354200/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,212400,1257973361,1734,1734,1734,1734,2106
20250205,212300,1257973361,1734,1734,1734,1734,0
20250205,212200,1257973361,1734,1734,1734,1734,0
20250205,212100,1257973361,1734,1734,1734,1734,0
20250205,212000,1257973361,1734,1734,1734,1734,0
20250205,211900,1257973361,1734,1734,1734,1734,0
20250205,211800,1257973361,1734,1734,1734,1734,0
20250205,211700,1257973361,1734,1734,1734,1734,0
20250205,211600,1257973361,1734,1734,1734,1734,0
20250205,211500,1257973361,1734,1734,1734,1734,0
20250205,211400,1257973361,1734,1734,1734,1734,0
20250205,211300,1257973361,1734,1734,1734,1734,0
20250205,211200,1257973361,1734,1734,1734,1734,0
20250205,211100,1257973361,1734,1734,1734,1734,0
20250205,211000,1257973361,1734,1734,1734,1734,0
20250205,210900,1257973361,1734,1734,1734,1734,0
20250205,210800,1257973361,1734,1734,1734,1734,0
20250205,210700,1257973361,1734,1734,1734,1734,0
20250205,210600,1257973361,1734,1734,1734,1734,0
20250205,210500,1257973361,1734,1734,1734,1734,0
20250205,210400,1257973361,1734,1734,1734,1734,0
20250205,210300,1257973361,1734,1734,1734,1734,0
20250205,210200,1257973361,1734,1734,1734,1734,0
20250205,210100,1257973361,1734,1734,1734,1734,0
20250205,210000,1257973361,1734,1734,1734,1734,0
20250205,205900,1257973361,1734,1734,1734,1734,0
20250205,205800,1257973361,1734,1734,1734,1734,0
20250205,205700,1257973361,1734,1734,1734,1734,0
20250205,205600,1257973361,1734,1734,1734,1734,0
20250205,205500,1257973361,1734,1734,1734,1734,0
20250205,205400,1257973361,1734,1734,1734,1734,2106
20250205,205300,1257973361,1734,1734,1734,1734,0
20250205,205200,1257973361,1734,1734,1734,1734,0
20250205,205100,1257973361,1734,1734,1734,1734,0
20250205,205000,1257973361,1734,1734,1734,1734,0
20250205,204900,1257973361,1734,1734,1734,1734,0
20250205,204800,1257973361,1734,1734,1734,1734,0
20250205,204700,1257973361,1734,1734,1734,1734,0
20250205,204600,1257973361,1734,1734,1734,1734,0
20250205,204500,1257973361,1734,1734,1734,1734,0
20250205,204400,1257973361,1734,1734,1734,1734,0
20250205,204300,1257973361,1734,1734,1734,1734,0
20250205,204200,1257973361,1734,1734,1734,1734,0
20250205,204100,1257973361,1734,1734,1734,1734,0
20250205,204000,1257973361,1734,1734,1734,1734,0
20250205,203900,1257973361,1734,1734,1734,1734,0
20250205,203800,1257973361,1734,1734,1734,1734,0
20250205,203700,1257973361,1734,1734,1734,1734,0
20250205,203600,1257973361,1734,1734,1734,1734,0
20250205,203500,1257973361,1734,1734,1734,1734,0
20250205,203400,1257973361,1734,1734,1734,1734,0
20250205,203300,1257973361,1734,1734,1734,1734,0
20250205,203200,1257973361,1734,1734,1734,1734,0
20250205,203100,1257973361,1734,1734,1734,1734,0
20250205,203000,1257973361,1734,1734,1734,1734,0
20250205,202900,1257973361,1734,1734,1734,1734,0
20250205,202800,1257973361,1734,1734,1734,1734,0
20250205,202700,1257973361,1734,1734,1734,1734,0
20250205,202600,1257973361,1734,1734,1734,1734,0
20250205,202500,1257973361,1734,1734,1734,1734,0
20250205,202400,1257973361,1734,1734,1734,1734,2106
20250205,202300,1257973361,1734,1734,1734,1734,0
20250205,202200,1257973361,1734,1734,1734,1734,0
20250205,202100,1257973361,1734,1734,1734,1734,0
20250205,202000,1257973361,1734,1734,1734,1734,0
20250205,201900,1257973361,1734,1734,1734,1734,0
20250205,201800,1257973361,1734,1734,1734,1734,0
20250205,201700,1257973361,1734,1734,1734,1734,0
20250205,201600,1257973361,1734,1734,1734,1734,0
20250205,201500,1257973361,1734,1734,1734,1734,0
20250205,201400,1257973361,1734,1734,1734,1734,0
20250205,201300,1257973361,1734,1734,1734,1734,0
20250205,201200,1257973361,1734,1734,1734,1734,0
20250205,201100,1257973361,1734,1734,1734,1734,0
20250205,201000,1257973361,1734,1734,1734,1734,0
20250205,200900,1257973361,1734,1734,1734,1734,0
20250205,200800,1257973361,1734,1734,1734,1734,0
20250205,200700,1257973361,1734,1734,1734,1734,0
20250205,200600,1257973361,1734,1734,1734,1734,0
20250205,200500,1257973361,1734,1734,1734,1734,0
20250205,200400,1257973361,1734,1734,1734,1734,0
20250205,200300,1257973361,1734,1734,1734,1734,0
20250205,200200,1257973361,1734,1734,1734,1734,0
20250205,200100,1257973361,1734,1734,1734,1734,0
20250205,200000,1257973361,1734,1734,1734,1734,0
20250205,195900,1257973361,1734,1734,1734,1734,0
20250205,195800,1257973361,1734,1734,1734,1734,0
20250205,195700,1257973361,1734,1734,1734,1734,0
20250205,195600,1257973361,1734,1734,1734,1734,0
20250205,195500,1257973361,1734,1734,1734,1734,0
20250205,195400,1257973361,1734,1734,1734,1734,2106
20250205,195300,1257973361,1734,1734,1734,1734,0
20250205,195200,1257973361,1734,1734,1734,1734,0
