KissMeData/050120/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193300,3916650,2045,2045,2045,2045,302
20250206,193200,3916650,2045,2045,2045,2045,0
20250206,193100,3916650,2045,2045,2045,2045,0
20250206,193000,3916650,2045,2045,2045,2045,0
20250206,192900,3916650,2045,2045,2045,2045,0
20250206,192800,3916650,2045,2045,2045,2045,0
20250206,192700,3916650,2045,2045,2045,2045,0
20250206,192600,3916650,2045,2045,2045,2045,0
20250206,192500,3916650,2045,2045,2045,2045,0
20250206,192400,3916650,2045,2045,2045,2045,0
20250206,192300,3916650,2045,2045,2045,2045,0
20250206,192200,3916650,2045,2045,2045,2045,0
20250206,192100,3916650,2045,2045,2045,2045,0
20250206,192000,3916650,2045,2045,2045,2045,0
20250206,191900,3916650,2045,2045,2045,2045,0
20250206,191800,3916650,2045,2045,2045,2045,0
20250206,191700,3916650,2045,2045,2045,2045,0
20250206,191600,3916650,2045,2045,2045,2045,0
20250206,191500,3916650,2045,2045,2045,2045,0
20250206,191400,3916650,2045,2045,2045,2045,0
20250206,191300,3916650,2045,2045,2045,2045,0
20250206,191200,3916650,2045,2045,2045,2045,0
20250206,191100,3916650,2045,2045,2045,2045,0
20250206,191000,3916650,2045,2045,2045,2045,0
20250206,190900,3916650,2045,2045,2045,2045,0
20250206,190800,3916650,2045,2045,2045,2045,0
20250206,190700,3916650,2045,2045,2045,2045,0
20250206,190600,3916650,2045,2045,2045,2045,0
20250206,190500,3916650,2045,2045,2045,2045,0
20250206,190400,3916650,2045,2045,2045,2045,0
20250206,190300,3916650,2045,2045,2045,2045,302
20250206,190200,3916650,2045,2045,2045,2045,0
20250206,190100,3916650,2045,2045,2045,2045,0
20250206,190000,3916650,2045,2045,2045,2045,0
20250206,185900,3916650,2045,2045,2045,2045,0
20250206,185800,3916650,2045,2045,2045,2045,0
20250206,185700,3916650,2045,2045,2045,2045,0
20250206,185600,3916650,2045,2045,2045,2045,0
20250206,185500,3916650,2045,2045,2045,2045,0
20250206,185400,3916650,2045,2045,2045,2045,0
20250206,185300,3916650,2045,2045,2045,2045,0
20250206,185200,3916650,2045,2045,2045,2045,0
20250206,185100,3916650,2045,2045,2045,2045,0
20250206,185000,3916650,2045,2045,2045,2045,0
20250206,184900,3916650,2045,2045,2045,2045,0
20250206,184800,3916650,2045,2045,2045,2045,0
20250206,184700,3916650,2045,2045,2045,2045,0
20250206,184600,3916650,2045,2045,2045,2045,0
20250206,184500,3916650,2045,2045,2045,2045,0
20250206,184400,3916650,2045,2045,2045,2045,0
20250206,184300,3916650,2045,2045,2045,2045,0
20250206,184200,3916650,2045,2045,2045,2045,0
20250206,184100,3916650,2045,2045,2045,2045,0
20250206,184000,3916650,2045,2045,2045,2045,0
20250206,183900,3916650,2045,2045,2045,2045,0
20250206,183800,3916650,2045,2045,2045,2045,0
20250206,183700,3916650,2045,2045,2045,2045,0
20250206,183600,3916650,2045,2045,2045,2045,0
20250206,183500,3916650,2045,2045,2045,2045,0
20250206,183400,3916650,2045,2045,2045,2045,0
20250206,183300,3916650,2045,2045,2045,2045,302
20250206,183200,3916650,2045,2045,2045,2045,0
20250206,183100,3916650,2045,2045,2045,2045,0
20250206,183000,3916650,2045,2045,2045,2045,0
20250206,182900,3916650,2045,2045,2045,2045,0
20250206,182800,3916650,2045,2045,2045,2045,0
20250206,182700,3916650,2045,2045,2045,2045,0
20250206,182600,3916650,2045,2045,2045,2045,0
20250206,182500,3916650,2045,2045,2045,2045,0
20250206,182400,3916650,2045,2045,2045,2045,0
20250206,182300,3916650,2045,2045,2045,2045,0
20250206,182200,3916650,2045,2045,2045,2045,0
20250206,182100,3916650,2045,2045,2045,2045,0
20250206,182000,3916650,2045,2045,2045,2045,0
20250206,181900,3916650,2045,2045,2045,2045,0
20250206,181800,3916650,2045,2045,2045,2045,0
20250206,181700,3916650,2045,2045,2045,2045,0
20250206,181600,3916650,2045,2045,2045,2045,0
