KissMeData/036580/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192100,20115575,2055,2055,2055,2055,81
20250206,192000,20115575,2055,2055,2055,2055,0
20250206,191900,20115575,2055,2055,2055,2055,0
20250206,191800,20115575,2055,2055,2055,2055,0
20250206,191700,20115575,2055,2055,2055,2055,0
20250206,191600,20115575,2055,2055,2055,2055,0
20250206,191500,20115575,2055,2055,2055,2055,0
20250206,191400,20115575,2055,2055,2055,2055,0
20250206,191300,20115575,2055,2055,2055,2055,0
20250206,191200,20115575,2055,2055,2055,2055,0
20250206,191100,20115575,2055,2055,2055,2055,0
20250206,191000,20115575,2055,2055,2055,2055,0
20250206,190900,20115575,2055,2055,2055,2055,0
20250206,190800,20115575,2055,2055,2055,2055,0
20250206,190700,20115575,2055,2055,2055,2055,0
20250206,190600,20115575,2055,2055,2055,2055,0
20250206,190500,20115575,2055,2055,2055,2055,0
20250206,190400,20115575,2055,2055,2055,2055,0
20250206,190300,20115575,2055,2055,2055,2055,0
20250206,190200,20115575,2055,2055,2055,2055,0
20250206,190100,20115575,2055,2055,2055,2055,0
20250206,190000,20115575,2055,2055,2055,2055,0
20250206,185900,20115575,2055,2055,2055,2055,0
20250206,185800,20115575,2055,2055,2055,2055,0
20250206,185700,20115575,2055,2055,2055,2055,0
20250206,185600,20115575,2055,2055,2055,2055,0
20250206,185500,20115575,2055,2055,2055,2055,0
20250206,185400,20115575,2055,2055,2055,2055,0
20250206,185300,20115575,2055,2055,2055,2055,0
20250206,185200,20115575,2055,2055,2055,2055,0
20250206,185100,20115575,2055,2055,2055,2055,81
20250206,185000,20115575,2055,2055,2055,2055,0
20250206,184900,20115575,2055,2055,2055,2055,0
20250206,184800,20115575,2055,2055,2055,2055,0
20250206,184700,20115575,2055,2055,2055,2055,0
20250206,184600,20115575,2055,2055,2055,2055,0
20250206,184500,20115575,2055,2055,2055,2055,0
20250206,184400,20115575,2055,2055,2055,2055,0
20250206,184300,20115575,2055,2055,2055,2055,0
20250206,184200,20115575,2055,2055,2055,2055,0
20250206,184100,20115575,2055,2055,2055,2055,0
20250206,184000,20115575,2055,2055,2055,2055,0
20250206,183900,20115575,2055,2055,2055,2055,0
20250206,183800,20115575,2055,2055,2055,2055,0
20250206,183700,20115575,2055,2055,2055,2055,0
20250206,183600,20115575,2055,2055,2055,2055,0
20250206,183500,20115575,2055,2055,2055,2055,0
20250206,183400,20115575,2055,2055,2055,2055,0
20250206,183300,20115575,2055,2055,2055,2055,0
20250206,183200,20115575,2055,2055,2055,2055,0
20250206,183100,20115575,2055,2055,2055,2055,0
20250206,183000,20115575,2055,2055,2055,2055,0
20250206,182900,20115575,2055,2055,2055,2055,0
20250206,182800,20115575,2055,2055,2055,2055,0
20250206,182700,20115575,2055,2055,2055,2055,0
20250206,182600,20115575,2055,2055,2055,2055,0
20250206,182500,20115575,2055,2055,2055,2055,0
20250206,182400,20115575,2055,2055,2055,2055,0
20250206,182300,20115575,2055,2055,2055,2055,0
20250206,182200,20115575,2055,2055,2055,2055,0
20250206,182100,20115575,2055,2055,2055,2055,81
20250206,182000,20115575,2055,2055,2055,2055,0
20250206,181900,20115575,2055,2055,2055,2055,0
20250206,181800,20115575,2055,2055,2055,2055,0
20250206,181700,20115575,2055,2055,2055,2055,0
20250206,181600,20115575,2055,2055,2055,2055,0
20250206,181500,20115575,2055,2055,2055,2055,0
20250206,181400,20115575,2055,2055,2055,2055,0
20250206,181300,20115575,2055,2055,2055,2055,0
20250206,181200,20115575,2055,2055,2055,2055,0
20250206,181100,20115575,2055,2055,2055,2055,0
20250206,181000,20115575,2055,2055,2055,2055,0
20250206,180900,20115575,2055,2055,2055,2055,0
20250206,180800,20115575,2055,2055,2055,2055,0
20250206,180700,20115575,2055,2055,2055,2055,0
20250206,180600,20115575,2055,2055,2055,2055,0
