KissMeData/457390/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,214800,413607315,2595,2595,2595,2595,4930
20250205,214700,413607315,2595,2595,2595,2595,0
20250205,214600,413607315,2595,2595,2595,2595,0
20250205,214500,413607315,2595,2595,2595,2595,0
20250205,214400,413607315,2595,2595,2595,2595,0
20250205,214300,413607315,2595,2595,2595,2595,0
20250205,214200,413607315,2595,2595,2595,2595,0
20250205,214100,413607315,2595,2595,2595,2595,0
20250205,214000,413607315,2595,2595,2595,2595,0
20250205,213900,413607315,2595,2595,2595,2595,0
20250205,213800,413607315,2595,2595,2595,2595,0
20250205,213700,413607315,2595,2595,2595,2595,0
20250205,213600,413607315,2595,2595,2595,2595,0
20250205,213500,413607315,2595,2595,2595,2595,0
20250205,213400,413607315,2595,2595,2595,2595,0
20250205,213300,413607315,2595,2595,2595,2595,0
20250205,213200,413607315,2595,2595,2595,2595,0
20250205,213100,413607315,2595,2595,2595,2595,0
20250205,213000,413607315,2595,2595,2595,2595,0
20250205,212900,413607315,2595,2595,2595,2595,0
20250205,212800,413607315,2595,2595,2595,2595,0
20250205,212700,413607315,2595,2595,2595,2595,0
20250205,212600,413607315,2595,2595,2595,2595,0
20250205,212500,413607315,2595,2595,2595,2595,0
20250205,212400,413607315,2595,2595,2595,2595,0
20250205,212300,413607315,2595,2595,2595,2595,0
20250205,212200,413607315,2595,2595,2595,2595,0
20250205,212100,413607315,2595,2595,2595,2595,0
20250205,212000,413607315,2595,2595,2595,2595,0
20250205,211900,413607315,2595,2595,2595,2595,0
20250205,211800,413607315,2595,2595,2595,2595,4930
20250205,211700,413607315,2595,2595,2595,2595,0
20250205,211600,413607315,2595,2595,2595,2595,0
20250205,211500,413607315,2595,2595,2595,2595,0
20250205,211400,413607315,2595,2595,2595,2595,0
20250205,211300,413607315,2595,2595,2595,2595,0
20250205,211200,413607315,2595,2595,2595,2595,0
20250205,211100,413607315,2595,2595,2595,2595,0
20250205,211000,413607315,2595,2595,2595,2595,0
20250205,210900,413607315,2595,2595,2595,2595,0
20250205,210800,413607315,2595,2595,2595,2595,0
20250205,210700,413607315,2595,2595,2595,2595,0
20250205,210600,413607315,2595,2595,2595,2595,0
20250205,210500,413607315,2595,2595,2595,2595,0
20250205,210400,413607315,2595,2595,2595,2595,0
20250205,210300,413607315,2595,2595,2595,2595,0
20250205,210200,413607315,2595,2595,2595,2595,0
20250205,210100,413607315,2595,2595,2595,2595,0
20250205,210000,413607315,2595,2595,2595,2595,0
20250205,205900,413607315,2595,2595,2595,2595,0
20250205,205800,413607315,2595,2595,2595,2595,0
20250205,205700,413607315,2595,2595,2595,2595,0
20250205,205600,413607315,2595,2595,2595,2595,0
20250205,205500,413607315,2595,2595,2595,2595,0
20250205,205400,413607315,2595,2595,2595,2595,0
20250205,205300,413607315,2595,2595,2595,2595,0
20250205,205200,413607315,2595,2595,2595,2595,0
20250205,205100,413607315,2595,2595,2595,2595,0
20250205,205000,413607315,2595,2595,2595,2595,0
20250205,204900,413607315,2595,2595,2595,2595,0
20250205,204800,413607315,2595,2595,2595,2595,4930
20250205,204700,413607315,2595,2595,2595,2595,0
20250205,204600,413607315,2595,2595,2595,2595,0
20250205,204500,413607315,2595,2595,2595,2595,0
20250205,204400,413607315,2595,2595,2595,2595,0
20250205,204300,413607315,2595,2595,2595,2595,0
20250205,204200,413607315,2595,2595,2595,2595,0
20250205,204100,413607315,2595,2595,2595,2595,0
20250205,204000,413607315,2595,2595,2595,2595,0
20250205,203900,413607315,2595,2595,2595,2595,0
20250205,203800,413607315,2595,2595,2595,2595,0
20250205,203700,413607315,2595,2595,2595,2595,0
20250205,203600,413607315,2595,2595,2595,2595,0
20250205,203500,413607315,2595,2595,2595,2595,0
20250205,203400,413607315,2595,2595,2595,2595,0
20250205,203300,413607315,2595,2595,2595,2595,0
20250205,203200,413607315,2595,2595,2595,2595,0
20250205,203100,413607315,2595,2595,2595,2595,0
20250205,203000,413607315,2595,2595,2595,2595,0
20250205,202900,413607315,2595,2595,2595,2595,0
20250205,202800,413607315,2595,2595,2595,2595,0
20250205,202700,413607315,2595,2595,2595,2595,0
20250205,202600,413607315,2595,2595,2595,2595,0
20250205,202500,413607315,2595,2595,2595,2595,0
20250205,202400,413607315,2595,2595,2595,2595,0
20250205,202300,413607315,2595,2595,2595,2595,0
20250205,202200,413607315,2595,2595,2595,2595,0
20250205,202100,413607315,2595,2595,2595,2595,0
20250205,202000,413607315,2595,2595,2595,2595,0
20250205,201900,413607315,2595,2595,2595,2595,0
20250205,201800,413607315,2595,2595,2595,2595,4930
20250205,201700,413607315,2595,2595,2595,2595,0
20250205,201600,413607315,2595,2595,2595,2595,0
20250205,201500,413607315,2595,2595,2595,2595,0
20250205,201400,413607315,2595,2595,2595,2595,0