20250206,181500,3916650,2045,2045,2045,2045,0
20250206,181400,3916650,2045,2045,2045,2045,0
20250206,181300,3916650,2045,2045,2045,2045,0
20250206,181200,3916650,2045,2045,2045,2045,0
20250206,181100,3916650,2045,2045,2045,2045,0
20250206,181000,3916650,2045,2045,2045,2045,0
20250206,180900,3916650,2045,2045,2045,2045,0
20250206,180800,3916650,2045,2045,2045,2045,0
20250206,180700,3916650,2045,2045,2045,2045,0
20250206,180600,3916650,2045,2045,2045,2045,0
20250206,180500,3916650,2045,2045,2045,2045,0
20250206,180400,3916650,2045,2045,2045,2045,0
20250206,180300,3916650,2045,2045,2045,2045,302
20250206,180200,3916650,2045,2045,2045,2045,0
20250206,180100,3916650,2045,2045,2045,2045,0
20250206,180000,3916650,2045,2045,2045,2045,0
20250206,175900,3916650,2045,2045,2045,2045,0
20250206,175800,3916650,2045,2045,2045,2045,0
20250206,175700,3916650,2045,2045,2045,2045,0
20250206,175600,3916650,2045,2045,2045,2045,0
20250206,175500,3916650,2045,2045,2045,2045,0
20250206,175400,3916650,2045,2045,2045,2045,0
20250206,175300,3916650,2045,2045,2045,2045,0
20250206,175200,3916650,2045,2045,2045,2045,0
20250206,175100,3916650,2045,2045,2045,2045,0
20250206,175000,3916650,2045,2045,2045,2045,0
20250206,174900,3916650,2045,2045,2045,2045,0
20250206,174800,3916650,2045,2045,2045,2045,0
20250206,174700,3916650,2045,2045,2045,2045,0
20250206,174600,3916650,2045,2045,2045,2045,0
20250206,174500,3916650,2045,2045,2045,2045,0
20250206,174400,3916650,2045,2045,2045,2045,0
20250206,174300,3916650,2045,2045,2045,2045,0
20250206,174200,3916650,2045,2045,2045,2045,0
20250206,174100,3916650,2045,2045,2045,2045,0
20250206,174000,3916650,2045,2045,2045,2045,0
20250206,173900,3916650,2045,2045,2045,2045,0
20250206,173800,3916650,2045,2045,2045,2045,0
20250206,173700,3916650,2045,2045,2045,2045,0
20250206,173600,3916650,2045,2045,2045,2045,0
20250206,173500,3916650,2045,2045,2045,2045,0
20250206,173400,3916650,2045,2045,2045,2045,0
20250206,173300,3916650,2045,2045,2045,2045,302
20250206,173200,3916650,2045,2045,2045,2045,0
20250206,173100,3916650,2045,2045,2045,2045,0
20250206,173000,3916650,2045,2045,2045,2045,0
20250206,172900,3916650,2045,2045,2045,2045,0
20250206,172800,3916650,2045,2045,2045,2045,0
20250206,172700,3916650,2045,2045,2045,2045,0
20250206,172600,3916650,2045,2045,2045,2045,0
20250206,172500,3916650,2045,2045,2045,2045,0
20250206,172400,3916650,2045,2045,2045,2045,0
20250206,172300,3916650,2045,2045,2045,2045,0
20250206,172200,3916650,2045,2045,2045,2045,0
20250206,172100,3916650,2045,2045,2045,2045,0
20250206,172000,3916650,2045,2045,2045,2045,0
20250206,171900,3916650,2045,2045,2045,2045,0
20250206,171800,3916650,2045,2045,2045,2045,0
20250206,171700,3916650,2045,2045,2045,2045,0
20250206,171600,3916650,2045,2045,2045,2045,0
20250206,171500,3916650,2045,2045,2045,2045,0
20250206,171400,3916650,2045,2045,2045,2045,0
20250206,171300,3916650,2045,2045,2045,2045,0
20250206,171200,3916650,2045,2045,2045,2045,0
20250206,171100,3916650,2045,2045,2045,2045,0
20250206,171000,3916650,2045,2045,2045,2045,0
20250206,170900,3916650,2045,2045,2045,2045,0
20250206,170800,3916650,2045,2045,2045,2045,0
20250206,170700,3916650,2045,2045,2045,2045,0
20250206,170600,3916650,2045,2045,2045,2045,0
20250206,170500,3916650,2045,2045,2045,2045,0
20250206,170400,3916650,2045,2045,2045,2045,0
20250206,170300,3916650,2045,2045,2045,2045,302
20250206,170200,3916650,2045,2045,2045,2045,0
20250206,170100,3916650,2045,2045,2045,2045,0
20250206,170000,3916650,2045,2045,2045,2045,0
20250206,165900,3916650,2045,2045,2045,2045,0
20250206,165800,3916650,2045,2045,2045,2045,0
20250206,165700,3916650,2045,2045,2045,2045,0
