KissMeData/288330/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205700,3626975570,4165,4165,4165,4165,9278
20250204,205600,3626975570,4165,4165,4165,4165,0
20250204,205500,3626975570,4165,4165,4165,4165,0
20250204,205400,3626975570,4165,4165,4165,4165,0
20250204,205300,3626975570,4165,4165,4165,4165,0
20250204,205200,3626975570,4165,4165,4165,4165,0
20250204,205100,3626975570,4165,4165,4165,4165,0
20250204,205000,3626975570,4165,4165,4165,4165,0
20250204,204900,3626975570,4165,4165,4165,4165,0
20250204,204800,3626975570,4165,4165,4165,4165,0
20250204,204700,3626975570,4165,4165,4165,4165,0
20250204,204600,3626975570,4165,4165,4165,4165,0
20250204,204500,3626975570,4165,4165,4165,4165,0
20250204,204400,3626975570,4165,4165,4165,4165,0
20250204,204300,3626975570,4165,4165,4165,4165,0
20250204,204200,3626975570,4165,4165,4165,4165,0
20250204,204100,3626975570,4165,4165,4165,4165,0
20250204,204000,3626975570,4165,4165,4165,4165,0
20250204,203900,3626975570,4165,4165,4165,4165,0
20250204,203800,3626975570,4165,4165,4165,4165,0
20250204,203700,3626975570,4165,4165,4165,4165,0
20250204,203600,3626975570,4165,4165,4165,4165,0
20250204,203500,3626975570,4165,4165,4165,4165,0
20250204,203400,3626975570,4165,4165,4165,4165,0
20250204,203300,3626975570,4165,4165,4165,4165,0
20250204,203200,3626975570,4165,4165,4165,4165,0
20250204,203100,3626975570,4165,4165,4165,4165,0
20250204,203000,3626975570,4165,4165,4165,4165,0
20250204,202900,3626975570,4165,4165,4165,4165,0
20250204,202800,3626975570,4165,4165,4165,4165,0
20250204,202700,3626975570,4165,4165,4165,4165,9278
20250204,202600,3626975570,4165,4165,4165,4165,0
20250204,202500,3626975570,4165,4165,4165,4165,0
20250204,202400,3626975570,4165,4165,4165,4165,0
20250204,202300,3626975570,4165,4165,4165,4165,0
20250204,202200,3626975570,4165,4165,4165,4165,0
20250204,202100,3626975570,4165,4165,4165,4165,0
20250204,202000,3626975570,4165,4165,4165,4165,0
20250204,201900,3626975570,4165,4165,4165,4165,0
20250204,201800,3626975570,4165,4165,4165,4165,0
20250204,201700,3626975570,4165,4165,4165,4165,0
20250204,201600,3626975570,4165,4165,4165,4165,0
20250204,201500,3626975570,4165,4165,4165,4165,0
20250204,201400,3626975570,4165,4165,4165,4165,0
20250204,201300,3626975570,4165,4165,4165,4165,0
20250204,201200,3626975570,4165,4165,4165,4165,0
20250204,201100,3626975570,4165,4165,4165,4165,0
20250204,201000,3626975570,4165,4165,4165,4165,0
20250204,200900,3626975570,4165,4165,4165,4165,0
20250204,200800,3626975570,4165,4165,4165,4165,0
20250204,200700,3626975570,4165,4165,4165,4165,0
20250204,200600,3626975570,4165,4165,4165,4165,0
20250204,200500,3626975570,4165,4165,4165,4165,0
20250204,200400,3626975570,4165,4165,4165,4165,0
20250204,200300,3626975570,4165,4165,4165,4165,0
20250204,200200,3626975570,4165,4165,4165,4165,0
20250204,200100,3626975570,4165,4165,4165,4165,0
20250204,200000,3626975570,4165,4165,4165,4165,0
20250204,195900,3626975570,4165,4165,4165,4165,0
20250204,195800,3626975570,4165,4165,4165,4165,0
20250204,195700,3626975570,4165,4165,4165,4165,9278
20250204,195600,3626975570,4165,4165,4165,4165,0
20250204,195500,3626975570,4165,4165,4165,4165,0
20250204,195400,3626975570,4165,4165,4165,4165,0
20250204,195300,3626975570,4165,4165,4165,4165,0
20250204,195200,3626975570,4165,4165,4165,4165,0
20250204,195100,3626975570,4165,4165,4165,4165,0
20250204,195000,3626975570,4165,4165,4165,4165,0
20250204,194900,3626975570,4165,4165,4165,4165,0
20250204,194800,3626975570,4165,4165,4165,4165,0
20250204,194700,3626975570,4165,4165,4165,4165,0
20250204,194600,3626975570,4165,4165,4165,4165,0
20250204,194500,3626975570,4165,4165,4165,4165,0
20250204,194400,3626975570,4165,4165,4165,4165,0
20250204,194300,3626975570,4165,4165,4165,4165,0
20250204,194200,3626975570,4165,4165,4165,4165,0
20250204,194100,3626975570,4165,4165,4165,4165,0
20250204,194000,3626975570,4165,4165,4165,4165,0
20250204,193900,3626975570,4165,4165,4165,4165,0
20250204,193800,3626975570,4165,4165,4165,4165,0
20250204,193700,3626975570,4165,4165,4165,4165,0
20250204,193600,3626975570,4165,4165,4165,4165,0
20250204,193500,3626975570,4165,4165,4165,4165,0
20250204,193400,3626975570,4165,4165,4165,4165,0
20250204,193300,3626975570,4165,4165,4165,4165,0
20250204,193200,3626975570,4165,4165,4165,4165,0
20250204,193100,3626975570,4165,4165,4165,4165,0
20250204,193000,3626975570,4165,4165,4165,4165,0
20250204,192900,3626975570,4165,4165,4165,4165,0
20250204,192800,3626975570,4165,4165,4165,4165,0