20250205,195100,1257973361,1734,1734,1734,1734,0
20250205,195000,1257973361,1734,1734,1734,1734,0
20250205,194900,1257973361,1734,1734,1734,1734,0
20250205,194800,1257973361,1734,1734,1734,1734,0
20250205,194700,1257973361,1734,1734,1734,1734,0
20250205,194600,1257973361,1734,1734,1734,1734,0
20250205,194500,1257973361,1734,1734,1734,1734,0
20250205,194400,1257973361,1734,1734,1734,1734,0
20250205,194300,1257973361,1734,1734,1734,1734,0
20250205,194200,1257973361,1734,1734,1734,1734,0
20250205,194100,1257973361,1734,1734,1734,1734,0
20250205,194000,1257973361,1734,1734,1734,1734,0
20250205,193900,1257973361,1734,1734,1734,1734,0
20250205,193800,1257973361,1734,1734,1734,1734,0
20250205,193700,1257973361,1734,1734,1734,1734,0
20250205,193600,1257973361,1734,1734,1734,1734,0
20250205,193500,1257973361,1734,1734,1734,1734,0
20250205,193400,1257973361,1734,1734,1734,1734,0
20250205,193300,1257973361,1734,1734,1734,1734,0
20250205,193200,1257973361,1734,1734,1734,1734,0
20250205,193100,1257973361,1734,1734,1734,1734,0
20250205,193000,1257973361,1734,1734,1734,1734,0
20250205,192900,1257973361,1734,1734,1734,1734,0
20250205,192800,1257973361,1734,1734,1734,1734,0
20250205,192700,1257973361,1734,1734,1734,1734,0
20250205,192600,1257973361,1734,1734,1734,1734,0
20250205,192500,1257973361,1734,1734,1734,1734,0
20250205,192400,1257973361,1734,1734,1734,1734,2106
20250205,192300,1257973361,1734,1734,1734,1734,0
20250205,192200,1257973361,1734,1734,1734,1734,0
20250205,192100,1257973361,1734,1734,1734,1734,0
20250205,192000,1257973361,1734,1734,1734,1734,0
20250205,191900,1257973361,1734,1734,1734,1734,0
20250205,191800,1257973361,1734,1734,1734,1734,0
20250205,191700,1257973361,1734,1734,1734,1734,0
20250205,191600,1257973361,1734,1734,1734,1734,0
20250205,191500,1257973361,1734,1734,1734,1734,0
20250205,191400,1257973361,1734,1734,1734,1734,0
20250205,191300,1257973361,1734,1734,1734,1734,0
20250205,191200,1257973361,1734,1734,1734,1734,0
20250205,191100,1257973361,1734,1734,1734,1734,0
20250205,191000,1257973361,1734,1734,1734,1734,0
20250205,190900,1257973361,1734,1734,1734,1734,0
20250205,190800,1257973361,1734,1734,1734,1734,0
20250205,190700,1257973361,1734,1734,1734,1734,0
20250205,190600,1257973361,1734,1734,1734,1734,0
20250205,190500,1257973361,1734,1734,1734,1734,0
20250205,190400,1257973361,1734,1734,1734,1734,0
20250205,190300,1257973361,1734,1734,1734,1734,0
20250205,190200,1257973361,1734,1734,1734,1734,0
20250205,190100,1257973361,1734,1734,1734,1734,0
20250205,190000,1257973361,1734,1734,1734,1734,0
20250205,185900,1257973361,1734,1734,1734,1734,0
20250205,185800,1257973361,1734,1734,1734,1734,0
20250205,185700,1257973361,1734,1734,1734,1734,0
20250205,185600,1257973361,1734,1734,1734,1734,0
20250205,185500,1257973361,1734,1734,1734,1734,0
20250205,185400,1257973361,1734,1734,1734,1734,2106
20250205,185300,1257973361,1734,1734,1734,1734,0
20250205,185200,1257973361,1734,1734,1734,1734,0
20250205,185100,1257973361,1734,1734,1734,1734,0
20250205,185000,1257973361,1734,1734,1734,1734,0
20250205,184900,1257973361,1734,1734,1734,1734,0
20250205,184800,1257973361,1734,1734,1734,1734,0
20250205,184700,1257973361,1734,1734,1734,1734,0
20250205,184600,1257973361,1734,1734,1734,1734,0
20250205,184500,1257973361,1734,1734,1734,1734,0
20250205,184400,1257973361,1734,1734,1734,1734,0
20250205,184300,1257973361,1734,1734,1734,1734,0
20250205,184200,1257973361,1734,1734,1734,1734,0
20250205,184100,1257973361,1734,1734,1734,1734,0
20250205,184000,1257973361,1734,1734,1734,1734,0
20250205,183900,1257973361,1734,1734,1734,1734,0
20250205,183800,1257973361,1734,1734,1734,1734,0
20250205,183700,1257973361,1734,1734,1734,1734,0
20250205,183600,1257973361,1734,1734,1734,1734,0
20250205,183500,1257973361,1734,1734,1734,1734,0
20250205,183400,1257973361,1734,1734,1734,1734,0
20250205,183300,1257973361,1734,1734,1734,1734,0
20250205,183200,1257973361,1734,1734,1734,1734,0
20250205,183100,1257973361,1734,1734,1734,1734,0
20250205,183000,1257973361,1734,1734,1734,1734,0
20250205,182900,1257973361,1734,1734,1734,1734,0
20250205,182800,1257973361,1734,1734,1734,1734,0
20250205,182700,1257973361,1734,1734,1734,1734,0
20250205,182600,1257973361,1734,1734,1734,1734,0
20250205,182500,1257973361,1734,1734,1734,1734,0
20250205,182400,1257973361,1734,1734,1734,1734,2106
20250205,182300,1257973361,1734,1734,1734,1734,0
20250205,182200,1257973361,1734,1734,1734,1734,0
20250205,182100,1257973361,1734,1734,1734,1734,0
20250205,182000,1257973361,1734,1734,1734,1734,0
20250205,181900,1257973361,1734,1734,1734,1734,0
20250205,181800,1257973361,1734,1734,1734,1734,0
20250205,181700,1257973361,1734,1734,1734,1734,0
