,2515,2515,0
20250204,173500,837910975,2515,2515,2515,2515,0
20250204,173400,837910975,2515,2515,2515,2515,0
20250204,173300,837910975,2515,2515,2515,2515,0
20250204,173200,837910975,2515,2515,2515,2515,5082
20250204,173100,837910975,2515,2515,2515,2515,0
20250204,173000,837910975,2515,2515,2515,2515,0
20250204,172900,837910975,2515,2515,2515,2515,0
20250204,172800,837910975,2515,2515,2515,2515,0
20250204,172700,837910975,2515,2515,2515,2515,0
20250204,172600,837910975,2515,2515,2515,2515,0
20250204,172500,837910975,2515,2515,2515,2515,0
20250204,172400,837910975,2515,2515,2515,2515,0
20250204,172300,837910975,2515,2515,2515,2515,0
20250204,172200,837910975,2515,2515,2515,2515,0
20250204,172100,837910975,2515,2515,2515,2515,0
20250204,172000,837910975,2515,2515,2515,2515,0
20250204,171900,837910975,2515,2515,2515,2515,0
20250204,171800,837910975,2515,2515,2515,2515,0
20250204,171700,837910975,2515,2515,2515,2515,0
20250204,171600,837910975,2515,2515,2515,2515,0
20250204,171500,837910975,2515,2515,2515,2515,0
20250204,171400,837910975,2515,2515,2515,2515,0
20250204,171300,837910975,2515,2515,2515,2515,0
20250204,171200,837910975,2515,2515,2515,2515,0
20250204,171100,837910975,2515,2515,2515,2515,0
20250204,171000,837910975,2515,2515,2515,2515,0
20250204,170900,837910975,2515,2515,2515,2515,0
20250204,170800,837910975,2515,2515,2515,2515,0
20250204,170700,837910975,2515,2515,2515,2515,0
20250204,170600,837910975,2515,2515,2515,2515,0
20250204,170500,837910975,2515,2515,2515,2515,0
20250204,170400,837910975,2515,2515,2515,2515,0
20250204,170300,837910975,2515,2515,2515,2515,0
20250204,170200,837910975,2515,2515,2515,2515,5082
20250204,170100,837910975,2515,2515,2515,2515,0
20250204,170000,837910975,2515,2515,2515,2515,0
20250204,165900,837910975,2515,2515,2515,2515,0
20250204,165800,837910975,2515,2515,2515,2515,0
20250204,165700,837910975,2515,2515,2515,2515,0
20250204,165600,837910975,2515,2515,2515,2515,0
20250204,165500,837910975,2515,2515,2515,2515,0
20250204,165400,837910975,2515,2515,2515,2515,0
20250204,165300,837910975,2515,2515,2515,2515,0
20250204,165200,837910975,2515,2515,2515,2515,0
20250204,165100,837910975,2515,2515,2515,2515,0
20250204,165000,837910975,2515,2515,2515,2515,0
20250204,164900,837910975,2515,2515,2515,2515,0
20250204,164800,837910975,2515,2515,2515,2515,0
20250204,164700,837910975,2515,2515,2515,2515,0
20250204,164600,837910975,2515,2515,2515,2515,0
20250204,164500,837910975,2515,2515,2515,2515,0
20250204,164400,837910975,2515,2515,2515,2515,0
20250204,164300,837910975,2515,2515,2515,2515,0
20250204,164200,837910975,2515,2515,2515,2515,0
20250204,164100,837910975,2515,2515,2515,2515,0
20250204,164000,837910975,2515,2515,2515,2515,0
20250204,163900,837910975,2515,2515,2515,2515,0
20250204,163800,837910975,2515,2515,2515,2515,0
20250204,163700,837910975,2515,2515,2515,2515,0
20250204,163600,837910975,2515,2515,2515,2515,0
20250204,163500,837910975,2515,2515,2515,2515,0
20250204,163400,837910975,2515,2515,2515,2515,0
20250204,163300,837910975,2515,2515,2515,2515,0
20250204,163200,837910975,2515,2515,2515,2515,5082
20250204,163100,837910975,2515,2515,2515,2515,0
20250204,163000,837910975,2515,2515,2515,2515,0