20250205,201300,413607315,2595,2595,2595,2595,0
20250205,201200,413607315,2595,2595,2595,2595,0
20250205,201100,413607315,2595,2595,2595,2595,0
20250205,201000,413607315,2595,2595,2595,2595,0
20250205,200900,413607315,2595,2595,2595,2595,0
20250205,200800,413607315,2595,2595,2595,2595,0
20250205,200700,413607315,2595,2595,2595,2595,0
20250205,200600,413607315,2595,2595,2595,2595,0
20250205,200500,413607315,2595,2595,2595,2595,0
20250205,200400,413607315,2595,2595,2595,2595,0
20250205,200300,413607315,2595,2595,2595,2595,0
20250205,200200,413607315,2595,2595,2595,2595,0
20250205,200100,413607315,2595,2595,2595,2595,0
20250205,200000,413607315,2595,2595,2595,2595,0
20250205,195900,413607315,2595,2595,2595,2595,0
20250205,195800,413607315,2595,2595,2595,2595,0
20250205,195700,413607315,2595,2595,2595,2595,0
20250205,195600,413607315,2595,2595,2595,2595,0
20250205,195500,413607315,2595,2595,2595,2595,0
20250205,195400,413607315,2595,2595,2595,2595,0
20250205,195300,413607315,2595,2595,2595,2595,0
20250205,195200,413607315,2595,2595,2595,2595,0
20250205,195100,413607315,2595,2595,2595,2595,0
20250205,195000,413607315,2595,2595,2595,2595,0
20250205,194900,413607315,2595,2595,2595,2595,0
20250205,194800,413607315,2595,2595,2595,2595,4930
20250205,194700,413607315,2595,2595,2595,2595,0
20250205,194600,413607315,2595,2595,2595,2595,0
20250205,194500,413607315,2595,2595,2595,2595,0
20250205,194400,413607315,2595,2595,2595,2595,0
20250205,194300,413607315,2595,2595,2595,2595,0
20250205,194200,413607315,2595,2595,2595,2595,0
20250205,194100,413607315,2595,2595,2595,2595,0
20250205,194000,413607315,2595,2595,2595,2595,0
20250205,193900,413607315,2595,2595,2595,2595,0
20250205,193800,413607315,2595,2595,2595,2595,0
20250205,193700,413607315,2595,2595,2595,2595,0
20250205,193600,413607315,2595,2595,2595,2595,0
20250205,193500,413607315,2595,2595,2595,2595,0
20250205,193400,413607315,2595,2595,2595,2595,0
20250205,193300,413607315,2595,2595,2595,2595,0
20250205,193200,413607315,2595,2595,2595,2595,0
20250205,193100,413607315,2595,2595,2595,2595,0
20250205,193000,413607315,2595,2595,2595,2595,0
20250205,192900,413607315,2595,2595,2595,2595,0
20250205,192800,413607315,2595,2595,2595,2595,0
20250205,192700,413607315,2595,2595,2595,2595,0
20250205,192600,413607315,2595,2595,2595,2595,0
20250205,192500,413607315,2595,2595,2595,2595,0
20250205,192400,413607315,2595,2595,2595,2595,0
20250205,192300,413607315,2595,2595,2595,2595,0
20250205,192200,413607315,2595,2595,2595,2595,0
20250205,192100,413607315,2595,2595,2595,2595,0
20250205,192000,413607315,2595,2595,2595,2595,0
20250205,191900,413607315,2595,2595,2595,2595,0
20250205,191800,413607315,2595,2595,2595,2595,4930
20250205,191700,413607315,2595,2595,2595,2595,0
20250205,191600,413607315,2595,2595,2595,2595,0
20250205,191500,413607315,2595,2595,2595,2595,0
20250205,191400,413607315,2595,2595,2595,2595,0
20250205,191300,413607315,2595,2595,2595,2595,0
20250205,191200,413607315,2595,2595,2595,2595,0
20250205,191100,413607315,2595,2595,2595,2595,0
20250205,191000,413607315,2595,2595,2595,2595,0
20250205,190900,413607315,2595,2595,2595,2595,0
20250205,190800,413607315,2595,2595,2595,2595,0
20250205,190700,413607315,2595,2595,2595,2595,0
20250205,190600,413607315,2595,2595,2595,2595,0
20250205,190500,413607315,2595,2595,2595,2595,0
20250205,190400,413607315,2595,2595,2595,2595,0
20250205,190300,413607315,2595,2595,2595,2595,0
20250205,190200,413607315,2595,2595,2595,2595,0
20250205,190100,413607315,2595,2595,2595,2595,0
20250205,190000,413607315,2595,2595,2595,2595,0
20250205,185900,413607315,2595,2595,2595,2595,0
20250205,185800,413607315,2595,2595,2595,2595,0
20250205,185700,413607315,2595,2595,2595,2595,0
20250205,185600,413607315,2595,2595,2595,2595,0
20250205,185500,413607315,2595,2595,2595,2595,0
20250205,185400,413607315,2595,2595,2595,2595,0
20250205,185300,413607315,2595,2595,2595,2595,0
20250205,185200,413607315,2595,2595,2595,2595,0
20250205,185100,413607315,2595,2595,2595,2595,0
20250205,185000,413607315,2595,2595,2595,2595,0
20250205,184900,413607315,2595,2595,2595,2595,0
20250205,184800,413607315,2595,2595,2595,2595,4930
20250205,184700,413607315,2595,2595,2595,2595,0
20250205,184600,413607315,2595,2595,2595,2595,0
20250205,184500,413607315,2595,2595,2595,2595,0
20250205,184400,413607315,2595,2595,2595,2595,0
20250205,184300,413607315,2595,2595,2595,2595,0
20250205,184200,413607315,2595,2595,2595,2595,0
20250205,184100,413607315,2595,2595,2595,2595,0
20250205,184000,413607315,2595,2595,2595,2595,0
20250205,183900,413607315,2595,2595,2595,2595,0
20250205,183800,413607315,2595,2595,2595,2595,0
