KissMeData/143210/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202700,1824400,2020,2020,2020,2020,53
20250206,202600,1824400,2020,2020,2020,2020,0
20250206,202500,1824400,2020,2020,2020,2020,0
20250206,202400,1824400,2020,2020,2020,2020,0
20250206,202300,1824400,2020,2020,2020,2020,0
20250206,202200,1824400,2020,2020,2020,2020,0
20250206,202100,1824400,2020,2020,2020,2020,0
20250206,202000,1824400,2020,2020,2020,2020,0
20250206,201900,1824400,2020,2020,2020,2020,0
20250206,201800,1824400,2020,2020,2020,2020,0
20250206,201700,1824400,2020,2020,2020,2020,0
20250206,201600,1824400,2020,2020,2020,2020,0
20250206,201500,1824400,2020,2020,2020,2020,0
20250206,201400,1824400,2020,2020,2020,2020,0
20250206,201300,1824400,2020,2020,2020,2020,0
20250206,201200,1824400,2020,2020,2020,2020,0
20250206,201100,1824400,2020,2020,2020,2020,0
20250206,201000,1824400,2020,2020,2020,2020,0
20250206,200900,1824400,2020,2020,2020,2020,0
20250206,200800,1824400,2020,2020,2020,2020,0
20250206,200700,1824400,2020,2020,2020,2020,0
20250206,200600,1824400,2020,2020,2020,2020,0
20250206,200500,1824400,2020,2020,2020,2020,0
20250206,200400,1824400,2020,2020,2020,2020,0
20250206,200300,1824400,2020,2020,2020,2020,0
20250206,200200,1824400,2020,2020,2020,2020,0
20250206,200100,1824400,2020,2020,2020,2020,0
20250206,200000,1824400,2020,2020,2020,2020,0
20250206,195900,1824400,2020,2020,2020,2020,0
20250206,195800,1824400,2020,2020,2020,2020,0
20250206,195700,1824400,2020,2020,2020,2020,53
20250206,195600,1824400,2020,2020,2020,2020,0
20250206,195500,1824400,2020,2020,2020,2020,0
20250206,195400,1824400,2020,2020,2020,2020,0
20250206,195300,1824400,2020,2020,2020,2020,0
20250206,195200,1824400,2020,2020,2020,2020,0
20250206,195100,1824400,2020,2020,2020,2020,0
20250206,195000,1824400,2020,2020,2020,2020,0
20250206,194900,1824400,2020,2020,2020,2020,0
20250206,194800,1824400,2020,2020,2020,2020,0
20250206,194700,1824400,2020,2020,2020,2020,0
20250206,194600,1824400,2020,2020,2020,2020,0
20250206,194500,1824400,2020,2020,2020,2020,0
20250206,194400,1824400,2020,2020,2020,2020,0
20250206,194300,1824400,2020,2020,2020,2020,0
20250206,194200,1824400,2020,2020,2020,2020,0
20250206,194100,1824400,2020,2020,2020,2020,0
20250206,194000,1824400,2020,2020,2020,2020,0
20250206,193900,1824400,2020,2020,2020,2020,0
20250206,193800,1824400,2020,2020,2020,2020,0
20250206,193700,1824400,2020,2020,2020,2020,0
20250206,193600,1824400,2020,2020,2020,2020,0
20250206,193500,1824400,2020,2020,2020,2020,0
20250206,193400,1824400,2020,2020,2020,2020,0
20250206,193300,1824400,2020,2020,2020,2020,0
20250206,193200,1824400,2020,2020,2020,2020,0
20250206,193100,1824400,2020,2020,2020,2020,0
20250206,193000,1824400,2020,2020,2020,2020,0
20250206,192900,1824400,2020,2020,2020,2020,0
20250206,192800,1824400,2020,2020,2020,2020,0
20250206,192700,1824400,2020,2020,2020,2020,53
20250206,192600,1824400,2020,2020,2020,2020,0
20250206,192500,1824400,2020,2020,2020,2020,0
20250206,192400,1824400,2020,2020,2020,2020,0
20250206,192300,1824400,2020,2020,2020,2020,0
20250206,192200,1824400,2020,2020,2020,2020,0
20250206,192100,1824400,2020,2020,2020,2020,0
20250206,192000,1824400,2020,2020,2020,2020,0
20250206,191900,1824400,2020,2020,2020,2020,0
20250206,191800,1824400,2020,2020,2020,2020,0
20250206,191700,1824400,2020,2020,2020,2020,0
20250206,191600,1824400,2020,2020,2020,2020,0
20250206,191500,1824400,2020,2020,2020,2020,0
20250206,191400,1824400,2020,2020,2020,2020,0
20250206,191300,1824400,2020,2020,2020,2020,0
20250206,191200,1824400,2020,2020,2020,2020,0
20250206,191100,1824400,2020,2020,2020,2020,0
20250206,191000,1824400,2020,2020,2020,2020,0
20250206,190900,1824400,2020,2020,2020,2020,0
20250206,190800,1824400,2020,2020,2020,2020,0
20250206,190700,1824400,2020,2020,2020,2020,0
20250206,190600,1824400,2020,2020,2020,2020,0
20250206,190500,1824400,2020,2020,2020,2020,0