20250204,192700,3626975570,4165,4165,4165,4165,9278
20250204,192600,3626975570,4165,4165,4165,4165,0
20250204,192500,3626975570,4165,4165,4165,4165,0
20250204,192400,3626975570,4165,4165,4165,4165,0
20250204,192300,3626975570,4165,4165,4165,4165,0
20250204,192200,3626975570,4165,4165,4165,4165,0
20250204,192100,3626975570,4165,4165,4165,4165,0
20250204,192000,3626975570,4165,4165,4165,4165,0
20250204,191900,3626975570,4165,4165,4165,4165,0
20250204,191800,3626975570,4165,4165,4165,4165,0
20250204,191700,3626975570,4165,4165,4165,4165,0
20250204,191600,3626975570,4165,4165,4165,4165,0
20250204,191500,3626975570,4165,4165,4165,4165,0
20250204,191400,3626975570,4165,4165,4165,4165,0
20250204,191300,3626975570,4165,4165,4165,4165,0
20250204,191200,3626975570,4165,4165,4165,4165,0
20250204,191100,3626975570,4165,4165,4165,4165,0
20250204,191000,3626975570,4165,4165,4165,4165,0
20250204,190900,3626975570,4165,4165,4165,4165,0
20250204,190800,3626975570,4165,4165,4165,4165,0
20250204,190700,3626975570,4165,4165,4165,4165,0
20250204,190600,3626975570,4165,4165,4165,4165,0
20250204,190500,3626975570,4165,4165,4165,4165,0
20250204,190400,3626975570,4165,4165,4165,4165,0
20250204,190300,3626975570,4165,4165,4165,4165,0
20250204,190200,3626975570,4165,4165,4165,4165,0
20250204,190100,3626975570,4165,4165,4165,4165,0
20250204,190000,3626975570,4165,4165,4165,4165,0
20250204,185900,3626975570,4165,4165,4165,4165,0
20250204,185800,3626975570,4165,4165,4165,4165,0
20250204,185700,3626975570,4165,4165,4165,4165,9278
20250204,185600,3626975570,4165,4165,4165,4165,0
20250204,185500,3626975570,4165,4165,4165,4165,0
20250204,185400,3626975570,4165,4165,4165,4165,0
20250204,185300,3626975570,4165,4165,4165,4165,0
20250204,185200,3626975570,4165,4165,4165,4165,0
20250204,185100,3626975570,4165,4165,4165,4165,0
20250204,185000,3626975570,4165,4165,4165,4165,0
20250204,184900,3626975570,4165,4165,4165,4165,0
20250204,184800,3626975570,4165,4165,4165,4165,0
20250204,184700,3626975570,4165,4165,4165,4165,0
20250204,184600,3626975570,4165,4165,4165,4165,0
20250204,184500,3626975570,4165,4165,4165,4165,0
20250204,184400,3626975570,4165,4165,4165,4165,0
20250204,184300,3626975570,4165,4165,4165,4165,0
20250204,184200,3626975570,4165,4165,4165,4165,0
20250204,184100,3626975570,4165,4165,4165,4165,0
20250204,184000,3626975570,4165,4165,4165,4165,0
20250204,183900,3626975570,4165,4165,4165,4165,0
20250204,183800,3626975570,4165,4165,4165,4165,0
20250204,183700,3626975570,4165,4165,4165,4165,0
20250204,183600,3626975570,4165,4165,4165,4165,0
20250204,183500,3626975570,4165,4165,4165,4165,0
20250204,183400,3626975570,4165,4165,4165,4165,0
20250204,183300,3626975570,4165,4165,4165,4165,0
20250204,183200,3626975570,4165,4165,4165,4165,0
20250204,183100,3626975570,4165,4165,4165,4165,0
20250204,183000,3626975570,4165,4165,4165,4165,0
20250204,182900,3626975570,4165,4165,4165,4165,0
20250204,182800,3626975570,4165,4165,4165,4165,0
20250204,182700,3626975570,4165,4165,4165,4165,9278
20250204,182600,3626975570,4165,4165,4165,4165,0
20250204,182500,3626975570,4165,4165,4165,4165,0
20250204,182400,3626975570,4165,4165,4165,4165,0
20250204,182300,3626975570,4165,4165,4165,4165,0
20250204,182200,3626975570,4165,4165,4165,4165,0
20250204,182100,3626975570,4165,4165,4165,4165,0
20250204,182000,3626975570,4165,4165,4165,4165,0
20250204,181900,3626975570,4165,4165,4165,4165,0
20250204,181800,3626975570,4165,4165,4165,4165,0
20250204,181700,3626975570,4165,4165,4165,4165,0
20250204,181600,3626975570,4165,4165,4165,4165,0
20250204,181500,3626975570,4165,4165,4165,4165,0
20250204,181400,3626975570,4165,4165,4165,4165,0
20250204,181300,3626975570,4165,4165,4165,4165,0
20250204,181200,3626975570,4165,4165,4165,4165,0
20250204,181100,3626975570,4165,4165,4165,4165,0
20250204,181000,3626975570,4165,4165,4165,4165,0
20250204,180900,3626975570,4165,4165,4165,4165,0
20250204,180800,3626975570,4165,4165,4165,4165,0
20250204,180700,3626975570,4165,4165,4165,4165,0
20250204,180600,3626975570,4165,4165,4165,4165,0
20250204,180500,3626975570,4165,4165,4165,4165,0
20250204,180400,3626975570,4165,4165,4165,4165,0
20250204,180300,3626975570,4165,4165,4165,4165,0
20250204,180200,3626975570,4165,4165,4165,4165,0
20250204,180100,3626975570,4165,4165,4165,4165,0
20250204,180000,3626975570,4165,4165,4165,4165,0
20250204,175900,3626975570,4165,4165,4165,4165,0
20250204,175800,3626975570,4165,4165,4165,4165,0
20250204,175700,3626975570,4165,4165,4165,4165,9278
20250204,175600,3626975570,4165,4165,4165,4165,0