20250205,183700,413607315,2595,2595,2595,2595,0
20250205,183600,413607315,2595,2595,2595,2595,0
20250205,183500,413607315,2595,2595,2595,2595,0
20250205,183400,413607315,2595,2595,2595,2595,0
20250205,183300,413607315,2595,2595,2595,2595,0
20250205,183200,413607315,2595,2595,2595,2595,0
20250205,183100,413607315,2595,2595,2595,2595,0
20250205,183000,413607315,2595,2595,2595,2595,0
20250205,182900,413607315,2595,2595,2595,2595,0
20250205,182800,413607315,2595,2595,2595,2595,0
20250205,182700,413607315,2595,2595,2595,2595,0
20250205,182600,413607315,2595,2595,2595,2595,0
20250205,182500,413607315,2595,2595,2595,2595,0
20250205,182400,413607315,2595,2595,2595,2595,0
20250205,182300,413607315,2595,2595,2595,2595,0
20250205,182200,413607315,2595,2595,2595,2595,0
20250205,182100,413607315,2595,2595,2595,2595,0
20250205,182000,413607315,2595,2595,2595,2595,0
20250205,181900,413607315,2595,2595,2595,2595,0
20250205,181800,413607315,2595,2595,2595,2595,4930
20250205,181700,413607315,2595,2595,2595,2595,0
20250205,181600,413607315,2595,2595,2595,2595,0
20250205,181500,413607315,2595,2595,2595,2595,0
20250205,181400,413607315,2595,2595,2595,2595,0
20250205,181300,413607315,2595,2595,2595,2595,0
20250205,181200,413607315,2595,2595,2595,2595,0
20250205,181100,413607315,2595,2595,2595,2595,0
20250205,181000,413607315,2595,2595,2595,2595,0
20250205,180900,413607315,2595,2595,2595,2595,0
20250205,180800,413607315,2595,2595,2595,2595,0
20250205,180700,413607315,2595,2595,2595,2595,0
20250205,180600,413607315,2595,2595,2595,2595,0
20250205,180500,413607315,2595,2595,2595,2595,0
20250205,180400,413607315,2595,2595,2595,2595,0
20250205,180300,413607315,2595,2595,2595,2595,0
20250205,180200,413607315,2595,2595,2595,2595,0
20250205,180100,413607315,2595,2595,2595,2595,0
20250205,180000,413607315,2595,2595,2595,2595,0
20250205,175900,413607315,2595,2595,2595,2595,0
20250205,175800,413607315,2595,2595,2595,2595,0
20250205,175700,413607315,2595,2595,2595,2595,0
20250205,175600,413607315,2595,2595,2595,2595,0
20250205,175500,413607315,2595,2595,2595,2595,0
20250205,175400,413607315,2595,2595,2595,2595,0
20250205,175300,413607315,2595,2595,2595,2595,0
20250205,175200,413607315,2595,2595,2595,2595,0
20250205,175100,413607315,2595,2595,2595,2595,0
20250205,175000,413607315,2595,2595,2595,2595,0
20250205,174900,413607315,2595,2595,2595,2595,0
20250205,174800,413607315,2595,2595,2595,2595,4930
20250205,174700,413607315,2595,2595,2595,2595,0
20250205,174600,413607315,2595,2595,2595,2595,0
20250205,174500,413607315,2595,2595,2595,2595,0
20250205,174400,413607315,2595,2595,2595,2595,0
20250205,174300,413607315,2595,2595,2595,2595,0
20250205,174200,413607315,2595,2595,2595,2595,0
20250205,174100,413607315,2595,2595,2595,2595,0
20250205,174000,413607315,2595,2595,2595,2595,0
20250205,173900,413607315,2595,2595,2595,2595,0
20250205,173800,413607315,2595,2595,2595,2595,0
20250205,173700,413607315,2595,2595,2595,2595,0
20250205,173600,413607315,2595,2595,2595,2595,0
20250205,173500,413607315,2595,2595,2595,2595,0
20250205,173400,413607315,2595,2595,2595,2595,0
20250205,173300,413607315,2595,2595,2595,2595,0
20250205,173200,413607315,2595,2595,2595,2595,0
20250205,173100,413607315,2595,2595,2595,2595,0
20250205,173000,413607315,2595,2595,2595,2595,0
20250205,172900,413607315,2595,2595,2595,2595,0
20250205,172800,413607315,2595,2595,2595,2595,0
20250205,172700,413607315,2595,2595,2595,2595,0
20250205,172600,413607315,2595,2595,2595,2595,0
20250205,172500,413607315,2595,2595,2595,2595,0
20250205,172400,413607315,2595,2595,2595,2595,0
20250205,172300,413607315,2595,2595,2595,2595,0
20250205,172200,413607315,2595,2595,2595,2595,0
20250205,172100,413607315,2595,2595,2595,2595,0
20250205,172000,413607315,2595,2595,2595,2595,0
20250205,171900,413607315,2595,2595,2595,2595,0
20250205,171800,413607315,2595,2595,2595,2595,4930
20250205,171700,413607315,2595,2595,2595,2595,0
20250205,171600,413607315,2595,2595,2595,2595,0
20250205,171500,413607315,2595,2595,2595,2595,0
20250205,171400,413607315,2595,2595,2595,2595,0
20250205,171300,413607315,2595,2595,2595,2595,0
20250205,171200,413607315,2595,2595,2595,2595,0
20250205,171100,413607315,2595,2595,2595,2595,0
20250205,171000,413607315,2595,2595,2595,2595,0
20250205,170900,413607315,2595,2595,2595,2595,0
20250205,170800,413607315,2595,2595,2595,2595,0
20250205,170700,413607315,2595,2595,2595,2595,0
20250205,170600,413607315,2595,2595,2595,2595,0
20250205,170500,413607315,2595,2595,2595,2595,0
20250205,170400,413607315,2595,2595,2595,2595,0
20250205,170300,413607315,2595,2595,2595,2595,0
20250205,170200,413607315,2595,2595,2595,2595,0
20250205,170100,413607315,2595,2595,2595,2595,0