20250206,165600,3916650,2045,2045,2045,2045,0
20250206,165500,3916650,2045,2045,2045,2045,0
20250206,165400,3916650,2045,2045,2045,2045,0
20250206,165300,3916650,2045,2045,2045,2045,0
20250206,165200,3916650,2045,2045,2045,2045,0
20250206,165100,3916650,2045,2045,2045,2045,0
20250206,165000,3916650,2045,2045,2045,2045,0
20250206,164900,3916650,2045,2045,2045,2045,0
20250206,164800,3916650,2045,2045,2045,2045,0
20250206,164700,3916650,2045,2045,2045,2045,0
20250206,164600,3916650,2045,2045,2045,2045,0
20250206,164500,3916650,2045,2045,2045,2045,0
20250206,164400,3916650,2045,2045,2045,2045,0
20250206,164300,3916650,2045,2045,2045,2045,0
20250206,164200,3916650,2045,2045,2045,2045,0
20250206,164100,3916650,2045,2045,2045,2045,0
20250206,164000,3916650,2045,2045,2045,2045,0
20250206,163900,3916650,2045,2045,2045,2045,0
20250206,163800,3916650,2045,2045,2045,2045,0
20250206,163700,3916650,2045,2045,2045,2045,0
20250206,163600,3916650,2045,2045,2045,2045,0
20250206,163500,3916650,2045,2045,2045,2045,0
20250206,163400,3916650,2045,2045,2045,2045,0
20250206,163300,3916650,2045,2045,2045,2045,302
20250206,163200,3916650,2045,2045,2045,2045,0
20250206,163100,3916650,2045,2045,2045,2045,0
20250206,163000,3916650,2045,2045,2045,2045,0
20250206,162900,3916650,2045,2045,2045,2045,0
20250206,162800,3916650,2045,2045,2045,2045,0
20250206,162700,3916650,2045,2045,2045,2045,0
20250206,162600,3916650,2045,2045,2045,2045,0
20250206,162500,3916650,2045,2045,2045,2045,0
20250206,162400,3916650,2045,2045,2045,2045,0
20250206,162300,3916650,2045,2045,2045,2045,0
20250206,162200,3916650,2045,2045,2045,2045,0
20250206,162100,3916650,2045,2045,2045,2045,0
20250206,162000,3916650,2045,2045,2045,2045,0
20250206,161900,3916650,2045,2045,2045,2045,0
20250206,161800,3916650,2045,2045,2045,2045,0
20250206,161700,3916650,2045,2045,2045,2045,0
20250206,161600,3916650,2045,2045,2045,2045,0
20250206,161500,3916650,2045,2045,2045,2045,0
20250206,161400,3916650,2045,2045,2045,2045,0
20250206,161300,3916650,2045,2045,2045,2045,0
20250206,161200,3916650,2045,2045,2045,2045,0
20250206,161100,3916650,2045,2045,2045,2045,0
20250206,161000,3916650,2045,2045,2045,2045,0
20250206,160900,3916650,2045,2045,2045,2045,0
20250206,160800,3916650,2045,2045,2045,2045,0
20250206,160700,3916650,2045,2045,2045,2045,0
20250206,160600,3916650,2045,2045,2045,2045,0
20250206,160500,3916650,2045,2045,2045,2045,0
20250206,160400,3916650,2045,2045,2045,2045,0
20250206,160300,3916650,2045,2045,2045,2045,302
20250206,160200,3916650,2045,2045,2045,2045,0
20250206,160100,3916650,2045,2045,2045,2045,0
20250206,160000,3916650,2045,2045,2045,2045,0
20250206,155900,3916650,2045,2045,2045,2045,0
20250206,155800,3916650,2045,2045,2045,2045,0
20250206,155700,3916650,2045,2045,2045,2045,0
20250206,155600,3916650,2045,2045,2045,2045,0
20250206,155500,3916650,2045,2045,2045,2045,0
20250206,155400,3916650,2045,2045,2045,2045,0
20250206,155300,3916650,2045,2045,2045,2045,0
20250206,155200,3916650,2045,2045,2045,2045,0
20250206,155100,3916650,2045,2045,2045,2045,0
20250206,155000,3916650,2045,2045,2045,2045,0
20250206,154900,3916650,2045,2045,2045,2045,0
20250206,154800,3916650,2045,2045,2045,2045,0
20250206,154700,3916650,2045,2045,2045,2045,0
20250206,154600,3916650,2045,2045,2045,2045,0
20250206,154500,3916650,2045,2045,2045,2045,0
20250206,154400,3916650,2045,2045,2045,2045,0
20250206,154300,3916650,2045,2045,2045,2045,0
20250206,154200,3916650,2045,2045,2045,2045,0
20250206,154100,3916650,2045,2045,2045,2045,0
20250206,154000,3916650,2045,2045,2045,2045,0
20250206,153900,3916650,2045,2045,2045,2045,0
20250206,153800,3916650,2045,2045,2045,2045,0