20250206,180500,20115575,2055,2055,2055,2055,0
20250206,180400,20115575,2055,2055,2055,2055,0
20250206,180300,20115575,2055,2055,2055,2055,0
20250206,180200,20115575,2055,2055,2055,2055,0
20250206,180100,20115575,2055,2055,2055,2055,0
20250206,180000,20115575,2055,2055,2055,2055,0
20250206,175900,20115575,2055,2055,2055,2055,0
20250206,175800,20115575,2055,2055,2055,2055,0
20250206,175700,20115575,2055,2055,2055,2055,0
20250206,175600,20115575,2055,2055,2055,2055,0
20250206,175500,20115575,2055,2055,2055,2055,0
20250206,175400,20115575,2055,2055,2055,2055,0
20250206,175300,20115575,2055,2055,2055,2055,0
20250206,175200,20115575,2055,2055,2055,2055,0
20250206,175100,20115575,2055,2055,2055,2055,81
20250206,175000,20115575,2055,2055,2055,2055,0
20250206,174900,20115575,2055,2055,2055,2055,0
20250206,174800,20115575,2055,2055,2055,2055,0
20250206,174700,20115575,2055,2055,2055,2055,0
20250206,174600,20115575,2055,2055,2055,2055,0
20250206,174500,20115575,2055,2055,2055,2055,0
20250206,174400,20115575,2055,2055,2055,2055,0
20250206,174300,20115575,2055,2055,2055,2055,0
20250206,174200,20115575,2055,2055,2055,2055,0
20250206,174100,20115575,2055,2055,2055,2055,0
20250206,174000,20115575,2055,2055,2055,2055,0
20250206,173900,20115575,2055,2055,2055,2055,0
20250206,173800,20115575,2055,2055,2055,2055,0
20250206,173700,20115575,2055,2055,2055,2055,0
20250206,173600,20115575,2055,2055,2055,2055,0
20250206,173500,20115575,2055,2055,2055,2055,0
20250206,173400,20115575,2055,2055,2055,2055,0
20250206,173300,20115575,2055,2055,2055,2055,0
20250206,173200,20115575,2055,2055,2055,2055,0
20250206,173100,20115575,2055,2055,2055,2055,0
20250206,173000,20115575,2055,2055,2055,2055,0
20250206,172900,20115575,2055,2055,2055,2055,0
20250206,172800,20115575,2055,2055,2055,2055,0
20250206,172700,20115575,2055,2055,2055,2055,0
20250206,172600,20115575,2055,2055,2055,2055,0
20250206,172500,20115575,2055,2055,2055,2055,0
20250206,172400,20115575,2055,2055,2055,2055,0
20250206,172300,20115575,2055,2055,2055,2055,0
20250206,172200,20115575,2055,2055,2055,2055,0
20250206,172100,20115575,2055,2055,2055,2055,81
20250206,172000,20115575,2055,2055,2055,2055,0
20250206,171900,20115575,2055,2055,2055,2055,0
20250206,171800,20115575,2055,2055,2055,2055,0
20250206,171700,20115575,2055,2055,2055,2055,0
20250206,171600,20115575,2055,2055,2055,2055,0
20250206,171500,20115575,2055,2055,2055,2055,0
20250206,171400,20115575,2055,2055,2055,2055,0
20250206,171300,20115575,2055,2055,2055,2055,0
20250206,171200,20115575,2055,2055,2055,2055,0
20250206,171100,20115575,2055,2055,2055,2055,0
20250206,171000,20115575,2055,2055,2055,2055,0
20250206,170900,20115575,2055,2055,2055,2055,0
20250206,170800,20115575,2055,2055,2055,2055,0
20250206,170700,20115575,2055,2055,2055,2055,0
20250206,170600,20115575,2055,2055,2055,2055,0
20250206,170500,20115575,2055,2055,2055,2055,0
20250206,170400,20115575,2055,2055,2055,2055,0
20250206,170300,20115575,2055,2055,2055,2055,0
20250206,170200,20115575,2055,2055,2055,2055,0
20250206,170100,20115575,2055,2055,2055,2055,0
20250206,170000,20115575,2055,2055,2055,2055,0
20250206,165900,20115575,2055,2055,2055,2055,0
20250206,165800,20115575,2055,2055,2055,2055,0
20250206,165700,20115575,2055,2055,2055,2055,0
20250206,165600,20115575,2055,2055,2055,2055,0
20250206,165500,20115575,2055,2055,2055,2055,0
20250206,165400,20115575,2055,2055,2055,2055,0
20250206,165300,20115575,2055,2055,2055,2055,0
20250206,165200,20115575,2055,2055,2055,2055,0
20250206,165100,20115575,2055,2055,2055,2055,81
20250206,165000,20115575,2055,2055,2055,2055,0
20250206,164900,20115575,2055,2055,2055,2055,0
20250206,164800,20115575,2055,2055,2055,2055,0
