KissMeData/253610/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205700,9936,1650,1649,1650,1649,5
20250206,205600,9936,1650,1650,1650,1650,0
20250206,205500,9936,1650,1650,1650,1650,0
20250206,205400,9936,1650,1650,1650,1650,0
20250206,205300,9936,1650,1650,1650,1650,0
20250206,205200,9936,1650,1650,1650,1650,0
20250206,205100,9936,1650,1650,1650,1650,0
20250206,205000,9936,1650,1650,1650,1650,0
20250206,204900,9936,1650,1650,1650,1650,0
20250206,204800,9936,1650,1650,1650,1650,0
20250206,204700,9936,1650,1650,1650,1650,0
20250206,204600,9936,1650,1650,1650,1650,0
20250206,204500,9936,1650,1650,1650,1650,0
20250206,204400,9936,1650,1650,1650,1650,0
20250206,204300,9936,1650,1650,1650,1650,0
20250206,204200,9936,1650,1650,1650,1650,0
20250206,204100,9936,1650,1650,1650,1650,0
20250206,204000,9936,1650,1650,1650,1650,0
20250206,203900,9936,1650,1650,1650,1650,0
20250206,203800,9936,1650,1650,1650,1650,0
20250206,203700,9936,1650,1650,1650,1650,0
20250206,203600,9936,1650,1650,1650,1650,0
20250206,203500,9936,1650,1650,1650,1650,0
20250206,203400,9936,1650,1650,1650,1650,0
20250206,203300,9936,1650,1650,1650,1650,0
20250206,203200,9936,1650,1650,1650,1650,0
20250206,203100,9936,1650,1650,1650,1650,0
20250206,203000,9936,1650,1650,1650,1650,0
20250206,202900,9936,1650,1650,1650,1650,0
20250206,202800,9936,1650,1650,1650,1650,0
20250206,202700,9936,1650,1649,1650,1649,5
20250206,202600,9936,1650,1650,1650,1650,0
20250206,202500,9936,1650,1650,1650,1650,0
20250206,202400,9936,1650,1650,1650,1650,0
20250206,202300,9936,1650,1650,1650,1650,0
20250206,202200,9936,1650,1650,1650,1650,0
20250206,202100,9936,1650,1650,1650,1650,0
20250206,202000,9936,1650,1650,1650,1650,0
20250206,201900,9936,1650,1650,1650,1650,0
20250206,201800,9936,1650,1650,1650,1650,0
20250206,201700,9936,1650,1650,1650,1650,0
20250206,201600,9936,1650,1650,1650,1650,0
20250206,201500,9936,1650,1650,1650,1650,0
20250206,201400,9936,1650,1650,1650,1650,0
20250206,201300,9936,1650,1650,1650,1650,0
20250206,201200,9936,1650,1650,1650,1650,0
20250206,201100,9936,1650,1650,1650,1650,0
20250206,201000,9936,1650,1650,1650,1650,0
20250206,200900,9936,1650,1650,1650,1650,0
20250206,200800,9936,1650,1650,1650,1650,0
20250206,200700,9936,1650,1650,1650,1650,0
20250206,200600,9936,1650,1650,1650,1650,0
20250206,200500,9936,1650,1650,1650,1650,0
20250206,200400,9936,1650,1650,1650,1650,0
20250206,200300,9936,1650,1650,1650,1650,0
20250206,200200,9936,1650,1650,1650,1650,0
20250206,200100,9936,1650,1650,1650,1650,0
20250206,200000,9936,1650,1650,1650,1650,0
20250206,195900,9936,1650,1650,1650,1650,0
20250206,195800,9936,1650,1650,1650,1650,0
20250206,195700,9936,1650,1649,1650,1649,5
20250206,195600,9936,1650,1650,1650,1650,0
20250206,195500,9936,1650,1650,1650,1650,0
20250206,195400,9936,1650,1650,1650,1650,0
20250206,195300,9936,1650,1650,1650,1650,0
20250206,195200,9936,1650,1650,1650,1650,0
20250206,195100,9936,1650,1650,1650,1650,0
20250206,195000,9936,1650,1650,1650,1650,0
20250206,194900,9936,1650,1650,1650,1650,0
20250206,194800,9936,1650,1650,1650,1650,0
20250206,194700,9936,1650,1650,1650,1650,0
20250206,194600,9936,1650,1650,1650,1650,0
20250206,194500,9936,1650,1650,1650,1650,0
20250206,194400,9936,1650,1650,1650,1650,0
20250206,194300,9936,1650,1650,1650,1650,0
20250206,194200,9936,1650,1650,1650,1650,0
20250206,194100,9936,1650,1650,1650,1650,0
20250206,194000,9936,1650,1650,1650,1650,0
20250206,193900,9936,1650,1650,1650,1650,0
20250206,193800,9936,1650,1650,1650,1650,0
20250206,193700,9936,1650,1650,1650,1650,0
20250206,193600,9936,1650,1650,1650,1650,0
20250206,193500,9936,1650,1650,1650,1650,0
20250206,193400,9936,1650,1650,1650,1650,0
20250206,193300,9936,1650,1650,1650,1650,0
20250206,193200,9936,1650,1650,1650,1650,0
20250206,193100,9936,1650,1650,1650,1650,0
20250206,193000,9936,1650,1650,1650,1650,0