20250206,153700,3916650,2045,2045,2045,2045,0
20250206,153600,3916650,2045,2045,2045,2045,0
20250206,153500,3916650,2045,2045,2045,2045,0
20250206,153400,3916650,2045,2045,2045,2045,0
20250206,153300,3916650,2045,2045,2045,2045,302
20250206,153200,3916650,2045,2045,2045,2045,0
20250206,153100,3916650,2045,2045,2045,2045,0
20250206,153000,3916650,2045,2045,2045,2045,302
20250206,152900,3299060,2020,2020,2020,2020,0
20250206,152800,3299060,2020,2020,2020,2020,0
20250206,152700,3299060,2020,2020,2020,2020,0
20250206,152600,3299060,2020,2020,2020,2020,0
20250206,152500,3299060,2020,2020,2020,2020,0
20250206,152400,3299060,2020,2020,2020,2020,0
20250206,152300,3299060,2020,2020,2020,2020,0
20250206,152200,3299060,2020,2020,2020,2020,0
20250206,152100,3299060,2020,2020,2020,2020,0
20250206,152000,3299060,2020,2020,2020,2020,0
20250206,151900,3299060,2020,2020,2020,2020,0
20250206,151800,3299060,2020,2020,2020,2020,0
20250206,151700,3299060,2020,2020,2020,2020,0
20250206,151600,3299060,2020,2020,2020,2020,0
20250206,151500,3299060,2020,2020,2020,2020,0
20250206,151400,3299060,2020,2020,2020,2020,0
20250206,151300,3299060,2020,2020,2020,2020,0
20250206,151200,3299060,2020,2020,2020,2020,0
20250206,151100,3299060,2020,2020,2020,2020,0
20250206,151000,3299060,2020,2020,2020,2020,0
20250206,150900,3299060,2020,2020,2020,2020,0
20250206,150800,3299060,2020,2020,2020,2020,0
20250206,150700,3299060,2020,2020,2020,2020,0
20250206,150600,3299060,2020,2020,2020,2020,0
20250206,150500,3299060,2020,2020,2020,2020,0
20250206,150400,3299060,2020,2020,2020,2020,0
20250206,150300,3299060,2020,2020,2020,2020,0
20250206,150200,3299060,2020,2020,2020,2020,0
20250206,150100,3299060,2020,2020,2020,2020,0
20250206,150000,3299060,2020,2020,2020,2020,0
20250206,145900,3299060,2020,2020,2020,2020,0
20250206,145800,3299060,2020,2020,2020,2020,0
20250206,145700,3299060,2020,2020,2020,2020,0
20250206,145600,3299060,2020,2020,2020,2020,0
20250206,145500,3299060,2020,2020,2020,2020,0
20250206,145400,3299060,2020,2020,2020,2020,0
20250206,145300,3299060,2020,2020,2020,2020,0
20250206,145200,3299060,2020,2020,2020,2020,0
20250206,145100,3299060,2020,2020,2020,2020,0
20250206,145000,3299060,2020,2020,2020,2020,0
20250206,144900,3299060,2020,2020,2020,2020,0
20250206,144800,3299060,2020,2020,2020,2020,10
20250206,144700,3278860,2045,2045,2045,2045,0
20250206,144600,3278860,2045,2045,2045,2045,0
20250206,144500,3278860,2045,2045,2045,2045,0
20250206,144400,3278860,2045,2045,2045,2045,0
20250206,144300,3278860,2045,2045,2045,2045,0
20250206,144200,3278860,2045,2045,2045,2045,0
20250206,144100,3278860,2045,2045,2045,2045,0
20250206,144000,3278860,2045,2045,2045,2045,0
20250206,143900,3278860,2045,2045,2045,2045,0
20250206,143800,3278860,2045,2045,2045,2045,0
20250206,143700,3278860,2045,2045,2045,2045,0
20250206,143600,3278860,2045,2045,2045,2045,0
20250206,143500,3278860,2045,2045,2045,2045,0
20250206,143400,3278860,2045,2045,2045,2045,0
20250206,143300,3278860,2045,2045,2045,2045,0
20250206,143200,3278860,2045,2045,2045,2045,0
20250206,143100,3278860,2045,2045,2045,2045,0
20250206,143000,3278860,2045,2045,2045,2045,0
20250206,142900,3278860,2045,2045,2045,2045,0
20250206,142800,3278860,2045,2045,2045,2045,0
20250206,142700,3278860,2045,2045,2045,2045,0
20250206,142600,3278860,2045,2045,2045,2045,0
20250206,142500,3278860,2045,2045,2045,2045,0
20250206,142400,3278860,2045,2045,2045,2045,0
20250206,142300,3278860,2045,2045,2045,2045,0
20250206,142200,3278860,2045,2045,2045,2045,0
20250206,142100,3278860,2045,2045,2045,2045,0
20250206,142000,3278860,2045,2045,2045,2045,0
20250206,141900,3278860,2045,2045,2045,2045,0