20250205,170000,413607315,2595,2595,2595,2595,0
20250205,165900,413607315,2595,2595,2595,2595,0
20250205,165800,413607315,2595,2595,2595,2595,0
20250205,165700,413607315,2595,2595,2595,2595,0
20250205,165600,413607315,2595,2595,2595,2595,0
20250205,165500,413607315,2595,2595,2595,2595,0
20250205,165400,413607315,2595,2595,2595,2595,0
20250205,165300,413607315,2595,2595,2595,2595,0
20250205,165200,413607315,2595,2595,2595,2595,0
20250205,165100,413607315,2595,2595,2595,2595,0
20250205,165000,413607315,2595,2595,2595,2595,0
20250205,164900,413607315,2595,2595,2595,2595,0
20250205,164800,413607315,2595,2595,2595,2595,4930
20250205,164700,413607315,2595,2595,2595,2595,0
20250205,164600,413607315,2595,2595,2595,2595,0
20250205,164500,413607315,2595,2595,2595,2595,0
20250205,164400,413607315,2595,2595,2595,2595,0
20250205,164300,413607315,2595,2595,2595,2595,0
20250205,164200,413607315,2595,2595,2595,2595,0
20250205,164100,413607315,2595,2595,2595,2595,0
20250205,164000,413607315,2595,2595,2595,2595,0
20250205,163900,413607315,2595,2595,2595,2595,0
20250205,163800,413607315,2595,2595,2595,2595,0
20250205,163700,413607315,2595,2595,2595,2595,0
20250205,163600,413607315,2595,2595,2595,2595,0
20250205,163500,413607315,2595,2595,2595,2595,0
20250205,163400,413607315,2595,2595,2595,2595,0
20250205,163300,413607315,2595,2595,2595,2595,0
20250205,163200,413607315,2595,2595,2595,2595,0
20250205,163100,413607315,2595,2595,2595,2595,0
20250205,163000,413607315,2595,2595,2595,2595,0
20250205,162900,413607315,2595,2595,2595,2595,0
20250205,162800,413607315,2595,2595,2595,2595,0
20250205,162700,413607315,2595,2595,2595,2595,0
20250205,162600,413607315,2595,2595,2595,2595,0
20250205,162500,413607315,2595,2595,2595,2595,0
20250205,162400,413607315,2595,2595,2595,2595,0
20250205,162300,413607315,2595,2595,2595,2595,0
20250205,162200,413607315,2595,2595,2595,2595,0
20250205,162100,413607315,2595,2595,2595,2595,0
20250205,162000,413607315,2595,2595,2595,2595,0
20250205,161900,413607315,2595,2595,2595,2595,0
20250205,161800,413607315,2595,2595,2595,2595,4930
20250205,161700,413607315,2595,2595,2595,2595,0
20250205,161600,413607315,2595,2595,2595,2595,0
20250205,161500,413607315,2595,2595,2595,2595,0
20250205,161400,413607315,2595,2595,2595,2595,0
20250205,161300,413607315,2595,2595,2595,2595,0
20250205,161200,413607315,2595,2595,2595,2595,0
20250205,161100,413607315,2595,2595,2595,2595,0
20250205,161000,413607315,2595,2595,2595,2595,0
20250205,160900,413607315,2595,2595,2595,2595,0
20250205,160800,413607315,2595,2595,2595,2595,0
20250205,160700,413607315,2595,2595,2595,2595,0
20250205,160600,413607315,2595,2595,2595,2595,0
20250205,160500,413607315,2595,2595,2595,2595,0
20250205,160400,413607315,2595,2595,2595,2595,0
20250205,160300,413607315,2595,2595,2595,2595,0
20250205,160200,413607315,2595,2595,2595,2595,0
20250205,160100,413607315,2595,2595,2595,2595,0
20250205,160000,413607315,2595,2595,2595,2595,0
20250205,155900,413607315,2595,2595,2595,2595,0
20250205,155800,413607315,2595,2595,2595,2595,0
20250205,155700,413607315,2595,2595,2595,2595,0
20250205,155600,413607315,2595,2595,2595,2595,0
20250205,155500,413607315,2595,2595,2595,2595,0
20250205,155400,413607315,2595,2595,2595,2595,0
20250205,155300,413607315,2595,2595,2595,2595,0
20250205,155200,413607315,2595,2595,2595,2595,0
20250205,155100,413607315,2595,2595,2595,2595,0
20250205,155000,413607315,2595,2595,2595,2595,0
20250205,154900,413607315,2595,2595,2595,2595,0
20250205,154800,413607315,2595,2595,2595,2595,4930
20250205,154700,413607315,2595,2595,2595,2595,0
20250205,154600,413607315,2595,2595,2595,2595,0
20250205,154500,413607315,2595,2595,2595,2595,0
20250205,154400,413607315,2595,2595,2595,2595,0
20250205,154300,413607315,2595,2595,2595,2595,0
20250205,154200,413607315,2595,2595,2595,2595,0
20250205,154100,413607315,2595,2595,2595,2595,0
20250205,154000,413607315,2595,2595,2595,2595,0
20250205,153900,413607315,2595,2595,2595,2595,0
20250205,153800,413607315,2595,2595,2595,2595,0
20250205,153700,413607315,2595,2595,2595,2595,0
20250205,153600,413607315,2595,2595,2595,2595,0
20250205,153500,413607315,2595,2595,2595,2595,0
20250205,153400,413607315,2595,2595,2595,2595,0
20250205,153300,413607315,2595,2595,2595,2595,0
20250205,153200,413607315,2595,2595,2595,2595,0
20250205,153100,413607315,2595,2595,2595,2595,0
20250205,153000,413607315,2595,2595,2595,2595,4930
20250205,152900,400813965,2615,2615,2615,2615,0
20250205,152800,400813965,2615,2615,2615,2615,0
20250205,152700,400813965,2615,2615,2615,2615,0
20250205,152600,400813965,2615,2615,2615,2615,0
20250205,152500,400813965,2615,2615,2615,2615,0