20250206,190400,1824400,2020,2020,2020,2020,0
20250206,190300,1824400,2020,2020,2020,2020,0
20250206,190200,1824400,2020,2020,2020,2020,0
20250206,190100,1824400,2020,2020,2020,2020,0
20250206,190000,1824400,2020,2020,2020,2020,0
20250206,185900,1824400,2020,2020,2020,2020,0
20250206,185800,1824400,2020,2020,2020,2020,0
20250206,185700,1824400,2020,2020,2020,2020,53
20250206,185600,1824400,2020,2020,2020,2020,0
20250206,185500,1824400,2020,2020,2020,2020,0
20250206,185400,1824400,2020,2020,2020,2020,0
20250206,185300,1824400,2020,2020,2020,2020,0
20250206,185200,1824400,2020,2020,2020,2020,0
20250206,185100,1824400,2020,2020,2020,2020,0
20250206,185000,1824400,2020,2020,2020,2020,0
20250206,184900,1824400,2020,2020,2020,2020,0
20250206,184800,1824400,2020,2020,2020,2020,0
20250206,184700,1824400,2020,2020,2020,2020,0
20250206,184600,1824400,2020,2020,2020,2020,0
20250206,184500,1824400,2020,2020,2020,2020,0
20250206,184400,1824400,2020,2020,2020,2020,0
20250206,184300,1824400,2020,2020,2020,2020,0
20250206,184200,1824400,2020,2020,2020,2020,0
20250206,184100,1824400,2020,2020,2020,2020,0
20250206,184000,1824400,2020,2020,2020,2020,0
20250206,183900,1824400,2020,2020,2020,2020,0
20250206,183800,1824400,2020,2020,2020,2020,0
20250206,183700,1824400,2020,2020,2020,2020,0
20250206,183600,1824400,2020,2020,2020,2020,0
20250206,183500,1824400,2020,2020,2020,2020,0
20250206,183400,1824400,2020,2020,2020,2020,0
20250206,183300,1824400,2020,2020,2020,2020,0
20250206,183200,1824400,2020,2020,2020,2020,0
20250206,183100,1824400,2020,2020,2020,2020,0
20250206,183000,1824400,2020,2020,2020,2020,0
20250206,182900,1824400,2020,2020,2020,2020,0
20250206,182800,1824400,2020,2020,2020,2020,0
20250206,182700,1824400,2020,2020,2020,2020,53
20250206,182600,1824400,2020,2020,2020,2020,0
20250206,182500,1824400,2020,2020,2020,2020,0
20250206,182400,1824400,2020,2020,2020,2020,0
20250206,182300,1824400,2020,2020,2020,2020,0
20250206,182200,1824400,2020,2020,2020,2020,0
20250206,182100,1824400,2020,2020,2020,2020,0
20250206,182000,1824400,2020,2020,2020,2020,0
20250206,181900,1824400,2020,2020,2020,2020,0
20250206,181800,1824400,2020,2020,2020,2020,0
20250206,181700,1824400,2020,2020,2020,2020,0
20250206,181600,1824400,2020,2020,2020,2020,0
20250206,181500,1824400,2020,2020,2020,2020,0
20250206,181400,1824400,2020,2020,2020,2020,0
20250206,181300,1824400,2020,2020,2020,2020,0
20250206,181200,1824400,2020,2020,2020,2020,0
20250206,181100,1824400,2020,2020,2020,2020,0
20250206,181000,1824400,2020,2020,2020,2020,0
20250206,180900,1824400,2020,2020,2020,2020,0
20250206,180800,1824400,2020,2020,2020,2020,0
20250206,180700,1824400,2020,2020,2020,2020,0
20250206,180600,1824400,2020,2020,2020,2020,0
20250206,180500,1824400,2020,2020,2020,2020,0
20250206,180400,1824400,2020,2020,2020,2020,0
20250206,180300,1824400,2020,2020,2020,2020,0
20250206,180200,1824400,2020,2020,2020,2020,0
20250206,180100,1824400,2020,2020,2020,2020,0
20250206,180000,1824400,2020,2020,2020,2020,0
20250206,175900,1824400,2020,2020,2020,2020,0
20250206,175800,1824400,2020,2020,2020,2020,0
20250206,175700,1824400,2020,2020,2020,2020,53
20250206,175600,1824400,2020,2020,2020,2020,0
20250206,175500,1824400,2020,2020,2020,2020,0
20250206,175400,1824400,2020,2020,2020,2020,0
20250206,175300,1824400,2020,2020,2020,2020,0
20250206,175200,1824400,2020,2020,2020,2020,0
20250206,175100,1824400,2020,2020,2020,2020,0
20250206,175000,1824400,2020,2020,2020,2020,0
20250206,174900,1824400,2020,2020,2020,2020,0
20250206,174800,1824400,2020,2020,2020,2020,0
20250206,174700,1824400,2020,2020,2020,2020,0
20250206,174600,1824400,2020,2020,2020,2020,0
20250206,174500,1824400,2020,2020,2020,2020,0
20250206,174400,1824400,2020,2020,2020,2020,0
20250206,174300,1824400,2020,2020,2020,2020,0
20250206,174200,1824400,2020,2020,2020,2020,0
20250206,174100,1824400,2020,2020,2020,2020,0
20250206,174000,1824400,2020,2020,2020,2020,0