20250204,175500,3626975570,4165,4165,4165,4165,0
20250204,175400,3626975570,4165,4165,4165,4165,0
20250204,175300,3626975570,4165,4165,4165,4165,0
20250204,175200,3626975570,4165,4165,4165,4165,0
20250204,175100,3626975570,4165,4165,4165,4165,0
20250204,175000,3626975570,4165,4165,4165,4165,0
20250204,174900,3626975570,4165,4165,4165,4165,0
20250204,174800,3626975570,4165,4165,4165,4165,0
20250204,174700,3626975570,4165,4165,4165,4165,0
20250204,174600,3626975570,4165,4165,4165,4165,0
20250204,174500,3626975570,4165,4165,4165,4165,0
20250204,174400,3626975570,4165,4165,4165,4165,0
20250204,174300,3626975570,4165,4165,4165,4165,0
20250204,174200,3626975570,4165,4165,4165,4165,0
20250204,174100,3626975570,4165,4165,4165,4165,0
20250204,174000,3626975570,4165,4165,4165,4165,0
20250204,173900,3626975570,4165,4165,4165,4165,0
20250204,173800,3626975570,4165,4165,4165,4165,0
20250204,173700,3626975570,4165,4165,4165,4165,0
20250204,173600,3626975570,4165,4165,4165,4165,0
20250204,173500,3626975570,4165,4165,4165,4165,0
20250204,173400,3626975570,4165,4165,4165,4165,0
20250204,173300,3626975570,4165,4165,4165,4165,0
20250204,173200,3626975570,4165,4165,4165,4165,0
20250204,173100,3626975570,4165,4165,4165,4165,0
20250204,173000,3626975570,4165,4165,4165,4165,0
20250204,172900,3626975570,4165,4165,4165,4165,0
20250204,172800,3626975570,4165,4165,4165,4165,0
20250204,172700,3626975570,4165,4165,4165,4165,9278
20250204,172600,3626975570,4165,4165,4165,4165,0
20250204,172500,3626975570,4165,4165,4165,4165,0
20250204,172400,3626975570,4165,4165,4165,4165,0
20250204,172300,3626975570,4165,4165,4165,4165,0
20250204,172200,3626975570,4165,4165,4165,4165,0
20250204,172100,3626975570,4165,4165,4165,4165,0
20250204,172000,3626975570,4165,4165,4165,4165,0
20250204,171900,3626975570,4165,4165,4165,4165,0
20250204,171800,3626975570,4165,4165,4165,4165,0
20250204,171700,3626975570,4165,4165,4165,4165,0
20250204,171600,3626975570,4165,4165,4165,4165,0
20250204,171500,3626975570,4165,4165,4165,4165,0
20250204,171400,3626975570,4165,4165,4165,4165,0
20250204,171300,3626975570,4165,4165,4165,4165,0
20250204,171200,3626975570,4165,4165,4165,4165,0
20250204,171100,3626975570,4165,4165,4165,4165,0
20250204,171000,3626975570,4165,4165,4165,4165,0
20250204,170900,3626975570,4165,4165,4165,4165,0
20250204,170800,3626975570,4165,4165,4165,4165,0
20250204,170700,3626975570,4165,4165,4165,4165,0
20250204,170600,3626975570,4165,4165,4165,4165,0
20250204,170500,3626975570,4165,4165,4165,4165,0
20250204,170400,3626975570,4165,4165,4165,4165,0
20250204,170300,3626975570,4165,4165,4165,4165,0
20250204,170200,3626975570,4165,4165,4165,4165,0
20250204,170100,3626975570,4165,4165,4165,4165,0
20250204,170000,3626975570,4165,4165,4165,4165,0
20250204,165900,3626975570,4165,4165,4165,4165,0
20250204,165800,3626975570,4165,4165,4165,4165,0
20250204,165700,3626975570,4165,4165,4165,4165,9278
20250204,165600,3626975570,4165,4165,4165,4165,0
20250204,165500,3626975570,4165,4165,4165,4165,0
20250204,165400,3626975570,4165,4165,4165,4165,0
20250204,165300,3626975570,4165,4165,4165,4165,0
20250204,165200,3626975570,4165,4165,4165,4165,0
20250204,165100,3626975570,4165,4165,4165,4165,0
20250204,165000,3626975570,4165,4165,4165,4165,0
20250204,164900,3626975570,4165,4165,4165,4165,0
20250204,164800,3626975570,4165,4165,4165,4165,0
20250204,164700,3626975570,4165,4165,4165,4165,0
20250204,164600,3626975570,4165,4165,4165,4165,0
20250204,164500,3626975570,4165,4165,4165,4165,0
20250204,164400,3626975570,4165,4165,4165,4165,0
20250204,164300,3626975570,4165,4165,4165,4165,0
20250204,164200,3626975570,4165,4165,4165,4165,0
20250204,164100,3626975570,4165,4165,4165,4165,0
20250204,164000,3626975570,4165,4165,4165,4165,0
20250204,163900,3626975570,4165,4165,4165,4165,0
20250204,163800,3626975570,4165,4165,4165,4165,0
20250204,163700,3626975570,4165,4165,4165,4165,0
20250204,163600,3626975570,4165,4165,4165,4165,0
20250204,163500,3626975570,4165,4165,4165,4165,0
20250204,163400,3626975570,4165,4165,4165,4165,0
20250204,163300,3626975570,4165,4165,4165,4165,0
20250204,163200,3626975570,4165,4165,4165,4165,0
20250204,163100,3626975570,4165,4165,4165,4165,0
20250204,163000,3626975570,4165,4165,4165,4165,0
20250204,162900,3626975570,4165,4165,4165,4165,0
20250204,162800,3626975570,4165,4165,4165,4165,0
20250204,162700,3626975570,4165,4165,4165,4165,9278
20250204,162600,3626975570,4165,4165,4165,4165,0
20250204,162500,3626975570,4165,4165,4165,4165,0
20250204,162400,3626975570,4165,4165,4165,4165,0