20250206,141800,3278860,2045,2045,2045,2045,0
20250206,141700,3278860,2045,2045,2045,2045,0
20250206,141600,3278860,2045,2045,2045,2045,0
20250206,141500,3278860,2045,2045,2045,2045,0
20250206,141400,3278860,2045,2045,2045,2045,0
20250206,141300,3278860,2045,2045,2045,2045,0
20250206,141200,3278860,2045,2045,2045,2045,0
20250206,141100,3278860,2045,2045,2045,2045,0
20250206,141000,3278860,2045,2045,2045,2045,0
20250206,140900,3278860,2045,2045,2045,2045,0
20250206,140800,3278860,2045,2045,2045,2045,1
20250206,140700,3276815,2020,2020,2020,2020,0
20250206,140600,3276815,2020,2020,2020,2020,0
20250206,140500,3276815,2020,2020,2020,2020,0
20250206,140400,3276815,2020,2020,2020,2020,0
20250206,140300,3276815,2020,2020,2020,2020,0
20250206,140200,3276815,2020,2020,2020,2020,0
20250206,140100,3276815,2020,2020,2020,2020,0
20250206,140000,3276815,2020,2020,2020,2020,0
20250206,135900,3276815,2020,2020,2020,2020,0
20250206,135800,3276815,2020,2020,2020,2020,0
20250206,135700,3276815,2020,2020,2020,2020,0
20250206,135600,3276815,2020,2020,2020,2020,0
20250206,135500,3276815,2020,2020,2020,2020,0
20250206,135400,3276815,2020,2020,2020,2020,31
20250206,135300,3214195,2020,2020,2020,2020,0
20250206,135200,3214195,2020,2020,2020,2020,0
20250206,135100,3214195,2020,2020,2020,2020,0
20250206,135000,3214195,2020,2020,2020,2020,0
20250206,134900,3214195,2020,2020,2020,2020,0
20250206,134800,3214195,2020,2020,2020,2020,0
20250206,134700,3214195,2020,2020,2020,2020,0
20250206,134600,3214195,2020,2020,2020,2020,0
20250206,134500,3214195,2020,2020,2020,2020,0
20250206,134400,3214195,2020,2020,2020,2020,0
20250206,134300,3214195,2020,2015,2020,2015,152
20250206,134200,2907195,2020,2020,2020,2020,0
20250206,134100,2907195,2020,2020,2020,2020,0
20250206,134000,2907195,2020,2020,2020,2020,0
20250206,133900,2907195,2020,2020,2020,2020,0
20250206,133800,2907195,2020,2020,2020,2020,0
20250206,133700,2907195,2020,2020,2020,2020,6
20250206,133600,2895075,2020,2020,2020,2020,0
20250206,133500,2895075,2020,2020,2020,2020,0
20250206,133400,2895075,2020,2020,2020,2020,0
20250206,133300,2895075,2020,2020,2020,2020,50
20250206,133200,2794075,2025,2025,2025,2025,0
20250206,133100,2794075,2025,2025,2025,2025,74
20250206,133000,2644225,2050,2050,2050,2050,0
20250206,132900,2644225,2050,2050,2050,2050,0
20250206,132800,2644225,2050,2050,2050,2050,0
20250206,132700,2644225,2050,2050,2050,2050,0
20250206,132600,2644225,2050,2050,2050,2050,0
20250206,132500,2644225,2050,2050,2050,2050,0
20250206,132400,2644225,2050,2050,2050,2050,0
20250206,132300,2644225,2050,2050,2050,2050,0
20250206,132200,2644225,2050,2050,2050,2050,0
20250206,132100,2644225,2050,2050,2050,2050,0
20250206,132000,2644225,2050,2050,2050,2050,0
20250206,131900,2644225,2050,2050,2050,2050,0
20250206,131800,2644225,2050,2050,2050,2050,0
20250206,131700,2644225,2050,2050,2050,2050,0
20250206,131600,2644225,2050,2050,2050,2050,0
20250206,131500,2644225,2050,2050,2050,2050,0
20250206,131400,2644225,2050,2050,2050,2050,0
20250206,131300,2644225,2050,2050,2050,2050,0
20250206,131200,2644225,2050,2050,2050,2050,0
20250206,131100,2644225,2050,2050,2050,2050,0
20250206,131000,2644225,2050,2050,2050,2050,0
20250206,130900,2644225,2050,2050,2050,2050,0
20250206,130800,2644225,2050,2050,2050,2050,320
20250206,130700,1988225,2050,2050,2050,2050,0
20250206,130600,1988225,2050,2050,2050,2050,0
20250206,130500,1988225,2050,2050,2050,2050,0
20250206,130400,1988225,2050,2050,2050,2050,0
20250206,130300,1988225,2050,2050,2050,2050,0
20250206,130200,1988225,2050,2050,2050,2050,0
20250206,130100,1988225,2050,2050,2050,2050,0
20250206,130000,1988225,2050,2050,2050,2050,0
20250206,125900,1988225,2050,2050,2050,2050,0