20250204,162900,837910975,2515,2515,2515,2515,0
20250204,162800,837910975,2515,2515,2515,2515,0
20250204,162700,837910975,2515,2515,2515,2515,0
20250204,162600,837910975,2515,2515,2515,2515,0
20250204,162500,837910975,2515,2515,2515,2515,0
20250204,162400,837910975,2515,2515,2515,2515,0
20250204,162300,837910975,2515,2515,2515,2515,0
20250204,162200,837910975,2515,2515,2515,2515,0
20250204,162100,837910975,2515,2515,2515,2515,0
20250204,162000,837910975,2515,2515,2515,2515,0
20250204,161900,837910975,2515,2515,2515,2515,0
20250204,161800,837910975,2515,2515,2515,2515,0
20250204,161700,837910975,2515,2515,2515,2515,0
20250204,161600,837910975,2515,2515,2515,2515,0
20250204,161500,837910975,2515,2515,2515,2515,0
20250204,161400,837910975,2515,2515,2515,2515,0
20250204,161300,837910975,2515,2515,2515,2515,0
20250204,161200,837910975,2515,2515,2515,2515,0
20250204,161100,837910975,2515,2515,2515,2515,0
20250204,161000,837910975,2515,2515,2515,2515,0
20250204,160900,837910975,2515,2515,2515,2515,0
20250204,160800,837910975,2515,2515,2515,2515,0
20250204,160700,837910975,2515,2515,2515,2515,0
20250204,160600,837910975,2515,2515,2515,2515,0
20250204,160500,837910975,2515,2515,2515,2515,0
20250204,160400,837910975,2515,2515,2515,2515,0
20250204,160300,837910975,2515,2515,2515,2515,0
20250204,160200,837910975,2515,2515,2515,2515,5082
20250204,160100,837910975,2515,2515,2515,2515,0
20250204,160000,837910975,2515,2515,2515,2515,0
20250204,155900,837910975,2515,2515,2515,2515,0
20250204,155800,837910975,2515,2515,2515,2515,0
20250204,155700,837910975,2515,2515,2515,2515,0
20250204,155600,837910975,2515,2515,2515,2515,0
20250204,155500,837910975,2515,2515,2515,2515,0
20250204,155400,837910975,2515,2515,2515,2515,0
20250204,155300,837910975,2515,2515,2515,2515,0
20250204,155200,837910975,2515,2515,2515,2515,0
20250204,155100,837910975,2515,2515,2515,2515,0
20250204,155000,837910975,2515,2515,2515,2515,0
20250204,154900,837910975,2515,2515,2515,2515,0
20250204,154800,837910975,2515,2515,2515,2515,0
20250204,154700,837910975,2515,2515,2515,2515,0
20250204,154600,837910975,2515,2515,2515,2515,0
20250204,154500,837910975,2515,2515,2515,2515,0
20250204,154400,837910975,2515,2515,2515,2515,0
20250204,154300,837910975,2515,2515,2515,2515,0
20250204,154200,837910975,2515,2515,2515,2515,0
20250204,154100,837910975,2515,2515,2515,2515,0
20250204,154000,837910975,2515,2515,2515,2515,0
20250204,153900,837910975,2515,2515,2515,2515,0
20250204,153800,837910975,2515,2515,2515,2515,0
20250204,153700,837910975,2515,2515,2515,2515,0
20250204,153600,837910975,2515,2515,2515,2515,0
20250204,153500,837910975,2515,2515,2515,2515,0
20250204,153400,837910975,2515,2515,2515,2515,0
20250204,153300,837910975,2515,2515,2515,2515,0
20250204,153200,837910975,2515,2515,2515,2515,5082
20250204,153100,837910975,2515,2515,2515,2515,0
20250204,153000,837910975,2515,2515,2515,2515,5082
20250204,152900,825129745,2520,2520,2520,2520,0
20250204,152800,825129745,2520,2520,2520,2520,0
20250204,152700,825129745,2520,2520,2520,2520,0
20250204,152600,825129745,2520,2520,2520,2520,0
20250204,152500,825129745,2520,2520,2520,2520,0