20250204,162300,3626975570,4165,4165,4165,4165,0
20250204,162200,3626975570,4165,4165,4165,4165,0
20250204,162100,3626975570,4165,4165,4165,4165,0
20250204,162000,3626975570,4165,4165,4165,4165,0
20250204,161900,3626975570,4165,4165,4165,4165,0
20250204,161800,3626975570,4165,4165,4165,4165,0
20250204,161700,3626975570,4165,4165,4165,4165,0
20250204,161600,3626975570,4165,4165,4165,4165,0
20250204,161500,3626975570,4165,4165,4165,4165,0
20250204,161400,3626975570,4165,4165,4165,4165,0
20250204,161300,3626975570,4165,4165,4165,4165,0
20250204,161200,3626975570,4165,4165,4165,4165,0
20250204,161100,3626975570,4165,4165,4165,4165,0
20250204,161000,3626975570,4165,4165,4165,4165,0
20250204,160900,3626975570,4165,4165,4165,4165,0
20250204,160800,3626975570,4165,4165,4165,4165,0
20250204,160700,3626975570,4165,4165,4165,4165,0
20250204,160600,3626975570,4165,4165,4165,4165,0
20250204,160500,3626975570,4165,4165,4165,4165,0
20250204,160400,3626975570,4165,4165,4165,4165,0
20250204,160300,3626975570,4165,4165,4165,4165,0
20250204,160200,3626975570,4165,4165,4165,4165,0
20250204,160100,3626975570,4165,4165,4165,4165,0
20250204,160000,3626975570,4165,4165,4165,4165,0
20250204,155900,3626975570,4165,4165,4165,4165,0
20250204,155800,3626975570,4165,4165,4165,4165,0
20250204,155700,3626975570,4165,4165,4165,4165,9278
20250204,155600,3626975570,4165,4165,4165,4165,0
20250204,155500,3626975570,4165,4165,4165,4165,0
20250204,155400,3626975570,4165,4165,4165,4165,0
20250204,155300,3626975570,4165,4165,4165,4165,0
20250204,155200,3626975570,4165,4165,4165,4165,0
20250204,155100,3626975570,4165,4165,4165,4165,0
20250204,155000,3626975570,4165,4165,4165,4165,0
20250204,154900,3626975570,4165,4165,4165,4165,0
20250204,154800,3626975570,4165,4165,4165,4165,0
20250204,154700,3626975570,4165,4165,4165,4165,0
20250204,154600,3626975570,4165,4165,4165,4165,0
20250204,154500,3626975570,4165,4165,4165,4165,0
20250204,154400,3626975570,4165,4165,4165,4165,0
20250204,154300,3626975570,4165,4165,4165,4165,0
20250204,154200,3626975570,4165,4165,4165,4165,0
20250204,154100,3626975570,4165,4165,4165,4165,0
20250204,154000,3626975570,4165,4165,4165,4165,0
20250204,153900,3626975570,4165,4165,4165,4165,0
20250204,153800,3626975570,4165,4165,4165,4165,0
20250204,153700,3626975570,4165,4165,4165,4165,0
20250204,153600,3626975570,4165,4165,4165,4165,0
20250204,153500,3626975570,4165,4165,4165,4165,0
20250204,153400,3626975570,4165,4165,4165,4165,0
20250204,153300,3626975570,4165,4165,4165,4165,0
20250204,153200,3626975570,4165,4165,4165,4165,0
20250204,153100,3626975570,4165,4165,4165,4165,0
20250204,153000,3626975570,4165,4165,4165,4165,9278
20250204,152900,3588332700,4165,4165,4165,4165,0
20250204,152800,3588332700,4165,4165,4165,4165,0
20250204,152700,3588332700,4165,4165,4165,4165,0
20250204,152600,3588332700,4165,4165,4165,4165,0
20250204,152500,3588332700,4165,4165,4165,4165,0
20250204,152400,3588332700,4165,4165,4165,4165,0
20250204,152300,3588332700,4165,4165,4165,4165,0
20250204,152200,3588332700,4165,4165,4165,4165,0
20250204,152100,3588332700,4165,4165,4165,4165,0
20250204,152000,3588332700,4165,4165,4165,4165,0
20250204,151900,3588332700,4165,4180,4180,4165,331
20250204,151800,3586949435,4180,4170,4180,4165,2057
20250204,151700,3578376735,4180,4170,4180,4170,612
20250204,151600,3575823875,4170,4175,4180,4170,1260
20250204,151500,3570568050,4175,4175,4180,4175,521
20250204,151400,3568390370,4170,4175,4175,4170,2796
20250204,151300,3556730945,4175,4185,4185,4175,26
20250204,151200,3556622160,4195,4195,4195,4195,600
20250204,151100,3554105160,4195,4195,4195,4195,220
20250204,151000,3553182260,4195,4185,4200,4185,127
20250204,150900,3552649170,4180,4185,4185,4180,1889
20250204,150800,3544753140,4180,4190,4190,4180,736
20250204,150700,3541674795,4185,4190,4190,4185,25
20250204,150600,3541570050,4200,4190,4200,4190,625
20250204,150500,3538950535,4200,4200,4200,4200,0
20250204,150400,3538950535,4200,4195,4200,4180,597
20250204,150300,3536451145,4205,4205,4205,4205,125
20250204,150200,3535925520,4200,4170,4200,4170,5397
20250204,150100,3513282445,4175,4190,4190,4155,3597
20250204,150000,3498323400,4170,4170,4195,4170,536
20250204,145900,3496081445,4195,4175,4195,4175,148
20250204,145800,3495460625,4170,4180,4195,4170,1904
20250204,145700,3487509710,4180,4195,4195,4180,377
20250204,145600,3485931720,4195,4195,4195,4195,31
20250204,145500,3485801675,4195,4185,4195,4160,5125
20250204,145400,3464425115,4175,4200,4200,4175,589