20250205,152400,400813965,2615,2615,2615,2615,0
20250205,152300,400813965,2615,2615,2615,2615,0
20250205,152200,400813965,2615,2615,2615,2615,0
20250205,152100,400813965,2615,2615,2615,2615,0
20250205,152000,400813965,2615,2615,2615,2615,0
20250205,151900,400813965,2615,2600,2615,2600,10
20250205,151800,400787905,2615,2615,2615,2615,0
20250205,151700,400787905,2615,2615,2615,2615,0
20250205,151600,400787905,2615,2615,2615,2615,0
20250205,151500,400787905,2615,2615,2615,2615,0
20250205,151400,400787905,2615,2615,2615,2615,0
20250205,151300,400787905,2615,2615,2615,2615,0
20250205,151200,400787905,2615,2600,2615,2600,30
20250205,151100,400709875,2600,2600,2600,2600,0
20250205,151000,400709875,2600,2610,2610,2590,3370
20250205,150900,391968895,2610,2600,2610,2600,21
20250205,150800,391914285,2600,2600,2600,2600,1400
20250205,150700,388274285,2605,2610,2610,2605,1249
20250205,150600,385020415,2630,2630,2630,2630,0
20250205,150500,385020415,2630,2630,2630,2630,0
20250205,150400,385020415,2630,2630,2630,2630,0
20250205,150300,385020415,2630,2630,2630,2630,5
20250205,150200,385007265,2610,2610,2610,2610,0
20250205,150100,385007265,2610,2610,2610,2610,0
20250205,150000,385007265,2610,2610,2610,2610,0
20250205,145900,385007265,2610,2610,2610,2610,5
20250205,145800,384994215,2630,2630,2630,2630,5
20250205,145700,384981065,2590,2590,2590,2590,0
20250205,145600,384981065,2590,2590,2590,2590,0
20250205,145500,384981065,2590,2630,2630,2590,10991
20250205,145400,356216905,2635,2635,2635,2635,500
20250205,145300,354899405,2650,2650,2650,2650,0
20250205,145200,354899405,2650,2650,2650,2650,34
20250205,145100,354809305,2650,2650,2650,2650,0
20250205,145000,354809305,2650,2650,2650,2650,0
20250205,144900,354809305,2650,2650,2650,2650,0
20250205,144800,354809305,2650,2650,2650,2650,0
20250205,144700,354809305,2650,2650,2650,2650,1040
20250205,144600,352053305,2645,2645,2645,2645,0
20250205,144500,352053305,2645,2645,2645,2645,0
20250205,144400,352053305,2645,2645,2645,2645,0
20250205,144300,352053305,2645,2645,2645,2645,0
20250205,144200,352053305,2645,2645,2645,2645,400
20250205,144100,350995305,2640,2640,2640,2640,666
20250205,144000,349237065,2640,2640,2640,2640,0
20250205,143900,349237065,2640,2640,2640,2640,500
20250205,143800,347917065,2640,2640,2640,2640,0
20250205,143700,347917065,2640,2640,2640,2640,0
20250205,143600,347917065,2640,2640,2640,2640,0
20250205,143500,347917065,2640,2640,2640,2640,0
20250205,143400,347917065,2640,2640,2640,2640,0
20250205,143300,347917065,2640,2640,2640,2640,1000
20250205,143200,345277065,2650,2650,2650,2650,0
20250205,143100,345277065,2650,2650,2650,2650,0
20250205,143000,345277065,2650,2635,2650,2635,2250
20250205,142900,339322935,2625,2625,2625,2625,0
20250205,142800,339322935,2625,2625,2625,2625,350
20250205,142700,338404185,2620,2620,2620,2620,150
20250205,142600,338011185,2620,2595,2620,2595,867
20250205,142500,335748795,2620,2600,2620,2585,5510
20250205,142400,321471835,2590,2590,2590,2590,0
20250205,142300,321471835,2590,2590,2590,2590,894
20250205,142200,319156375,2590,2590,2590,2590,33
20250205,142100,319070905,2590,2590,2590,2590,0
20250205,142000,319070905,2590,2590,2590,2590,300
20250205,141900,318293905,2590,2590,2590,2590,0
20250205,141800,318293905,2590,2590,2590,2590,0
20250205,141700,318293905,2590,2590,2590,2590,0
20250205,141600,318293905,2590,2590,2590,2590,0
20250205,141500,318293905,2590,2590,2590,2590,0
20250205,141400,318293905,2590,2590,2590,2590,0
20250205,141300,318293905,2590,2590,2590,2590,0
20250205,141200,318293905,2590,2590,2590,2590,764
20250205,141100,316315145,2585,2585,2585,2585,0
20250205,141000,316315145,2585,2585,2585,2585,0
20250205,140900,316315145,2585,2590,2590,2585,7042
20250205,140800,298103305,2590,2590,2590,2590,692
20250205,140700,296311025,2590,2590,2590,2590,994
20250205,140600,293736565,2590,2595,2595,2590,280
20250205,140500,293010840,2595,2595,2595,2595,0
20250205,140400,293010840,2595,2595,2600,2595,9603
20250205,140300,268090705,2600,2600,2600,2600,142
20250205,140200,267721505,2600,2605,2605,2600,15000
20250205,140100,228686900,2610,2610,2610,2610,154
20250205,140000,228284960,2610,2610,2610,2610,3299
20250205,135900,219674570,2610,2610,2610,2610,10
20250205,135800,219648470,2610,2610,2610,2610,0
20250205,135700,219648470,2610,2610,2610,2610,3339
20250205,135600,210933680,2610,2610,2610,2610,0
20250205,135500,210933680,2610,2610,2610,2610,0
20250205,135400,210933680,2610,2610,2610,2610,0
20250205,135300,210933680,2610,2610,2610,2610,0
20250205,135200,210933680,2610,2610,2610,2610,0
20250205,135100,210933680,2610,2610,2610,2610,0
20250205,135000,210933680,2610,2610,2610,2610,0
