KissMeData/199150/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,204000,32645195,3275,3275,3275,3275,2
20250210,203900,32645195,3275,3275,3275,3275,0
20250210,203800,32645195,3275,3275,3275,3275,0
20250210,203700,32645195,3275,3275,3275,3275,0
20250210,203600,32645195,3275,3275,3275,3275,0
20250210,203500,32645195,3275,3275,3275,3275,0
20250210,203400,32645195,3275,3275,3275,3275,0
20250210,203300,32645195,3275,3275,3275,3275,0
20250210,203200,32645195,3275,3275,3275,3275,0
20250210,203100,32645195,3275,3275,3275,3275,0
20250210,203000,32645195,3275,3275,3275,3275,0
20250210,202900,32645195,3275,3275,3275,3275,0
20250210,202800,32645195,3275,3275,3275,3275,0
20250210,202700,32645195,3275,3275,3275,3275,0
20250210,202600,32645195,3275,3275,3275,3275,0
20250210,202500,32645195,3275,3275,3275,3275,0
20250210,202400,32645195,3275,3275,3275,3275,0
20250210,202300,32645195,3275,3275,3275,3275,0
20250210,202200,32645195,3275,3275,3275,3275,0
20250210,202100,32645195,3275,3275,3275,3275,0
20250210,202000,32645195,3275,3275,3275,3275,0
20250210,201900,32645195,3275,3275,3275,3275,0
20250210,201800,32645195,3275,3275,3275,3275,0
20250210,201700,32645195,3275,3275,3275,3275,0
20250210,201600,32645195,3275,3275,3275,3275,0
20250210,201500,32645195,3275,3275,3275,3275,0
20250210,201400,32645195,3275,3275,3275,3275,0
20250210,201300,32645195,3275,3275,3275,3275,0
20250210,201200,32645195,3275,3275,3275,3275,0
20250210,201100,32645195,3275,3275,3275,3275,0
20250210,201000,32645195,3275,3275,3275,3275,2
20250210,200900,32645195,3275,3275,3275,3275,0
20250210,200800,32645195,3275,3275,3275,3275,0
20250210,200700,32645195,3275,3275,3275,3275,0
20250210,200600,32645195,3275,3275,3275,3275,0
20250210,200500,32645195,3275,3275,3275,3275,0
20250210,200400,32645195,3275,3275,3275,3275,0
20250210,200300,32645195,3275,3275,3275,3275,0
20250210,200200,32645195,3275,3275,3275,3275,0
20250210,200100,32645195,3275,3275,3275,3275,0
20250210,200000,32645195,3275,3275,3275,3275,0
20250210,195900,32645195,3275,3275,3275,3275,0
20250210,195800,32645195,3275,3275,3275,3275,0
20250210,195700,32645195,3275,3275,3275,3275,0
20250210,195600,32645195,3275,3275,3275,3275,0
20250210,195500,32645195,3275,3275,3275,3275,0
20250210,195400,32645195,3275,3275,3275,3275,0
20250210,195300,32645195,3275,3275,3275,3275,0
20250210,195200,32645195,3275,3275,3275,3275,0
20250210,195100,32645195,3275,3275,3275,3275,0
20250210,195000,32645195,3275,3275,3275,3275,0
20250210,194900,32645195,3275,3275,3275,3275,0
20250210,194800,32645195,3275,3275,3275,3275,0
20250210,194700,32645195,3275,3275,3275,3275,0
20250210,194600,32645195,3275,3275,3275,3275,0
20250210,194500,32645195,3275,3275,3275,3275,0
20250210,194400,32645195,3275,3275,3275,3275,0
20250210,194300,32645195,3275,3275,3275,3275,0
20250210,194200,32645195,3275,3275,3275,3275,0
20250210,194100,32645195,3275,3275,3275,3275,0
20250210,194000,32645195,3275,3275,3275,3275,2
20250210,193900,32645195,3275,3275,3275,3275,0
20250210,193800,32645195,3275,3275,3275,3275,0
20250210,193700,32645195,3275,3275,3275,3275,0
20250210,193600,32645195,3275,3275,3275,3275,0
20250210,193500,32645195,3275,3275,3275,3275,0
20250210,193400,32645195,3275,3275,3275,3275,0
20250210,193300,32645195,3275,3275,3275,3275,0
20250210,193200,32645195,3275,3275,3275,3275,0
20250210,193100,32645195,3275,3275,3275,3275,0
20250210,193000,32645195,3275,3275,3275,3275,0
20250210,192900,32645195,3275,3275,3275,3275,0
20250210,192800,32645195,3275,3275,3275,3275,0
20250210,192700,32645195,3275,3275,3275,3275,0
20250210,192600,32645195,3275,3275,3275,3275,0
20250210,192500,32645195,3275,3275,3275,3275,0
20250210,192400,32645195,3275,3275,3275,3275,0
20250210,192300,32645195,3275,3275,3275,3275,0
20250210,192200,32645195,3275,3275,3275,3275,0
20250210,192100,32645195,3275,3275,3275,3275,0
20250210,192000,32645195,3275,3275,3275,3275,0
20250210,191900,32645195,3275,3275,3275,3275,0
20250210,191800,32645195,3275,3275,3275,3275,0
20250210,191700,32645195,3275,3275,3275,3275,0