20250206,173900,1824400,2020,2020,2020,2020,0
20250206,173800,1824400,2020,2020,2020,2020,0
20250206,173700,1824400,2020,2020,2020,2020,0
20250206,173600,1824400,2020,2020,2020,2020,0
20250206,173500,1824400,2020,2020,2020,2020,0
20250206,173400,1824400,2020,2020,2020,2020,0
20250206,173300,1824400,2020,2020,2020,2020,0
20250206,173200,1824400,2020,2020,2020,2020,0
20250206,173100,1824400,2020,2020,2020,2020,0
20250206,173000,1824400,2020,2020,2020,2020,0
20250206,172900,1824400,2020,2020,2020,2020,0
20250206,172800,1824400,2020,2020,2020,2020,0
20250206,172700,1824400,2020,2020,2020,2020,53
20250206,172600,1824400,2020,2020,2020,2020,0
20250206,172500,1824400,2020,2020,2020,2020,0
20250206,172400,1824400,2020,2020,2020,2020,0
20250206,172300,1824400,2020,2020,2020,2020,0
20250206,172200,1824400,2020,2020,2020,2020,0
20250206,172100,1824400,2020,2020,2020,2020,0
20250206,172000,1824400,2020,2020,2020,2020,0
20250206,171900,1824400,2020,2020,2020,2020,0
20250206,171800,1824400,2020,2020,2020,2020,0
20250206,171700,1824400,2020,2020,2020,2020,0
20250206,171600,1824400,2020,2020,2020,2020,0
20250206,171500,1824400,2020,2020,2020,2020,0
20250206,171400,1824400,2020,2020,2020,2020,0
20250206,171300,1824400,2020,2020,2020,2020,0
20250206,171200,1824400,2020,2020,2020,2020,0
20250206,171100,1824400,2020,2020,2020,2020,0
20250206,171000,1824400,2020,2020,2020,2020,0
20250206,170900,1824400,2020,2020,2020,2020,0
20250206,170800,1824400,2020,2020,2020,2020,0
20250206,170700,1824400,2020,2020,2020,2020,0
20250206,170600,1824400,2020,2020,2020,2020,0
20250206,170500,1824400,2020,2020,2020,2020,0
20250206,170400,1824400,2020,2020,2020,2020,0
20250206,170300,1824400,2020,2020,2020,2020,0
20250206,170200,1824400,2020,2020,2020,2020,0
20250206,170100,1824400,2020,2020,2020,2020,0
20250206,170000,1824400,2020,2020,2020,2020,0
20250206,165900,1824400,2020,2020,2020,2020,0
20250206,165800,1824400,2020,2020,2020,2020,0
20250206,165700,1824400,2020,2020,2020,2020,53
20250206,165600,1824400,2020,2020,2020,2020,0
20250206,165500,1824400,2020,2020,2020,2020,0
20250206,165400,1824400,2020,2020,2020,2020,0
20250206,165300,1824400,2020,2020,2020,2020,0
20250206,165200,1824400,2020,2020,2020,2020,0
20250206,165100,1824400,2020,2020,2020,2020,0
20250206,165000,1824400,2020,2020,2020,2020,0
20250206,164900,1824400,2020,2020,2020,2020,0
20250206,164800,1824400,2020,2020,2020,2020,0
20250206,164700,1824400,2020,2020,2020,2020,0
20250206,164600,1824400,2020,2020,2020,2020,0
20250206,164500,1824400,2020,2020,2020,2020,0
20250206,164400,1824400,2020,2020,2020,2020,0
20250206,164300,1824400,2020,2020,2020,2020,0
20250206,164200,1824400,2020,2020,2020,2020,0
20250206,164100,1824400,2020,2020,2020,2020,0
20250206,164000,1824400,2020,2020,2020,2020,0
20250206,163900,1824400,2020,2020,2020,2020,0
20250206,163800,1824400,2020,2020,2020,2020,0
20250206,163700,1824400,2020,2020,2020,2020,0
20250206,163600,1824400,2020,2020,2020,2020,0
20250206,163500,1824400,2020,2020,2020,2020,0
20250206,163400,1824400,2020,2020,2020,2020,0
20250206,163300,1824400,2020,2020,2020,2020,0
20250206,163200,1824400,2020,2020,2020,2020,0
20250206,163100,1824400,2020,2020,2020,2020,0
20250206,163000,1824400,2020,2020,2020,2020,0
20250206,162900,1824400,2020,2020,2020,2020,0
20250206,162800,1824400,2020,2020,2020,2020,0
20250206,162700,1824400,2020,2020,2020,2020,53
20250206,162600,1824400,2020,2020,2020,2020,0
20250206,162500,1824400,2020,2020,2020,2020,0
20250206,162400,1824400,2020,2020,2020,2020,0
20250206,162300,1824400,2020,2020,2020,2020,0
20250206,162200,1824400,2020,2020,2020,2020,0
20250206,162100,1824400,2020,2020,2020,2020,0
20250206,162000,1824400,2020,2020,2020,2020,0
20250206,161900,1824400,2020,2020,2020,2020,0
20250206,161800,1824400,2020,2020,2020,2020,0
20250206,161700,1824400,2020,2020,2020,2020,0
20250206,161600,1824400,2020,2020,2020,2020,0
20250206,161500,1824400,2020,2020,2020,2020,0