20250204,145300,3461959385,4200,4200,4200,4200,70
20250204,145200,3461665385,4200,4195,4200,4195,626
20250204,145100,3459038755,4195,4195,4195,4195,23
20250204,145000,3458942270,4195,4190,4195,4190,323
20250204,144900,3457588275,4195,4195,4195,4195,0
20250204,144800,3457588275,4195,4195,4195,4195,645
20250204,144700,3454882500,4195,4185,4195,4175,516
20250204,144600,3452726945,4195,4195,4195,4195,847
20250204,144500,3449173780,4195,4180,4195,4180,1208
20250204,144400,3444113045,4180,4180,4180,4180,505
20250204,144300,3442002145,4185,4185,4185,4185,1267
20250204,144200,3436699750,4185,4165,4185,4165,201
20250204,144100,3435862565,4165,4185,4185,4165,331
20250204,144000,3434478450,4180,4180,4180,4180,641
20250204,143900,3431799070,4165,4175,4185,4165,3715
20250204,143800,3416290680,4175,4170,4175,4170,55
20250204,143700,3416061095,4170,4170,4170,4170,829
20250204,143600,3412604165,4170,4170,4170,4170,125
20250204,143500,3412082915,4170,4160,4170,4160,4322
20250204,143400,3394099880,4160,4155,4160,4155,587
20250204,143300,3391659740,4155,4155,4155,4155,133
20250204,143200,3391107125,4155,4155,4155,4150,489
20250204,143100,3389077025,4150,4150,4160,4150,1243
20250204,143000,3383918565,4160,4160,4160,4155,126
20250204,142900,3383394410,4155,4150,4155,4150,420
20250204,142800,3381649955,4150,4155,4155,4150,1881
20250204,142700,3373843760,4160,4160,4160,4160,145
20250204,142600,3373240560,4160,4150,4160,4150,600
20250204,142500,3370750550,4150,4155,4160,4150,676
20250204,142400,3367943540,4155,4155,4155,4155,836
20250204,142300,3364469960,4130,4140,4155,4130,4512
20250204,142200,3345796880,4130,4145,4145,4130,6585
20250204,142100,3318572235,4145,4145,4160,4145,10737
20250204,142000,3274065570,4145,4150,4150,4145,1702
20250204,141900,3267007775,4150,4155,4160,4150,1529
20250204,141800,3260657335,4155,4180,4180,4155,326
20250204,141700,3259299680,4155,4175,4175,4155,101
20250204,141600,3258878025,4175,4170,4185,4150,12331
20250204,141500,3207599220,4170,4210,4210,4170,9438
20250204,141400,3168211725,4210,4185,4210,4185,244
20250204,141300,3167184945,4185,4215,4215,4185,5020
20250204,141200,3146174585,4215,4215,4215,4215,126
20250204,141100,3145643495,4190,4200,4200,4190,9022
20250204,141000,3107839830,4195,4220,4220,4195,9485
20250204,140900,3067993215,4220,4230,4230,4220,675
20250204,140800,3065143465,4230,4225,4230,4205,412
20250204,140700,3063408215,4215,4220,4220,4210,832
20250204,140600,3059897200,4210,4235,4235,4210,4399
20250204,140500,3041349755,4235,4235,4235,4235,345
20250204,140400,3039888680,4235,4235,4235,4235,50
20250204,140300,3039676930,4235,4235,4235,4235,125
20250204,140200,3039147555,4215,4235,4235,4215,425
20250204,140100,3037353680,4235,4235,4235,4235,0
20250204,140000,3037353680,4235,4215,4235,4215,172
20250204,135900,3036625800,4215,4210,4215,4210,195
20250204,135800,3035803880,4215,4215,4215,4215,625
20250204,135700,3033169505,4215,4215,4215,4215,20
20250204,135600,3033085205,4215,4220,4220,4215,4143
20250204,135500,3015622415,4220,4220,4220,4220,20
20250204,135400,3015538015,4220,4220,4220,4215,1065
20250204,135300,3011045915,4220,4220,4220,4215,140
20250204,135200,3010455140,4220,4220,4220,4220,140
20250204,135100,3009864340,4215,4225,4235,4215,6328
20250204,135000,2983131995,4225,4225,4225,4225,0
20250204,134900,2983131995,4225,4215,4225,4215,817
20250204,134800,2979687330,4210,4215,4215,4210,2043
20250204,134700,2971080150,4215,4220,4225,4215,246
20250204,134600,2970042285,4215,4215,4215,4215,0
20250204,134500,2970042285,4215,4220,4225,4215,397
20250204,134400,2968367040,4220,4225,4225,4220,235
20250204,134300,2967374615,4225,4225,4225,4220,721
20250204,134200,2964329395,4230,4230,4230,4230,125
20250204,134100,2963800645,4225,4225,4225,4225,3
20250204,134000,2963787970,4230,4230,4230,4230,127
20250204,133900,2963250760,4230,4225,4230,4225,318
20250204,133800,2961907065,4225,4225,4225,4225,1211
20250204,133700,2956790590,4230,4230,4230,4230,600
20250204,133600,2954252590,4230,4230,4230,4225,742
20250204,133500,2951113955,4210,4230,4230,4210,1118
20250204,133400,2946385035,4230,4230,4230,4230,700
20250204,133300,2943424035,4230,4230,4230,4230,165
20250204,133200,2942726085,4230,4210,4230,4210,11
20250204,133100,2942679755,4210,4225,4230,4210,147
20250204,133000,2942058120,4230,4230,4230,4230,0
20250204,132900,2942058120,4230,4230,4230,4230,175
20250204,132800,2941317870,4235,4225,4235,4225,2719
20250204,132700,2929816990,4230,4210,4230,4210,835
20250204,132600,2926288640,4225,4220,4225,4220,125
20250204,132500,2925760595,4220,4220,4220,4195,5082