20250204,152400,825129745,2520,2520,2520,2520,0
20250204,152300,825129745,2520,2520,2520,2520,0
20250204,152200,825129745,2520,2520,2520,2520,0
20250204,152100,825129745,2520,2520,2520,2520,0
20250204,152000,825129745,2520,2520,2520,2520,0
20250204,151900,825129745,2520,2510,2520,2505,638
20250204,151800,823528370,2505,2525,2525,2505,2508
20250204,151700,817238240,2515,2515,2515,2515,1424
20250204,151600,813656880,2515,2520,2520,2515,658
20250204,151500,812001220,2515,2520,2520,2515,414
20250204,151400,810958940,2520,2520,2520,2520,417
20250204,151300,809908100,2525,2520,2525,2520,62
20250204,151200,809751845,2520,2520,2520,2520,10
20250204,151100,809726645,2520,2520,2520,2520,16
20250204,151000,809686325,2520,2520,2520,2520,2
20250204,150900,809681285,2520,2525,2525,2520,202
20250204,150800,809172235,2525,2535,2535,2525,463
20250204,150700,808002760,2535,2535,2535,2535,0
20250204,150600,808002760,2535,2530,2535,2530,423
20250204,150500,806932560,2530,2525,2530,2525,1342
20250204,150400,803541420,2525,2525,2525,2525,29
20250204,150300,803468195,2525,2525,2525,2520,342
20250204,150200,802604795,2525,2520,2525,2520,7
20250204,150100,802587125,2515,2515,2515,2515,0
20250204,150000,802587125,2515,2515,2515,2515,300
20250204,145900,801832625,2515,2515,2515,2515,1382
20250204,145800,798356895,2515,2515,2515,2515,0
20250204,145700,798356895,2515,2525,2525,2510,3016
20250204,145600,790776060,2535,2530,2535,2530,397
20250204,145500,789771635,2535,2535,2535,2535,3
20250204,145400,789764030,2525,2525,2525,2525,0
20250204,145300,789764030,2525,2525,2525,2525,4
20250204,145200,789753930,2535,2530,2535,2530,87
20250204,145100,789533815,2520,2520,2520,2520,4488
20250204,145000,778224055,2515,2515,2515,2515,2931
20250204,144900,770852590,2510,2510,2520,2510,176
20250204,144800,770409960,2515,2515,2515,2515,1
20250204,144700,770407445,2510,2520,2520,2505,988
20250204,144600,767931065,2520,2505,2520,2505,3503
20250204,144500,759156005,2520,2510,2520,2510,1405
20250204,144400,755629445,2510,2520,2520,2510,407
20250204,144300,754607815,2520,2520,2520,2510,804
20250204,144200,752589735,2505,2505,2505,2505,0
20250204,144100,752589735,2505,2505,2505,2505,98
20250204,144000,752344245,2505,2505,2505,2505,0
20250204,143900,752344245,2505,2520,2520,2505,6004
20250204,143800,737304165,2515,2520,2520,2505,4220
20250204,143700,726715215,2520,2505,2520,2505,2211
20250204,143600,721165860,2520,2525,2525,2520,580
20250204,143500,719703345,2525,2505,2525,2505,5756
20250204,143400,705209090,2505,2510,2510,2505,3200
20250204,143300,697188090,2525,2510,2525,2510,406
20250204,143200,696168965,2510,2510,2510,2510,424
20250204,143100,695104725,2505,2505,2505,2505,0
20250204,143000,695104725,2505,2505,2505,2505,1200
20250204,142900,692098725,2515,2515,2515,2515,0
20250204,142800,692098725,2515,2505,2515,2505,5502
20250204,142700,678316195,2520,2515,2520,2515,2455
20250204,142600,672130095,2515,2515,2515,2515,474
20250204,142500,670937985,2515,2515,2520,2515,48
20250204,142400,670817060,2520,2520,2520,2505,1751
20250204,142300,666412040,2520,2520,2520,2520,282
20250204,142200,665701400,2505,2510,2510,2505,1687
20250204,142100,661470150,2520,2510,2520,2510,4637