20250210,191600,32645195,3275,3275,3275,3275,0
20250210,191500,32645195,3275,3275,3275,3275,0
20250210,191400,32645195,3275,3275,3275,3275,0
20250210,191300,32645195,3275,3275,3275,3275,0
20250210,191200,32645195,3275,3275,3275,3275,0
20250210,191100,32645195,3275,3275,3275,3275,0
20250210,191000,32645195,3275,3275,3275,3275,2
20250210,190900,32645195,3275,3275,3275,3275,0
20250210,190800,32645195,3275,3275,3275,3275,0
20250210,190700,32645195,3275,3275,3275,3275,0
20250210,190600,32645195,3275,3275,3275,3275,0
20250210,190500,32645195,3275,3275,3275,3275,0
20250210,190400,32645195,3275,3275,3275,3275,0
20250210,190300,32645195,3275,3275,3275,3275,0
20250210,190200,32645195,3275,3275,3275,3275,0
20250210,190100,32645195,3275,3275,3275,3275,0
20250210,190000,32645195,3275,3275,3275,3275,0
20250210,185900,32645195,3275,3275,3275,3275,0
20250210,185800,32645195,3275,3275,3275,3275,0
20250210,185700,32645195,3275,3275,3275,3275,0
20250210,185600,32645195,3275,3275,3275,3275,0
20250210,185500,32645195,3275,3275,3275,3275,0
20250210,185400,32645195,3275,3275,3275,3275,0
20250210,185300,32645195,3275,3275,3275,3275,0
20250210,185200,32645195,3275,3275,3275,3275,0
20250210,185100,32645195,3275,3275,3275,3275,0
20250210,185000,32645195,3275,3275,3275,3275,0
20250210,184900,32645195,3275,3275,3275,3275,0
20250210,184800,32645195,3275,3275,3275,3275,0
20250210,184700,32645195,3275,3275,3275,3275,0
20250210,184600,32645195,3275,3275,3275,3275,0
20250210,184500,32645195,3275,3275,3275,3275,0
20250210,184400,32645195,3275,3275,3275,3275,0
20250210,184300,32645195,3275,3275,3275,3275,0
20250210,184200,32645195,3275,3275,3275,3275,0
20250210,184100,32645195,3275,3275,3275,3275,0
20250210,184000,32645195,3275,3275,3275,3275,2
20250210,183900,32645195,3275,3275,3275,3275,0
20250210,183800,32645195,3275,3275,3275,3275,0
20250210,183700,32645195,3275,3275,3275,3275,0
20250210,183600,32645195,3275,3275,3275,3275,0
20250210,183500,32645195,3275,3275,3275,3275,0
20250210,183400,32645195,3275,3275,3275,3275,0
20250210,183300,32645195,3275,3275,3275,3275,0
20250210,183200,32645195,3275,3275,3275,3275,0
20250210,183100,32645195,3275,3275,3275,3275,0
20250210,183000,32645195,3275,3275,3275,3275,0
20250210,182900,32645195,3275,3275,3275,3275,0
20250210,182800,32645195,3275,3275,3275,3275,0
20250210,182700,32645195,3275,3275,3275,3275,0
20250210,182600,32645195,3275,3275,3275,3275,0
20250210,182500,32645195,3275,3275,3275,3275,0
20250210,182400,32645195,3275,3275,3275,3275,0
20250210,182300,32645195,3275,3275,3275,3275,0
20250210,182200,32645195,3275,3275,3275,3275,0
20250210,182100,32645195,3275,3275,3275,3275,0
20250210,182000,32645195,3275,3275,3275,3275,0
20250210,181900,32645195,3275,3275,3275,3275,0
20250210,181800,32645195,3275,3275,3275,3275,0
20250210,181700,32645195,3275,3275,3275,3275,0
20250210,181600,32645195,3275,3275,3275,3275,0
20250210,181500,32645195,3275,3275,3275,3275,0
20250210,181400,32645195,3275,3275,3275,3275,0
20250210,181300,32645195,3275,3275,3275,3275,0
20250210,181200,32645195,3275,3275,3275,3275,0
20250210,181100,32645195,3275,3275,3275,3275,0
20250210,181000,32645195,3275,3275,3275,3275,2
20250210,180900,32645195,3275,3275,3275,3275,0
20250210,180800,32645195,3275,3275,3275,3275,0
20250210,180700,32645195,3275,3275,3275,3275,0
20250210,180600,32645195,3275,3275,3275,3275,0
20250210,180500,32645195,3275,3275,3275,3275,0
20250210,180400,32645195,3275,3275,3275,3275,0
20250210,180300,32645195,3275,3275,3275,3275,0
20250210,180200,32645195,3275,3275,3275,3275,0
20250210,180100,32645195,3275,3275,3275,3275,0
20250210,180000,32645195,3275,3275,3275,3275,0
20250210,175900,32645195,3275,3275,3275,3275,0
20250210,175800,32645195,3275,3275,3275,3275,0
20250210,175700,32645195,3275,3275,3275,3275,0
20250210,175600,32645195,3275,3275,3275,3275,0
20250210,175500,32645195,3275,3275,3275,3275,0
20250210,175400,32645195,3275,3275,3275,3275,0
20250210,175300,32645195,3275,3275,3275,3275,0
20250210,175200,32645195,3275,3275,3275,3275,0