20250206,125800,1988225,2050,2050,2050,2050,0
20250206,125700,1988225,2050,2050,2050,2050,0
20250206,125600,1988225,2050,2050,2050,2050,0
20250206,125500,1988225,2050,2050,2050,2050,0
20250206,125400,1988225,2050,2050,2050,2050,0
20250206,125300,1988225,2050,2050,2050,2050,0
20250206,125200,1988225,2050,2050,2050,2050,1
20250206,125100,1986175,2025,2025,2025,2025,0
20250206,125000,1986175,2025,2025,2025,2025,0
20250206,124900,1986175,2025,2025,2025,2025,0
20250206,124800,1986175,2025,2025,2025,2025,0
20250206,124700,1986175,2025,2025,2025,2025,28
20250206,124600,1929475,2030,2030,2030,2030,0
20250206,124500,1929475,2030,2030,2030,2030,0
20250206,124400,1929475,2030,2030,2030,2030,0
20250206,124300,1929475,2030,2030,2030,2030,0
20250206,124200,1929475,2030,2030,2030,2030,0
20250206,124100,1929475,2030,2030,2030,2030,8
20250206,124000,1913235,2060,2060,2060,2060,1
20250206,123900,1911175,2060,2060,2060,2060,0
20250206,123800,1911175,2060,2060,2060,2060,0
20250206,123700,1911175,2060,2060,2060,2060,0
20250206,123600,1911175,2060,2060,2060,2060,0
20250206,123500,1911175,2060,2060,2060,2060,0
20250206,123400,1911175,2060,2060,2060,2060,0
20250206,123300,1911175,2060,2060,2060,2060,0
20250206,123200,1911175,2060,2060,2060,2060,0
20250206,123100,1911175,2060,2060,2060,2060,0
20250206,123000,1911175,2060,2060,2060,2060,0
20250206,122900,1911175,2060,2060,2060,2060,0
20250206,122800,1911175,2060,2060,2060,2060,0
20250206,122700,1911175,2060,2060,2060,2060,0
20250206,122600,1911175,2060,2060,2060,2060,0
20250206,122500,1911175,2060,2060,2060,2060,0
20250206,122400,1911175,2060,2060,2060,2060,0
20250206,122300,1911175,2060,2060,2060,2060,0
20250206,122200,1911175,2060,2060,2060,2060,0
20250206,122100,1911175,2060,2060,2060,2060,0
20250206,122000,1911175,2060,2060,2060,2060,0
20250206,121900,1911175,2060,2060,2060,2060,0
20250206,121800,1911175,2060,2060,2060,2060,0
20250206,121700,1911175,2060,2060,2060,2060,0
20250206,121600,1911175,2060,2060,2060,2060,0
20250206,121500,1911175,2060,2060,2060,2060,0
20250206,121400,1911175,2060,2060,2060,2060,0
20250206,121300,1911175,2060,2060,2060,2060,0
20250206,121200,1911175,2060,2060,2060,2060,0
20250206,121100,1911175,2060,2060,2060,2060,0
20250206,121000,1911175,2060,2060,2060,2060,0
20250206,120900,1911175,2060,2060,2060,2060,0
20250206,120800,1911175,2060,2060,2060,2060,0
20250206,120700,1911175,2060,2060,2060,2060,0
20250206,120600,1911175,2060,2060,2060,2060,0
20250206,120500,1911175,2060,2060,2060,2060,0
20250206,120400,1911175,2060,2060,2060,2060,0
20250206,120300,1911175,2060,2060,2060,2060,0
20250206,120200,1911175,2060,2060,2060,2060,0
20250206,120100,1911175,2060,2060,2060,2060,0
20250206,120000,1911175,2060,2060,2060,2060,0
20250206,115900,1911175,2060,2060,2060,2060,0
20250206,115800,1911175,2060,2060,2060,2060,0
20250206,115700,1911175,2060,2060,2060,2060,0
20250206,115600,1911175,2060,2060,2060,2060,0
20250206,115500,1911175,2060,2060,2060,2060,0
20250206,115400,1911175,2060,2060,2060,2060,0
20250206,115300,1911175,2060,2060,2060,2060,0
20250206,115200,1911175,2060,2060,2060,2060,0
20250206,115100,1911175,2060,2060,2060,2060,0
20250206,115000,1911175,2060,2060,2060,2060,0
20250206,114900,1911175,2060,2060,2060,2060,0
20250206,114800,1911175,2060,2060,2060,2060,0
20250206,114700,1911175,2060,2060,2060,2060,0
20250206,114600,1911175,2060,2060,2060,2060,0
20250206,114500,1911175,2060,2060,2060,2060,0
20250206,114400,1911175,2060,2060,2060,2060,0
20250206,114300,1911175,2060,2060,2060,2060,0
20250206,114200,1911175,2060,2060,2060,2060,0
20250206,114100,1911175,2060,2060,2060,2060,0
20250206,114000,1911175,2060,2060,2060,2060,0