20250204,132400,2904369830,4215,4220,4225,4215,687
20250204,132300,2901472030,4225,4225,4225,4225,130
20250204,132200,2900922780,4225,4225,4225,4225,229
20250204,132100,2899955255,4225,4225,4225,4215,15
20250204,132000,2899891935,4225,4220,4225,4220,370
20250204,131900,2898329885,4220,4225,4225,4220,280
20250204,131800,2897147785,4225,4210,4225,4210,3213
20250204,131700,2883613205,4210,4215,4215,4210,195
20250204,131600,2882791630,4190,4195,4195,4190,2700
20250204,131500,2871476120,4195,4215,4220,4195,2639
20250204,131400,2860401790,4215,4215,4215,4215,700
20250204,131300,2857451290,4205,4200,4220,4200,1240
20250204,131200,2852239215,4205,4205,4205,4200,163
20250204,131100,2851553850,4205,4205,4205,4205,375
20250204,131000,2849976975,4205,4220,4220,4205,400
20250204,130900,2848291600,4220,4205,4220,4205,6
20250204,130800,2848266355,4205,4220,4220,4205,987
20250204,130700,2844113050,4220,4220,4220,4220,2
20250204,130600,2844104610,4205,4220,4225,4205,127
20250204,130500,2843568120,4225,4220,4225,4220,186
20250204,130400,2842782700,4220,4210,4220,4200,3487
20250204,130300,2828118660,4215,4215,4215,4200,40
20250204,130200,2827950390,4215,4215,4215,4200,145
20250204,130100,2827339230,4215,4215,4215,4215,162
20250204,130000,2826656400,4215,4215,4215,4215,100
20250204,125900,2826234900,4215,4215,4215,4195,246
20250204,125800,2825198810,4215,4195,4215,4195,241
20250204,125700,2824186575,4220,4220,4220,4220,293
20250204,125600,2822950115,4220,4220,4220,4220,54
20250204,125500,2822722235,4220,4215,4220,4215,386
20250204,125400,2821095185,4215,4210,4215,4210,87
20250204,125300,2820728530,4215,4210,4215,4210,386
20250204,125200,2819102090,4190,4215,4215,4190,413
20250204,125100,2817368085,4190,4215,4215,4190,183
20250204,125000,2816600815,4215,4215,4215,4215,266
20250204,124900,2815479625,4215,4215,4215,4215,0
20250204,124800,2815479625,4215,4200,4215,4190,246
20250204,124700,2814444935,4190,4205,4205,4190,2235
20250204,124600,2805071055,4215,4215,4215,4215,125
20250204,124500,2804544180,4215,4215,4215,4215,190
20250204,124400,2803743330,4215,4190,4215,4190,965
20250204,124300,2799696880,4190,4215,4225,4190,1336
20250204,124200,2794088110,4215,4215,4215,4200,9882
20250204,124100,2752556915,4215,4230,4235,4215,3078
20250204,124000,2739580485,4220,4235,4235,4220,1444
20250204,123900,2733485530,4235,4220,4235,4220,486
20250204,123800,2731432775,4220,4220,4220,4220,225
20250204,123700,2730483275,4235,4230,4235,4230,146
20250204,123600,2729865460,4230,4230,4230,4230,1487
20250204,123500,2723575450,4230,4235,4235,4230,156
20250204,123400,2722915465,4235,4230,4235,4220,5143
20250204,123300,2701205920,4230,4230,4230,4230,64
20250204,123200,2700935200,4235,4230,4235,4230,738
20250204,123100,2697812435,4220,4225,4230,4220,2730
20250204,123000,2686288255,4230,4225,4230,4220,454
20250204,122900,2684368595,4230,4230,4230,4230,220
20250204,122800,2683437995,4230,4230,4230,4230,224
20250204,122700,2682490475,4235,4235,4235,4230,25
20250204,122600,2682384615,4235,4235,4235,4235,457
20250204,122500,2680449220,4235,4235,4235,4235,527
20250204,122400,2678217375,4235,4230,4235,4230,2809
20250204,122300,2666333880,4220,4225,4230,4220,563
20250204,122200,2663955370,4230,4235,4235,4230,1144
20250204,122100,2659115535,4235,4235,4240,4235,723
20250204,122000,2656052785,4235,4235,4235,4235,295
20250204,121900,2654803460,4235,4235,4235,4230,263
20250204,121800,2653689670,4235,4235,4235,4235,348
20250204,121700,2652215890,4235,4235,4235,4235,338
20250204,121600,2650784460,4235,4235,4235,4225,1049
20250204,121500,2646350945,4235,4240,4240,4235,23
20250204,121400,2646253535,4235,4225,4240,4220,2349
20250204,121300,2636332850,4225,4235,4235,4225,923
20250204,121200,2632429165,4245,4245,4245,4240,372
20250204,121100,2630850495,4245,4245,4245,4240,115
20250204,121000,2630362815,4235,4235,4235,4225,4441
20250204,120900,2611582030,4235,4250,4250,4235,1121
20250204,120800,2606831340,4240,4245,4250,4240,21
20250204,120700,2606742150,4250,4240,4250,4240,848
20250204,120600,2603145280,4245,4280,4280,4245,4967
20250204,120500,2581993120,4280,4270,4280,4265,1717
20250204,120400,2574659250,4270,4275,4280,4270,1062
20250204,120300,2570119695,4275,4270,4275,4270,150
20250204,120200,2569478570,4270,4270,4270,4270,304
20250204,120100,2568180490,4270,4270,4270,4270,126
20250204,120000,2567642470,4270,4275,4275,4270,1108
20250204,115900,2562910585,4275,4275,4275,4275,0
20250204,115800,2562910585,4275,4275,4275,4275,127
20250204,115700,2562367660,4275,4275,4275,4270,1522