20250210,175100,32645195,3275,3275,3275,3275,0
20250210,175000,32645195,3275,3275,3275,3275,0
20250210,174900,32645195,3275,3275,3275,3275,0
20250210,174800,32645195,3275,3275,3275,3275,0
20250210,174700,32645195,3275,3275,3275,3275,0
20250210,174600,32645195,3275,3275,3275,3275,0
20250210,174500,32645195,3275,3275,3275,3275,0
20250210,174400,32645195,3275,3275,3275,3275,0
20250210,174300,32645195,3275,3275,3275,3275,0
20250210,174200,32645195,3275,3275,3275,3275,0
20250210,174100,32645195,3275,3275,3275,3275,0
20250210,174000,32645195,3275,3275,3275,3275,2
20250210,173900,32645195,3275,3275,3275,3275,0
20250210,173800,32645195,3275,3275,3275,3275,0
20250210,173700,32645195,3275,3275,3275,3275,0
20250210,173600,32645195,3275,3275,3275,3275,0
20250210,173500,32645195,3275,3275,3275,3275,0
20250210,173400,32645195,3275,3275,3275,3275,0
20250210,173300,32645195,3275,3275,3275,3275,0
20250210,173200,32645195,3275,3275,3275,3275,0
20250210,173100,32645195,3275,3275,3275,3275,0
20250210,173000,32645195,3275,3275,3275,3275,0
20250210,172900,32645195,3275,3275,3275,3275,0
20250210,172800,32645195,3275,3275,3275,3275,0
20250210,172700,32645195,3275,3275,3275,3275,0
20250210,172600,32645195,3275,3275,3275,3275,0
20250210,172500,32645195,3275,3275,3275,3275,0
20250210,172400,32645195,3275,3275,3275,3275,0
20250210,172300,32645195,3275,3275,3275,3275,0
20250210,172200,32645195,3275,3275,3275,3275,0
20250210,172100,32645195,3275,3275,3275,3275,0
20250210,172000,32645195,3275,3275,3275,3275,0
20250210,171900,32645195,3275,3275,3275,3275,0
20250210,171800,32645195,3275,3275,3275,3275,0
20250210,171700,32645195,3275,3275,3275,3275,0
20250210,171600,32645195,3275,3275,3275,3275,0
20250210,171500,32645195,3275,3275,3275,3275,0
20250210,171400,32645195,3275,3275,3275,3275,0
20250210,171300,32645195,3275,3275,3275,3275,0
20250210,171200,32645195,3275,3275,3275,3275,0
20250210,171100,32645195,3275,3275,3275,3275,0
20250210,171000,32645195,3275,3275,3275,3275,2
20250210,170900,32645195,3275,3275,3275,3275,0
20250210,170800,32645195,3275,3275,3275,3275,0
20250210,170700,32645195,3275,3275,3275,3275,0
20250210,170600,32645195,3275,3275,3275,3275,0
20250210,170500,32645195,3275,3275,3275,3275,0
20250210,170400,32645195,3275,3275,3275,3275,0
20250210,170300,32645195,3275,3275,3275,3275,0
20250210,170200,32645195,3275,3275,3275,3275,0
20250210,170100,32645195,3275,3275,3275,3275,0
20250210,170000,32645195,3275,3275,3275,3275,0
20250210,165900,32645195,3275,3275,3275,3275,0
20250210,165800,32645195,3275,3275,3275,3275,0
20250210,165700,32645195,3275,3275,3275,3275,0
20250210,165600,32645195,3275,3275,3275,3275,0
20250210,165500,32645195,3275,3275,3275,3275,0
20250210,165400,32645195,3275,3275,3275,3275,0
20250210,165300,32645195,3275,3275,3275,3275,0
20250210,165200,32645195,3275,3275,3275,3275,0
20250210,165100,32645195,3275,3275,3275,3275,0
20250210,165000,32645195,3275,3275,3275,3275,0
20250210,164900,32645195,3275,3275,3275,3275,0
20250210,164800,32645195,3275,3275,3275,3275,0
20250210,164700,32645195,3275,3275,3275,3275,0
20250210,164600,32645195,3275,3275,3275,3275,0
20250210,164500,32645195,3275,3275,3275,3275,0
20250210,164400,32645195,3275,3275,3275,3275,0
20250210,164300,32645195,3275,3275,3275,3275,0
20250210,164200,32645195,3275,3275,3275,3275,0
20250210,164100,32645195,3275,3275,3275,3275,0
20250210,164000,32645195,3275,3275,3275,3275,2
20250210,163900,32645195,3275,3275,3275,3275,0
20250210,163800,32645195,3275,3275,3275,3275,0
20250210,163700,32645195,3275,3275,3275,3275,0
20250210,163600,32645195,3275,3275,3275,3275,0
20250210,163500,32645195,3275,3275,3275,3275,0
20250210,163400,32645195,3275,3275,3275,3275,0
20250210,163300,32645195,3275,3275,3275,3275,0
20250210,163200,32645195,3275,3275,3275,3275,0
20250210,163100,32645195,3275,3275,3275,3275,0
20250210,163000,32645195,3275,3275,3275,3275,0
20250210,162900,32645195,3275,3275,3275,3275,0
20250210,162800,32645195,3275,3275,3275,3275,0
20250210,162700,32645195,3275,3275,3275,3275,0