20250205,134900,210933680,2610,2610,2610,2610,0
20250205,134800,210933680,2610,2610,2610,2610,0
20250205,134700,210933680,2610,2610,2610,2610,8
20250205,134600,210912800,2610,2610,2610,2610,0
20250205,134500,210912800,2610,2610,2610,2610,0
20250205,134400,210912800,2610,2610,2610,2610,0
20250205,134300,210912800,2610,2610,2610,2610,500
20250205,134200,209607800,2620,2620,2620,2620,0
20250205,134100,209607800,2620,2620,2620,2620,0
20250205,134000,209607800,2620,2620,2620,2620,1
20250205,133900,209605180,2610,2610,2610,2610,1091
20250205,133800,206757670,2605,2605,2605,2605,0
20250205,133700,206757670,2605,2605,2605,2605,0
20250205,133600,206757670,2605,2605,2605,2605,0
20250205,133500,206757670,2605,2605,2605,2605,0
20250205,133400,206757670,2605,2605,2605,2605,0
20250205,133300,206757670,2605,2605,2605,2605,0
20250205,133200,206757670,2605,2605,2605,2605,0
20250205,133100,206757670,2605,2605,2605,2605,1535
20250205,133000,202758995,2605,2605,2605,2605,0
20250205,132900,202758995,2605,2605,2605,2605,0
20250205,132800,202758995,2605,2605,2605,2605,0
20250205,132700,202758995,2605,2605,2605,2605,0
20250205,132600,202758995,2605,2605,2605,2605,0
20250205,132500,202758995,2605,2605,2605,2605,0
20250205,132400,202758995,2605,2605,2605,2605,0
20250205,132300,202758995,2605,2605,2605,2605,0
20250205,132200,202758995,2605,2605,2605,2605,0
20250205,132100,202758995,2605,2605,2605,2605,0
20250205,132000,202758995,2605,2605,2605,2605,0
20250205,131900,202758995,2605,2605,2605,2605,0
20250205,131800,202758995,2605,2605,2605,2605,0
20250205,131700,202758995,2605,2605,2605,2605,6550
20250205,131600,185696245,2610,2610,2610,2610,0
20250205,131500,185696245,2610,2610,2610,2610,766
20250205,131400,183696985,2610,2610,2610,2610,300
20250205,131300,182913985,2605,2605,2605,2605,0
20250205,131200,182913985,2605,2605,2605,2605,0
20250205,131100,182913985,2605,2605,2605,2605,0
20250205,131000,182913985,2605,2605,2605,2605,0
20250205,130900,182913985,2605,2605,2605,2605,0
20250205,130800,182913985,2605,2605,2605,2605,1
20250205,130700,182911380,2610,2610,2610,2610,0
20250205,130600,182911380,2610,2610,2610,2610,0
20250205,130500,182911380,2610,2610,2610,2610,1192
20250205,130400,179800260,2610,2610,2610,2610,296
20250205,130300,179027700,2610,2610,2610,2610,0
20250205,130200,179027700,2610,2610,2610,2610,204
20250205,130100,178495260,2610,2610,2610,2610,0
20250205,130000,178495260,2610,2610,2610,2610,0
20250205,125900,178495260,2610,2610,2610,2610,0
20250205,125800,178495260,2610,2610,2610,2610,0
20250205,125700,178495260,2610,2610,2610,2610,0
20250205,125600,178495260,2610,2610,2610,2610,0
20250205,125500,178495260,2610,2610,2610,2610,0
20250205,125400,178495260,2610,2610,2610,2610,0
20250205,125300,178495260,2610,2610,2610,2610,0
20250205,125200,178495260,2610,2610,2610,2610,0
20250205,125100,178495260,2610,2610,2610,2610,0
20250205,125000,178495260,2610,2610,2610,2610,0
20250205,124900,178495260,2610,2610,2610,2610,0
20250205,124800,178495260,2610,2610,2610,2610,0
20250205,124700,178495260,2610,2610,2610,2610,0
20250205,124600,178495260,2610,2610,2610,2610,0
20250205,124500,178495260,2610,2610,2610,2610,0
20250205,124400,178495260,2610,2610,2610,2610,0
20250205,124300,178495260,2610,2610,2610,2610,0
20250205,124200,178495260,2610,2610,2610,2610,0
20250205,124100,178495260,2610,2610,2610,2610,0
20250205,124000,178495260,2610,2610,2610,2610,1000
20250205,123900,175885260,2620,2620,2620,2620,0
20250205,123800,175885260,2620,2620,2620,2620,0
20250205,123700,175885260,2620,2620,2620,2620,0
20250205,123600,175885260,2620,2620,2620,2620,0
20250205,123500,175885260,2620,2620,2620,2620,0
20250205,123400,175885260,2620,2620,2620,2620,0
20250205,123300,175885260,2620,2620,2620,2620,0
20250205,123200,175885260,2620,2615,2620,2615,10
20250205,123100,175859085,2610,2610,2610,2610,0
20250205,123000,175859085,2610,2610,2610,2610,800
20250205,122900,173771085,2610,2610,2610,2610,0
20250205,122800,173771085,2610,2610,2610,2610,0
20250205,122700,173771085,2610,2610,2610,2610,0
20250205,122600,173771085,2610,2610,2610,2610,0
20250205,122500,173771085,2610,2610,2610,2610,5
20250205,122400,173758035,2620,2620,2620,2620,0
20250205,122300,173758035,2620,2620,2620,2620,0
20250205,122200,173758035,2620,2620,2620,2620,0
20250205,122100,173758035,2620,2605,2620,2605,59
20250205,122000,173603755,2600,2600,2600,2600,0
20250205,121900,173603755,2600,2600,2600,2600,0
20250205,121800,173603755,2600,2600,2600,2600,0
20250205,121700,173603755,2600,2600,2600,2600,0
20250205,121600,173603755,2600,2600,2600,2600,0
20250205,121500,173603755,2600,2600,2600,2600,35
20250205,121400,173512755,2600,2600,2600,2600,0