20250205,181600,1257973361,1734,1734,1734,1734,0
20250205,181500,1257973361,1734,1734,1734,1734,0
20250205,181400,1257973361,1734,1734,1734,1734,0
20250205,181300,1257973361,1734,1734,1734,1734,0
20250205,181200,1257973361,1734,1734,1734,1734,0
20250205,181100,1257973361,1734,1734,1734,1734,0
20250205,181000,1257973361,1734,1734,1734,1734,0
20250205,180900,1257973361,1734,1734,1734,1734,0
20250205,180800,1257973361,1734,1734,1734,1734,0
20250205,180700,1257973361,1734,1734,1734,1734,0
20250205,180600,1257973361,1734,1734,1734,1734,0
20250205,180500,1257973361,1734,1734,1734,1734,0
20250205,180400,1257973361,1734,1734,1734,1734,0
20250205,180300,1257973361,1734,1734,1734,1734,0
20250205,180200,1257973361,1734,1734,1734,1734,0
20250205,180100,1257973361,1734,1734,1734,1734,0
20250205,180000,1257973361,1734,1734,1734,1734,0
20250205,175900,1257973361,1734,1734,1734,1734,0
20250205,175800,1257973361,1734,1734,1734,1734,0
20250205,175700,1257973361,1734,1734,1734,1734,0
20250205,175600,1257973361,1734,1734,1734,1734,0
20250205,175500,1257973361,1734,1734,1734,1734,0
20250205,175400,1257973361,1734,1734,1734,1734,2106
20250205,175300,1257973361,1734,1734,1734,1734,0
20250205,175200,1257973361,1734,1734,1734,1734,0
20250205,175100,1257973361,1734,1734,1734,1734,0
20250205,175000,1257973361,1734,1734,1734,1734,0
20250205,174900,1257973361,1734,1734,1734,1734,0
20250205,174800,1257973361,1734,1734,1734,1734,0
20250205,174700,1257973361,1734,1734,1734,1734,0
20250205,174600,1257973361,1734,1734,1734,1734,0
20250205,174500,1257973361,1734,1734,1734,1734,0
20250205,174400,1257973361,1734,1734,1734,1734,0
20250205,174300,1257973361,1734,1734,1734,1734,0
20250205,174200,1257973361,1734,1734,1734,1734,0
20250205,174100,1257973361,1734,1734,1734,1734,0
20250205,174000,1257973361,1734,1734,1734,1734,0
20250205,173900,1257973361,1734,1734,1734,1734,0
20250205,173800,1257973361,1734,1734,1734,1734,0
20250205,173700,1257973361,1734,1734,1734,1734,0
20250205,173600,1257973361,1734,1734,1734,1734,0
20250205,173500,1257973361,1734,1734,1734,1734,0
20250205,173400,1257973361,1734,1734,1734,1734,0
20250205,173300,1257973361,1734,1734,1734,1734,0
20250205,173200,1257973361,1734,1734,1734,1734,0
20250205,173100,1257973361,1734,1734,1734,1734,0
20250205,173000,1257973361,1734,1734,1734,1734,0
20250205,172900,1257973361,1734,1734,1734,1734,0
20250205,172800,1257973361,1734,1734,1734,1734,0
20250205,172700,1257973361,1734,1734,1734,1734,0
20250205,172600,1257973361,1734,1734,1734,1734,0
20250205,172500,1257973361,1734,1734,1734,1734,0
20250205,172400,1257973361,1734,1734,1734,1734,2106
20250205,172300,1257973361,1734,1734,1734,1734,0
20250205,172200,1257973361,1734,1734,1734,1734,0
20250205,172100,1257973361,1734,1734,1734,1734,0
20250205,172000,1257973361,1734,1734,1734,1734,0
20250205,171900,1257973361,1734,1734,1734,1734,0
20250205,171800,1257973361,1734,1734,1734,1734,0
20250205,171700,1257973361,1734,1734,1734,1734,0
20250205,171600,1257973361,1734,1734,1734,1734,0
20250205,171500,1257973361,1734,1734,1734,1734,0
20250205,171400,1257973361,1734,1734,1734,1734,0
20250205,171300,1257973361,1734,1734,1734,1734,0
20250205,171200,1257973361,1734,1734,1734,1734,0
20250205,171100,1257973361,1734,1734,1734,1734,0
20250205,171000,1257973361,1734,1734,1734,1734,0
20250205,170900,1257973361,1734,1734,1734,1734,0
20250205,170800,1257973361,1734,1734,1734,1734,0
20250205,170700,1257973361,1734,1734,1734,1734,0
20250205,170600,1257973361,1734,1734,1734,1734,0
20250205,170500,1257973361,1734,1734,1734,1734,0
20250205,170400,1257973361,1734,1734,1734,1734,0
20250205,170300,1257973361,1734,1734,1734,1734,0
20250205,170200,1257973361,1734,1734,1734,1734,0
20250205,170100,1257973361,1734,1734,1734,1734,0
20250205,170000,1257973361,1734,1734,1734,1734,0
20250205,165900,1257973361,1734,1734,1734,1734,0
20250205,165800,1257973361,1734,1734,1734,1734,0
20250205,165700,1257973361,1734,1734,1734,1734,0
20250205,165600,1257973361,1734,1734,1734,1734,0
20250205,165500,1257973361,1734,1734,1734,1734,0
20250205,165400,1257973361,1734,1734,1734,1734,2106
20250205,165300,1257973361,1734,1734,1734,1734,0
20250205,165200,1257973361,1734,1734,1734,1734,0
20250205,165100,1257973361,1734,1734,1734,1734,0
20250205,165000,1257973361,1734,1734,1734,1734,0
20250205,164900,1257973361,1734,1734,1734,1734,0
20250205,164800,1257973361,1734,1734,1734,1734,0
20250205,164700,1257973361,1734,1734,1734,1734,0
20250205,164600,1257973361,1734,1734,1734,1734,0
20250205,164500,1257973361,1734,1734,1734,1734,0
20250205,164400,1257973361,1734,1734,1734,1734,0
20250205,164300,1257973361,1734,1734,1734,1734,0