20250206,113900,1911175,2060,2060,2060,2060,0
20250206,113800,1911175,2060,2060,2060,2060,0
20250206,113700,1911175,2060,2060,2060,2060,0
20250206,113600,1911175,2060,2060,2060,2060,0
20250206,113500,1911175,2060,2060,2060,2060,0
20250206,113400,1911175,2060,2060,2060,2060,0
20250206,113300,1911175,2060,2060,2060,2060,0
20250206,113200,1911175,2060,2060,2060,2060,0
20250206,113100,1911175,2060,2060,2060,2060,0
20250206,113000,1911175,2060,2060,2060,2060,0
20250206,112900,1911175,2060,2060,2060,2060,0
20250206,112800,1911175,2060,2060,2060,2060,0
20250206,112700,1911175,2060,2060,2060,2060,0
20250206,112600,1911175,2060,2060,2060,2060,0
20250206,112500,1911175,2060,2060,2060,2060,0
20250206,112400,1911175,2060,2060,2060,2060,0
20250206,112300,1911175,2060,2060,2060,2060,0
20250206,112200,1911175,2060,2060,2060,2060,0
20250206,112100,1911175,2060,2060,2060,2060,0
20250206,112000,1911175,2060,2060,2060,2060,0
20250206,111900,1911175,2060,2060,2060,2060,0
20250206,111800,1911175,2060,2060,2060,2060,0
20250206,111700,1911175,2060,2060,2060,2060,0
20250206,111600,1911175,2060,2060,2060,2060,0
20250206,111500,1911175,2060,2060,2060,2060,0
20250206,111400,1911175,2060,2060,2060,2060,0
20250206,111300,1911175,2060,2060,2060,2060,0
20250206,111200,1911175,2060,2060,2060,2060,0
20250206,111100,1911175,2060,2060,2060,2060,0
20250206,111000,1911175,2060,2060,2060,2060,0
20250206,110900,1911175,2060,2060,2060,2060,0
20250206,110800,1911175,2060,2060,2060,2060,0
20250206,110700,1911175,2060,2060,2060,2060,0
20250206,110600,1911175,2060,2060,2060,2060,0
20250206,110500,1911175,2060,2060,2060,2060,0
20250206,110400,1911175,2060,2060,2060,2060,0
20250206,110300,1911175,2060,2060,2060,2060,1
20250206,110200,1909115,2055,2055,2055,2055,0
20250206,110100,1909115,2055,2055,2055,2055,0
20250206,110000,1909115,2055,2055,2055,2055,0
20250206,105900,1909115,2055,2055,2055,2055,0
20250206,105800,1909115,2055,2055,2055,2055,0
20250206,105700,1909115,2055,2055,2055,2055,0
20250206,105600,1909115,2055,2055,2055,2055,0
20250206,105500,1909115,2055,2055,2055,2055,0
20250206,105400,1909115,2055,2055,2055,2055,0
20250206,105300,1909115,2055,2055,2055,2055,0
20250206,105200,1909115,2055,2055,2055,2055,0
20250206,105100,1909115,2055,2055,2055,2055,0
20250206,105000,1909115,2055,2055,2055,2055,0
20250206,104900,1909115,2055,2055,2055,2055,0
20250206,104800,1909115,2055,2055,2055,2055,0
20250206,104700,1909115,2055,2055,2055,2055,0
20250206,104600,1909115,2055,2050,2055,2050,12
20250206,104500,1884510,2050,2050,2050,2050,0
20250206,104400,1884510,2050,2050,2050,2050,1
20250206,104300,1882460,2025,2025,2025,2025,0
20250206,104200,1882460,2025,2025,2025,2025,12
20250206,104100,1858160,2025,2025,2025,2025,0
20250206,104000,1858160,2025,2025,2025,2025,0
20250206,103900,1858160,2025,2025,2025,2025,0
20250206,103800,1858160,2025,2025,2025,2025,1
20250206,103700,1856135,2025,2025,2025,2025,0
20250206,103600,1856135,2025,2025,2025,2025,0
20250206,103500,1856135,2025,2025,2025,2025,0
20250206,103400,1856135,2025,2025,2025,2025,0
20250206,103300,1856135,2025,2025,2025,2025,0
20250206,103200,1856135,2025,2025,2025,2025,0
20250206,103100,1856135,2025,2025,2025,2025,0
20250206,103000,1856135,2025,2025,2025,2025,0
20250206,102900,1856135,2025,2025,2025,2025,0
20250206,102800,1856135,2025,2025,2025,2025,87
20250206,102700,1679960,2025,2025,2025,2025,206
20250206,102600,1262810,2030,2030,2030,2030,0
20250206,102500,1262810,2030,2050,2050,2030,270
20250206,102400,714690,2065,2065,2065,2065,0
20250206,102300,714690,2065,2065,2065,2065,0
20250206,102200,714690,2065,2065,2065,2065,0
20250206,102100,714690,2065,2065,2065,2065,0