20250210,162600,32645195,3275,3275,3275,3275,0
20250210,162500,32645195,3275,3275,3275,3275,0
20250210,162400,32645195,3275,3275,3275,3275,0
20250210,162300,32645195,3275,3275,3275,3275,0
20250210,162200,32645195,3275,3275,3275,3275,0
20250210,162100,32645195,3275,3275,3275,3275,0
20250210,162000,32645195,3275,3275,3275,3275,0
20250210,161900,32645195,3275,3275,3275,3275,0
20250210,161800,32645195,3275,3275,3275,3275,0
20250210,161700,32645195,3275,3275,3275,3275,0
20250210,161600,32645195,3275,3275,3275,3275,0
20250210,161500,32645195,3275,3275,3275,3275,0
20250210,161400,32645195,3275,3275,3275,3275,0
20250210,161300,32645195,3275,3275,3275,3275,0
20250210,161200,32645195,3275,3275,3275,3275,0
20250210,161100,32645195,3275,3275,3275,3275,0
20250210,161000,32645195,3275,3275,3275,3275,2
20250210,160900,32645195,3275,3275,3275,3275,0
20250210,160800,32645195,3275,3275,3275,3275,0
20250210,160700,32645195,3275,3275,3275,3275,0
20250210,160600,32645195,3275,3275,3275,3275,0
20250210,160500,32645195,3275,3275,3275,3275,0
20250210,160400,32645195,3275,3275,3275,3275,0
20250210,160300,32645195,3275,3275,3275,3275,0
20250210,160200,32645195,3275,3275,3275,3275,0
20250210,160100,32645195,3275,3275,3275,3275,0
20250210,160000,32645195,3275,3275,3275,3275,0
20250210,155900,32645195,3275,3275,3275,3275,0
20250210,155800,32645195,3275,3275,3275,3275,0
20250210,155700,32645195,3275,3275,3275,3275,0
20250210,155600,32645195,3275,3275,3275,3275,0
20250210,155500,32645195,3275,3275,3275,3275,0
20250210,155400,32645195,3275,3275,3275,3275,0
20250210,155300,32645195,3275,3275,3275,3275,0
20250210,155200,32645195,3275,3275,3275,3275,0
20250210,155100,32645195,3275,3275,3275,3275,0
20250210,155000,32645195,3275,3275,3275,3275,0
20250210,154900,32645195,3275,3275,3275,3275,0
20250210,154800,32645195,3275,3275,3275,3275,0
20250210,154700,32645195,3275,3275,3275,3275,0
20250210,154600,32645195,3275,3275,3275,3275,0
20250210,154500,32645195,3275,3275,3275,3275,0
20250210,154400,32645195,3275,3275,3275,3275,0
20250210,154300,32645195,3275,3275,3275,3275,0
20250210,154200,32645195,3275,3275,3275,3275,0
20250210,154100,32645195,3275,3275,3275,3275,0
20250210,154000,32645195,3275,3275,3275,3275,2
20250210,153900,32645195,3275,3275,3275,3275,0
20250210,153800,32645195,3275,3275,3275,3275,0
20250210,153700,32645195,3275,3275,3275,3275,0
20250210,153600,32645195,3275,3275,3275,3275,0
20250210,153500,32645195,3275,3275,3275,3275,0
20250210,153400,32645195,3275,3275,3275,3275,0
20250210,153300,32645195,3275,3275,3275,3275,0
20250210,153200,32645195,3275,3275,3275,3275,0
20250210,153100,32645195,3275,3275,3275,3275,0
20250210,153000,32645195,3275,3275,3275,3275,0
20250210,152900,32645195,3275,3275,3275,3275,0
20250210,152800,32645195,3275,3275,3275,3275,0
20250210,152700,32645195,3275,3275,3275,3275,0
20250210,152600,32645195,3275,3275,3275,3275,0
20250210,152500,32645195,3275,3275,3275,3275,0
20250210,152400,32645195,3275,3275,3275,3275,0
20250210,152300,32645195,3275,3275,3275,3275,0
20250210,152200,32645195,3275,3275,3275,3275,0
20250210,152100,32645195,3275,3275,3275,3275,0
20250210,152000,32645195,3275,3275,3275,3275,0
20250210,151900,32645195,3275,3275,3275,3275,0
20250210,151800,32645195,3275,3275,3275,3275,0
20250210,151700,32645195,3275,3275,3275,3275,0
20250210,151600,32645195,3275,3275,3275,3275,0
20250210,151500,32645195,3275,3275,3275,3275,0
20250210,151400,32645195,3275,3275,3275,3275,0
20250210,151300,32645195,3275,3275,3275,3275,0
20250210,151200,32645195,3275,3275,3275,3275,0
20250210,151100,32645195,3275,3275,3275,3275,0
20250210,151000,32645195,3275,3275,3275,3275,0
20250210,150900,32645195,3275,3275,3275,3275,0
20250210,150800,32645195,3275,3275,3275,3275,0
20250210,150700,32645195,3275,3275,3275,3275,0
20250210,150600,32645195,3275,3275,3275,3275,2
20250210,150500,32638645,3275,3275,3275,3275,2
20250210,150400,32632095,3070,3070,3070,3070,0
20250210,150300,32632095,3070,3070,3070,3070,0
20250210,150200,32632095,3070,3070,3070,3070,0