20250206,192900,9936,1650,1650,1650,1650,0
20250206,192800,9936,1650,1650,1650,1650,0
20250206,192700,9936,1650,1649,1650,1649,5
20250206,192600,9936,1650,1650,1650,1650,0
20250206,192500,9936,1650,1650,1650,1650,0
20250206,192400,9936,1650,1650,1650,1650,0
20250206,192300,9936,1650,1650,1650,1650,0
20250206,192200,9936,1650,1650,1650,1650,0
20250206,192100,9936,1650,1650,1650,1650,0
20250206,192000,9936,1650,1650,1650,1650,0
20250206,191900,9936,1650,1650,1650,1650,0
20250206,191800,9936,1650,1650,1650,1650,0
20250206,191700,9936,1650,1650,1650,1650,0
20250206,191600,9936,1650,1650,1650,1650,0
20250206,191500,9936,1650,1650,1650,1650,0
20250206,191400,9936,1650,1650,1650,1650,0
20250206,191300,9936,1650,1650,1650,1650,0
20250206,191200,9936,1650,1650,1650,1650,0
20250206,191100,9936,1650,1650,1650,1650,0
20250206,191000,9936,1650,1650,1650,1650,0
20250206,190900,9936,1650,1650,1650,1650,0
20250206,190800,9936,1650,1650,1650,1650,0
20250206,190700,9936,1650,1650,1650,1650,0
20250206,190600,9936,1650,1650,1650,1650,0
20250206,190500,9936,1650,1650,1650,1650,0
20250206,190400,9936,1650,1650,1650,1650,0
20250206,190300,9936,1650,1650,1650,1650,0
20250206,190200,9936,1650,1650,1650,1650,0
20250206,190100,9936,1650,1650,1650,1650,0
20250206,190000,9936,1650,1650,1650,1650,0
20250206,185900,9936,1650,1650,1650,1650,0
20250206,185800,9936,1650,1650,1650,1650,0
20250206,185700,9936,1650,1649,1650,1649,5
20250206,185600,9936,1650,1650,1650,1650,0
20250206,185500,9936,1650,1650,1650,1650,0
20250206,185400,9936,1650,1650,1650,1650,0
20250206,185300,9936,1650,1650,1650,1650,0
20250206,185200,9936,1650,1650,1650,1650,0
20250206,185100,9936,1650,1650,1650,1650,0
20250206,185000,9936,1650,1650,1650,1650,0
20250206,184900,9936,1650,1650,1650,1650,0
20250206,184800,9936,1650,1650,1650,1650,0
20250206,184700,9936,1650,1650,1650,1650,0
20250206,184600,9936,1650,1650,1650,1650,0
20250206,184500,9936,1650,1650,1650,1650,0
20250206,184400,9936,1650,1650,1650,1650,0
20250206,184300,9936,1650,1650,1650,1650,0
20250206,184200,9936,1650,1650,1650,1650,0
20250206,184100,9936,1650,1650,1650,1650,0
20250206,184000,9936,1650,1650,1650,1650,0
20250206,183900,9936,1650,1650,1650,1650,0
20250206,183800,9936,1650,1650,1650,1650,0
20250206,183700,9936,1650,1650,1650,1650,0
20250206,183600,9936,1650,1650,1650,1650,0
20250206,183500,9936,1650,1650,1650,1650,0
20250206,183400,9936,1650,1650,1650,1650,0
20250206,183300,9936,1650,1650,1650,1650,0
20250206,183200,9936,1650,1650,1650,1650,0
20250206,183100,9936,1650,1650,1650,1650,0
20250206,183000,9936,1650,1650,1650,1650,0
20250206,182900,9936,1650,1650,1650,1650,0
20250206,182800,9936,1650,1650,1650,1650,0
20250206,182700,9936,1650,1649,1650,1649,5
20250206,182600,9936,1650,1650,1650,1650,0
20250206,182500,9936,1650,1650,1650,1650,0
20250206,182400,9936,1650,1650,1650,1650,0
20250206,182300,9936,1650,1650,1650,1650,0
20250206,182200,9936,1650,1650,1650,1650,0
20250206,182100,9936,1650,1650,1650,1650,0
20250206,182000,9936,1650,1650,1650,1650,0
20250206,181900,9936,1650,1650,1650,1650,0
20250206,181800,9936,1650,1650,1650,1650,0
20250206,181700,9936,1650,1650,1650,1650,0
20250206,181600,9936,1650,1650,1650,1650,0
20250206,181500,9936,1650,1650,1650,1650,0
20250206,181400,9936,1650,1650,1650,1650,0
20250206,181300,9936,1650,1650,1650,1650,0
20250206,181200,9936,1650,1650,1650,1650,0
20250206,181100,9936,1650,1650,1650,1650,0
20250206,181000,9936,1650,1650,1650,1650,0
20250206,180900,9936,1650,1650,1650,1650,0
20250206,180800,9936,1650,1650,1650,1650,0
20250206,180700,9936,1650,1650,1650,1650,0
20250206,180600,9936,1650,1650,1650,1650,0
20250206,180500,9936,1650,1650,1650,1650,0
20250206,180400,9936,1650,1650,1650,1650,0
20250206,180300,9936,1650,1650,1650,1650,0
20250206,180200,9936,1650,1650,1650,1650,0
20250206,180100,9936,1650,1650,1650,1650,0
20250206,180000,9936,1650,1650,1650,1650,0