20250204,115600,2555868615,4280,4280,4280,4280,125
20250204,115500,2555333615,4275,4275,4275,4265,2059
20250204,115400,2546540715,4275,4265,4275,4265,411
20250204,115300,2544784190,4265,4275,4275,4265,120
20250204,115200,2544271220,4275,4265,4275,4265,726
20250204,115100,2541173570,4275,4260,4275,4260,1324
20250204,115000,2535515660,4260,4260,4260,4260,245
20250204,114900,2534471960,4275,4275,4280,4275,343
20250204,114800,2533005145,4280,4280,4280,4280,250
20250204,114700,2531935145,4280,4270,4280,4270,1453
20250204,114600,2525724650,4270,4250,4270,4230,5186
20250204,114500,2503642685,4260,4255,4260,4255,500
20250204,114400,2501514060,4255,4245,4255,4245,1619
20250204,114300,2494630205,4245,4230,4250,4230,3368
20250204,114200,2480375310,4230,4235,4260,4230,5710
20250204,114100,2456153000,4240,4260,4260,4240,1846
20250204,114000,2448324370,4260,4250,4270,4245,743
20250204,113900,2445165020,4250,4250,4250,4250,1943
20250204,113800,2436907270,4250,4270,4280,4250,7451
20250204,113700,2405162415,4285,4285,4285,4285,0
20250204,113600,2405162415,4285,4270,4285,4270,1792
20250204,113500,2397508680,4275,4285,4285,4275,151
20250204,113400,2396863145,4285,4285,4285,4275,1434
20250204,113300,2390729755,4285,4275,4285,4275,1886
20250204,113200,2382648970,4275,4280,4280,4275,434
20250204,113100,2380791850,4280,4275,4285,4275,555
20250204,113000,2378417355,4275,4275,4275,4275,81
20250204,112900,2378071080,4290,4280,4290,4280,125
20250204,112800,2377534930,4290,4290,4290,4270,5122
20250204,112700,2355655635,4280,4295,4295,4280,3125
20250204,112600,2342261105,4295,4290,4295,4285,1505
20250204,112500,2335810675,4295,4280,4300,4275,1042
20250204,112400,2331349415,4280,4310,4310,4280,6762
20250204,112300,2302332775,4310,4320,4325,4305,9287
20250204,112200,2262250680,4320,4305,4340,4305,9224
20250204,112100,2222438145,4300,4285,4305,4285,9154
20250204,112000,2183104350,4290,4280,4290,4280,273
20250204,111900,2181934100,4275,4270,4290,4270,342
20250204,111800,2180473100,4295,4275,4295,4265,9010
20250204,111700,2141969830,4265,4280,4280,4265,3573
20250204,111600,2126708160,4280,4275,4280,4275,612
20250204,111500,2124088900,4295,4300,4305,4265,14308
20250204,111400,2062790555,4300,4300,4305,4300,1070
20250204,111300,2058188000,4300,4280,4310,4280,18072
20250204,111200,1980550230,4290,4285,4290,4285,1314
20250204,111100,1974918235,4290,4275,4290,4275,3136
20250204,111000,1961497390,4280,4280,4280,4270,1848
20250204,110900,1953591530,4280,4290,4290,4280,6993
20250204,110800,1923641620,4290,4280,4290,4265,9556
20250204,110700,1882727500,4280,4275,4300,4250,9407
20250204,110600,1842471700,4270,4255,4320,4240,53256
20250204,110500,1614677900,4270,4225,4270,4220,29267
20250204,110400,1490456385,4225,4225,4230,4190,22729
20250204,110300,1394680430,4220,4130,4225,4120,51589
20250204,110200,1179543730,4125,4085,4125,4080,22991
20250204,110100,1085044910,4080,4080,4080,4080,326
20250204,110000,1083714830,4080,4080,4080,4075,137
20250204,105900,1083155880,4080,4055,4080,4055,2558
20250204,105800,1072741655,4055,4055,4055,4055,123
20250204,105700,1072242890,4065,4065,4065,4065,163
20250204,105600,1071580295,4070,4065,4070,4065,20
20250204,105500,1071498900,4075,4070,4075,4070,226
20250204,105400,1070578450,4070,4055,4075,4055,153
20250204,105300,1069957980,4080,4075,4080,4075,167
20250204,105200,1069276725,4075,4060,4075,4060,9280
20250204,105100,1031534550,4060,4055,4060,4035,386
20250204,105000,1029973520,4055,4050,4055,4050,125
20250204,104900,1029466695,4050,4050,4050,4050,160
20250204,104800,1028818695,4060,4060,4060,4060,165
20250204,104700,1028148795,4060,4060,4060,4060,0
20250204,104600,1028148795,4060,4020,4060,4020,5105
20250204,104500,1007507300,4020,4020,4020,4020,107
20250204,104400,1007077160,4040,4035,4040,4035,125
20250204,104300,1006572210,4045,4045,4045,4045,20
20250204,104200,1006491310,4045,4040,4045,4040,125
20250204,104100,1005985735,4045,4040,4045,4040,179
20250204,104000,1005261805,4045,4035,4045,4010,5565
20250204,103900,982873245,4065,4060,4065,4060,129
20250204,103800,982348940,4060,4060,4060,4060,7
20250204,103700,982320520,4060,4040,4060,4040,1195
20250204,103600,977486745,4040,4055,4055,4040,2677
20250204,103500,966633145,4070,4060,4070,4060,206
20250204,103400,965795525,4060,4065,4075,4060,753
20250204,103300,962734510,4065,4075,4075,4060,573
20250204,103200,960407465,4080,4070,4080,4070,127
20250204,103100,959889335,4080,4060,4080,4060,201
20250204,103000,959069710,4060,4080,4085,4060,226