20250205,121300,173512755,2600,2600,2600,2600,11
20250205,121200,173484155,2600,2600,2600,2600,0
20250205,121100,173484155,2600,2600,2600,2600,0
20250205,121000,173484155,2600,2600,2600,2600,28
20250205,120900,173411355,2600,2600,2600,2600,0
20250205,120800,173411355,2600,2605,2605,2600,433
20250205,120700,172284855,2610,2610,2610,2610,0
20250205,120600,172284855,2610,2610,2610,2610,0
20250205,120500,172284855,2610,2610,2610,2610,0
20250205,120400,172284855,2610,2610,2610,2610,0
20250205,120300,172284855,2610,2610,2610,2610,0
20250205,120200,172284855,2610,2610,2610,2610,0
20250205,120100,172284855,2610,2610,2610,2610,0
20250205,120000,172284855,2610,2610,2610,2610,0
20250205,115900,172284855,2610,2610,2610,2610,0
20250205,115800,172284855,2610,2610,2610,2610,0
20250205,115700,172284855,2610,2610,2610,2610,0
20250205,115600,172284855,2610,2605,2610,2605,56
20250205,115500,172138970,2595,2615,2615,2595,6200
20250205,115400,155986410,2620,2620,2620,2620,0
20250205,115300,155986410,2620,2625,2625,2620,84
20250205,115200,155766325,2630,2630,2630,2630,0
20250205,115100,155766325,2630,2630,2630,2630,0
20250205,115000,155766325,2630,2630,2630,2630,0
20250205,114900,155766325,2630,2630,2630,2630,0
20250205,114800,155766325,2630,2630,2630,2630,0
20250205,114700,155766325,2630,2630,2630,2630,0
20250205,114600,155766325,2630,2630,2630,2630,2
20250205,114500,155761065,2620,2620,2620,2620,17
20250205,114400,155716525,2620,2620,2620,2620,5020
20250205,114300,142564125,2620,2620,2620,2620,0
20250205,114200,142564125,2620,2620,2620,2620,300
20250205,114100,141778125,2620,2620,2620,2620,12
20250205,114000,141746685,2620,2620,2620,2620,93
20250205,113900,141503025,2620,2620,2620,2620,3
20250205,113800,141495165,2620,2620,2620,2620,0
20250205,113700,141495165,2620,2620,2620,2620,0
20250205,113600,141495165,2620,2620,2620,2620,0
20250205,113500,141495165,2620,2620,2620,2620,0
20250205,113400,141495165,2620,2620,2620,2620,241
20250205,113300,140863745,2620,2620,2620,2620,0
20250205,113200,140863745,2620,2620,2620,2620,25
20250205,113100,140798245,2620,2620,2620,2620,0
20250205,113000,140798245,2620,2620,2620,2620,0
20250205,112900,140798245,2620,2620,2620,2620,0
20250205,112800,140798245,2620,2620,2620,2620,2
20250205,112700,140793005,2615,2615,2615,2615,0
20250205,112600,140793005,2615,2615,2615,2615,0
20250205,112500,140793005,2615,2615,2615,2615,0
20250205,112400,140793005,2615,2615,2615,2615,0
20250205,112300,140793005,2615,2615,2615,2615,0
20250205,112200,140793005,2615,2615,2615,2615,0
20250205,112100,140793005,2615,2615,2615,2615,0
20250205,112000,140793005,2615,2615,2615,2615,3000
20250205,111900,132948005,2620,2620,2620,2620,0
20250205,111800,132948005,2620,2620,2620,2620,0
20250205,111700,132948005,2620,2620,2620,2620,0
20250205,111600,132948005,2620,2620,2620,2620,0
20250205,111500,132948005,2620,2620,2620,2620,0
20250205,111400,132948005,2620,2620,2620,2620,324
20250205,111300,132099125,2615,2615,2615,2615,500
20250205,111200,130791625,2605,2605,2605,2605,0
20250205,111100,130791625,2605,2605,2605,2605,100
20250205,111000,130531125,2620,2620,2620,2620,0
20250205,110900,130531125,2620,2620,2620,2620,0
20250205,110800,130531125,2620,2620,2620,2620,0
20250205,110700,130531125,2620,2620,2620,2620,2
20250205,110600,130525885,2615,2615,2615,2615,0
20250205,110500,130525885,2615,2615,2615,2615,1
20250205,110400,130523270,2600,2635,2635,2600,21291
20250205,110300,74825750,2635,2635,2635,2635,0
20250205,110200,74825750,2635,2635,2635,2635,0
20250205,110100,74825750,2635,2635,2635,2635,0
20250205,110000,74825750,2635,2635,2635,2635,0
20250205,105900,74825750,2635,2640,2640,2635,2967
20250205,105800,66996650,2645,2645,2645,2645,0
20250205,105700,66996650,2645,2645,2645,2645,0
20250205,105600,66996650,2645,2645,2645,2645,0
20250205,105500,66996650,2645,2645,2645,2645,500
20250205,105400,65674150,2640,2640,2640,2640,0
20250205,105300,65674150,2640,2640,2640,2640,0
20250205,105200,65674150,2640,2640,2640,2640,0
20250205,105100,65674150,2640,2640,2640,2640,0
20250205,105000,65674150,2640,2655,2655,2640,10385
20250205,104900,38192495,2655,2655,2655,2655,0
20250205,104800,38192495,2655,2655,2655,2655,0
20250205,104700,38192495,2655,2655,2655,2655,886
20250205,104600,35840165,2645,2645,2645,2645,0
20250205,104500,35840165,2645,2645,2645,2645,0
20250205,104400,35840165,2645,2645,2645,2645,2382
20250205,104300,29539775,2645,2645,2645,2645,15
20250205,104200,29500100,2650,2650,2650,2650,4
20250205,104100,29489500,2655,2655,2655,2655,10
20250205,104000,29462950,2655,2655,2655,2655,0
20250205,103900,29462950,2655,2655,2655,2655,0
20250205,103800,29462950,2655,2655,2655,2655,0