20250205,164200,1257973361,1734,1734,1734,1734,0
20250205,164100,1257973361,1734,1734,1734,1734,0
20250205,164000,1257973361,1734,1734,1734,1734,0
20250205,163900,1257973361,1734,1734,1734,1734,0
20250205,163800,1257973361,1734,1734,1734,1734,0
20250205,163700,1257973361,1734,1734,1734,1734,0
20250205,163600,1257973361,1734,1734,1734,1734,0
20250205,163500,1257973361,1734,1734,1734,1734,0
20250205,163400,1257973361,1734,1734,1734,1734,0
20250205,163300,1257973361,1734,1734,1734,1734,0
20250205,163200,1257973361,1734,1734,1734,1734,0
20250205,163100,1257973361,1734,1734,1734,1734,0
20250205,163000,1257973361,1734,1734,1734,1734,0
20250205,162900,1257973361,1734,1734,1734,1734,0
20250205,162800,1257973361,1734,1734,1734,1734,0
20250205,162700,1257973361,1734,1734,1734,1734,0
20250205,162600,1257973361,1734,1734,1734,1734,0
20250205,162500,1257973361,1734,1734,1734,1734,0
20250205,162400,1257973361,1734,1734,1734,1734,2106
20250205,162300,1257973361,1734,1734,1734,1734,0
20250205,162200,1257973361,1734,1734,1734,1734,0
20250205,162100,1257973361,1734,1734,1734,1734,0
20250205,162000,1257973361,1734,1734,1734,1734,0
20250205,161900,1257973361,1734,1734,1734,1734,0
20250205,161800,1257973361,1734,1734,1734,1734,0
20250205,161700,1257973361,1734,1734,1734,1734,0
20250205,161600,1257973361,1734,1734,1734,1734,0
20250205,161500,1257973361,1734,1734,1734,1734,0
20250205,161400,1257973361,1734,1734,1734,1734,0
20250205,161300,1257973361,1734,1734,1734,1734,0
20250205,161200,1257973361,1734,1734,1734,1734,0
20250205,161100,1257973361,1734,1734,1734,1734,0
20250205,161000,1257973361,1734,1734,1734,1734,0
20250205,160900,1257973361,1734,1734,1734,1734,0
20250205,160800,1257973361,1734,1734,1734,1734,0
20250205,160700,1257973361,1734,1734,1734,1734,0
20250205,160600,1257973361,1734,1734,1734,1734,0
20250205,160500,1257973361,1734,1734,1734,1734,0
20250205,160400,1257973361,1734,1734,1734,1734,0
20250205,160300,1257973361,1734,1734,1734,1734,0
20250205,160200,1257973361,1734,1734,1734,1734,0
20250205,160100,1257973361,1734,1734,1734,1734,0
20250205,160000,1257973361,1734,1734,1734,1734,0
20250205,155900,1257973361,1734,1734,1734,1734,0
20250205,155800,1257973361,1734,1734,1734,1734,0
20250205,155700,1257973361,1734,1734,1734,1734,0
20250205,155600,1257973361,1734,1734,1734,1734,0
20250205,155500,1257973361,1734,1734,1734,1734,0
20250205,155400,1257973361,1734,1734,1734,1734,2106
20250205,155300,1257973361,1734,1734,1734,1734,0
20250205,155200,1257973361,1734,1734,1734,1734,0
20250205,155100,1257973361,1734,1734,1734,1734,0
20250205,155000,1257973361,1734,1734,1734,1734,0
20250205,154900,1257973361,1734,1734,1734,1734,0
20250205,154800,1257973361,1734,1734,1734,1734,0
20250205,154700,1257973361,1734,1734,1734,1734,0
20250205,154600,1257973361,1734,1734,1734,1734,0
20250205,154500,1257973361,1734,1734,1734,1734,0
20250205,154400,1257973361,1734,1734,1734,1734,0
20250205,154300,1257973361,1734,1734,1734,1734,0
20250205,154200,1257973361,1734,1734,1734,1734,0
20250205,154100,1257973361,1734,1734,1734,1734,0
20250205,154000,1257973361,1734,1734,1734,1734,0
20250205,153900,1257973361,1734,1734,1734,1734,0
20250205,153800,1257973361,1734,1734,1734,1734,0
20250205,153700,1257973361,1734,1734,1734,1734,0
20250205,153600,1257973361,1734,1734,1734,1734,0
20250205,153500,1257973361,1734,1734,1734,1734,0
20250205,153400,1257973361,1734,1734,1734,1734,0
20250205,153300,1257973361,1734,1734,1734,1734,0
20250205,153200,1257973361,1734,1734,1734,1734,0
20250205,153100,1257973361,1734,1734,1734,1734,0
20250205,153000,1257973361,1734,1734,1734,1734,2106
20250205,152900,1254321557,1731,1731,1731,1731,0
20250205,152800,1254321557,1731,1731,1731,1731,0
20250205,152700,1254321557,1731,1731,1731,1731,0
20250205,152600,1254321557,1731,1731,1731,1731,0
20250205,152500,1254321557,1731,1731,1731,1731,0
20250205,152400,1254321557,1731,1731,1731,1731,0
20250205,152300,1254321557,1731,1731,1731,1731,0
20250205,152200,1254321557,1731,1731,1731,1731,0
20250205,152100,1254321557,1731,1731,1731,1731,0
20250205,152000,1254321557,1731,1731,1731,1731,0
20250205,151900,1254321557,1731,1731,1731,1731,1157
20250205,151800,1252318790,1730,1730,1730,1730,444
20250205,151700,1251550670,1737,1732,1737,1730,2982
20250205,151600,1246387845,1732,1732,1732,1732,14
20250205,151500,1246363597,1732,1732,1732,1732,55
20250205,151400,1246268337,1732,1732,1732,1732,20
20250205,151300,1246233697,1736,1736,1736,1736,0
20250205,151200,1246233697,1736,1736,1736,1736,296
20250205,151100,1245719841,1736,1736,1736,1736,57
20250205,151000,1245620889,1736,1736,1736,1736,2
20250205,150900,1245617417,1736,1736,1736,1736,3