20250206,161400,1824400,2020,2020,2020,2020,0
20250206,161300,1824400,2020,2020,2020,2020,0
20250206,161200,1824400,2020,2020,2020,2020,0
20250206,161100,1824400,2020,2020,2020,2020,0
20250206,161000,1824400,2020,2020,2020,2020,0
20250206,160900,1824400,2020,2020,2020,2020,0
20250206,160800,1824400,2020,2020,2020,2020,0
20250206,160700,1824400,2020,2020,2020,2020,0
20250206,160600,1824400,2020,2020,2020,2020,0
20250206,160500,1824400,2020,2020,2020,2020,0
20250206,160400,1824400,2020,2020,2020,2020,0
20250206,160300,1824400,2020,2020,2020,2020,0
20250206,160200,1824400,2020,2020,2020,2020,0
20250206,160100,1824400,2020,2020,2020,2020,0
20250206,160000,1824400,2020,2020,2020,2020,0
20250206,155900,1824400,2020,2020,2020,2020,0
20250206,155800,1824400,2020,2020,2020,2020,0
20250206,155700,1824400,2020,2020,2020,2020,53
20250206,155600,1824400,2020,2020,2020,2020,0
20250206,155500,1824400,2020,2020,2020,2020,0
20250206,155400,1824400,2020,2020,2020,2020,0
20250206,155300,1824400,2020,2020,2020,2020,0
20250206,155200,1824400,2020,2020,2020,2020,0
20250206,155100,1824400,2020,2020,2020,2020,0
20250206,155000,1824400,2020,2020,2020,2020,0
20250206,154900,1824400,2020,2020,2020,2020,0
20250206,154800,1824400,2020,2020,2020,2020,0
20250206,154700,1824400,2020,2020,2020,2020,0
20250206,154600,1824400,2020,2020,2020,2020,0
20250206,154500,1824400,2020,2020,2020,2020,0
20250206,154400,1824400,2020,2020,2020,2020,0
20250206,154300,1824400,2020,2020,2020,2020,0
20250206,154200,1824400,2020,2020,2020,2020,0
20250206,154100,1824400,2020,2020,2020,2020,0
20250206,154000,1824400,2020,2020,2020,2020,0
20250206,153900,1824400,2020,2020,2020,2020,0
20250206,153800,1824400,2020,2020,2020,2020,0
20250206,153700,1824400,2020,2020,2020,2020,0
20250206,153600,1824400,2020,2020,2020,2020,0
20250206,153500,1824400,2020,2020,2020,2020,0
20250206,153400,1824400,2020,2020,2020,2020,0
20250206,153300,1824400,2020,2020,2020,2020,0
20250206,153200,1824400,2020,2020,2020,2020,0
20250206,153100,1824400,2020,2020,2020,2020,0
20250206,153000,1824400,2020,2020,2020,2020,53
20250206,152900,1717340,2025,2025,2025,2025,0
20250206,152800,1717340,2025,2025,2025,2025,0
20250206,152700,1717340,2025,2025,2025,2025,0
20250206,152600,1717340,2025,2025,2025,2025,0
20250206,152500,1717340,2025,2025,2025,2025,0
20250206,152400,1717340,2025,2025,2025,2025,0
20250206,152300,1717340,2025,2025,2025,2025,0
20250206,152200,1717340,2025,2025,2025,2025,0
20250206,152100,1717340,2025,2025,2025,2025,0
20250206,152000,1717340,2025,2025,2025,2025,0
20250206,151900,1717340,2025,2025,2025,2025,0
20250206,151800,1717340,2025,2025,2025,2025,0
20250206,151700,1717340,2025,2025,2025,2025,0
20250206,151600,1717340,2025,2025,2025,2025,0
20250206,151500,1717340,2025,2025,2025,2025,0
20250206,151400,1717340,2025,2025,2025,2025,0
20250206,151300,1717340,2025,2025,2025,2025,0
20250206,151200,1717340,2025,2025,2025,2025,0
20250206,151100,1717340,2025,2025,2025,2025,2
20250206,151000,1713290,2010,2010,2010,2010,0
20250206,150900,1713290,2010,2010,2010,2010,0
20250206,150800,1713290,2010,2010,2010,2010,0
20250206,150700,1713290,2010,2010,2010,2010,0
20250206,150600,1713290,2010,2010,2010,2010,0
20250206,150500,1713290,2010,2010,2010,2010,0
20250206,150400,1713290,2010,2010,2010,2010,0
20250206,150300,1713290,2010,2010,2010,2010,0
20250206,150200,1713290,2010,2010,2010,2010,0
20250206,150100,1713290,2010,2010,2010,2010,0
20250206,150000,1713290,2010,2010,2010,2010,0
20250206,145900,1713290,2010,2010,2010,2010,0
20250206,145800,1713290,2010,2010,2010,2010,0
20250206,145700,1713290,2010,2010,2010,2010,0
20250206,145600,1713290,2010,2010,2010,2010,0
20250206,145500,1713290,2010,2010,2010,2010,0
20250206,145400,1713290,2010,2010,2010,2010,0
20250206,145300,1713290,2010,2010,2010,2010,0
20250206,145200,1713290,2010,2010,2010,2010,0
20250206,145100,1713290,2010,2010,2010,2010,0