20250206,102000,714690,2065,2065,2065,2065,0
20250206,101900,714690,2065,2065,2065,2065,0
20250206,101800,714690,2065,2065,2065,2065,3
20250206,101700,708495,2065,2065,2065,2065,0
20250206,101600,708495,2065,2065,2065,2065,0
20250206,101500,708495,2065,2065,2065,2065,0
20250206,101400,708495,2065,2065,2065,2065,0
20250206,101300,708495,2065,2065,2065,2065,0
20250206,101200,708495,2065,2065,2065,2065,0
20250206,101100,708495,2065,2065,2065,2065,0
20250206,101000,708495,2065,2065,2065,2065,0
20250206,100900,708495,2065,2065,2065,2065,0
20250206,100800,708495,2065,2065,2065,2065,0
20250206,100700,708495,2065,2065,2065,2065,0
20250206,100600,708495,2065,2065,2065,2065,0
20250206,100500,708495,2065,2065,2065,2065,4
20250206,100400,700235,2065,2065,2065,2065,0
20250206,100300,700235,2065,2065,2065,2065,0
20250206,100200,700235,2065,2065,2065,2065,4
20250206,100100,691975,2065,2065,2065,2065,0
20250206,100000,691975,2065,2065,2065,2065,0
20250206,095900,691975,2065,2065,2065,2065,0
20250206,095800,691975,2065,2065,2065,2065,0
20250206,095700,691975,2065,2065,2065,2065,0
20250206,095600,691975,2065,2065,2065,2065,0
20250206,095500,691975,2065,2065,2065,2065,0
20250206,095400,691975,2065,2065,2065,2065,0
20250206,095300,691975,2065,2065,2065,2065,0
20250206,095200,691975,2065,2065,2065,2065,0
20250206,095100,691975,2065,2065,2065,2065,0
20250206,095000,691975,2065,2065,2065,2065,0
20250206,094900,691975,2065,2065,2065,2065,0
20250206,094800,691975,2065,2065,2065,2065,0
20250206,094700,691975,2065,2065,2065,2065,0
20250206,094600,691975,2065,2065,2065,2065,0
20250206,094500,691975,2065,2065,2065,2065,0
20250206,094400,691975,2065,2065,2065,2065,0
20250206,094300,691975,2065,2065,2065,2065,0
20250206,094200,691975,2065,2065,2065,2065,0
20250206,094100,691975,2065,2065,2065,2065,1
20250206,094000,689910,2050,2050,2050,2050,0
20250206,093900,689910,2050,2050,2050,2050,0
20250206,093800,689910,2050,2050,2050,2050,0
20250206,093700,689910,2050,2050,2050,2050,0
20250206,093600,689910,2050,2050,2050,2050,0
20250206,093500,689910,2050,2050,2050,2050,0
20250206,093400,689910,2050,2050,2050,2050,0
20250206,093300,689910,2050,2050,2050,2050,0
20250206,093200,689910,2050,2050,2050,2050,0
20250206,093100,689910,2050,2050,2050,2050,0
20250206,093000,689910,2050,2050,2050,2050,0
20250206,092900,689910,2050,2050,2050,2050,0
20250206,092800,689910,2050,2050,2050,2050,0
20250206,092700,689910,2050,2050,2050,2050,0
20250206,092600,689910,2050,2050,2050,2050,0
20250206,092500,689910,2050,2050,2050,2050,9
20250206,092400,671460,2065,2065,2065,2065,0
20250206,092300,671460,2065,2065,2065,2065,0
20250206,092200,671460,2065,2065,2065,2065,0
20250206,092100,671460,2065,2065,2065,2065,2
20250206,092000,667330,2035,2035,2035,2035,0
20250206,091900,667330,2035,2035,2035,2035,0
20250206,091800,667330,2035,2040,2040,2035,61
20250206,091700,543130,2030,2045,2045,2030,88
20250206,091600,364105,2060,2060,2060,2060,0
20250206,091500,364105,2060,2060,2060,2060,0
20250206,091400,364105,2060,2060,2060,2060,0
20250206,091300,364105,2060,2060,2060,2060,0
20250206,091200,364105,2060,2060,2060,2060,0
20250206,091100,364105,2060,2060,2060,2060,0
20250206,091000,364105,2060,2060,2060,2060,0
20250206,090900,364105,2060,2060,2060,2060,12
20250206,090800,339385,2085,2085,2085,2085,1
20250206,090700,337300,2085,2085,2085,2085,0
20250206,090600,337300,2085,2085,2085,2085,0
20250206,090500,337300,2085,2085,2085,2085,0
20250206,090400,337300,2085,2085,2085,2085,0
20250206,090300,337300,2085,2085,2085,2085,0
20250206,090200,337300,2085,2085,2085,2085,104
20250206,090100,120460,2085,2055,2085,2055,18
20250206,090000,83230,2030,2030,2030,2030,41