20250205,103700,29462950,2655,2655,2655,2655,0
20250205,103600,29462950,2655,2655,2655,2655,0
20250205,103500,29462950,2655,2655,2655,2655,0
20250205,103400,29462950,2655,2655,2655,2655,0
20250205,103300,29462950,2655,2655,2655,2655,0
20250205,103200,29462950,2655,2655,2655,2655,0
20250205,103100,29462950,2655,2655,2655,2655,0
20250205,103000,29462950,2655,2655,2655,2655,0
20250205,102900,29462950,2655,2655,2655,2655,0
20250205,102800,29462950,2655,2655,2655,2655,0
20250205,102700,29462950,2655,2655,2655,2655,0
20250205,102600,29462950,2655,2655,2655,2655,0
20250205,102500,29462950,2655,2655,2655,2655,0
20250205,102400,29462950,2655,2655,2655,2655,0
20250205,102300,29462950,2655,2655,2655,2655,0
20250205,102200,29462950,2655,2660,2660,2655,300
20250205,102100,28665445,2680,2680,2680,2680,0
20250205,102000,28665445,2680,2680,2680,2680,0
20250205,101900,28665445,2680,2680,2680,2680,0
20250205,101800,28665445,2680,2680,2680,2680,0
20250205,101700,28665445,2680,2680,2680,2680,0
20250205,101600,28665445,2680,2680,2680,2680,0
20250205,101500,28665445,2680,2680,2680,2680,0
20250205,101400,28665445,2680,2680,2680,2680,0
20250205,101300,28665445,2680,2680,2680,2680,1
20250205,101200,28662765,2680,2680,2680,2680,0
20250205,101100,28662765,2680,2655,2680,2655,1252
20250205,101000,25320265,2655,2655,2655,2655,1
20250205,100900,25317610,2655,2655,2655,2655,0
20250205,100800,25317610,2655,2655,2655,2655,0
20250205,100700,25317610,2655,2655,2655,2655,225
20250205,100600,24720235,2655,2655,2655,2655,0
20250205,100500,24720235,2655,2655,2655,2655,0
20250205,100400,24720235,2655,2655,2655,2655,68
20250205,100300,24539695,2650,2650,2650,2650,0
20250205,100200,24539695,2650,2650,2650,2650,51
20250205,100100,24404545,2655,2655,2655,2655,0
20250205,100000,24404545,2655,2655,2655,2655,0
20250205,095900,24404545,2655,2655,2655,2655,0
20250205,095800,24404545,2655,2655,2655,2655,0
20250205,095700,24404545,2655,2655,2655,2655,0
20250205,095600,24404545,2655,2655,2655,2655,0
20250205,095500,24404545,2655,2655,2655,2655,0
20250205,095400,24404545,2655,2655,2655,2655,111
20250205,095300,24109840,2650,2650,2650,2650,0
20250205,095200,24109840,2650,2650,2650,2650,284
20250205,095100,23357240,2650,2650,2650,2650,200
20250205,095000,22827240,2650,2650,2650,2650,50
20250205,094900,22694740,2650,2650,2650,2650,1
20250205,094800,22692090,2650,2650,2650,2650,1
20250205,094700,22689440,2650,2650,2650,2650,0
20250205,094600,22689440,2650,2650,2650,2650,386
20250205,094500,21666540,2650,2665,2665,2650,2646
20250205,094400,14642135,2665,2665,2665,2665,4
20250205,094300,14631475,2670,2670,2670,2670,10
20250205,094200,14604775,2670,2670,2670,2670,50
20250205,094100,14471275,2675,2675,2675,2675,0
20250205,094000,14471275,2675,2675,2675,2675,0
20250205,093900,14471275,2675,2675,2675,2675,0
20250205,093800,14471275,2675,2675,2675,2675,0
20250205,093700,14471275,2675,2675,2675,2675,200
20250205,093600,13936275,2675,2675,2675,2675,50
20250205,093500,13802525,2675,2675,2675,2675,0
20250205,093400,13802525,2675,2675,2675,2675,0
20250205,093300,13802525,2675,2675,2675,2675,0
20250205,093200,13802525,2675,2675,2675,2675,1
20250205,093100,13799850,2670,2670,2670,2670,0
20250205,093000,13799850,2670,2670,2670,2670,0
20250205,092900,13799850,2670,2670,2670,2670,0
20250205,092800,13799850,2670,2670,2670,2670,0
20250205,092700,13799850,2670,2670,2670,2670,0
20250205,092600,13799850,2670,2670,2670,2670,90
20250205,092500,13559550,2680,2680,2680,2680,0
20250205,092400,13559550,2680,2680,2680,2680,0
20250205,092300,13559550,2680,2680,2680,2680,0
20250205,092200,13559550,2680,2680,2680,2680,0
20250205,092100,13559550,2680,2675,2680,2675,4
20250205,092000,13548845,2675,2675,2675,2675,0
20250205,091900,13548845,2675,2675,2675,2675,3
20250205,091800,13540820,2670,2670,2670,2670,400
20250205,091700,12472820,2670,2670,2670,2670,0
20250205,091600,12472820,2670,2670,2670,2670,0
20250205,091500,12472820,2670,2670,2670,2670,0
20250205,091400,12472820,2670,2670,2670,2670,0
20250205,091300,12472820,2670,2670,2670,2670,1
20250205,091200,12470150,2670,2670,2670,2670,9
20250205,091100,12446120,2660,2660,2660,2660,0
20250205,091000,12446120,2660,2660,2660,2660,0
20250205,090900,12446120,2660,2660,2660,2660,0
20250205,090800,12446120,2660,2660,2660,2660,0
20250205,090700,12446120,2660,2660,2660,2660,77
20250205,090600,12241300,2660,2660,2660,2660,10
20250205,090500,12214700,2660,2665,2665,2660,2000
20250205,090400,6894695,2685,2685,2685,2685,1
20250205,090300,6892010,2655,2655,2655,2655,0
20250205,090200,6892010,2655,2655,2655,2655,10
20250205,090100,6865460,2660,2660,2660,2660,2581
20250205,090000,0,2685,2685,2685,2685,0