20250204,142000,649825280,2515,2515,2515,2515,1501
20250204,141900,646050265,2525,2515,2525,2515,1338
20250204,141800,642683345,2520,2525,2525,2520,4217
20250204,141700,632055880,2525,2530,2530,2525,333
20250204,141600,631213640,2525,2525,2525,2525,1400
20250204,141500,627678640,2540,2525,2540,2525,141
20250204,141400,627322495,2525,2530,2530,2525,176
20250204,141300,626877420,2535,2530,2535,2530,4192
20250204,141200,616271655,2530,2530,2530,2530,0
20250204,141100,616271655,2530,2535,2545,2530,31
20250204,141000,616193115,2535,2530,2535,2530,300
20250204,140900,615432695,2535,2535,2535,2535,1750
20250204,140800,610996445,2535,2535,2535,2535,0
20250204,140700,610996445,2535,2535,2535,2535,2405
20250204,140600,604899770,2540,2540,2540,2540,0
20250204,140500,604899770,2540,2540,2545,2540,1314
20250204,140400,601561210,2545,2545,2545,2545,2087
20250204,140300,596249795,2550,2550,2550,2550,19
20250204,140200,596201345,2550,2550,2550,2550,100
20250204,140100,595946345,2550,2550,2550,2550,0
20250204,140000,595946345,2550,2550,2550,2550,0
20250204,135900,595946345,2550,2550,2550,2550,0
20250204,135800,595946345,2550,2550,2550,2550,28
20250204,135700,595874945,2545,2545,2545,2545,100
20250204,135600,595620445,2550,2550,2550,2550,0
20250204,135500,595620445,2550,2550,2550,2550,55
20250204,135400,595480195,2545,2545,2545,2545,0
20250204,135300,595480195,2545,2545,2545,2545,0
20250204,135200,595480195,2545,2545,2545,2545,0
20250204,135100,595480195,2545,2545,2545,2545,200
20250204,135000,594971195,2545,2545,2550,2545,406
20250204,134900,593937895,2550,2550,2550,2550,1
20250204,134800,593935345,2540,2540,2540,2540,2
20250204,134700,593930265,2540,2540,2540,2540,3
20250204,134600,593922645,2540,2560,2560,2540,197
20250204,134500,593422145,2560,2560,2560,2560,10
20250204,134400,593396545,2560,2560,2560,2560,2
20250204,134300,593391425,2560,2560,2560,2560,0
20250204,134200,593391425,2560,2560,2560,2560,2
20250204,134100,593386305,2560,2555,2560,2555,4
20250204,134000,593376075,2560,2555,2560,2555,20
20250204,133900,593324925,2545,2560,2560,2545,3802
20250204,133800,583648805,2560,2560,2560,2560,5
20250204,133700,583636005,2560,2560,2560,2560,0
20250204,133600,583636005,2560,2545,2560,2545,5
20250204,133500,583623265,2560,2560,2560,2555,735
20250204,133400,581741700,2560,2560,2560,2560,0
20250204,133300,581741700,2560,2560,2560,2560,0
20250204,133200,581741700,2560,2550,2560,2550,23
20250204,133100,581682950,2555,2545,2555,2545,427
20250204,133000,580592335,2545,2545,2545,2545,72
20250204,132900,580409095,2540,2540,2545,2540,3
20250204,132800,580401470,2540,2540,2540,2540,200
20250204,132700,579893470,2545,2545,2545,2545,0
20250204,132600,579893470,2545,2545,2545,2545,103
20250204,132500,579631335,2530,2545,2545,2530,2807
20250204,132400,572518215,2540,2545,2545,2540,2685
20250204,132300,565691620,2550,2550,2550,2550,1
20250204,132200,565689070,2550,2550,2550,2550,3351
20250204,132100,557144020,2560,2565,2565,2555,1028
20250204,132000,554512265,2555,2565,2570,2555,4021
20250204,131900,544211545,2565,2560,2565,2560,6565
20250204,131800,527384955,2555,2555,2560,2555,824
20250204,131700,525277870,2555,2550,2555,2550,7290