20250206,145000,1713290,2010,2010,2010,2010,0
20250206,144900,1713290,2010,2010,2010,2010,58
20250206,144800,1596710,2010,2010,2010,2010,10
20250206,144700,1576610,2010,2010,2010,2010,0
20250206,144600,1576610,2010,2010,2010,2010,10
20250206,144500,1556510,2010,2010,2010,2010,0
20250206,144400,1556510,2010,2010,2010,2010,0
20250206,144300,1556510,2010,2010,2010,2010,0
20250206,144200,1556510,2010,2010,2010,2010,0
20250206,144100,1556510,2010,2010,2010,2010,2
20250206,144000,1552490,2010,2010,2010,2010,0
20250206,143900,1552490,2010,2010,2010,2010,2
20250206,143800,1548470,2010,2010,2010,2010,0
20250206,143700,1548470,2010,2010,2010,2010,0
20250206,143600,1548470,2010,2010,2010,2010,0
20250206,143500,1548470,2010,2010,2010,2010,0
20250206,143400,1548470,2010,2010,2010,2010,2
20250206,143300,1544450,2010,2010,2010,2010,0
20250206,143200,1544450,2010,2010,2010,2010,0
20250206,143100,1544450,2010,2010,2010,2010,0
20250206,143000,1544450,2010,2010,2010,2010,0
20250206,142900,1544450,2010,2010,2010,2010,0
20250206,142800,1544450,2010,2010,2010,2010,0
20250206,142700,1544450,2010,2010,2010,2010,0
20250206,142600,1544450,2010,2010,2010,2010,0
20250206,142500,1544450,2010,2010,2010,2010,0
20250206,142400,1544450,2010,2010,2010,2010,0
20250206,142300,1544450,2010,2010,2010,2010,0
20250206,142200,1544450,2010,2010,2010,2010,0
20250206,142100,1544450,2010,2010,2010,2010,0
20250206,142000,1544450,2010,2010,2010,2010,0
20250206,141900,1544450,2010,2010,2010,2010,0
20250206,141800,1544450,2010,2010,2010,2010,0
20250206,141700,1544450,2010,2010,2010,2010,0
20250206,141600,1544450,2010,2010,2010,2010,0
20250206,141500,1544450,2010,2010,2010,2010,0
20250206,141400,1544450,2010,2010,2010,2010,0
20250206,141300,1544450,2010,2010,2010,2010,0
20250206,141200,1544450,2010,2010,2010,2010,0
20250206,141100,1544450,2010,2010,2010,2010,0
20250206,141000,1544450,2010,2010,2010,2010,0
20250206,140900,1544450,2010,2010,2010,2010,0
20250206,140800,1544450,2010,2010,2010,2010,0
20250206,140700,1544450,2010,2010,2010,2010,0
20250206,140600,1544450,2010,2010,2010,2010,0
20250206,140500,1544450,2010,2010,2010,2010,0
20250206,140400,1544450,2010,2010,2010,2010,0
20250206,140300,1544450,2010,2010,2010,2010,0
20250206,140200,1544450,2010,2010,2010,2010,0
20250206,140100,1544450,2010,2010,2010,2010,0
20250206,140000,1544450,2010,2010,2010,2010,0
20250206,135900,1544450,2010,2010,2010,2010,0
20250206,135800,1544450,2010,2010,2010,2010,48
20250206,135700,1447970,2010,2010,2010,2010,0
20250206,135600,1447970,2010,2010,2010,2010,0
20250206,135500,1447970,2010,2010,2010,2010,0
20250206,135400,1447970,2010,2010,2010,2010,0
20250206,135300,1447970,2010,2010,2010,2010,0
20250206,135200,1447970,2010,2010,2010,2010,0
20250206,135100,1447970,2010,2010,2010,2010,0
20250206,135000,1447970,2010,2010,2010,2010,0
20250206,134900,1447970,2010,2010,2010,2010,0
20250206,134800,1447970,2010,2010,2010,2010,0
20250206,134700,1447970,2010,2010,2010,2010,0
20250206,134600,1447970,2010,2010,2010,2010,0
20250206,134500,1447970,2010,2010,2010,2010,0
20250206,134400,1447970,2010,2010,2010,2010,0
20250206,134300,1447970,2010,2010,2010,2010,0
20250206,134200,1447970,2010,2010,2010,2010,0
20250206,134100,1447970,2010,2010,2010,2010,0
20250206,134000,1447970,2010,2010,2010,2010,0
20250206,133900,1447970,2010,2010,2010,2010,102
20250206,133800,1242950,2005,2005,2005,2005,1
20250206,133700,1240945,2010,2010,2010,2010,111
20250206,133600,1017835,2010,2010,2010,2010,330
20250206,133500,354535,2010,2010,2010,2010,125
20250206,133400,103285,2015,2015,2015,2015,0
20250206,133300,103285,2015,2015,2015,2015,0
20250206,133200,103285,2015,2015,2015,2015,0
20250206,133100,103285,2015,2015,2015,2015,0
20250206,133000,103285,2015,2015,2015,2015,0
20250206,132900,103285,2015,2015,2015,2015,0
20250206,132800,103285,2015,2015,2015,2015,0
20250206,132700,103285,2015,2015,2015,2015,0
20250206,132600,103285,2015,2015,2015,2015,0