20250206,164700,20115575,2055,2055,2055,2055,0
20250206,164600,20115575,2055,2055,2055,2055,0
20250206,164500,20115575,2055,2055,2055,2055,0
20250206,164400,20115575,2055,2055,2055,2055,0
20250206,164300,20115575,2055,2055,2055,2055,0
20250206,164200,20115575,2055,2055,2055,2055,0
20250206,164100,20115575,2055,2055,2055,2055,0
20250206,164000,20115575,2055,2055,2055,2055,0
20250206,163900,20115575,2055,2055,2055,2055,0
20250206,163800,20115575,2055,2055,2055,2055,0
20250206,163700,20115575,2055,2055,2055,2055,0
20250206,163600,20115575,2055,2055,2055,2055,0
20250206,163500,20115575,2055,2055,2055,2055,0
20250206,163400,20115575,2055,2055,2055,2055,0
20250206,163300,20115575,2055,2055,2055,2055,0
20250206,163200,20115575,2055,2055,2055,2055,0
20250206,163100,20115575,2055,2055,2055,2055,0
20250206,163000,20115575,2055,2055,2055,2055,0
20250206,162900,20115575,2055,2055,2055,2055,0
20250206,162800,20115575,2055,2055,2055,2055,0
20250206,162700,20115575,2055,2055,2055,2055,0
20250206,162600,20115575,2055,2055,2055,2055,0
20250206,162500,20115575,2055,2055,2055,2055,0
20250206,162400,20115575,2055,2055,2055,2055,0
20250206,162300,20115575,2055,2055,2055,2055,0
20250206,162200,20115575,2055,2055,2055,2055,0
20250206,162100,20115575,2055,2055,2055,2055,81
20250206,162000,20115575,2055,2055,2055,2055,0
20250206,161900,20115575,2055,2055,2055,2055,0
20250206,161800,20115575,2055,2055,2055,2055,0
20250206,161700,20115575,2055,2055,2055,2055,0
20250206,161600,20115575,2055,2055,2055,2055,0
20250206,161500,20115575,2055,2055,2055,2055,0
20250206,161400,20115575,2055,2055,2055,2055,0
20250206,161300,20115575,2055,2055,2055,2055,0
20250206,161200,20115575,2055,2055,2055,2055,0
20250206,161100,20115575,2055,2055,2055,2055,0
20250206,161000,20115575,2055,2055,2055,2055,0
20250206,160900,20115575,2055,2055,2055,2055,0
20250206,160800,20115575,2055,2055,2055,2055,0
20250206,160700,20115575,2055,2055,2055,2055,0
20250206,160600,20115575,2055,2055,2055,2055,0
20250206,160500,20115575,2055,2055,2055,2055,0
20250206,160400,20115575,2055,2055,2055,2055,0
20250206,160300,20115575,2055,2055,2055,2055,0
20250206,160200,20115575,2055,2055,2055,2055,0
20250206,160100,20115575,2055,2055,2055,2055,0
20250206,160000,20115575,2055,2055,2055,2055,0
20250206,155900,20115575,2055,2055,2055,2055,0
20250206,155800,20115575,2055,2055,2055,2055,0
20250206,155700,20115575,2055,2055,2055,2055,0
20250206,155600,20115575,2055,2055,2055,2055,0
20250206,155500,20115575,2055,2055,2055,2055,0
20250206,155400,20115575,2055,2055,2055,2055,0
20250206,155300,20115575,2055,2055,2055,2055,0
20250206,155200,20115575,2055,2055,2055,2055,0
20250206,155100,20115575,2055,2055,2055,2055,81
20250206,155000,20115575,2055,2055,2055,2055,0
20250206,154900,20115575,2055,2055,2055,2055,0
20250206,154800,20115575,2055,2055,2055,2055,0
20250206,154700,20115575,2055,2055,2055,2055,0
20250206,154600,20115575,2055,2055,2055,2055,0
20250206,154500,20115575,2055,2055,2055,2055,0
20250206,154400,20115575,2055,2055,2055,2055,0
20250206,154300,20115575,2055,2055,2055,2055,0
20250206,154200,20115575,2055,2055,2055,2055,0
20250206,154100,20115575,2055,2055,2055,2055,0
20250206,154000,20115575,2055,2055,2055,2055,0
20250206,153900,20115575,2055,2055,2055,2055,0
20250206,153800,20115575,2055,2055,2055,2055,0
20250206,153700,20115575,2055,2055,2055,2055,0
20250206,153600,20115575,2055,2055,2055,2055,0
20250206,153500,20115575,2055,2055,2055,2055,0
20250206,153400,20115575,2055,2055,2055,2055,0
20250206,153300,20115575,2055,2055,2055,2055,0
20250206,153200,20115575,2055,2055,2055,2055,0
20250206,153100,20115575,2055,2055,2055,2055,0