20250204,131600,506671365,2555,2545,2555,2545,19587
20250204,131500,456774160,2540,2535,2540,2535,1037
20250204,131400,454140190,2530,2530,2530,2530,0
20250204,131300,454140190,2530,2535,2535,2530,1193
20250204,131200,451117405,2540,2540,2540,2540,0
20250204,131100,451117405,2540,2540,2540,2540,200
20250204,131000,450609405,2540,2540,2540,2540,0
20250204,130900,450609405,2540,2540,2540,2540,0
20250204,130800,450609405,2540,2540,2540,2540,0
20250204,130700,450609405,2540,2540,2540,2540,486
20250204,130600,449374965,2540,2540,2540,2540,3551
20250204,130500,440355425,2540,2540,2540,2540,2341
20250204,130400,434409285,2540,2540,2540,2540,394
20250204,130300,433408525,2535,2535,2535,2535,200
20250204,130200,432901525,2535,2535,2535,2535,103
20250204,130100,432640420,2535,2525,2535,2525,212
20250204,130000,432105000,2525,2525,2525,2525,0
20250204,125900,432105000,2525,2525,2525,2525,200
20250204,125800,431600000,2525,2530,2530,2525,2204
20250204,125700,426031675,2530,2530,2530,2530,0
20250204,125600,426031675,2530,2530,2530,2530,0
20250204,125500,426031675,2530,2530,2530,2530,500
20250204,125400,424766675,2530,2530,2530,2530,2000
20250204,125300,419706675,2535,2535,2535,2535,1
20250204,125200,419704140,2535,2535,2535,2535,0
20250204,125100,419704140,2535,2535,2535,2535,120
20250204,125000,419399940,2530,2530,2530,2530,1102
20250204,124900,416611880,2540,2540,2540,2540,3
20250204,124800,416604260,2530,2530,2530,2530,145
20250204,124700,416237410,2535,2535,2535,2535,3751
20250204,124600,406728625,2540,2540,2540,2540,5
20250204,124500,406715925,2540,2540,2540,2540,0
20250204,124400,406715925,2540,2540,2540,2540,5
20250204,124300,406703225,2540,2540,2540,2540,500
20250204,124200,405433225,2535,2535,2535,2535,11
20250204,124100,405405340,2535,2535,2535,2535,200
20250204,124000,404898340,2540,2540,2540,2540,0
20250204,123900,404898340,2540,2540,2540,2540,0
20250204,123800,404898340,2540,2540,2540,2540,10
20250204,123700,404872940,2540,2550,2550,2540,1576
20250204,123600,400869800,2550,2550,2550,2550,0
20250204,123500,400869800,2550,2540,2550,2540,186
20250204,123400,400396360,2540,2540,2540,2540,0
20250204,123300,400396360,2540,2540,2540,2540,9
20250204,123200,400373500,2550,2550,2550,2550,0
20250204,123100,400373500,2550,2550,2550,2550,0
20250204,123000,400373500,2550,2545,2550,2540,5334
20250204,122900,386805170,2545,2545,2545,2545,1575
20250204,122800,382796795,2545,2545,2545,2545,3
20250204,122700,382789160,2540,2545,2545,2540,581
20250204,122600,381310565,2545,2545,2545,2545,0
20250204,122500,381310565,2545,2545,2545,2545,35
20250204,122400,381221490,2545,2545,2545,2545,0
20250204,122300,381221490,2545,2545,2545,2545,20
20250204,122200,381170590,2540,2540,2540,2540,0
20250204,122100,381170590,2540,2540,2540,2540,128
20250204,122000,380845470,2540,2540,2540,2540,96
20250204,121900,380601630,2545,2545,2545,2545,0
20250204,121800,380601630,2545,2545,2545,2545,1170
20250204,121700,377623980,2545,2545,2545,2545,0
20250204,121600,377623980,2545,2545,2545,2545,1741
20250204,121500,373193135,2545,2545,2545,2545,8
20250204,121400,373172775,2545,2545,2545,2545,1
20250204,121300,373170230,2545,2545,2545,2545,655
20250204,121200,371503255,2535,2535,2535,2535,0