20250206,175900,9936,1650,1650,1650,1650,0
20250206,175800,9936,1650,1650,1650,1650,0
20250206,175700,9936,1650,1649,1650,1649,5
20250206,175600,9936,1650,1650,1650,1650,0
20250206,175500,9936,1650,1650,1650,1650,0
20250206,175400,9936,1650,1650,1650,1650,0
20250206,175300,9936,1650,1650,1650,1650,0
20250206,175200,9936,1650,1650,1650,1650,0
20250206,175100,9936,1650,1650,1650,1650,0
20250206,175000,9936,1650,1650,1650,1650,0
20250206,174900,9936,1650,1650,1650,1650,0
20250206,174800,9936,1650,1650,1650,1650,0
20250206,174700,9936,1650,1650,1650,1650,0
20250206,174600,9936,1650,1650,1650,1650,0
20250206,174500,9936,1650,1650,1650,1650,0
20250206,174400,9936,1650,1650,1650,1650,0
20250206,174300,9936,1650,1650,1650,1650,0
20250206,174200,9936,1650,1650,1650,1650,0
20250206,174100,9936,1650,1650,1650,1650,0
20250206,174000,9936,1650,1650,1650,1650,0
20250206,173900,9936,1650,1650,1650,1650,0
20250206,173800,9936,1650,1650,1650,1650,0
20250206,173700,9936,1650,1650,1650,1650,0
20250206,173600,9936,1650,1650,1650,1650,0
20250206,173500,9936,1650,1650,1650,1650,0
20250206,173400,9936,1650,1650,1650,1650,0
20250206,173300,9936,1650,1650,1650,1650,0
20250206,173200,9936,1650,1650,1650,1650,0
20250206,173100,9936,1650,1650,1650,1650,0
20250206,173000,9936,1650,1650,1650,1650,0
20250206,172900,9936,1650,1650,1650,1650,0
20250206,172800,9936,1650,1650,1650,1650,0
20250206,172700,9936,1650,1649,1650,1649,5
20250206,172600,9936,1650,1650,1650,1650,0
20250206,172500,9936,1650,1650,1650,1650,0
20250206,172400,9936,1650,1650,1650,1650,0
20250206,172300,9936,1650,1650,1650,1650,0
20250206,172200,9936,1650,1650,1650,1650,0
20250206,172100,9936,1650,1650,1650,1650,0
20250206,172000,9936,1650,1650,1650,1650,0
20250206,171900,9936,1650,1650,1650,1650,0
20250206,171800,9936,1650,1650,1650,1650,0
20250206,171700,9936,1650,1650,1650,1650,0
20250206,171600,9936,1650,1650,1650,1650,0
20250206,171500,9936,1650,1650,1650,1650,0
20250206,171400,9936,1650,1650,1650,1650,0
20250206,171300,9936,1650,1650,1650,1650,0
20250206,171200,9936,1650,1650,1650,1650,0
20250206,171100,9936,1650,1650,1650,1650,0
20250206,171000,9936,1650,1650,1650,1650,0
20250206,170900,9936,1650,1650,1650,1650,0
20250206,170800,9936,1650,1650,1650,1650,0
20250206,170700,9936,1650,1650,1650,1650,0
20250206,170600,9936,1650,1650,1650,1650,0
20250206,170500,9936,1650,1650,1650,1650,0
20250206,170400,9936,1650,1650,1650,1650,0
20250206,170300,9936,1650,1650,1650,1650,0
20250206,170200,9936,1650,1650,1650,1650,0
20250206,170100,9936,1650,1650,1650,1650,0
20250206,170000,9936,1650,1650,1650,1650,0
20250206,165900,9936,1650,1650,1650,1650,0
20250206,165800,9936,1650,1650,1650,1650,0
20250206,165700,9936,1650,1649,1650,1649,5
20250206,165600,9936,1650,1650,1650,1650,0
20250206,165500,9936,1650,1650,1650,1650,0
20250206,165400,9936,1650,1650,1650,1650,0
20250206,165300,9936,1650,1650,1650,1650,0
20250206,165200,9936,1650,1650,1650,1650,0
20250206,165100,9936,1650,1650,1650,1650,0
20250206,165000,9936,1650,1650,1650,1650,0
20250206,164900,9936,1650,1650,1650,1650,0
20250206,164800,9936,1650,1650,1650,1650,0
20250206,164700,9936,1650,1650,1650,1650,0
20250206,164600,9936,1650,1650,1650,1650,0
20250206,164500,9936,1650,1650,1650,1650,0
20250206,164400,9936,1650,1650,1650,1650,0
20250206,164300,9936,1650,1650,1650,1650,0
20250206,164200,9936,1650,1650,1650,1650,0
20250206,164100,9936,1650,1650,1650,1650,0
20250206,164000,9936,1650,1650,1650,1650,0
20250206,163900,9936,1650,1650,1650,1650,0
20250206,163800,9936,1650,1650,1650,1650,0
20250206,163700,9936,1650,1650,1650,1650,0
20250206,163600,9936,1650,1650,1650,1650,0
20250206,163500,9936,1650,1650,1650,1650,0
20250206,163400,9936,1650,1650,1650,1650,0
20250206,163300,9936,1650,1650,1650,1650,0
20250206,163200,9936,1650,1650,1650,1650,0
20250206,163100,9936,1650,1650,1650,1650,0
20250206,163000,9936,1650,1650,1650,1650,0