20250205,150800,1245612209,1730,1736,1736,1730,85
20250205,150700,1245464974,1736,1736,1736,1736,88
20250205,150600,1245312206,1737,1732,1737,1732,202
20250205,150500,1244962337,1729,1730,1730,1729,2508
20250205,150400,1240625873,1730,1730,1730,1730,8
20250205,150300,1240612033,1737,1737,1737,1737,0
20250205,150200,1240612033,1737,1737,1737,1737,0
20250205,150100,1240612033,1737,1737,1737,1737,0
20250205,150000,1240612033,1737,1737,1737,1737,1
20250205,145900,1240610296,1729,1729,1729,1729,281
20250205,145800,1240124447,1729,1729,1729,1729,0
20250205,145700,1240124447,1729,1736,1737,1729,67
20250205,145600,1240008093,1737,1737,1737,1737,0
20250205,145500,1240008093,1737,1737,1737,1737,0
20250205,145400,1240008093,1737,1729,1737,1728,137
20250205,145300,1239770521,1728,1728,1728,1728,0
20250205,145200,1239770521,1728,1730,1730,1728,491
20250205,145100,1238921320,1730,1730,1730,1730,0
20250205,145000,1238921320,1730,1730,1730,1730,0
20250205,144900,1238921320,1730,1730,1730,1730,0
20250205,144800,1238921320,1730,1730,1730,1730,350
20250205,144700,1238315820,1736,1736,1736,1736,121
20250205,144600,1238105764,1730,1730,1730,1730,0
20250205,144500,1238105764,1730,1730,1730,1730,434
20250205,144400,1237354944,1730,1730,1730,1730,0
20250205,144300,1237354944,1730,1730,1730,1730,72
20250205,144200,1237230384,1730,1738,1738,1730,243
20250205,144100,1236808829,1731,1732,1732,1731,365
20250205,144000,1236176893,1738,1738,1738,1738,0
20250205,143900,1236176893,1738,1738,1738,1738,23
20250205,143800,1236136919,1739,1739,1739,1739,0
20250205,143700,1236136919,1739,1739,1739,1739,0
20250205,143600,1236136919,1739,1739,1739,1739,37
20250205,143500,1236072576,1739,1738,1739,1738,2500
20250205,143400,1231725133,1739,1739,1739,1739,0
20250205,143300,1231725133,1739,1739,1739,1739,1
20250205,143200,1231723394,1730,1730,1730,1730,0
20250205,143100,1231723394,1730,1730,1730,1730,1
20250205,143000,1231721664,1730,1739,1739,1730,900
20250205,142900,1230162864,1739,1739,1739,1739,87
20250205,142800,1230011571,1739,1739,1739,1739,0
20250205,142700,1230011571,1739,1739,1739,1739,111
20250205,142600,1229818542,1739,1739,1739,1739,176
20250205,142500,1229512478,1730,1730,1730,1730,0
20250205,142400,1229512478,1730,1730,1730,1730,0
20250205,142300,1229512478,1730,1730,1730,1730,100
20250205,142200,1229339478,1730,1730,1730,1730,0
20250205,142100,1229339478,1730,1730,1730,1730,300
20250205,142000,1228820478,1730,1730,1730,1730,1536
20250205,141900,1226163198,1730,1730,1730,1730,300
20250205,141800,1225644198,1730,1730,1730,1730,101
20250205,141700,1225469468,1730,1730,1730,1730,0
20250205,141600,1225469468,1730,1730,1730,1730,100
20250205,141500,1225296468,1730,1730,1730,1730,0
20250205,141400,1225296468,1730,1730,1730,1730,0
20250205,141300,1225296468,1730,1729,1730,1729,984
20250205,141200,1223594318,1730,1730,1730,1730,358
20250205,141100,1222974978,1729,1730,1730,1729,1084
20250205,141000,1221100003,1731,1732,1732,1731,1000
20250205,140900,1219368849,1732,1733,1733,1732,957
20250205,140800,1217710438,1733,1733,1733,1733,0
20250205,140700,1217710438,1733,1733,1733,1733,0
20250205,140600,1217710438,1733,1733,1733,1733,100
20250205,140500,1217537138,1741,1736,1741,1734,724
20250205,140400,1216281438,1742,1742,1742,1742,0
20250205,140300,1216281438,1742,1742,1742,1742,0
20250205,140200,1216281438,1742,1742,1742,1742,0
20250205,140100,1216281438,1742,1742,1742,1742,0
20250205,140000,1216281438,1742,1741,1742,1741,2
20250205,135900,1216277955,1735,1735,1735,1735,0
20250205,135800,1216277955,1735,1735,1735,1735,200
20250205,135700,1215930955,1735,1735,1735,1735,2
20250205,135600,1215927485,1742,1742,1742,1742,0
20250205,135500,1215927485,1742,1742,1742,1742,1
20250205,135400,1215925743,1741,1741,1741,1741,0
20250205,135300,1215925743,1741,1741,1741,1741,1
20250205,135200,1215924002,1734,1734,1734,1734,0
20250205,135100,1215924002,1734,1734,1734,1734,100
20250205,135000,1215750602,1734,1734,1734,1734,1
20250205,134900,1215748868,1734,1734,1734,1734,0
20250205,134800,1215748868,1734,1734,1734,1734,199
20250205,134700,1215403802,1734,1734,1734,1734,57
20250205,134600,1215304964,1734,1735,1735,1734,210
20250205,134500,1214940710,1736,1736,1736,1736,0
20250205,134400,1214940710,1736,1736,1736,1736,100
20250205,134300,1214767110,1736,1736,1736,1736,0
20250205,134200,1214767110,1736,1736,1736,1736,470
20250205,134100,1213951190,1736,1736,1736,1736,100
20250205,134000,1213777590,1736,1736,1736,1736,0
20250205,133900,1213777590,1736,1736,1736,1736,20
20250205,133800,1213742870,1736,1736,1736,1736,20
20250205,133700,1213708150,1737,1736,1737,1736,200
20250205,133600,1213360850,1737,1737,1737,1737,946