20250206,132500,103285,2015,2015,2015,2015,0
20250206,132400,103285,2015,2015,2015,2015,0
20250206,132300,103285,2015,2015,2015,2015,0
20250206,132200,103285,2015,2015,2015,2015,0
20250206,132100,103285,2015,2015,2015,2015,0
20250206,132000,103285,2015,2015,2015,2015,0
20250206,131900,103285,2015,2015,2015,2015,0
20250206,131800,103285,2015,2015,2015,2015,0
20250206,131700,103285,2015,2015,2015,2015,10
20250206,131600,83135,2015,2015,2015,2015,5
20250206,131500,73060,2015,2015,2015,2015,0
20250206,131400,73060,2015,2015,2015,2015,8
20250206,131300,56940,2035,2035,2035,2035,0
20250206,131200,56940,2035,2035,2035,2035,0
20250206,131100,56940,2035,2035,2035,2035,0
20250206,131000,56940,2035,2035,2035,2035,0
20250206,130900,56940,2035,2035,2035,2035,0
20250206,130800,56940,2035,2035,2035,2035,0
20250206,130700,56940,2035,2035,2035,2035,0
20250206,130600,56940,2035,2035,2035,2035,0
20250206,130500,56940,2035,2035,2035,2035,0
20250206,130400,56940,2035,2035,2035,2035,0
20250206,130300,56940,2035,2035,2035,2035,0
20250206,130200,56940,2035,2035,2035,2035,0
20250206,130100,56940,2035,2035,2035,2035,0
20250206,130000,56940,2035,2035,2035,2035,0
20250206,125900,56940,2035,2035,2035,2035,0
20250206,125800,56940,2035,2035,2035,2035,0
20250206,125700,56940,2035,2035,2035,2035,0
20250206,125600,56940,2035,2035,2035,2035,0
20250206,125500,56940,2035,2035,2035,2035,0
20250206,125400,56940,2035,2035,2035,2035,0
20250206,125300,56940,2035,2035,2035,2035,0
20250206,125200,56940,2035,2035,2035,2035,0
20250206,125100,56940,2035,2035,2035,2035,0
20250206,125000,56940,2035,2035,2035,2035,0
20250206,124900,56940,2035,2035,2035,2035,0
20250206,124800,56940,2035,2035,2035,2035,0
20250206,124700,56940,2035,2035,2035,2035,0
20250206,124600,56940,2035,2035,2035,2035,0
20250206,124500,56940,2035,2035,2035,2035,0
20250206,124400,56940,2035,2035,2035,2035,0
20250206,124300,56940,2035,2035,2035,2035,0
20250206,124200,56940,2035,2035,2035,2035,0
20250206,124100,56940,2035,2035,2035,2035,0
20250206,124000,56940,2035,2035,2035,2035,0
20250206,123900,56940,2035,2035,2035,2035,0
20250206,123800,56940,2035,2035,2035,2035,0
20250206,123700,56940,2035,2035,2035,2035,0
20250206,123600,56940,2035,2035,2035,2035,0
20250206,123500,56940,2035,2035,2035,2035,0
20250206,123400,56940,2035,2035,2035,2035,0
20250206,123300,56940,2035,2035,2035,2035,0
20250206,123200,56940,2035,2035,2035,2035,0
20250206,123100,56940,2035,2035,2035,2035,0
20250206,123000,56940,2035,2035,2035,2035,0
20250206,122900,56940,2035,2035,2035,2035,0
20250206,122800,56940,2035,2035,2035,2035,0
20250206,122700,56940,2035,2035,2035,2035,0
20250206,122600,56940,2035,2035,2035,2035,0
20250206,122500,56940,2035,2035,2035,2035,0
20250206,122400,56940,2035,2035,2035,2035,0
20250206,122300,56940,2035,2035,2035,2035,0
20250206,122200,56940,2035,2035,2035,2035,0
20250206,122100,56940,2035,2035,2035,2035,0
20250206,122000,56940,2035,2035,2035,2035,0
20250206,121900,56940,2035,2035,2035,2035,0
20250206,121800,56940,2035,2035,2035,2035,0
20250206,121700,56940,2035,2035,2035,2035,0
20250206,121600,56940,2035,2035,2035,2035,0
20250206,121500,56940,2035,2035,2035,2035,0
20250206,121400,56940,2035,2035,2035,2035,0
20250206,121300,56940,2035,2035,2035,2035,0
20250206,121200,56940,2035,2035,2035,2035,0
20250206,121100,56940,2035,2035,2035,2035,0
20250206,121000,56940,2035,2035,2035,2035,0
20250206,120900,56940,2035,2035,2035,2035,0
20250206,120800,56940,2035,2035,2035,2035,0
20250206,120700,56940,2035,2035,2035,2035,0
20250206,120600,56940,2035,2035,2035,2035,0
20250206,120500,56940,2035,2035,2035,2035,0
20250206,120400,56940,2035,2035,2035,2035,0
20250206,120300,56940,2035,2035,2035,2035,0
20250206,120200,56940,2035,2035,2035,2035,0
20250206,120100,56940,2035,2035,2035,2035,0
20250206,120000,56940,2035,2035,2035,2035,0
20250206,115900,56940,2035,2035,2035,2035,0
20250206,115800,56940,2035,2035,2035,2035,0
20250206,115700,56940,2035,2035,2035,2035,0