20250206,162900,9936,1650,1650,1650,1650,0
20250206,162800,9936,1650,1650,1650,1650,0
20250206,162700,9936,1650,1649,1650,1649,5
20250206,162600,9936,1650,1650,1650,1650,0
20250206,162500,9936,1650,1650,1650,1650,0
20250206,162400,9936,1650,1650,1650,1650,0
20250206,162300,9936,1650,1650,1650,1650,0
20250206,162200,9936,1650,1650,1650,1650,0
20250206,162100,9936,1650,1650,1650,1650,0
20250206,162000,9936,1650,1650,1650,1650,0
20250206,161900,9936,1650,1650,1650,1650,0
20250206,161800,9936,1650,1650,1650,1650,0
20250206,161700,9936,1650,1650,1650,1650,0
20250206,161600,9936,1650,1650,1650,1650,0
20250206,161500,9936,1650,1650,1650,1650,0
20250206,161400,9936,1650,1650,1650,1650,0
20250206,161300,9936,1650,1650,1650,1650,0
20250206,161200,9936,1650,1650,1650,1650,0
20250206,161100,9936,1650,1650,1650,1650,0
20250206,161000,9936,1650,1650,1650,1650,0
20250206,160900,9936,1650,1650,1650,1650,0
20250206,160800,9936,1650,1650,1650,1650,0
20250206,160700,9936,1650,1650,1650,1650,0
20250206,160600,9936,1650,1650,1650,1650,0
20250206,160500,9936,1650,1650,1650,1650,0
20250206,160400,9936,1650,1650,1650,1650,0
20250206,160300,9936,1650,1650,1650,1650,0
20250206,160200,9936,1650,1650,1650,1650,0
20250206,160100,9936,1650,1650,1650,1650,0
20250206,160000,9936,1650,1650,1650,1650,0
20250206,155900,9936,1650,1650,1650,1650,0
20250206,155800,9936,1650,1650,1650,1650,0
20250206,155700,9936,1650,1649,1650,1649,5
20250206,155600,9936,1650,1650,1650,1650,0
20250206,155500,9936,1650,1650,1650,1650,0
20250206,155400,9936,1650,1650,1650,1650,0
20250206,155300,9936,1650,1650,1650,1650,0
20250206,155200,9936,1650,1650,1650,1650,0
20250206,155100,9936,1650,1650,1650,1650,0
20250206,155000,9936,1650,1650,1650,1650,0
20250206,154900,9936,1650,1650,1650,1650,0
20250206,154800,9936,1650,1650,1650,1650,0
20250206,154700,9936,1650,1650,1650,1650,0
20250206,154600,9936,1650,1650,1650,1650,0
20250206,154500,9936,1650,1650,1650,1650,0
20250206,154400,9936,1650,1650,1650,1650,0
20250206,154300,9936,1650,1650,1650,1650,0
20250206,154200,9936,1650,1650,1650,1650,0
20250206,154100,9936,1650,1650,1650,1650,0
20250206,154000,9936,1650,1650,1650,1650,0
20250206,153900,9936,1650,1650,1650,1650,0
20250206,153800,9936,1650,1650,1650,1650,0
20250206,153700,9936,1650,1650,1650,1650,0
20250206,153600,9936,1650,1650,1650,1650,0
20250206,153500,9936,1650,1650,1650,1650,0
20250206,153400,9936,1650,1650,1650,1650,0
20250206,153300,9936,1650,1650,1650,1650,0
20250206,153200,9936,1650,1650,1650,1650,0
20250206,153100,9936,1650,1650,1650,1650,0
20250206,153000,9936,1650,1650,1650,1650,0
20250206,152900,9936,1650,1650,1650,1650,0
20250206,152800,9936,1650,1650,1650,1650,0
20250206,152700,9936,1650,1650,1650,1650,0
20250206,152600,9936,1650,1650,1650,1650,0
20250206,152500,9936,1650,1650,1650,1650,0
20250206,152400,9936,1650,1650,1650,1650,0
20250206,152300,9936,1650,1650,1650,1650,0
20250206,152200,9936,1650,1650,1650,1650,0
20250206,152100,9936,1650,1650,1650,1650,0
20250206,152000,9936,1650,1650,1650,1650,0
20250206,151900,9936,1650,1650,1650,1650,0
20250206,151800,9936,1650,1650,1650,1650,0
20250206,151700,9936,1650,1650,1650,1650,0
20250206,151600,9936,1650,1650,1650,1650,0
20250206,151500,9936,1650,1650,1650,1650,0
20250206,151400,9936,1650,1650,1650,1650,0
20250206,151300,9936,1650,1650,1650,1650,0
20250206,151200,9936,1650,1650,1650,1650,0
20250206,151100,9936,1650,1650,1650,1650,0
20250206,151000,9936,1650,1650,1650,1650,0
20250206,150900,9936,1650,1650,1650,1650,0
20250206,150800,9936,1650,1650,1650,1650,0
20250206,150700,9936,1650,1650,1650,1650,0
20250206,150600,9936,1650,1650,1650,1650,0
20250206,150500,9936,1650,1650,1650,1650,0
20250206,150400,9936,1650,1650,1650,1650,0
20250206,150300,9936,1650,1650,1650,1650,0
20250206,150200,9936,1650,1650,1650,1650,0
20250206,150100,9936,1650,1650,1650,1650,0
20250206,150000,9936,1650,1650,1650,1650,0