20250205,133500,1211717648,1738,1738,1738,1738,0
20250205,133400,1211717648,1738,1738,1738,1738,100
20250205,133300,1211543848,1744,1744,1744,1744,0
20250205,133200,1211543848,1744,1739,1744,1738,207
20250205,133100,1211183907,1746,1746,1746,1746,0
20250205,133000,1211183907,1746,1746,1746,1746,0
20250205,132900,1211183907,1746,1746,1747,1746,2450
20250205,132800,1206906088,1746,1746,1746,1746,1
20250205,132700,1206904342,1746,1743,1746,1743,201
20250205,132600,1206553696,1746,1746,1747,1742,245
20250205,132500,1206125795,1741,1741,1741,1741,264
20250205,132400,1205666171,1741,1741,1741,1741,0
20250205,132300,1205666171,1741,1741,1741,1741,1
20250205,132200,1205664430,1747,1747,1747,1747,0
20250205,132100,1205664430,1747,1747,1747,1747,0
20250205,132000,1205664430,1747,1745,1747,1745,976
20250205,131900,1203960335,1746,1744,1746,1744,1881
20250205,131800,1200679365,1745,1745,1745,1745,0
20250205,131700,1200679365,1745,1745,1745,1745,0
20250205,131600,1200679365,1745,1744,1745,1744,550
20250205,131500,1199720111,1739,1739,1739,1739,1
20250205,131400,1199718372,1739,1739,1739,1739,0
20250205,131300,1199718372,1739,1739,1739,1739,1
20250205,131200,1199716633,1738,1738,1738,1738,100
20250205,131100,1199542833,1738,1738,1738,1738,0
20250205,131000,1199542833,1738,1738,1738,1738,0
20250205,130900,1199542833,1738,1738,1738,1738,105
20250205,130800,1199360343,1738,1738,1738,1738,6
20250205,130700,1199349915,1744,1744,1744,1744,2
20250205,130600,1199346427,1744,1744,1744,1738,94
20250205,130500,1199182497,1736,1736,1736,1736,98
20250205,130400,1199012369,1744,1744,1744,1744,0
20250205,130300,1199012369,1744,1744,1744,1744,0
20250205,130200,1199012369,1744,1743,1744,1743,15
20250205,130100,1198986210,1744,1744,1744,1744,15
20250205,130000,1198960050,1744,1744,1744,1744,90
20250205,125900,1198803090,1735,1735,1735,1735,2
20250205,125800,1198799620,1735,1735,1735,1735,100
20250205,125700,1198626120,1735,1737,1737,1735,960
20250205,125600,1196960264,1736,1736,1736,1736,0
20250205,125500,1196960264,1736,1736,1736,1735,120
20250205,125400,1196752024,1735,1735,1735,1735,0
20250205,125300,1196752024,1735,1745,1745,1735,1246
20250205,125200,1194587754,1745,1745,1745,1745,0
20250205,125100,1194587754,1745,1745,1745,1745,3
20250205,125000,1194582519,1744,1744,1744,1744,1
20250205,124900,1194580775,1745,1745,1745,1745,0
20250205,124800,1194580775,1745,1734,1745,1734,599
20250205,124700,1193537975,1733,1746,1746,1733,2451
20250205,124600,1189283445,1745,1745,1746,1745,12
20250205,124500,1189262495,1746,1746,1746,1746,0
20250205,124400,1189262495,1746,1746,1746,1746,0
20250205,124300,1189262495,1746,1746,1746,1746,1000
20250205,124200,1187516495,1747,1747,1747,1747,0
20250205,124100,1187516495,1747,1746,1747,1746,7
20250205,124000,1187504271,1739,1740,1740,1739,100
20250205,123900,1187330366,1739,1739,1739,1739,0
20250205,123800,1187330366,1739,1739,1739,1739,0
20250205,123700,1187330366,1739,1739,1739,1739,100
20250205,123600,1187156466,1739,1739,1739,1739,0
20250205,123500,1187156466,1739,1739,1739,1739,0
20250205,123400,1187156466,1739,1739,1739,1739,0
20250205,123300,1187156466,1739,1739,1739,1739,100
20250205,123200,1186982566,1738,1738,1738,1738,0
20250205,123100,1186982566,1738,1738,1738,1738,0
20250205,123000,1186982566,1738,1738,1738,1738,100
20250205,122900,1186808766,1737,1737,1737,1737,0
20250205,122800,1186808766,1737,1747,1747,1737,610
20250205,122700,1185747946,1747,1747,1747,1747,201
20250205,122600,1185396799,1747,1746,1747,1746,11
20250205,122500,1185377583,1748,1747,1748,1747,64
20250205,122400,1185265714,1745,1738,1745,1737,1091
20250205,122300,1183369830,1748,1746,1748,1746,334
20250205,122200,1182786465,1746,1745,1746,1745,332
20250205,122100,1182206959,1745,1742,1745,1742,1003
20250205,122000,1180458241,1734,1734,1734,1734,0
20250205,121900,1180458241,1734,1738,1738,1734,1200
20250205,121800,1178375233,1738,1738,1738,1738,100
20250205,121700,1178201433,1738,1738,1738,1738,237
20250205,121600,1177789527,1744,1744,1744,1744,0
20250205,121500,1177789527,1744,1744,1744,1744,0
20250205,121400,1177789527,1744,1744,1744,1744,0
20250205,121300,1177789527,1744,1739,1744,1738,351
20250205,121200,1177179461,1738,1739,1739,1738,100
20250205,121100,1177005651,1738,1738,1738,1738,0
20250205,121000,1177005651,1738,1743,1745,1738,1135
20250205,120900,1175026266,1744,1744,1744,1744,0
20250205,120800,1175026266,1744,1742,1744,1742,100
20250205,120700,1174851869,1737,1737,1737,1737,0
20250205,120600,1174851869,1737,1737,1737,1737,0
20250205,120500,1174851869,1737,1736,1737,1736,327
20250205,120400,1174284087,1736,1736,1736,1736,90
20250205,120300,1174127847,1735,1735,1735,1735,0