20250210,150100,32632095,3070,3070,3070,3070,0
20250210,150000,32632095,3070,3070,3070,3070,0
20250210,145900,32632095,3070,3070,3070,3070,0
20250210,145800,32632095,3070,3070,3070,3070,0
20250210,145700,32632095,3070,3070,3070,3070,0
20250210,145600,32632095,3070,3070,3070,3070,0
20250210,145500,32632095,3070,3070,3070,3070,0
20250210,145400,32632095,3070,3070,3070,3070,0
20250210,145300,32632095,3070,3070,3070,3070,0
20250210,145200,32632095,3070,3070,3070,3070,0
20250210,145100,32632095,3070,3070,3070,3070,0
20250210,145000,32632095,3070,3070,3070,3070,0
20250210,144900,32632095,3070,3070,3070,3070,0
20250210,144800,32632095,3070,3070,3070,3070,0
20250210,144700,32632095,3070,3070,3070,3070,0
20250210,144600,32632095,3070,3070,3070,3070,0
20250210,144500,32632095,3070,3070,3070,3070,0
20250210,144400,32632095,3070,3070,3070,3070,0
20250210,144300,32632095,3070,3070,3070,3070,500
20250210,144200,31097095,3075,3075,3075,3075,271
20250210,144100,30263770,3070,3070,3070,3070,0
20250210,144000,30263770,3070,3070,3070,3070,0
20250210,143900,30263770,3070,3070,3070,3070,900
20250210,143800,27500770,3070,3070,3070,3070,0
20250210,143700,27500770,3070,3070,3070,3070,700
20250210,143600,25351770,3070,3070,3070,3070,0
20250210,143500,25351770,3070,3070,3070,3070,0
20250210,143400,25351770,3070,3070,3070,3070,0
20250210,143300,25351770,3070,3070,3070,3070,0
20250210,143200,25351770,3070,3070,3070,3070,0
20250210,143100,25351770,3070,3070,3070,3070,0
20250210,143000,25351770,3070,3070,3070,3070,0
20250210,142900,25351770,3070,3070,3070,3070,0
20250210,142800,25351770,3070,3070,3070,3070,820
20250210,142700,22834370,3070,3070,3070,3070,0
20250210,142600,22834370,3070,3070,3070,3070,800
20250210,142500,20378370,3070,3070,3070,3070,0
20250210,142400,20378370,3070,3070,3070,3070,0
20250210,142300,20378370,3070,3070,3070,3070,0
20250210,142200,20378370,3070,3070,3070,3070,800
20250210,142100,17922370,3490,3490,3490,3490,0
20250210,142000,17922370,3490,3490,3490,3490,0
20250210,141900,17922370,3490,3490,3490,3490,0
20250210,141800,17922370,3490,3490,3490,3490,0
20250210,141700,17922370,3490,3070,3490,3070,42
20250210,141600,17792590,3070,3070,3070,3070,500
20250210,141500,16257590,3080,3080,3080,3080,10
20250210,141400,16226790,3080,3080,3080,3080,800
20250210,141300,13762790,3070,3070,3070,3070,0
20250210,141200,13762790,3070,3070,3070,3070,500
20250210,141100,12227790,3070,3070,3070,3070,500
20250210,141000,10692790,3080,3080,3080,3080,600
20250210,140900,8844790,3070,3070,3070,3070,0
20250210,140800,8844790,3070,3070,3070,3070,0
20250210,140700,8844790,3070,3070,3070,3070,500
20250210,140600,7309790,3100,3100,3100,3100,300
20250210,140500,6379790,3100,3100,3100,3100,0
20250210,140400,6379790,3100,3100,3100,3100,0
20250210,140300,6379790,3100,3100,3100,3100,0
20250210,140200,6379790,3100,3100,3100,3100,0
20250210,140100,6379790,3100,3100,3100,3100,0
20250210,140000,6379790,3100,3100,3100,3100,0
20250210,135900,6379790,3100,3100,3100,3100,500
20250210,135800,4829790,3050,3050,3050,3050,0
20250210,135700,4829790,3050,3050,3050,3050,0
20250210,135600,4829790,3050,3200,3200,3050,1007
20250210,135500,1636440,3210,3210,3210,3210,500
20250210,135400,31440,3490,3490,3490,3490,0
20250210,135300,31440,3490,3490,3490,3490,0
20250210,135200,31440,3490,3490,3490,3490,0
20250210,135100,31440,3490,3490,3490,3490,0
20250210,135000,31440,3490,3490,3490,3490,0
20250210,134900,31440,3490,3490,3490,3490,0
20250210,134800,31440,3490,3490,3490,3490,0
20250210,134700,31440,3490,3490,3490,3490,0
20250210,134600,31440,3490,3490,3490,3490,0
20250210,134500,31440,3490,3490,3490,3490,0
20250210,134400,31440,3490,3490,3490,3490,0
20250210,134300,31440,3490,3490,3490,3490,0
20250210,134200,31440,3490,3490,3490,3490,0
20250210,134100,31440,3490,3490,3490,3490,0
20250210,134000,31440,3490,3490,3490,3490,0
20250210,133900,31440,3490,3490,3490,3490,0
20250210,133800,31440,3490,3490,3490,3490,0
20250210,133700,31440,3490,3490,3490,3490,0