20250204,121100,371503255,2535,2540,2540,2535,265
20250204,121000,370830480,2545,2545,2545,2545,0
20250204,120900,370830480,2545,2545,2545,2545,23
20250204,120800,370771945,2545,2545,2545,2545,1
20250204,120700,370769400,2540,2545,2545,2540,93
20250204,120600,370532740,2545,2545,2545,2545,0
20250204,120500,370532740,2545,2545,2545,2545,0
20250204,120400,370532740,2545,2545,2545,2545,30
20250204,120300,370456390,2545,2545,2545,2545,0
20250204,120200,370456390,2545,2545,2545,2545,0
20250204,120100,370456390,2545,2545,2545,2545,5
20250204,120000,370443665,2545,2545,2545,2545,10
20250204,115900,370418215,2540,2540,2540,2540,74
20250204,115800,370230255,2540,2540,2540,2540,188
20250204,115700,369752735,2540,2540,2540,2540,838
20250204,115600,367624215,2540,2535,2540,2535,1003
20250204,115500,365081595,2535,2535,2535,2535,2000
20250204,115400,360011595,2535,2535,2535,2535,0
20250204,115300,360011595,2535,2540,2540,2535,2000
20250204,115200,354941530,2540,2540,2540,2540,47
20250204,115100,354822150,2540,2540,2540,2540,353
20250204,115000,353925530,2540,2540,2540,2540,0
20250204,114900,353925530,2540,2540,2540,2540,150
20250204,114800,353544530,2545,2545,2545,2545,1
20250204,114700,353541985,2545,2545,2545,2545,0
20250204,114600,353541985,2545,2545,2545,2545,2
20250204,114500,353536895,2545,2540,2545,2540,1005
20250204,114400,350984180,2540,2540,2540,2540,0
20250204,114300,350984180,2540,2540,2540,2540,0
20250204,114200,350984180,2540,2540,2540,2540,0
20250204,114100,350984180,2540,2545,2545,2540,3272
20250204,114000,342666940,2545,2545,2545,2545,0
20250204,113900,342666940,2545,2545,2545,2545,50
20250204,113800,342539690,2545,2550,2550,2545,38
20250204,113700,342442800,2550,2550,2550,2550,0
20250204,113600,342442800,2550,2550,2550,2550,0
20250204,113500,342442800,2550,2550,2550,2550,750
20250204,113400,340530300,2545,2545,2545,2545,0
20250204,113300,340530300,2545,2545,2545,2545,0
20250204,113200,340530300,2545,2545,2545,2545,10
20250204,113100,340504850,2545,2545,2545,2545,1000
20250204,113000,337959850,2545,2545,2545,2545,1062
20250204,112900,335257060,2545,2545,2545,2545,81
20250204,112800,335050915,2545,2545,2545,2545,1
20250204,112700,335048370,2540,2540,2540,2540,205
20250204,112600,334527670,2545,2545,2545,2545,169
20250204,112500,334097565,2545,2545,2545,2545,2
20250204,112400,334092475,2550,2550,2550,2550,0
20250204,112300,334092475,2550,2550,2550,2550,33
20250204,112200,334008325,2545,2545,2545,2545,300
20250204,112100,333244825,2550,2550,2550,2550,0
20250204,112000,333244825,2550,2550,2550,2550,1
20250204,111900,333242275,2545,2545,2545,2545,999
20250204,111800,330699820,2550,2550,2550,2550,3
20250204,111700,330692170,2545,2545,2545,2545,1200
20250204,111600,327638170,2545,2545,2545,2545,1020
20250204,111500,325042270,2545,2550,2550,2545,28
20250204,111400,324970970,2550,2550,2550,2550,0
20250204,111300,324970970,2550,2545,2550,2545,278
20250204,111200,324262375,2550,2550,2550,2550,56
20250204,111100,324119575,2545,2545,2545,2545,1465
20250204,111000,320391150,2540,2540,2540,2540,1
20250204,110900,320388610,2545,2545,2545,2545,0
20250204,110800,320388610,2545,2545,2545,2545,104