20250206,145900,9936,1650,1650,1650,1650,0
20250206,145800,9936,1650,1650,1650,1650,0
20250206,145700,9936,1650,1650,1650,1650,0
20250206,145600,9936,1650,1650,1650,1650,0
20250206,145500,9936,1650,1650,1650,1650,0
20250206,145400,9936,1650,1650,1650,1650,0
20250206,145300,9936,1650,1650,1650,1650,0
20250206,145200,9936,1650,1650,1650,1650,0
20250206,145100,9936,1650,1650,1650,1650,0
20250206,145000,9936,1650,1650,1650,1650,0
20250206,144900,9936,1650,1650,1650,1650,0
20250206,144800,9936,1650,1650,1650,1650,0
20250206,144700,9936,1650,1650,1650,1650,0
20250206,144600,9936,1650,1650,1650,1650,0
20250206,144500,9936,1650,1650,1650,1650,0
20250206,144400,9936,1650,1650,1650,1650,0
20250206,144300,9936,1650,1650,1650,1650,0
20250206,144200,9936,1650,1650,1650,1650,0
20250206,144100,9936,1650,1650,1650,1650,0
20250206,144000,9936,1650,1650,1650,1650,0
20250206,143900,9936,1650,1650,1650,1650,0
20250206,143800,9936,1650,1650,1650,1650,0
20250206,143700,9936,1650,1650,1650,1650,0
20250206,143600,9936,1650,1650,1650,1650,0
20250206,143500,9936,1650,1650,1650,1650,0
20250206,143400,9936,1650,1650,1650,1650,0
20250206,143300,9936,1650,1650,1650,1650,0
20250206,143200,9936,1650,1650,1650,1650,0
20250206,143100,9936,1650,1650,1650,1650,0
20250206,143000,9936,1650,1650,1650,1650,0
20250206,142900,9936,1650,1650,1650,1650,0
20250206,142800,9936,1650,1650,1650,1650,0
20250206,142700,9936,1650,1650,1650,1650,0
20250206,142600,9936,1650,1650,1650,1650,0
20250206,142500,9936,1650,1650,1650,1650,0
20250206,142400,9936,1650,1650,1650,1650,0
20250206,142300,9936,1650,1650,1650,1650,0
20250206,142200,9936,1650,1650,1650,1650,0
20250206,142100,9936,1650,1650,1650,1650,0
20250206,142000,9936,1650,1650,1650,1650,0
20250206,141900,9936,1650,1650,1650,1650,0
20250206,141800,9936,1650,1650,1650,1650,0
20250206,141700,9936,1650,1650,1650,1650,0
20250206,141600,9936,1650,1650,1650,1650,0
20250206,141500,9936,1650,1650,1650,1650,0
20250206,141400,9936,1650,1650,1650,1650,0
20250206,141300,9936,1650,1650,1650,1650,0
20250206,141200,9936,1650,1650,1650,1650,0
20250206,141100,9936,1650,1650,1650,1650,0
20250206,141000,9936,1650,1650,1650,1650,0
20250206,140900,9936,1650,1650,1650,1650,0
20250206,140800,9936,1650,1650,1650,1650,0
20250206,140700,9936,1650,1650,1650,1650,0
20250206,140600,9936,1650,1650,1650,1650,0
20250206,140500,9936,1650,1650,1650,1650,0
20250206,140400,9936,1650,1650,1650,1650,0
20250206,140300,9936,1650,1650,1650,1650,0
20250206,140200,9936,1650,1650,1650,1650,0
20250206,140100,9936,1650,1650,1650,1650,0
20250206,140000,9936,1650,1650,1650,1650,0
20250206,135900,9936,1650,1650,1650,1650,0
20250206,135800,9936,1650,1650,1650,1650,0
20250206,135700,9936,1650,1650,1650,1650,0
20250206,135600,9936,1650,1650,1650,1650,0
20250206,135500,9936,1650,1650,1650,1650,0
20250206,135400,9936,1650,1650,1650,1650,0
20250206,135300,9936,1650,1650,1650,1650,0
20250206,135200,9936,1650,1650,1650,1650,0
20250206,135100,9936,1650,1650,1650,1650,0
20250206,135000,9936,1650,1650,1650,1650,0
20250206,134900,9936,1650,1650,1650,1650,0
20250206,134800,9936,1650,1650,1650,1650,0
20250206,134700,9936,1650,1650,1650,1650,0
20250206,134600,9936,1650,1650,1650,1650,0
20250206,134500,9936,1650,1650,1650,1650,0
20250206,134400,9936,1650,1650,1650,1650,0
20250206,134300,9936,1650,1650,1650,1650,0
20250206,134200,9936,1650,1650,1650,1650,0
20250206,134100,9936,1650,1650,1650,1650,0
20250206,134000,9936,1650,1650,1650,1650,0
20250206,133900,9936,1650,1650,1650,1650,0
20250206,133800,9936,1650,1650,1650,1650,0
20250206,133700,9936,1650,1650,1650,1650,0
20250206,133600,9936,1650,1650,1650,1650,0
20250206,133500,9936,1650,1650,1650,1650,0
20250206,133400,9936,1650,1650,1650,1650,0
20250206,133300,9936,1650,1650,1650,1650,0
20250206,133200,9936,1650,1650,1650,1650,0
20250206,133100,9936,1650,1650,1650,1650,0
20250206,133000,9936,1650,1650,1650,1650,0