20250206,153000,20115575,2055,2055,2055,2055,81
20250206,152900,19949120,2055,2055,2055,2055,0
20250206,152800,19949120,2055,2055,2055,2055,0
20250206,152700,19949120,2055,2055,2055,2055,0
20250206,152600,19949120,2055,2055,2055,2055,0
20250206,152500,19949120,2055,2055,2055,2055,0
20250206,152400,19949120,2055,2055,2055,2055,0
20250206,152300,19949120,2055,2055,2055,2055,0
20250206,152200,19949120,2055,2055,2055,2055,0
20250206,152100,19949120,2055,2055,2055,2055,0
20250206,152000,19949120,2055,2055,2055,2055,0
20250206,151900,19949120,2055,2055,2065,2055,32
20250206,151800,19883350,2100,2055,2100,2055,500
20250206,151700,18842955,2055,2055,2055,2055,2
20250206,151600,18838845,2050,2050,2050,2050,6
20250206,151500,18826545,2050,2055,2055,2050,504
20250206,151400,17790855,2055,2055,2055,2055,7
20250206,151300,17776470,2055,2060,2060,2055,11
20250206,151200,17753840,2060,2055,2060,2055,57
20250206,151100,17636700,2055,2055,2055,2055,226
20250206,151000,17172270,2060,2055,2060,2055,7
20250206,150900,17157880,2060,2060,2060,2060,0
20250206,150800,17157880,2060,2060,2060,2060,0
20250206,150700,17157880,2060,2060,2060,2060,0
20250206,150600,17157880,2060,2060,2060,2060,1
20250206,150500,17155820,2060,2060,2060,2060,0
20250206,150400,17155820,2060,2060,2060,2060,20
20250206,150300,17114620,2060,2060,2060,2060,0
20250206,150200,17114620,2060,2060,2060,2060,1
20250206,150100,17112560,2060,2060,2060,2060,0
20250206,150000,17112560,2060,2060,2060,2060,832
20250206,145900,15398640,2060,2060,2060,2060,0
20250206,145800,15398640,2060,2060,2060,2060,0
20250206,145700,15398640,2060,2060,2060,2060,0
20250206,145600,15398640,2060,2060,2060,2060,0
20250206,145500,15398640,2060,2060,2060,2060,0
20250206,145400,15398640,2060,2060,2060,2060,0
20250206,145300,15398640,2060,2060,2060,2060,0
20250206,145200,15398640,2060,2060,2060,2060,0
20250206,145100,15398640,2060,2065,2065,2060,119
20250206,145000,15153400,2060,2060,2060,2060,0
20250206,144900,15153400,2060,2060,2060,2060,0
20250206,144800,15153400,2060,2060,2060,2060,0
20250206,144700,15153400,2060,2060,2060,2060,0
20250206,144600,15153400,2060,2060,2060,2060,0
20250206,144500,15153400,2060,2060,2060,2060,0
20250206,144400,15153400,2060,2060,2060,2060,0
20250206,144300,15153400,2060,2060,2060,2060,0
20250206,144200,15153400,2060,2060,2060,2060,0
20250206,144100,15153400,2060,2060,2060,2060,0
20250206,144000,15153400,2060,2060,2060,2060,0
20250206,143900,15153400,2060,2060,2060,2060,0
20250206,143800,15153400,2060,2060,2060,2060,1088
20250206,143700,12912120,2065,2065,2065,2065,0
20250206,143600,12912120,2065,2065,2065,2065,0
20250206,143500,12912120,2065,2065,2065,2065,0
20250206,143400,12912120,2065,2065,2065,2065,0
20250206,143300,12912120,2065,2065,2065,2065,0
20250206,143200,12912120,2065,2065,2065,2065,0
20250206,143100,12912120,2065,2065,2065,2065,0
20250206,143000,12912120,2065,2065,2065,2065,0
20250206,142900,12912120,2065,2065,2065,2065,0
20250206,142800,12912120,2065,2065,2065,2065,0
20250206,142700,12912120,2065,2065,2065,2065,0
20250206,142600,12912120,2065,2065,2065,2065,0
20250206,142500,12912120,2065,2065,2065,2065,0
20250206,142400,12912120,2065,2065,2065,2065,0
20250206,142300,12912120,2065,2065,2065,2065,0
20250206,142200,12912120,2065,2065,2065,2065,0
20250206,142100,12912120,2065,2065,2065,2065,0
20250206,142000,12912120,2065,2065,2065,2065,0
20250206,141900,12912120,2065,2065,2065,2065,1
20250206,141800,12910055,2065,2065,2065,2065,0
20250206,141700,12910055,2065,2065,2065,2065,0
20250206,141600,12910055,2065,2065,2065,2065,0
20250206,141500,12910055,2065,2065,2065,2065,0
20250206,141400,12910055,2065,2065,2065,2065,0
20250206,141300,12910055,2065,2065,2065,2065,0