20250205,120200,1174127847,1735,1735,1735,1735,11
20250205,120100,1174108762,1735,1735,1735,1735,100
20250205,120000,1173935262,1743,1734,1743,1734,150
20250205,115900,1173674262,1734,1734,1734,1734,0
20250205,115800,1173674262,1734,1744,1744,1734,102
20250205,115700,1173497374,1732,1732,1732,1732,0
20250205,115600,1173497374,1732,1732,1732,1732,0
20250205,115500,1173497374,1732,1736,1736,1732,500
20250205,115400,1172630755,1745,1745,1745,1745,0
20250205,115300,1172630755,1745,1745,1745,1745,0
20250205,115200,1172630755,1745,1745,1745,1734,1261
20250205,115100,1170440252,1745,1742,1745,1742,213
20250205,115000,1170068876,1742,1742,1742,1742,2253
20250205,114900,1166144150,1744,1744,1744,1744,0
20250205,114800,1166144150,1744,1742,1744,1742,318
20250205,114700,1165590060,1740,1740,1740,1740,100
20250205,114600,1165416060,1742,1742,1742,1742,0
20250205,114500,1165416060,1742,1742,1742,1742,82
20250205,114400,1165273216,1742,1742,1742,1742,0
20250205,114300,1165273216,1742,1742,1742,1742,0
20250205,114200,1165273216,1742,1742,1742,1742,0
20250205,114100,1165273216,1742,1742,1742,1742,20
20250205,114000,1165238376,1734,1734,1734,1734,130
20250205,113900,1165012956,1734,1734,1734,1734,0
20250205,113800,1165012956,1734,1733,1734,1733,1579
20250205,113700,1162276535,1734,1734,1734,1733,1600
20250205,113600,1159502235,1734,1735,1735,1734,1687
20250205,113500,1156575340,1735,1736,1736,1734,294
20250205,113400,1156065231,1745,1745,1745,1745,0
20250205,113300,1156065231,1745,1745,1745,1745,0
20250205,113200,1156065231,1745,1744,1745,1744,522
20250205,113100,1155154363,1746,1746,1746,1746,5
20250205,113000,1155145633,1746,1733,1746,1730,4314
20250205,112900,1147669925,1733,1735,1735,1732,728
20250205,112800,1146408162,1732,1751,1751,1732,6103
20250205,112700,1135803170,1750,1749,1750,1749,297
20250205,112600,1135283464,1750,1750,1750,1750,0
20250205,112500,1135283464,1750,1743,1750,1743,4040
20250205,112400,1128235707,1743,1743,1743,1743,0
20250205,112300,1128235707,1743,1743,1743,1743,100
20250205,112200,1128061407,1743,1743,1743,1743,0
20250205,112100,1128061407,1743,1743,1743,1743,0
20250205,112000,1128061407,1743,1743,1743,1743,0
20250205,111900,1128061407,1743,1743,1743,1743,300
20250205,111800,1127538507,1742,1742,1742,1742,0
20250205,111700,1127538507,1742,1744,1744,1742,379
20250205,111600,1126877831,1749,1747,1749,1747,400
20250205,111500,1126178648,1747,1747,1747,1747,1
20250205,111400,1126176901,1747,1740,1747,1740,1572
20250205,111300,1123438791,1739,1740,1740,1739,321
20250205,111200,1122880484,1739,1738,1739,1738,134
20250205,111100,1122647588,1738,1738,1738,1738,9
20250205,111000,1122631946,1733,1739,1739,1733,198
20250205,110900,1122288194,1733,1735,1735,1733,1466
20250205,110800,1119745774,1735,1738,1738,1735,2856
20250205,110700,1114788343,1738,1745,1745,1738,2568
20250205,110600,1110320104,1745,1746,1746,1745,2005
20250205,110500,1106820323,1746,1746,1746,1746,5
20250205,110400,1106811593,1755,1755,1755,1755,0
20250205,110300,1106811593,1755,1755,1755,1755,15
20250205,110200,1106785268,1746,1755,1755,1741,4311
20250205,110100,1099249445,1755,1762,1762,1755,2010
20250205,110000,1095714797,1763,1763,1763,1763,0
20250205,105900,1095714797,1763,1763,1763,1763,8
20250205,105800,1095700693,1763,1763,1763,1763,368
20250205,105700,1095051909,1762,1760,1762,1760,777
20250205,105600,1093682962,1761,1761,1761,1761,50
20250205,105500,1093594912,1762,1762,1762,1760,1065
20250205,105400,1091718740,1762,1765,1766,1760,1571
20250205,105300,1088948972,1768,1765,1768,1763,1343
20250205,105200,1086577037,1759,1762,1768,1759,1221
20250205,105100,1084420598,1762,1768,1768,1762,2120
20250205,105000,1080682476,1768,1767,1768,1767,175
20250205,104900,1080373176,1766,1770,1771,1765,431
20250205,104800,1079611904,1770,1770,1772,1769,720
20250205,104700,1078337026,1770,1769,1771,1763,2119
20250205,104600,1074591570,1768,1769,1770,1763,3243
20250205,104500,1068858934,1769,1770,1770,1767,1360
20250205,104400,1066454236,1770,1767,1770,1767,502
20250205,104300,1065565954,1768,1766,1768,1766,2008
20250205,104200,1062018906,1766,1765,1766,1765,1371
20250205,104100,1059598013,1765,1764,1765,1764,367
20250205,104000,1058950624,1764,1764,1764,1763,22
20250205,103900,1058911826,1765,1765,1765,1759,669
20250205,103800,1057734503,1760,1760,1760,1760,1430
20250205,103700,1055217703,1760,1766,1767,1760,1498
20250205,103600,1052578469,1766,1766,1767,1763,3308
20250205,103500,1046734608,1765,1765,1765,1765,10
20250205,103400,1046716958,1762,1762,1766,1762,4014
20250205,103300,1039642486,1766,1767,1767,1762,167
20250205,103200,1039347962,1766,1765,1766,1760,5229