20250204,110700,320123930,2545,2540,2545,2540,790
20250204,110600,318113385,2545,2545,2545,2545,0
20250204,110500,318113385,2545,2545,2545,2545,0
20250204,110400,318113385,2545,2545,2545,2545,0
20250204,110300,318113385,2545,2550,2550,2545,243
20250204,110200,317494905,2550,2550,2550,2550,2
20250204,110100,317489805,2550,2550,2550,2550,23
20250204,110000,317431155,2550,2550,2550,2550,251
20250204,105900,316791105,2550,2550,2550,2550,100
20250204,105800,316536105,2550,2550,2550,2550,0
20250204,105700,316536105,2550,2550,2550,2550,1
20250204,105600,316533555,2550,2545,2550,2545,2
20250204,105500,316528460,2550,2550,2550,2550,1
20250204,105400,316525910,2545,2545,2545,2545,0
20250204,105300,316525910,2545,2545,2550,2545,1007
20250204,105200,313963090,2545,2550,2550,2545,508
20250204,105100,312670165,2545,2545,2545,2545,0
20250204,105000,312670165,2545,2545,2545,2545,1
20250204,104900,312667620,2550,2555,2555,2550,61
20250204,104800,312512065,2555,2550,2555,2550,1035
20250204,104700,309871640,2550,2550,2550,2550,200
20250204,104600,309361640,2555,2555,2555,2555,80
20250204,104500,309157240,2555,2540,2555,2540,7787
20250204,104400,289335120,2535,2540,2540,2535,50
20250204,104300,289208170,2540,2545,2545,2540,8
20250204,104200,289187820,2545,2540,2545,2540,441
20250204,104100,288066690,2535,2545,2545,2535,7912
20250204,104000,268009735,2540,2540,2540,2540,903
20250204,103900,265716115,2535,2535,2535,2535,60
20250204,103800,265564015,2540,2540,2540,2540,0
20250204,103700,265564015,2540,2540,2540,2540,0
20250204,103600,265564015,2540,2540,2540,2540,100
20250204,103500,265310015,2540,2535,2540,2535,110
20250204,103400,265031115,2540,2535,2540,2535,12
20250204,103300,265000690,2535,2540,2540,2535,237
20250204,103200,264398715,2540,2540,2540,2540,101
20250204,103100,264142175,2540,2540,2540,2535,159
20250204,103000,263738320,2540,2540,2540,2540,62
20250204,102900,263580840,2540,2540,2540,2540,0
20250204,102800,263580840,2540,2540,2540,2540,2649
20250204,102700,256852380,2540,2545,2545,2540,135
20250204,102600,256509350,2545,2545,2545,2545,383
20250204,102500,255534615,2545,2545,2545,2540,102
20250204,102400,255275030,2545,2545,2545,2545,5
20250204,102300,255262305,2545,2545,2545,2545,2004
20250204,102200,250162125,2545,2545,2545,2540,1670
20250204,102100,245911980,2545,2545,2545,2545,2
20250204,102000,245906890,2540,2545,2545,2540,1009
20250204,101900,243340985,2540,2545,2545,2540,106
20250204,101800,243071720,2540,2540,2540,2540,300
20250204,101700,242309720,2540,2540,2540,2540,62
20250204,101600,242152240,2540,2540,2540,2540,108
20250204,101500,241877920,2535,2540,2540,2535,201
20250204,101400,241367885,2540,2540,2540,2540,531
20250204,101300,240019145,2540,2540,2540,2540,0
20250204,101200,240019145,2540,2540,2540,2540,1100
20250204,101100,237225145,2540,2545,2545,2540,75
20250204,101000,237034625,2545,2545,2545,2545,0
20250204,100900,237034625,2545,2545,2545,2545,104
20250204,100800,236769945,2545,2545,2545,2540,35
20250204,100700,236680895,2545,2540,2545,2540,302
20250204,100600,235913805,2540,2545,2545,2540,15
20250204,100500,235875700,2540,2550,2550,2540,90
20250204,100400,235646900,2550,2550,2550,2550,0
20250204,100300,235646900,2550,2545,2550,2540,2188