20250206,141200,12910055,2065,2065,2065,2065,0
20250206,141100,12910055,2065,2065,2065,2065,0
20250206,141000,12910055,2065,2065,2065,2065,0
20250206,140900,12910055,2065,2065,2065,2065,0
20250206,140800,12910055,2065,2065,2065,2065,0
20250206,140700,12910055,2065,2065,2065,2065,0
20250206,140600,12910055,2065,2065,2065,2065,0
20250206,140500,12910055,2065,2065,2065,2065,0
20250206,140400,12910055,2065,2065,2065,2065,0
20250206,140300,12910055,2065,2065,2065,2065,0
20250206,140200,12910055,2065,2065,2065,2065,0
20250206,140100,12910055,2065,2065,2065,2065,0
20250206,140000,12910055,2065,2065,2065,2065,0
20250206,135900,12910055,2065,2065,2065,2065,0
20250206,135800,12910055,2065,2065,2065,2065,47
20250206,135700,12813000,2070,2070,2070,2070,0
20250206,135600,12813000,2070,2070,2070,2070,1
20250206,135500,12810930,2070,2070,2070,2070,0
20250206,135400,12810930,2070,2070,2070,2070,0
20250206,135300,12810930,2070,2070,2070,2070,0
20250206,135200,12810930,2070,2070,2070,2070,0
20250206,135100,12810930,2070,2070,2070,2070,0
20250206,135000,12810930,2070,2070,2075,2070,60
20250206,134900,12686600,2070,2070,2070,2070,0
20250206,134800,12686600,2070,2070,2070,2070,130
20250206,134700,12417500,2065,2065,2065,2065,0
20250206,134600,12417500,2065,2065,2065,2065,0
20250206,134500,12417500,2065,2065,2065,2065,0
20250206,134400,12417500,2065,2065,2065,2065,0
20250206,134300,12417500,2065,2065,2065,2065,0
20250206,134200,12417500,2065,2065,2065,2065,0
20250206,134100,12417500,2065,2065,2065,2065,0
20250206,134000,12417500,2065,2065,2065,2065,0
20250206,133900,12417500,2065,2065,2065,2065,0
20250206,133800,12417500,2065,2065,2065,2065,0
20250206,133700,12417500,2065,2065,2065,2065,0
20250206,133600,12417500,2065,2065,2065,2065,0
20250206,133500,12417500,2065,2065,2065,2065,0
20250206,133400,12417500,2065,2065,2065,2065,0
20250206,133300,12417500,2065,2065,2065,2065,0
20250206,133200,12417500,2065,2065,2065,2065,0
20250206,133100,12417500,2065,2065,2065,2065,9
20250206,133000,12398915,2065,2065,2065,2065,0
20250206,132900,12398915,2065,2065,2065,2065,1
20250206,132800,12396850,2065,2065,2065,2065,0
20250206,132700,12396850,2065,2065,2065,2065,2
20250206,132600,12392720,2065,2065,2065,2065,49
20250206,132500,12291535,2060,2060,2060,2060,0
20250206,132400,12291535,2060,2060,2060,2060,319
20250206,132300,11634395,2065,2065,2065,2065,11
20250206,132200,11611680,2070,2070,2070,2070,0
20250206,132100,11611680,2070,2070,2070,2070,0
20250206,132000,11611680,2070,2070,2070,2070,0
20250206,131900,11611680,2070,2070,2070,2070,0
20250206,131800,11611680,2070,2070,2070,2070,0
20250206,131700,11611680,2070,2070,2070,2070,0
20250206,131600,11611680,2070,2070,2070,2070,0
20250206,131500,11611680,2070,2070,2070,2070,0
20250206,131400,11611680,2070,2070,2070,2070,0
20250206,131300,11611680,2070,2070,2070,2070,0
20250206,131200,11611680,2070,2070,2070,2070,0
20250206,131100,11611680,2070,2070,2070,2070,0
20250206,131000,11611680,2070,2070,2070,2070,0
20250206,130900,11611680,2070,2070,2070,2070,0
20250206,130800,11611680,2070,2070,2070,2070,0
20250206,130700,11611680,2070,2070,2070,2070,0
20250206,130600,11611680,2070,2070,2070,2070,0
20250206,130500,11611680,2070,2070,2070,2070,0
20250206,130400,11611680,2070,2070,2070,2070,0
20250206,130300,11611680,2070,2070,2070,2070,0
20250206,130200,11611680,2070,2070,2070,2070,0
20250206,130100,11611680,2070,2070,2070,2070,0
20250206,130000,11611680,2070,2070,2070,2070,0
20250206,125900,11611680,2070,2070,2070,2070,0
20250206,125800,11611680,2070,2070,2070,2070,50
20250206,125700,11508180,2075,2075,2075,2075,0
20250206,125600,11508180,2075,2075,2075,2075,0