20250206,132900,9936,1650,1650,1650,1650,0
20250206,132800,9936,1650,1650,1650,1650,0
20250206,132700,9936,1650,1650,1650,1650,0
20250206,132600,9936,1650,1650,1650,1650,0
20250206,132500,9936,1650,1650,1650,1650,0
20250206,132400,9936,1650,1650,1650,1650,0
20250206,132300,9936,1650,1650,1650,1650,0
20250206,132200,9936,1650,1650,1650,1650,0
20250206,132100,9936,1650,1650,1650,1650,0
20250206,132000,9936,1650,1650,1650,1650,0
20250206,131900,9936,1650,1650,1650,1650,0
20250206,131800,9936,1650,1650,1650,1650,0
20250206,131700,9936,1650,1650,1650,1650,0
20250206,131600,9936,1650,1650,1650,1650,0
20250206,131500,9936,1650,1650,1650,1650,0
20250206,131400,9936,1650,1650,1650,1650,0
20250206,131300,9936,1650,1650,1650,1650,0
20250206,131200,9936,1650,1650,1650,1650,0
20250206,131100,9936,1650,1650,1650,1650,0
20250206,131000,9936,1650,1650,1650,1650,0
20250206,130900,9936,1650,1650,1650,1650,0
20250206,130800,9936,1650,1650,1650,1650,0
20250206,130700,9936,1650,1650,1650,1650,0
20250206,130600,9936,1650,1650,1650,1650,0
20250206,130500,9936,1650,1650,1650,1650,0
20250206,130400,9936,1650,1650,1650,1650,0
20250206,130300,9936,1650,1650,1650,1650,0
20250206,130200,9936,1650,1650,1650,1650,0
20250206,130100,9936,1650,1650,1650,1650,0
20250206,130000,9936,1650,1650,1650,1650,0
20250206,125900,9936,1650,1650,1650,1650,0
20250206,125800,9936,1650,1650,1650,1650,0
20250206,125700,9936,1650,1650,1650,1650,0
20250206,125600,9936,1650,1650,1650,1650,0
20250206,125500,9936,1650,1650,1650,1650,0
20250206,125400,9936,1650,1650,1650,1650,0
20250206,125300,9936,1650,1650,1650,1650,0
20250206,125200,9936,1650,1650,1650,1650,0
20250206,125100,9936,1650,1650,1650,1650,0
20250206,125000,9936,1650,1650,1650,1650,0
20250206,124900,9936,1650,1650,1650,1650,0
20250206,124800,9936,1650,1650,1650,1650,0
20250206,124700,9936,1650,1650,1650,1650,0
20250206,124600,9936,1650,1650,1650,1650,0
20250206,124500,9936,1650,1650,1650,1650,0
20250206,124400,9936,1650,1650,1650,1650,0
20250206,124300,9936,1650,1650,1650,1650,0
20250206,124200,9936,1650,1650,1650,1650,0
20250206,124100,9936,1650,1650,1650,1650,0
20250206,124000,9936,1650,1650,1650,1650,0
20250206,123900,9936,1650,1650,1650,1650,0
20250206,123800,9936,1650,1650,1650,1650,0
20250206,123700,9936,1650,1650,1650,1650,0
20250206,123600,9936,1650,1650,1650,1650,0
20250206,123500,9936,1650,1650,1650,1650,0
20250206,123400,9936,1650,1650,1650,1650,0
20250206,123300,9936,1650,1650,1650,1650,0
20250206,123200,9936,1650,1650,1650,1650,0
20250206,123100,9936,1650,1650,1650,1650,0
20250206,123000,9936,1650,1650,1650,1650,0
20250206,122900,9936,1650,1650,1650,1650,0
20250206,122800,9936,1650,1650,1650,1650,0
20250206,122700,9936,1650,1650,1650,1650,0
20250206,122600,9936,1650,1650,1650,1650,0
20250206,122500,9936,1650,1650,1650,1650,0
20250206,122400,9936,1650,1650,1650,1650,0
20250206,122300,9936,1650,1650,1650,1650,0
20250206,122200,9936,1650,1650,1650,1650,0
20250206,122100,9936,1650,1650,1650,1650,0
20250206,122000,9936,1650,1650,1650,1650,0
20250206,121900,9936,1650,1650,1650,1650,0
20250206,121800,9936,1650,1650,1650,1650,0
20250206,121700,9936,1650,1650,1650,1650,0
20250206,121600,9936,1650,1650,1650,1650,0
20250206,121500,9936,1650,1650,1650,1650,0
20250206,121400,9936,1650,1650,1650,1650,0
20250206,121300,9936,1650,1650,1650,1650,0
20250206,121200,9936,1650,1650,1650,1650,0
20250206,121100,9936,1650,1650,1650,1650,0
20250206,121000,9936,1650,1650,1650,1650,0
20250206,120900,9936,1650,1650,1650,1650,0
20250206,120800,9936,1650,1650,1650,1650,0
20250206,120700,9936,1650,1650,1650,1650,0
20250206,120600,9936,1650,1650,1650,1650,0
20250206,120500,9936,1650,1650,1650,1650,0
20250206,120400,9936,1650,1650,1650,1650,0
20250206,120300,9936,1650,1650,1650,1650,0
20250206,120200,9936,1650,1650,1650,1650,0
20250206,120100,9936,1650,1650,1650,1650,0
20250206,120000,9936,1650,1650,1650,1650,0