20250205,103100,1030138012,1766,1764,1766,1757,2755
20250205,103000,1025284250,1763,1761,1763,1761,928
20250205,102900,1023649284,1755,1753,1760,1753,7553
20250205,102800,1010390122,1753,1753,1753,1753,226
20250205,102700,1009993944,1750,1753,1753,1750,807
20250205,102600,1008579594,1753,1752,1753,1752,1330
20250205,102500,1006249103,1750,1750,1750,1750,249
20250205,102400,1005813353,1749,1749,1749,1749,0
20250205,102300,1005813353,1749,1749,1749,1749,251
20250205,102200,1005374354,1748,1740,1748,1740,3123
20250205,102100,999925367,1745,1745,1745,1745,230
20250205,102000,999524017,1745,1745,1745,1745,10
20250205,101900,999506567,1745,1745,1745,1745,0
20250205,101800,999506567,1745,1745,1745,1745,100
20250205,101700,999332067,1740,1740,1740,1740,634
20250205,101600,998228907,1739,1744,1745,1739,772
20250205,101500,996881994,1740,1741,1741,1740,1650
20250205,101400,994010974,1746,1746,1746,1746,100
20250205,101300,993836374,1746,1748,1748,1746,12
20250205,101200,993815407,1748,1740,1748,1738,4110
20250205,101100,986667407,1749,1748,1749,1740,2175
20250205,101000,982879843,1741,1741,1741,1741,57
20250205,100900,982780606,1739,1740,1740,1739,380
20250205,100800,982119615,1748,1748,1748,1739,528
20250205,100700,981197571,1749,1749,1749,1749,1
20250205,100600,981195822,1749,1740,1749,1740,1463
20250205,100500,978650175,1740,1742,1742,1740,2934
20250205,100400,973543300,1750,1740,1750,1740,1137
20250205,100300,971560508,1740,1740,1740,1740,1620
20250205,100200,968741708,1740,1741,1741,1739,2647
20250205,100100,964136435,1741,1741,1741,1741,1190
20250205,100000,962064645,1741,1747,1747,1741,1349
20250205,095900,959714713,1750,1750,1750,1750,50
20250205,095800,959627213,1751,1751,1751,1751,0
20250205,095700,959627213,1751,1751,1751,1751,2406
20250205,095600,955414307,1751,1751,1751,1751,100
20250205,095500,955239207,1751,1743,1751,1740,6508
20250205,095400,943905793,1744,1744,1745,1744,1816
20250205,095300,940738134,1744,1747,1747,1744,4846
20250205,095200,932280343,1746,1750,1750,1746,4169
20250205,095100,924998125,1750,1750,1754,1750,958
20250205,095000,923319635,1754,1750,1754,1750,1346
20250205,094900,920964131,1750,1750,1750,1750,112
20250205,094800,920768131,1750,1756,1757,1747,4520
20250205,094700,912832294,1757,1754,1757,1752,1849
20250205,094600,909590234,1754,1750,1754,1750,2270
20250205,094500,905614481,1748,1747,1750,1747,961
20250205,094400,903934722,1750,1746,1750,1746,514
20250205,094300,903036632,1746,1750,1750,1746,1771
20250205,094200,899941466,1750,1744,1750,1744,2276
20250205,094100,895967056,1742,1747,1749,1742,3887
20250205,094000,889184980,1742,1745,1745,1742,3406
20250205,093900,883246458,1747,1750,1752,1743,8092
20250205,093800,869120841,1749,1762,1762,1749,6378
20250205,093700,857940410,1762,1763,1763,1757,4793
20250205,093600,849508013,1760,1768,1768,1760,12585
20250205,093500,827324553,1765,1768,1768,1764,3760
20250205,093400,820680800,1768,1768,1775,1766,3003
20250205,093300,815373615,1767,1776,1776,1767,49
20250205,093200,815286942,1777,1766,1777,1766,4766
20250205,093100,806858151,1766,1768,1768,1763,14103
20250205,093000,781955499,1767,1771,1778,1766,8078
20250205,092900,767657740,1779,1772,1779,1767,9286
20250205,092800,751185529,1772,1767,1772,1764,11276
20250205,092700,731283314,1768,1770,1780,1762,11009
20250205,092600,711820583,1776,1794,1794,1762,19777
20250205,092500,676601408,1794,1820,1820,1794,29473
20250205,092400,623289556,1820,1793,1835,1793,51003
20250205,092300,530546008,1790,1828,1840,1762,179803
20250205,092200,203200968,1828,1828,1828,1828,0
20250205,092100,203200968,1828,1828,1828,1828,0
20250205,092000,203200968,1828,1779,1828,1756,38028
20250205,091900,134843375,1780,1761,1780,1761,14543
20250205,091800,109095862,1748,1761,1763,1731,5158
20250205,091700,100024403,1762,1732,1763,1732,11298
20250205,091600,80208191,1747,1743,1748,1742,5427
20250205,091500,70741539,1743,1735,1746,1735,7439
20250205,091400,57764168,1730,1703,1746,1703,13319
20250205,091300,34850861,1712,1712,1712,1712,1517
20250205,091200,32253757,1712,1710,1712,1710,1110
20250205,091100,30354823,1710,1705,1710,1702,2369
20250205,091000,26313217,1710,1710,1710,1710,100
20250205,090900,26142217,1710,1700,1711,1700,1583
20250205,090800,23438847,1699,1699,1699,1699,202
20250205,090700,23095649,1699,1684,1699,1684,3024
20250205,090600,17979761,1683,1680,1683,1680,1259
20250205,090500,15864301,1680,1667,1680,1667,493
20250205,090400,15040291,1667,1679,1679,1667,3440
20250205,090300,9301704,1678,1672,1678,1672,402
20250205,090200,8627928,1672,1669,1672,1669,188
20250205,090100,8313883,1662,1669,1669,1662,1503
20250205,090000,5815876,1668,1662,1668,1662,3499