20250206,125500,11508180,2075,2075,2075,2075,0
20250206,125400,11508180,2075,2075,2075,2075,0
20250206,125300,11508180,2075,2075,2075,2075,0
20250206,125200,11508180,2075,2075,2075,2075,0
20250206,125100,11508180,2075,2075,2075,2075,0
20250206,125000,11508180,2075,2075,2075,2075,0
20250206,124900,11508180,2075,2075,2075,2075,0
20250206,124800,11508180,2075,2075,2075,2075,0
20250206,124700,11508180,2075,2075,2075,2075,0
20250206,124600,11508180,2075,2075,2075,2075,0
20250206,124500,11508180,2075,2075,2075,2075,0
20250206,124400,11508180,2075,2075,2075,2075,0
20250206,124300,11508180,2075,2075,2075,2075,0
20250206,124200,11508180,2075,2075,2075,2075,0
20250206,124100,11508180,2075,2075,2075,2075,0
20250206,124000,11508180,2075,2075,2075,2075,0
20250206,123900,11508180,2075,2070,2075,2070,11
20250206,123800,11485405,2070,2070,2070,2070,0
20250206,123700,11485405,2070,2070,2070,2070,0
20250206,123600,11485405,2070,2070,2070,2070,0
20250206,123500,11485405,2070,2070,2070,2070,50
20250206,123400,11381905,2070,2070,2070,2070,0
20250206,123300,11381905,2070,2070,2070,2070,0
20250206,123200,11381905,2070,2070,2070,2070,0
20250206,123100,11381905,2070,2070,2070,2070,0
20250206,123000,11381905,2070,2070,2070,2070,0
20250206,122900,11381905,2070,2070,2070,2070,0
20250206,122800,11381905,2070,2070,2070,2070,0
20250206,122700,11381905,2070,2070,2070,2070,0
20250206,122600,11381905,2070,2070,2070,2070,0
20250206,122500,11381905,2070,2070,2070,2070,0
20250206,122400,11381905,2070,2070,2070,2070,0
20250206,122300,11381905,2070,2070,2070,2070,0
20250206,122200,11381905,2070,2070,2070,2070,0
20250206,122100,11381905,2070,2070,2070,2070,0
20250206,122000,11381905,2070,2070,2070,2070,0
20250206,121900,11381905,2070,2070,2070,2070,0
20250206,121800,11381905,2070,2060,2070,2060,96
20250206,121700,11183445,2070,2070,2070,2070,0
20250206,121600,11183445,2070,2070,2070,2070,0
20250206,121500,11183445,2070,2070,2070,2070,0
20250206,121400,11183445,2070,2070,2070,2070,0
20250206,121300,11183445,2070,2070,2070,2070,15
20250206,121200,11152395,2070,2070,2070,2070,0
20250206,121100,11152395,2070,2070,2070,2070,0
20250206,121000,11152395,2070,2070,2070,2070,0
20250206,120900,11152395,2070,2070,2070,2070,0
20250206,120800,11152395,2070,2070,2070,2070,0
20250206,120700,11152395,2070,2070,2070,2070,0
20250206,120600,11152395,2070,2070,2070,2070,0
20250206,120500,11152395,2070,2070,2070,2070,0
20250206,120400,11152395,2070,2070,2070,2070,0
20250206,120300,11152395,2070,2070,2070,2070,0
20250206,120200,11152395,2070,2070,2070,2070,0
20250206,120100,11152395,2070,2070,2070,2070,0
20250206,120000,11152395,2070,2070,2070,2070,0
20250206,115900,11152395,2070,2070,2070,2070,0
20250206,115800,11152395,2070,2070,2070,2070,0
20250206,115700,11152395,2070,2070,2070,2070,0
20250206,115600,11152395,2070,2070,2070,2070,0
20250206,115500,11152395,2070,2070,2070,2070,0
20250206,115400,11152395,2070,2070,2070,2070,0
20250206,115300,11152395,2070,2070,2070,2070,0
20250206,115200,11152395,2070,2070,2070,2070,0
20250206,115100,11152395,2070,2070,2070,2070,0
20250206,115000,11152395,2070,2070,2070,2070,0
20250206,114900,11152395,2070,2070,2070,2070,0
20250206,114800,11152395,2070,2070,2070,2070,0
20250206,114700,11152395,2070,2070,2070,2070,0
20250206,114600,11152395,2070,2070,2070,2070,0
20250206,114500,11152395,2070,2070,2070,2070,0
20250206,114400,11152395,2070,2070,2070,2070,0
20250206,114300,11152395,2070,2070,2070,2070,0
20250206,114200,11152395,2070,2070,2070,2070,0
20250206,114100,11152395,2070,2070,2070,2070,0
20250206,114000,11152395,2070,2070,2070,2070,0
20250206,113900,11152395,2070,2065,2070,2065,162