20250210,133600,31440,3490,3490,3490,3490,0
20250210,133500,31440,3490,3490,3490,3490,0
20250210,133400,31440,3490,3490,3490,3490,0
20250210,133300,31440,3490,3490,3490,3490,0
20250210,133200,31440,3490,3490,3490,3490,0
20250210,133100,31440,3490,3490,3490,3490,0
20250210,133000,31440,3490,3490,3490,3490,0
20250210,132900,31440,3490,3490,3490,3490,0
20250210,132800,31440,3490,3490,3490,3490,0
20250210,132700,31440,3490,3490,3490,3490,0
20250210,132600,31440,3490,3490,3490,3490,0
20250210,132500,31440,3490,3490,3490,3490,0
20250210,132400,31440,3490,3490,3490,3490,0
20250210,132300,31440,3490,3490,3490,3490,0
20250210,132200,31440,3490,3490,3490,3490,0
20250210,132100,31440,3490,3490,3490,3490,0
20250210,132000,31440,3490,3490,3490,3490,0
20250210,131900,31440,3490,3490,3490,3490,0
20250210,131800,31440,3490,3490,3490,3490,0
20250210,131700,31440,3490,3490,3490,3490,0
20250210,131600,31440,3490,3490,3490,3490,0
20250210,131500,31440,3490,3490,3490,3490,0
20250210,131400,31440,3490,3490,3490,3490,0
20250210,131300,31440,3490,3490,3490,3490,0
20250210,131200,31440,3490,3490,3490,3490,0
20250210,131100,31440,3490,3490,3490,3490,0
20250210,131000,31440,3490,3490,3490,3490,0
20250210,130900,31440,3490,3490,3490,3490,0
20250210,130800,31440,3490,3490,3490,3490,0
20250210,130700,31440,3490,3490,3490,3490,0
20250210,130600,31440,3490,3490,3490,3490,0
20250210,130500,31440,3490,3490,3490,3490,0
20250210,130400,31440,3490,3490,3490,3490,0
20250210,130300,31440,3490,3490,3490,3490,0
20250210,130200,31440,3490,3490,3490,3490,0
20250210,130100,31440,3490,3490,3490,3490,0
20250210,130000,31440,3490,3490,3490,3490,0
20250210,125900,31440,3490,3490,3490,3490,0
20250210,125800,31440,3490,3490,3490,3490,0
20250210,125700,31440,3490,3490,3490,3490,0
20250210,125600,31440,3490,3490,3490,3490,0
20250210,125500,31440,3490,3490,3490,3490,0
20250210,125400,31440,3490,3490,3490,3490,0
20250210,125300,31440,3490,3490,3490,3490,5
20250210,125200,13990,3495,3495,3495,3495,0
20250210,125100,13990,3495,3495,3495,3495,0
20250210,125000,13990,3495,3495,3495,3495,0
20250210,124900,13990,3495,3495,3495,3495,0
20250210,124800,13990,3495,3495,3495,3495,0
20250210,124700,13990,3495,3495,3495,3495,0
20250210,124600,13990,3495,3495,3495,3495,0
20250210,124500,13990,3495,3495,3495,3495,0
20250210,124400,13990,3495,3495,3495,3495,0
20250210,124300,13990,3495,3495,3495,3495,0
20250210,124200,13990,3495,3495,3495,3495,0
20250210,124100,13990,3495,3495,3495,3495,0
20250210,124000,13990,3495,3495,3495,3495,0
20250210,123900,13990,3495,3495,3495,3495,0
20250210,123800,13990,3495,3495,3495,3495,0
20250210,123700,13990,3495,3495,3495,3495,0
20250210,123600,13990,3495,3495,3495,3495,0
20250210,123500,13990,3495,3495,3495,3495,0
20250210,123400,13990,3495,3495,3495,3495,0
20250210,123300,13990,3495,3495,3495,3495,0
20250210,123200,13990,3495,3495,3495,3495,0
20250210,123100,13990,3495,3495,3495,3495,0
20250210,123000,13990,3495,3495,3495,3495,0
20250210,122900,13990,3495,3495,3495,3495,0
20250210,122800,13990,3495,3495,3495,3495,0
20250210,122700,13990,3495,3495,3495,3495,0
20250210,122600,13990,3495,3495,3495,3495,0
20250210,122500,13990,3495,3495,3495,3495,0
20250210,122400,13990,3495,3495,3495,3495,0
20250210,122300,13990,3495,3495,3495,3495,0
20250210,122200,13990,3495,3495,3495,3495,0
20250210,122100,13990,3495,3495,3495,3495,0
20250210,122000,13990,3495,3495,3495,3495,0
20250210,121900,13990,3495,3495,3495,3495,0
20250210,121800,13990,3495,3495,3495,3495,0
20250210,121700,13990,3495,3495,3495,3495,0
20250210,121600,13990,3495,3495,3495,3495,0
20250210,121500,13990,3495,3495,3495,3495,0
20250210,121400,13990,3495,3495,3495,3495,0
20250210,121300,13990,3495,3495,3495,3495,0
20250210,121200,13990,3495,3495,3495,3495,0
20250210,121100,13990,3495,3495,3495,3495,0
20250210,121000,13990,3495,3495,3495,3495,0
20250210,120900,13990,3495,3495,3495,3495,0
20250210,120800,13990,3495,3495,3495,3495,0
20250210,120700,13990,3495,3495,3495,3495,0
20250210,120600,13990,3495,3495,3495,3495,0