20250206,115900,9936,1650,1650,1650,1650,0
20250206,115800,9936,1650,1650,1650,1650,0
20250206,115700,9936,1650,1650,1650,1650,0
20250206,115600,9936,1650,1650,1650,1650,0
20250206,115500,9936,1650,1650,1650,1650,0
20250206,115400,9936,1650,1650,1650,1650,0
20250206,115300,9936,1650,1650,1650,1650,0
20250206,115200,9936,1650,1650,1650,1650,0
20250206,115100,9936,1650,1650,1650,1650,0
20250206,115000,9936,1650,1650,1650,1650,0
20250206,114900,9936,1650,1650,1650,1650,0
20250206,114800,9936,1650,1650,1650,1650,0
20250206,114700,9936,1650,1650,1650,1650,0
20250206,114600,9936,1650,1650,1650,1650,0
20250206,114500,9936,1650,1650,1650,1650,0
20250206,114400,9936,1650,1650,1650,1650,0
20250206,114300,9936,1650,1650,1650,1650,0
20250206,114200,9936,1650,1650,1650,1650,0
20250206,114100,9936,1650,1650,1650,1650,0
20250206,114000,9936,1650,1650,1650,1650,0
20250206,113900,9936,1650,1650,1650,1650,0
20250206,113800,9936,1650,1650,1650,1650,0
20250206,113700,9936,1650,1650,1650,1650,0
20250206,113600,9936,1650,1650,1650,1650,0
20250206,113500,9936,1650,1650,1650,1650,0
20250206,113400,9936,1650,1650,1650,1650,0
20250206,113300,9936,1650,1650,1650,1650,0
20250206,113200,9936,1650,1650,1650,1650,0
20250206,113100,9936,1650,1650,1650,1650,0
20250206,113000,9936,1650,1650,1650,1650,0
20250206,112900,9936,1650,1650,1650,1650,0
20250206,112800,9936,1650,1650,1650,1650,0
20250206,112700,9936,1650,1650,1650,1650,0
20250206,112600,9936,1650,1650,1650,1650,0
20250206,112500,9936,1650,1650,1650,1650,0
20250206,112400,9936,1650,1650,1650,1650,0
20250206,112300,9936,1650,1650,1650,1650,0
20250206,112200,9936,1650,1650,1650,1650,0
20250206,112100,9936,1650,1650,1650,1650,0
20250206,112000,9936,1650,1650,1650,1650,0
20250206,111900,9936,1650,1650,1650,1650,0
20250206,111800,9936,1650,1650,1650,1650,0
20250206,111700,9936,1650,1650,1650,1650,0
20250206,111600,9936,1650,1650,1650,1650,0
20250206,111500,9936,1650,1650,1650,1650,0
20250206,111400,9936,1650,1650,1650,1650,0
20250206,111300,9936,1650,1650,1650,1650,0
20250206,111200,9936,1650,1650,1650,1650,0
20250206,111100,9936,1650,1650,1650,1650,0
20250206,111000,9936,1650,1650,1650,1650,0
20250206,110900,9936,1650,1650,1650,1650,0
20250206,110800,9936,1650,1650,1650,1650,0
20250206,110700,9936,1650,1650,1650,1650,0
20250206,110600,9936,1650,1650,1650,1650,0
20250206,110500,9936,1650,1650,1650,1650,0
20250206,110400,9936,1650,1650,1650,1650,0
20250206,110300,9936,1650,1650,1650,1650,0
20250206,110200,9936,1650,1650,1650,1650,0
20250206,110100,9936,1650,1650,1650,1650,0
20250206,110000,9936,1650,1650,1650,1650,0
20250206,105900,9936,1650,1650,1650,1650,0
20250206,105800,9936,1650,1650,1650,1650,0
20250206,105700,9936,1650,1650,1650,1650,0
20250206,105600,9936,1650,1650,1650,1650,0
20250206,105500,9936,1650,1650,1650,1650,0
20250206,105400,9936,1650,1650,1650,1650,0
20250206,105300,9936,1650,1650,1650,1650,0
20250206,105200,9936,1650,1650,1650,1650,0
20250206,105100,9936,1650,1650,1650,1650,0
20250206,105000,9936,1650,1650,1650,1650,0
20250206,104900,9936,1650,1650,1650,1650,0
20250206,104800,9936,1650,1650,1650,1650,0
20250206,104700,9936,1650,1650,1650,1650,0
20250206,104600,9936,1650,1650,1650,1650,0
20250206,104500,9936,1650,1650,1650,1650,0
20250206,104400,9936,1650,1650,1650,1650,0
20250206,104300,9936,1650,1650,1650,1650,0
20250206,104200,9936,1650,1650,1650,1650,0
20250206,104100,9936,1650,1650,1650,1650,0
20250206,104000,9936,1650,1650,1650,1650,0
20250206,103900,9936,1650,1650,1650,1650,0
20250206,103800,9936,1650,1650,1650,1650,0
20250206,103700,9936,1650,1650,1650,1650,0
20250206,103600,9936,1650,1650,1650,1650,0
20250206,103500,9936,1650,1650,1650,1650,0
20250206,103400,9936,1650,1650,1650,1650,0
20250206,103300,9936,1650,1650,1650,1650,0
20250206,103200,9936,1650,1650,1650,1650,0
20250206,103100,9936,1650,1650,1650,1650,0
20250206,103000,9936,1650,1650,1650,1650,0