20250206,113800,10817085,2070,2070,2070,2070,0
20250206,113700,10817085,2070,2070,2070,2070,0
20250206,113600,10817085,2070,2070,2070,2070,0
20250206,113500,10817085,2070,2070,2070,2070,0
20250206,113400,10817085,2070,2070,2070,2070,0
20250206,113300,10817085,2070,2070,2070,2070,0
20250206,113200,10817085,2070,2070,2070,2070,0
20250206,113100,10817085,2070,2070,2070,2070,0
20250206,113000,10817085,2070,2070,2070,2070,0
20250206,112900,10817085,2070,2070,2070,2070,2656
20250206,112800,5319165,2070,2070,2070,2070,0
20250206,112700,5319165,2070,2070,2070,2070,0
20250206,112600,5319165,2070,2070,2070,2070,0
20250206,112500,5319165,2070,2070,2070,2070,0
20250206,112400,5319165,2070,2070,2070,2070,0
20250206,112300,5319165,2070,2070,2070,2070,0
20250206,112200,5319165,2070,2070,2070,2070,0
20250206,112100,5319165,2070,2070,2070,2070,0
20250206,112000,5319165,2070,2070,2070,2070,0
20250206,111900,5319165,2070,2070,2070,2070,0
20250206,111800,5319165,2070,2070,2070,2070,0
20250206,111700,5319165,2070,2070,2070,2070,0
20250206,111600,5319165,2070,2070,2070,2070,0
20250206,111500,5319165,2070,2070,2070,2070,0
20250206,111400,5319165,2070,2070,2070,2070,0
20250206,111300,5319165,2070,2070,2070,2070,0
20250206,111200,5319165,2070,2070,2070,2070,0
20250206,111100,5319165,2070,2070,2070,2070,345
20250206,111000,4605015,2070,2070,2070,2070,0
20250206,110900,4605015,2070,2070,2070,2070,0
20250206,110800,4605015,2070,2070,2070,2070,0
20250206,110700,4605015,2070,2070,2070,2070,0
20250206,110600,4605015,2070,2070,2070,2070,0
20250206,110500,4605015,2070,2070,2070,2070,0
20250206,110400,4605015,2070,2070,2070,2070,1
20250206,110300,4602945,2075,2075,2075,2075,0
20250206,110200,4602945,2075,2075,2075,2075,0
20250206,110100,4602945,2075,2075,2075,2075,0
20250206,110000,4602945,2075,2075,2075,2075,0
20250206,105900,4602945,2075,2070,2075,2070,70
20250206,105800,4458025,2070,2070,2070,2070,20
20250206,105700,4416625,2060,2060,2060,2060,0
20250206,105600,4416625,2060,2060,2060,2060,0
20250206,105500,4416625,2060,2060,2060,2060,0
20250206,105400,4416625,2060,2060,2060,2060,0
20250206,105300,4416625,2060,2060,2060,2060,0
20250206,105200,4416625,2060,2060,2060,2060,0
20250206,105100,4416625,2060,2060,2060,2060,0
20250206,105000,4416625,2060,2060,2060,2060,0
20250206,104900,4416625,2060,2060,2060,2060,0
20250206,104800,4416625,2060,2060,2060,2060,0
20250206,104700,4416625,2060,2060,2060,2060,0
20250206,104600,4416625,2060,2060,2060,2060,0
20250206,104500,4416625,2060,2060,2060,2060,0
20250206,104400,4416625,2060,2060,2060,2060,0
20250206,104300,4416625,2060,2060,2060,2060,0
20250206,104200,4416625,2060,2060,2060,2060,0
20250206,104100,4416625,2060,2060,2060,2060,1232
20250206,104000,1878705,2065,2065,2065,2065,0
20250206,103900,1878705,2065,2065,2065,2065,0
20250206,103800,1878705,2065,2065,2065,2065,0
20250206,103700,1878705,2065,2065,2065,2065,0
20250206,103600,1878705,2065,2065,2065,2065,210
20250206,103500,1445055,2070,2070,2070,2070,0
20250206,103400,1445055,2070,2070,2070,2070,0
20250206,103300,1445055,2070,2070,2070,2070,0
20250206,103200,1445055,2070,2070,2070,2070,3
20250206,103100,1438845,2070,2070,2070,2070,1
20250206,103000,1436775,2070,2070,2070,2070,0
20250206,102900,1436775,2070,2070,2070,2070,0
20250206,102800,1436775,2070,2070,2070,2070,0
20250206,102700,1436775,2070,2070,2070,2070,10
20250206,102600,1416075,2065,2065,2065,2065,0
20250206,102500,1416075,2065,2065,2065,2065,0
20250206,102400,1416075,2065,2065,2065,2065,0
20250206,102300,1416075,2065,2065,2065,2065,0
20250206,102200,1416075,2065,2065,2065,2065,0
20250206,102100,1416075,2065,2065,2065,2065,0
20250206,102000,1416075,2065,2065,2065,2065,0