20250210,120500,13990,3495,3495,3495,3495,0
20250210,120400,13990,3495,3495,3495,3495,0
20250210,120300,13990,3495,3495,3495,3495,0
20250210,120200,13990,3495,3495,3495,3495,0
20250210,120100,13990,3495,3495,3495,3495,0
20250210,120000,13990,3495,3495,3495,3495,0
20250210,115900,13990,3495,3495,3495,3495,2
20250210,115800,7000,3500,3500,3500,3500,0
20250210,115700,7000,3500,3500,3500,3500,0
20250210,115600,7000,3500,3500,3500,3500,0
20250210,115500,7000,3500,3500,3500,3500,0
20250210,115400,7000,3500,3500,3500,3500,0
20250210,115300,7000,3500,3500,3500,3500,0
20250210,115200,7000,3500,3500,3500,3500,0
20250210,115100,7000,3500,3500,3500,3500,0
20250210,115000,7000,3500,3500,3500,3500,0
20250210,114900,7000,3500,3500,3500,3500,0
20250210,114800,7000,3500,3500,3500,3500,0
20250210,114700,7000,3500,3500,3500,3500,0
20250210,114600,7000,3500,3500,3500,3500,0
20250210,114500,7000,3500,3500,3500,3500,0
20250210,114400,7000,3500,3500,3500,3500,0
20250210,114300,7000,3500,3500,3500,3500,0
20250210,114200,7000,3500,3500,3500,3500,0
20250210,114100,7000,3500,3500,3500,3500,0
20250210,114000,7000,3500,3500,3500,3500,0
20250210,113900,7000,3500,3500,3500,3500,0
20250210,113800,7000,3500,3500,3500,3500,0
20250210,113700,7000,3500,3500,3500,3500,0
20250210,113600,7000,3500,3500,3500,3500,0
20250210,113500,7000,3500,3500,3500,3500,0
20250210,113400,7000,3500,3500,3500,3500,0
20250210,113300,7000,3500,3500,3500,3500,0
20250210,113200,7000,3500,3500,3500,3500,0
20250210,113100,7000,3500,3500,3500,3500,0
20250210,113000,7000,3500,3500,3500,3500,0
20250210,112900,7000,3500,3500,3500,3500,0
20250210,112800,7000,3500,3500,3500,3500,0
20250210,112700,7000,3500,3500,3500,3500,0
20250210,112600,7000,3500,3500,3500,3500,0
20250210,112500,7000,3500,3500,3500,3500,0
20250210,112400,7000,3500,3500,3500,3500,0
20250210,112300,7000,3500,3500,3500,3500,0
20250210,112200,7000,3500,3500,3500,3500,0
20250210,112100,7000,3500,3500,3500,3500,0
20250210,112000,7000,3500,3500,3500,3500,0
20250210,111900,7000,3500,3500,3500,3500,0
20250210,111800,7000,3500,3500,3500,3500,0
20250210,111700,7000,3500,3500,3500,3500,0
20250210,111600,7000,3500,3500,3500,3500,0
20250210,111500,7000,3500,3500,3500,3500,0
20250210,111400,7000,3500,3500,3500,3500,0
20250210,111300,7000,3500,3500,3500,3500,0
20250210,111200,7000,3500,3500,3500,3500,0
20250210,111100,7000,3500,3500,3500,3500,0
20250210,111000,7000,3500,3500,3500,3500,0
20250210,110900,7000,3500,3500,3500,3500,0
20250210,110800,7000,3500,3500,3500,3500,0
20250210,110700,7000,3500,3500,3500,3500,0
20250210,110600,7000,3500,3500,3500,3500,0
20250210,110500,7000,3500,3500,3500,3500,0
20250210,110400,7000,3500,3500,3500,3500,0
20250210,110300,7000,3500,3500,3500,3500,0
20250210,110200,7000,3500,3500,3500,3500,0
20250210,110100,7000,3500,3500,3500,3500,0
20250210,110000,7000,3500,3500,3500,3500,0
20250210,105900,7000,3500,3500,3500,3500,0
20250210,105800,7000,3500,3500,3500,3500,0
20250210,105700,7000,3500,3500,3500,3500,0
20250210,105600,7000,3500,3500,3500,3500,0
20250210,105500,7000,3500,3500,3500,3500,0
20250210,105400,7000,3500,3500,3500,3500,0
20250210,105300,7000,3500,3500,3500,3500,0
20250210,105200,7000,3500,3500,3500,3500,0
20250210,105100,7000,3500,3500,3500,3500,0
20250210,105000,7000,3500,3500,3500,3500,0
20250210,104900,7000,3500,3500,3500,3500,0
20250210,104800,7000,3500,3500,3500,3500,0
20250210,104700,7000,3500,3500,3500,3500,0
20250210,104600,7000,3500,3500,3500,3500,0
20250210,104500,7000,3500,3500,3500,3500,0
20250210,104400,7000,3500,3500,3500,3500,0
20250210,104300,7000,3500,3500,3500,3500,0
20250210,104200,7000,3500,3500,3500,3500,0
20250210,104100,7000,3500,3500,3500,3500,0
20250210,104000,7000,3500,3500,3500,3500,0
20250210,103900,7000,3500,3500,3500,3500,0
20250210,103800,7000,3500,3500,3500,3500,0
20250210,103700,7000,3500,3500,3500,3500,0
20250210,103600,7000,3500,3500,3500,3500,0
20250210,103500,7000,3500,3500,3500,3500,0
20250210,103400,7000,3500,3500,3500,3500,0
20250210,103300,7000,3500,3500,3500,3500,0