20250204,100200,230080935,2535,2545,2545,2535,1518
20250204,100100,226219900,2545,2545,2545,2545,81
20250204,100000,226013755,2545,2545,2545,2545,757
20250204,095900,224087190,2545,2545,2550,2545,452
20250204,095800,222934895,2545,2540,2545,2540,594
20250204,095700,221424670,2540,2540,2540,2540,5
20250204,095600,221411970,2545,2540,2545,2540,665
20250204,095500,219721445,2540,2550,2550,2540,1011
20250204,095400,217147420,2550,2550,2550,2550,603
20250204,095300,215609770,2550,2550,2550,2545,1300
20250204,095200,212294775,2550,2540,2550,2540,47
20250204,095100,212174985,2550,2550,2550,2550,50
20250204,095000,212047485,2540,2550,2550,2535,2675
20250204,094900,205259795,2550,2540,2550,2540,4790
20250204,094800,193078855,2540,2540,2540,2540,300
20250204,094700,192316855,2540,2530,2540,2530,1295
20250204,094600,189034855,2535,2540,2540,2535,107
20250204,094500,188763575,2540,2540,2540,2540,578
20250204,094400,187295455,2545,2545,2545,2535,1121
20250204,094300,184452770,2545,2535,2545,2535,217
20250204,094200,183902505,2540,2540,2540,2540,400
20250204,094100,182886505,2540,2545,2545,2540,198
20250204,094000,182382695,2545,2545,2545,2540,4141
20250204,093900,171854555,2550,2545,2550,2545,2404
20250204,093800,165736360,2545,2545,2545,2545,299
20250204,093700,164975405,2540,2540,2540,2540,7
20250204,093600,164957625,2545,2540,2545,2540,810
20250204,093500,162898600,2535,2540,2540,2535,570
20250204,093400,161450825,2550,2545,2550,2545,494
20250204,093300,160192080,2545,2550,2550,2540,1007
20250204,093200,157631750,2550,2540,2550,2540,918
20250204,093100,155294050,2540,2540,2540,2540,0
20250204,093000,155294050,2540,2535,2540,2530,753
20250204,092900,153383305,2535,2545,2545,2535,4448
20250204,092800,142080835,2545,2545,2545,2540,14
20250204,092700,142045210,2545,2540,2545,2540,4731
20250204,092600,130021520,2540,2530,2540,2530,1938
20250204,092500,125099560,2530,2535,2545,2530,2652
20250204,092400,118371300,2530,2525,2530,2525,5000
20250204,092300,105728085,2520,2520,2520,2520,1326
20250204,092200,102386565,2520,2520,2520,2520,831
20250204,092100,100292445,2520,2520,2525,2520,1605
20250204,092000,96247780,2520,2520,2520,2515,972
20250204,091900,93799645,2520,2520,2520,2520,1501
20250204,091800,90017125,2525,2530,2530,2525,238
20250204,091700,89415175,2530,2520,2530,2520,3094
20250204,091600,81596590,2520,2515,2520,2515,2505
20250204,091500,75287140,2515,2515,2515,2515,966
20250204,091400,72857650,2515,2515,2515,2515,59
20250204,091300,72709265,2515,2515,2515,2515,1568
20250204,091200,68765745,2510,2515,2515,2510,437
20250204,091100,67666695,2515,2515,2520,2515,646
20250204,091000,66038980,2515,2515,2520,2515,337
20250204,090900,65190925,2515,2515,2515,2515,118
20250204,090800,64894155,2515,2505,2520,2505,451
20250204,090700,63760885,2505,2520,2520,2505,6004
20250204,090600,48687505,2510,2510,2510,2510,1731
20250204,090500,44342695,2515,2510,2515,2510,4618
20250204,090400,32734935,2510,2515,2515,2510,256
20250204,090300,32092225,2515,2515,2515,2505,1424
20250204,090200,28517435,2515,2515,2530,2515,1958
20250204,090100,23585650,2505,2500,2505,2500,2003
20250204,090000,18577635,2495,2490,2495,2490,7457