20250206,101900,1416075,2065,2065,2065,2065,0
20250206,101800,1416075,2065,2065,2065,2065,0
20250206,101700,1416075,2065,2070,2070,2065,16
20250206,101600,1382985,2070,2070,2070,2070,0
20250206,101500,1382985,2070,2070,2070,2070,0
20250206,101400,1382985,2070,2070,2070,2070,27
20250206,101300,1327095,2070,2070,2070,2070,0
20250206,101200,1327095,2070,2070,2070,2070,0
20250206,101100,1327095,2070,2070,2070,2070,0
20250206,101000,1327095,2070,2070,2070,2070,0
20250206,100900,1327095,2070,2070,2070,2070,0
20250206,100800,1327095,2070,2070,2070,2070,0
20250206,100700,1327095,2070,2070,2070,2070,0
20250206,100600,1327095,2070,2070,2070,2070,0
20250206,100500,1327095,2070,2070,2070,2070,0
20250206,100400,1327095,2070,2070,2070,2070,0
20250206,100300,1327095,2070,2070,2070,2070,1
20250206,100200,1325025,2070,2070,2070,2070,0
20250206,100100,1325025,2070,2070,2070,2070,0
20250206,100000,1325025,2070,2070,2070,2070,0
20250206,095900,1325025,2070,2070,2070,2070,0
20250206,095800,1325025,2070,2070,2070,2070,0
20250206,095700,1325025,2070,2070,2070,2070,0
20250206,095600,1325025,2070,2070,2070,2070,0
20250206,095500,1325025,2070,2070,2070,2070,0
20250206,095400,1325025,2070,2070,2070,2070,0
20250206,095300,1325025,2070,2070,2070,2070,0
20250206,095200,1325025,2070,2070,2070,2070,0
20250206,095100,1325025,2070,2070,2070,2070,0
20250206,095000,1325025,2070,2070,2070,2070,0
20250206,094900,1325025,2070,2070,2070,2070,0
20250206,094800,1325025,2070,2070,2070,2070,0
20250206,094700,1325025,2070,2070,2070,2070,0
20250206,094600,1325025,2070,2070,2070,2070,0
20250206,094500,1325025,2070,2070,2070,2070,0
20250206,094400,1325025,2070,2070,2070,2070,0
20250206,094300,1325025,2070,2070,2070,2070,0
20250206,094200,1325025,2070,2070,2070,2070,0
20250206,094100,1325025,2070,2070,2070,2070,0
20250206,094000,1325025,2070,2070,2070,2070,4
20250206,093900,1316745,2070,2070,2070,2070,1
20250206,093800,1314675,2070,2070,2070,2070,0
20250206,093700,1314675,2070,2070,2070,2070,0
20250206,093600,1314675,2070,2070,2070,2070,25
20250206,093500,1262925,2070,2070,2070,2070,0
20250206,093400,1262925,2070,2060,2070,2060,82
20250206,093300,1093960,2060,2060,2060,2060,1
20250206,093200,1091900,2060,2055,2060,2055,197
20250206,093100,686375,2055,2055,2055,2055,0
20250206,093000,686375,2055,2055,2055,2055,10
20250206,092900,665825,2055,2055,2055,2055,1
20250206,092800,663770,2055,2055,2055,2055,0
20250206,092700,663770,2055,2055,2055,2055,0
20250206,092600,663770,2055,2055,2055,2055,1
20250206,092500,661715,2055,2055,2055,2055,0
20250206,092400,661715,2055,2055,2055,2055,0
20250206,092300,661715,2055,2055,2055,2055,0
20250206,092200,661715,2055,2055,2055,2055,0
20250206,092100,661715,2055,2055,2055,2055,0
20250206,092000,661715,2055,2055,2055,2055,0
20250206,091900,661715,2055,2055,2055,2055,0
20250206,091800,661715,2055,2055,2055,2055,1
20250206,091700,659660,2045,2045,2045,2045,0
20250206,091600,659660,2045,2060,2060,2045,22
20250206,091500,614595,2060,2060,2060,2060,0
20250206,091400,614595,2060,2060,2060,2060,0
20250206,091300,614595,2060,2060,2060,2060,0
20250206,091200,614595,2060,2060,2060,2060,0
20250206,091100,614595,2060,2060,2060,2060,5
20250206,091000,604295,2060,2060,2060,2060,0
20250206,090900,604295,2060,2060,2060,2060,0
20250206,090800,604295,2060,2060,2060,2060,0
20250206,090700,604295,2060,2060,2060,2060,0
20250206,090600,604295,2060,2060,2060,2060,0
20250206,090500,604295,2060,2060,2060,2060,0
20250206,090400,604295,2060,2060,2060,2060,0
20250206,090300,604295,2060,2060,2060,2060,1
20250206,090200,602235,2040,2040,2040,2040,0
20250206,090100,602235,2040,2040,2040,2040,1
20250206,090000,600195,2055,2070,2070,2055,292