20250206,102900,9936,1650,1650,1650,1650,0
20250206,102800,9936,1650,1650,1650,1650,0
20250206,102700,9936,1650,1650,1650,1650,0
20250206,102600,9936,1650,1650,1650,1650,0
20250206,102500,9936,1650,1650,1650,1650,0
20250206,102400,9936,1650,1650,1650,1650,0
20250206,102300,9936,1650,1650,1650,1650,0
20250206,102200,9936,1650,1650,1650,1650,0
20250206,102100,9936,1650,1650,1650,1650,0
20250206,102000,9936,1650,1650,1650,1650,0
20250206,101900,9936,1650,1650,1650,1650,0
20250206,101800,9936,1650,1650,1650,1650,0
20250206,101700,9936,1650,1650,1650,1650,0
20250206,101600,9936,1650,1650,1650,1650,0
20250206,101500,9936,1650,1650,1650,1650,0
20250206,101400,9936,1650,1650,1650,1650,0
20250206,101300,9936,1650,1650,1650,1650,0
20250206,101200,9936,1650,1650,1650,1650,0
20250206,101100,9936,1650,1650,1650,1650,0
20250206,101000,9936,1650,1650,1650,1650,0
20250206,100900,9936,1650,1650,1650,1650,0
20250206,100800,9936,1650,1650,1650,1650,0
20250206,100700,9936,1650,1650,1650,1650,0
20250206,100600,9936,1650,1650,1650,1650,0
20250206,100500,9936,1650,1650,1650,1650,0
20250206,100400,9936,1650,1650,1650,1650,0
20250206,100300,9936,1650,1650,1650,1650,0
20250206,100200,9936,1650,1650,1650,1650,0
20250206,100100,9936,1650,1650,1650,1650,0
20250206,100000,9936,1650,1650,1650,1650,0
20250206,095900,9936,1650,1650,1650,1650,0
20250206,095800,9936,1650,1650,1650,1650,0
20250206,095700,9936,1650,1650,1650,1650,0
20250206,095600,9936,1650,1650,1650,1650,0
20250206,095500,9936,1650,1650,1650,1650,0
20250206,095400,9936,1650,1650,1650,1650,0
20250206,095300,9936,1650,1650,1650,1650,0
20250206,095200,9936,1650,1650,1650,1650,0
20250206,095100,9936,1650,1650,1650,1650,0
20250206,095000,9936,1650,1650,1650,1650,0
20250206,094900,9936,1650,1650,1650,1650,0
20250206,094800,9936,1650,1650,1650,1650,0
20250206,094700,9936,1650,1650,1650,1650,0
20250206,094600,9936,1650,1650,1650,1650,0
20250206,094500,9936,1650,1650,1650,1650,0
20250206,094400,9936,1650,1650,1650,1650,0
20250206,094300,9936,1650,1650,1650,1650,0
20250206,094200,9936,1650,1650,1650,1650,0
20250206,094100,9936,1650,1650,1650,1650,0
20250206,094000,9936,1650,1650,1650,1650,0
20250206,093900,9936,1650,1650,1650,1650,0
20250206,093800,9936,1650,1650,1650,1650,0
20250206,093700,9936,1650,1650,1650,1650,0
20250206,093600,9936,1650,1650,1650,1650,0
20250206,093500,9936,1650,1650,1650,1650,0
20250206,093400,9936,1650,1650,1650,1650,0
20250206,093300,9936,1650,1650,1650,1650,0
20250206,093200,9936,1650,1650,1650,1650,0
20250206,093100,9936,1650,1650,1650,1650,0
20250206,093000,9936,1650,1650,1650,1650,0
20250206,092900,9936,1650,1650,1650,1650,0
20250206,092800,9936,1650,1650,1650,1650,0
20250206,092700,9936,1650,1650,1650,1650,0
20250206,092600,9936,1650,1650,1650,1650,0
20250206,092500,9936,1650,1650,1650,1650,0
20250206,092400,9936,1650,1650,1650,1650,0
20250206,092300,9936,1650,1650,1650,1650,0
20250206,092200,9936,1650,1650,1650,1650,0
20250206,092100,9936,1650,1650,1650,1650,0
20250206,092000,9936,1650,1650,1650,1650,0
20250206,091900,9936,1650,1650,1650,1650,0
20250206,091800,9936,1650,1650,1650,1650,0
20250206,091700,9936,1650,1650,1650,1650,0
20250206,091600,9936,1650,1650,1650,1650,0
20250206,091500,9936,1650,1650,1650,1650,0
20250206,091400,9936,1650,1650,1650,1650,0
20250206,091300,9936,1650,1650,1650,1650,0
20250206,091200,9936,1650,1650,1650,1650,0
20250206,091100,9936,1650,1650,1650,1650,0
20250206,091000,9936,1650,1650,1650,1650,0
20250206,090900,9936,1650,1650,1650,1650,0
20250206,090800,9936,1650,1650,1650,1650,0
20250206,090700,9936,1650,1650,1650,1650,0
20250206,090600,9936,1650,1650,1650,1650,0
20250206,090500,9936,1650,1650,1650,1650,0
20250206,090400,9936,1650,1649,1650,1649,5
20250206,090300,1690,1690,1690,1690,1690,0
20250206,090200,1690,1690,1690,1690,1690,0
20250206,090100,1690,1690,1690,1690,1690,0
20250206,090000,1690,1690,1690,1690,1690,1