20250206,115600,56940,2035,2035,2035,2035,0
20250206,115500,56940,2035,2035,2035,2035,0
20250206,115400,56940,2035,2035,2035,2035,0
20250206,115300,56940,2035,2035,2035,2035,0
20250206,115200,56940,2035,2035,2035,2035,0
20250206,115100,56940,2035,2035,2035,2035,0
20250206,115000,56940,2035,2035,2035,2035,0
20250206,114900,56940,2035,2035,2035,2035,0
20250206,114800,56940,2035,2035,2035,2035,0
20250206,114700,56940,2035,2035,2035,2035,0
20250206,114600,56940,2035,2035,2035,2035,0
20250206,114500,56940,2035,2035,2035,2035,0
20250206,114400,56940,2035,2035,2035,2035,0
20250206,114300,56940,2035,2035,2035,2035,0
20250206,114200,56940,2035,2035,2035,2035,0
20250206,114100,56940,2035,2035,2035,2035,0
20250206,114000,56940,2035,2035,2035,2035,0
20250206,113900,56940,2035,2035,2035,2035,0
20250206,113800,56940,2035,2035,2035,2035,0
20250206,113700,56940,2035,2035,2035,2035,0
20250206,113600,56940,2035,2035,2035,2035,0
20250206,113500,56940,2035,2035,2035,2035,0
20250206,113400,56940,2035,2035,2035,2035,0
20250206,113300,56940,2035,2035,2035,2035,0
20250206,113200,56940,2035,2035,2035,2035,0
20250206,113100,56940,2035,2035,2035,2035,0
20250206,113000,56940,2035,2035,2035,2035,0
20250206,112900,56940,2035,2035,2035,2035,0
20250206,112800,56940,2035,2035,2035,2035,0
20250206,112700,56940,2035,2035,2035,2035,0
20250206,112600,56940,2035,2035,2035,2035,0
20250206,112500,56940,2035,2035,2035,2035,0
20250206,112400,56940,2035,2035,2035,2035,0
20250206,112300,56940,2035,2035,2035,2035,0
20250206,112200,56940,2035,2035,2035,2035,0
20250206,112100,56940,2035,2035,2035,2035,0
20250206,112000,56940,2035,2035,2035,2035,0
20250206,111900,56940,2035,2035,2035,2035,0
20250206,111800,56940,2035,2035,2035,2035,0
20250206,111700,56940,2035,2035,2035,2035,0
20250206,111600,56940,2035,2035,2035,2035,0
20250206,111500,56940,2035,2035,2035,2035,0
20250206,111400,56940,2035,2035,2035,2035,0
20250206,111300,56940,2035,2035,2035,2035,0
20250206,111200,56940,2035,2035,2035,2035,0
20250206,111100,56940,2035,2035,2035,2035,0
20250206,111000,56940,2035,2035,2035,2035,0
20250206,110900,56940,2035,2035,2035,2035,0
20250206,110800,56940,2035,2035,2035,2035,0
20250206,110700,56940,2035,2035,2035,2035,0
20250206,110600,56940,2035,2035,2035,2035,0
20250206,110500,56940,2035,2035,2035,2035,0
20250206,110400,56940,2035,2035,2035,2035,0
20250206,110300,56940,2035,2035,2035,2035,0
20250206,110200,56940,2035,2035,2035,2035,0
20250206,110100,56940,2035,2035,2035,2035,0
20250206,110000,56940,2035,2035,2035,2035,0
20250206,105900,56940,2035,2035,2035,2035,0
20250206,105800,56940,2035,2035,2035,2035,0
20250206,105700,56940,2035,2035,2035,2035,0
20250206,105600,56940,2035,2035,2035,2035,0
20250206,105500,56940,2035,2035,2035,2035,0
20250206,105400,56940,2035,2035,2035,2035,0
20250206,105300,56940,2035,2035,2035,2035,0
20250206,105200,56940,2035,2035,2035,2035,0
20250206,105100,56940,2035,2035,2035,2035,0
20250206,105000,56940,2035,2035,2035,2035,0
20250206,104900,56940,2035,2035,2035,2035,0
20250206,104800,56940,2035,2035,2035,2035,0
20250206,104700,56940,2035,2035,2035,2035,0
20250206,104600,56940,2035,2035,2035,2035,0
20250206,104500,56940,2035,2035,2035,2035,0
20250206,104400,56940,2035,2035,2035,2035,0
20250206,104300,56940,2035,2035,2035,2035,0
20250206,104200,56940,2035,2035,2035,2035,0
20250206,104100,56940,2035,2035,2035,2035,0
20250206,104000,56940,2035,2035,2035,2035,0
20250206,103900,56940,2035,2035,2035,2035,0
20250206,103800,56940,2035,2035,2035,2035,0
20250206,103700,56940,2035,2035,2035,2035,0
20250206,103600,56940,2035,2035,2035,2035,0
20250206,103500,56940,2035,2035,2035,2035,0
20250206,103400,56940,2035,2035,2035,2035,0
20250206,103300,56940,2035,2035,2035,2035,0
20250206,103200,56940,2035,2035,2035,2035,0
20250206,103100,56940,2035,2035,2035,2035,0
20250206,103000,56940,2035,2035,2035,2035,0
20250206,102900,56940,2035,2035,2035,2035,0