20250210,103200,7000,3500,3500,3500,3500,0
20250210,103100,7000,3500,3500,3500,3500,0
20250210,103000,7000,3500,3500,3500,3500,0
20250210,102900,7000,3500,3500,3500,3500,0
20250210,102800,7000,3500,3500,3500,3500,0
20250210,102700,7000,3500,3500,3500,3500,0
20250210,102600,7000,3500,3500,3500,3500,0
20250210,102500,7000,3500,3500,3500,3500,0
20250210,102400,7000,3500,3500,3500,3500,0
20250210,102300,7000,3500,3500,3500,3500,0
20250210,102200,7000,3500,3500,3500,3500,0
20250210,102100,7000,3500,3500,3500,3500,0
20250210,102000,7000,3500,3500,3500,3500,0
20250210,101900,7000,3500,3500,3500,3500,0
20250210,101800,7000,3500,3500,3500,3500,0
20250210,101700,7000,3500,3500,3500,3500,0
20250210,101600,7000,3500,3500,3500,3500,0
20250210,101500,7000,3500,3500,3500,3500,0
20250210,101400,7000,3500,3500,3500,3500,0
20250210,101300,7000,3500,3500,3500,3500,0
20250210,101200,7000,3500,3500,3500,3500,0
20250210,101100,7000,3500,3500,3500,3500,0
20250210,101000,7000,3500,3500,3500,3500,0
20250210,100900,7000,3500,3500,3500,3500,0
20250210,100800,7000,3500,3500,3500,3500,0
20250210,100700,7000,3500,3500,3500,3500,0
20250210,100600,7000,3500,3500,3500,3500,0
20250210,100500,7000,3500,3500,3500,3500,0
20250210,100400,7000,3500,3500,3500,3500,0
20250210,100300,7000,3500,3500,3500,3500,0
20250210,100200,7000,3500,3500,3500,3500,0
20250210,100100,7000,3500,3500,3500,3500,0
20250210,100000,7000,3500,3500,3500,3500,0
20250210,095900,7000,3500,3500,3500,3500,0
20250210,095800,7000,3500,3500,3500,3500,0
20250210,095700,7000,3500,3500,3500,3500,0
20250210,095600,7000,3500,3500,3500,3500,0
20250210,095500,7000,3500,3500,3500,3500,0
20250210,095400,7000,3500,3500,3500,3500,0
20250210,095300,7000,3500,3500,3500,3500,0
20250210,095200,7000,3500,3500,3500,3500,0
20250210,095100,7000,3500,3500,3500,3500,0
20250210,095000,7000,3500,3500,3500,3500,0
20250210,094900,7000,3500,3500,3500,3500,0
20250210,094800,7000,3500,3500,3500,3500,0
20250210,094700,7000,3500,3500,3500,3500,0
20250210,094600,7000,3500,3500,3500,3500,0
20250210,094500,7000,3500,3500,3500,3500,0
20250210,094400,7000,3500,3500,3500,3500,0
20250210,094300,7000,3500,3500,3500,3500,0
20250210,094200,7000,3500,3500,3500,3500,0
20250210,094100,7000,3500,3500,3500,3500,0
20250210,094000,7000,3500,3500,3500,3500,0
20250210,093900,7000,3500,3500,3500,3500,0
20250210,093800,7000,3500,3500,3500,3500,0
20250210,093700,7000,3500,3500,3500,3500,0
20250210,093600,7000,3500,3500,3500,3500,0
20250210,093500,7000,3500,3500,3500,3500,0
20250210,093400,7000,3500,3500,3500,3500,0
20250210,093300,7000,3500,3500,3500,3500,0
20250210,093200,7000,3500,3500,3500,3500,0
20250210,093100,7000,3500,3500,3500,3500,0
20250210,093000,7000,3500,3500,3500,3500,0
20250210,092900,7000,3500,3500,3500,3500,0
20250210,092800,7000,3500,3500,3500,3500,0
20250210,092700,7000,3500,3500,3500,3500,0
20250210,092600,7000,3500,3500,3500,3500,0
20250210,092500,7000,3500,3500,3500,3500,0
20250210,092400,7000,3500,3500,3500,3500,0
20250210,092300,7000,3500,3500,3500,3500,0
20250210,092200,7000,3500,3500,3500,3500,0
20250210,092100,7000,3500,3500,3500,3500,0
20250210,092000,7000,3500,3500,3500,3500,0
20250210,091900,7000,3500,3500,3500,3500,0
20250210,091800,7000,3500,3500,3500,3500,0
20250210,091700,7000,3500,3500,3500,3500,0
20250210,091600,7000,3500,3500,3500,3500,0
20250210,091500,7000,3500,3500,3500,3500,0
20250210,091400,7000,3500,3500,3500,3500,0
20250210,091300,7000,3500,3500,3500,3500,0
20250210,091200,7000,3500,3500,3500,3500,0
20250210,091100,7000,3500,3500,3500,3500,0
20250210,091000,7000,3500,3500,3500,3500,0
20250210,090900,7000,3500,3500,3500,3500,0
20250210,090800,7000,3500,3500,3500,3500,0
20250210,090700,7000,3500,3500,3500,3500,0
20250210,090600,7000,3500,3500,3500,3500,0
20250210,090500,7000,3500,3500,3500,3500,0
20250210,090400,7000,3500,3500,3500,3500,0
20250210,090300,7000,3500,3500,3500,3500,0
20250210,090200,7000,3500,3500,3500,3500,2
20250210,090100,0,3480,3480,3480,3480,0
20250210,090000,0,3480,3480,3480,3480,0