20250204,102900,958149055,4080,4080,4080,4080,20
20250204,102800,958067455,4085,4080,4090,4080,138
20250204,102700,957504310,4080,4070,4080,4070,650
20250204,102600,954857655,4070,4080,4080,4070,421
20250204,102500,953142885,4075,4075,4090,4075,284
20250204,102400,951982585,4090,4085,4090,4085,241
20250204,102300,950996955,4090,4075,4100,4075,7099
20250204,102200,921943910,4075,4065,4075,4025,1081
20250204,102100,917566755,4090,4065,4090,4065,425
20250204,102000,915833505,4090,4080,4090,4080,340
20250204,101900,914443365,4080,4080,4090,4080,550
20250204,101800,912199125,4080,4075,4100,4075,6253
20250204,101700,886618995,4075,4065,4085,4065,2940
20250204,101600,874627085,4065,4050,4065,4045,1233
20250204,101500,869635220,4080,4020,4090,4020,8368
20250204,101400,835715125,4025,4025,4035,4000,749
20250204,101300,832710880,4020,4010,4020,4000,7324
20250204,101200,803292875,4010,4000,4015,3990,5145
20250204,101100,782683240,4000,3990,4000,3990,370
20250204,101000,781206890,4005,4005,4010,3990,1164
20250204,100900,776560405,4010,4000,4010,4000,286
20250204,100800,775415185,4020,4015,4020,4015,2128
20250204,100700,766863190,4020,4010,4020,4010,127
20250204,100600,766352980,4000,3990,4010,3990,5010
20250204,100500,746319765,3990,3980,3990,3980,3202
20250204,100400,733551355,3980,3975,3980,3975,194
20250204,100300,732780200,3975,3970,3975,3970,572
20250204,100200,730508980,3950,3960,3960,3945,3118
20250204,100100,718193410,3970,3965,3970,3965,344
20250204,100000,716828825,3965,3955,3965,3955,103
20250204,095900,716421430,3970,3955,3970,3955,1212
20250204,095800,711626240,3965,3965,3970,3965,3148
20250204,095700,699141920,3965,3955,3965,3955,2161
20250204,095600,690594165,3955,3950,3955,3945,277
20250204,095500,689498750,3950,3950,3950,3950,38
20250204,095400,689348650,3950,3930,3950,3930,976
20250204,095300,685507065,3915,3920,3920,3915,201
20250204,095200,684719940,3930,3920,3930,3920,2591
20250204,095100,674543620,3925,3925,3925,3925,611
20250204,095000,672145445,3925,3920,3925,3920,640
20250204,094900,669636065,3925,3910,3925,3905,152
20250204,094800,669041790,3910,3925,3925,3910,8
20250204,094700,669010420,3925,3930,3930,3905,736
20250204,094600,666122845,3935,3935,3935,3935,0
20250204,094500,666122845,3935,3935,3935,3935,126
20250204,094400,665627035,3910,3940,3945,3910,3383
20250204,094300,652368475,3940,3915,3940,3900,2347
20250204,094200,643161335,3920,3920,3920,3920,458
20250204,094100,641365975,3920,3905,3920,3885,720
20250204,094000,638556255,3900,3900,3900,3885,1536
20250204,093900,632575995,3870,3880,3885,3870,2050
20250204,093800,624628905,3900,3875,3900,3875,376
20250204,093700,623169205,3870,3880,3900,3865,12180
20250204,093600,575979395,3900,3890,3900,3890,1065
20250204,093500,571828615,3895,3860,3895,3860,5042
20250204,093400,552339090,3855,3895,3895,3855,4742
20250204,093300,533985395,3895,3920,3920,3875,20073
20250204,093200,455953150,3920,3920,3935,3905,9261
20250204,093100,419749270,3940,3955,3990,3920,26861
20250204,093000,313881930,3975,3980,3985,3975,1052
20250204,092900,309694660,3980,3960,3985,3945,9340
20250204,092800,272792215,3960,3985,3985,3960,5216
20250204,092700,252092545,3980,4050,4050,3980,17250
20250204,092600,183050955,4045,4060,4060,4040,621
20250204,092500,180540415,4060,4060,4060,4055,126
20250204,092400,180028905,4045,4055,4055,4045,1436
20250204,092300,174215515,4075,4075,4075,4050,260
20250204,092200,173156065,4075,4050,4080,4050,269
20250204,092100,172060790,4075,4070,4075,4045,9981
20250204,092000,131464400,4070,4060,4070,4060,1203
20250204,091900,126580195,4070,4050,4070,4050,1197
20250204,091800,121722555,4050,4045,4050,4035,3471
20250204,091700,107681005,4040,4035,4040,4035,984
20250204,091600,103706745,4040,4005,4040,4000,7254
20250204,091500,74540020,4005,4000,4005,4000,126
20250204,091400,74035395,4010,4010,4010,4010,800
20250204,091300,70827395,4010,3995,4010,3995,566
20250204,091200,68558120,4005,3990,4005,3990,2174
20250204,091100,59870575,4000,3995,4000,3995,516
20250204,091000,57806650,3995,4005,4005,3995,2437
20250204,090900,48068605,4005,3985,4020,3985,2845
20250204,090800,36689180,3970,3980,3985,3970,2276
20250204,090700,27650890,3995,3980,3995,3980,28
20250204,090600,27539435,3975,3975,3975,3975,2
20250204,090500,27531485,3985,3975,3995,3975,698
20250204,090400,24750845,3985,3995,3995,3970,940
20250204,090300,21010785,3995,3990,4005,3990,1711
20250204,090200,14173005,3980,3980,3990,3965,556
20250204,090100,11957895,3985,3990,3990,3980,2047
20250204,090000,3794455,3990,3990,3990,3990,950