20250206,102800,56940,2035,2035,2035,2035,0
20250206,102700,56940,2035,2035,2035,2035,0
20250206,102600,56940,2035,2035,2035,2035,0
20250206,102500,56940,2035,2035,2035,2035,0
20250206,102400,56940,2035,2035,2035,2035,0
20250206,102300,56940,2035,2035,2035,2035,0
20250206,102200,56940,2035,2035,2035,2035,0
20250206,102100,56940,2035,2035,2035,2035,0
20250206,102000,56940,2035,2035,2035,2035,0
20250206,101900,56940,2035,2035,2035,2035,0
20250206,101800,56940,2035,2035,2035,2035,0
20250206,101700,56940,2035,2035,2035,2035,0
20250206,101600,56940,2035,2035,2035,2035,0
20250206,101500,56940,2035,2035,2035,2035,0
20250206,101400,56940,2035,2035,2035,2035,0
20250206,101300,56940,2035,2035,2035,2035,0
20250206,101200,56940,2035,2035,2035,2035,0
20250206,101100,56940,2035,2035,2035,2035,0
20250206,101000,56940,2035,2035,2035,2035,0
20250206,100900,56940,2035,2035,2035,2035,0
20250206,100800,56940,2035,2035,2035,2035,0
20250206,100700,56940,2035,2035,2035,2035,0
20250206,100600,56940,2035,2035,2035,2035,0
20250206,100500,56940,2035,2035,2035,2035,0
20250206,100400,56940,2035,2035,2035,2035,0
20250206,100300,56940,2035,2035,2035,2035,0
20250206,100200,56940,2035,2035,2035,2035,0
20250206,100100,56940,2035,2035,2035,2035,5
20250206,100000,46765,2035,2035,2035,2035,0
20250206,095900,46765,2035,2035,2035,2035,0
20250206,095800,46765,2035,2035,2035,2035,0
20250206,095700,46765,2035,2035,2035,2035,0
20250206,095600,46765,2035,2035,2035,2035,2
20250206,095500,42695,2035,2035,2035,2035,0
20250206,095400,42695,2035,2035,2035,2035,0
20250206,095300,42695,2035,2035,2035,2035,0
20250206,095200,42695,2035,2035,2035,2035,0
20250206,095100,42695,2035,2035,2035,2035,0
20250206,095000,42695,2035,2035,2035,2035,0
20250206,094900,42695,2035,2035,2035,2035,0
20250206,094800,42695,2035,2035,2035,2035,0
20250206,094700,42695,2035,2035,2035,2035,0
20250206,094600,42695,2035,2035,2035,2035,0
20250206,094500,42695,2035,2035,2035,2035,0
20250206,094400,42695,2035,2035,2035,2035,0
20250206,094300,42695,2035,2035,2035,2035,0
20250206,094200,42695,2035,2035,2035,2035,0
20250206,094100,42695,2035,2035,2035,2035,0
20250206,094000,42695,2035,2035,2035,2035,1
20250206,093900,40660,2035,2035,2035,2035,0
20250206,093800,40660,2035,2035,2035,2035,0
20250206,093700,40660,2035,2035,2035,2035,0
20250206,093600,40660,2035,2035,2035,2035,1
20250206,093500,38625,2035,2035,2035,2035,0
20250206,093400,38625,2035,2035,2035,2035,0
20250206,093300,38625,2035,2035,2035,2035,0
20250206,093200,38625,2035,2030,2035,2030,2
20250206,093100,34560,2035,2035,2035,2035,0
20250206,093000,34560,2035,2035,2035,2035,8
20250206,092900,18280,2035,2035,2035,2035,0
20250206,092800,18280,2035,2035,2035,2035,0
20250206,092700,18280,2035,2035,2035,2035,0
20250206,092600,18280,2035,2035,2035,2035,0
20250206,092500,18280,2035,2035,2035,2035,0
20250206,092400,18280,2035,2035,2035,2035,0
20250206,092300,18280,2035,2035,2035,2035,0
20250206,092200,18280,2035,2035,2035,2035,0
20250206,092100,18280,2035,2035,2035,2035,0
20250206,092000,18280,2035,2035,2035,2035,0
20250206,091900,18280,2035,2035,2035,2035,0
20250206,091800,18280,2035,2035,2035,2035,0
20250206,091700,18280,2035,2035,2035,2035,0
20250206,091600,18280,2035,2035,2035,2035,0
20250206,091500,18280,2035,2035,2035,2035,0
20250206,091400,18280,2035,2035,2035,2035,0
20250206,091300,18280,2035,2015,2035,2015,4
20250206,091200,10165,2025,2025,2025,2025,0
20250206,091100,10165,2025,2025,2025,2025,0
20250206,091000,10165,2025,2025,2025,2025,1
20250206,090900,8140,2035,2035,2035,2035,0
20250206,090800,8140,2035,2035,2035,2035,0
20250206,090700,8140,2035,2035,2035,2035,0
20250206,090600,8140,2035,2035,2035,2035,1
20250206,090500,6105,2035,2035,2035,2035,0
20250206,090400,6105,2035,2035,2035,2035,0
20250206,090300,6105,2035,2035,2035,2035,0
20250206,090200,6105,2035,2035,2035,2035,0
20250206,090100,6105,2035,2035,2035,2035,0
20250206,090000,6105,2035,2035,2035,2035,3