KissMeData/290520/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,210700,10860025,2165,2165,2165,2165,400
20250206,210600,10860025,2165,2165,2165,2165,0
20250206,210500,10860025,2165,2165,2165,2165,0
20250206,210400,10860025,2165,2165,2165,2165,0
20250206,210300,10860025,2165,2165,2165,2165,0
20250206,210200,10860025,2165,2165,2165,2165,0
20250206,210100,10860025,2165,2165,2165,2165,0
20250206,210000,10860025,2165,2165,2165,2165,0
20250206,205900,10860025,2165,2165,2165,2165,0
20250206,205800,10860025,2165,2165,2165,2165,0
20250206,205700,10860025,2165,2165,2165,2165,0
20250206,205600,10860025,2165,2165,2165,2165,0
20250206,205500,10860025,2165,2165,2165,2165,0
20250206,205400,10860025,2165,2165,2165,2165,0
20250206,205300,10860025,2165,2165,2165,2165,0
20250206,205200,10860025,2165,2165,2165,2165,0
20250206,205100,10860025,2165,2165,2165,2165,0
20250206,205000,10860025,2165,2165,2165,2165,0
20250206,204900,10860025,2165,2165,2165,2165,0
20250206,204800,10860025,2165,2165,2165,2165,0
20250206,204700,10860025,2165,2165,2165,2165,0
20250206,204600,10860025,2165,2165,2165,2165,0
20250206,204500,10860025,2165,2165,2165,2165,0
20250206,204400,10860025,2165,2165,2165,2165,0
20250206,204300,10860025,2165,2165,2165,2165,0
20250206,204200,10860025,2165,2165,2165,2165,0
20250206,204100,10860025,2165,2165,2165,2165,0
20250206,204000,10860025,2165,2165,2165,2165,0
20250206,203900,10860025,2165,2165,2165,2165,0
20250206,203800,10860025,2165,2165,2165,2165,0
20250206,203700,10860025,2165,2165,2165,2165,400
20250206,203600,10860025,2165,2165,2165,2165,0
20250206,203500,10860025,2165,2165,2165,2165,0
20250206,203400,10860025,2165,2165,2165,2165,0
20250206,203300,10860025,2165,2165,2165,2165,0
20250206,203200,10860025,2165,2165,2165,2165,0
20250206,203100,10860025,2165,2165,2165,2165,0
20250206,203000,10860025,2165,2165,2165,2165,0
20250206,202900,10860025,2165,2165,2165,2165,0
20250206,202800,10860025,2165,2165,2165,2165,0
20250206,202700,10860025,2165,2165,2165,2165,0
20250206,202600,10860025,2165,2165,2165,2165,0
20250206,202500,10860025,2165,2165,2165,2165,0
20250206,202400,10860025,2165,2165,2165,2165,0
20250206,202300,10860025,2165,2165,2165,2165,0
20250206,202200,10860025,2165,2165,2165,2165,0
20250206,202100,10860025,2165,2165,2165,2165,0
20250206,202000,10860025,2165,2165,2165,2165,0
20250206,201900,10860025,2165,2165,2165,2165,0
20250206,201800,10860025,2165,2165,2165,2165,0
20250206,201700,10860025,2165,2165,2165,2165,0
20250206,201600,10860025,2165,2165,2165,2165,0
20250206,201500,10860025,2165,2165,2165,2165,0
20250206,201400,10860025,2165,2165,2165,2165,0
20250206,201300,10860025,2165,2165,2165,2165,0
20250206,201200,10860025,2165,2165,2165,2165,0
20250206,201100,10860025,2165,2165,2165,2165,0
20250206,201000,10860025,2165,2165,2165,2165,0
20250206,200900,10860025,2165,2165,2165,2165,0
20250206,200800,10860025,2165,2165,2165,2165,0
20250206,200700,10860025,2165,2165,2165,2165,400
20250206,200600,10860025,2165,2165,2165,2165,0
20250206,200500,10860025,2165,2165,2165,2165,0
20250206,200400,10860025,2165,2165,2165,2165,0
20250206,200300,10860025,2165,2165,2165,2165,0
20250206,200200,10860025,2165,2165,2165,2165,0
20250206,200100,10860025,2165,2165,2165,2165,0
20250206,200000,10860025,2165,2165,2165,2165,0
20250206,195900,10860025,2165,2165,2165,2165,0
20250206,195800,10860025,2165,2165,2165,2165,0
20250206,195700,10860025,2165,2165,2165,2165,0
20250206,195600,10860025,2165,2165,2165,2165,0
20250206,195500,10860025,2165,2165,2165,2165,0
20250206,195400,10860025,2165,2165,2165,2165,0
20250206,195300,10860025,2165,2165,2165,2165,0
20250206,195200,10860025,2165,2165,2165,2165,0
20250206,195100,10860025,2165,2165,2165,2165,0
20250206,195000,10860025,2165,2165,2165,2165,0
20250206,194900,10860025,2165,2165,2165,2165,0
20250206,194800,10860025,2165,2165,2165,2165,0
20250206,194700,10860025,2165,2165,2165,2165,0
20250206,194600,10860025,2165,2165,2165,2165,0
20250206,194500,10860025,2165,2165,2165,2165,0
20250206,194400,10860025,2165,2165,2165,2165,0
20250206,194300,10860025,2165,2165,2165,2165,0
20250206,194200,10860025,2165,2165,2165,2165,0
20250206,194100,10860025,2165,2165,2165,2165,0
20250206,194000,10860025,2165,2165,2165,2165,0
20250206,193900,10860025,2165,2165,2165,2165,0
20250206,193800,10860025,2165,2165,2165,2165,0
20250206,193700,10860025,2165,2165,2165,2165,400
20250206,193600,10860025,2165,2165,2165,2165,0
20250206,193500,10860025,2165,2165,2165,2165,0
20250206,193400,10860025,2165,2165,2165,2165,0
20250206,193300,10860025,2165,2165,2165,2165,0
20250206,193200,10860025,2165,2165,2165,2165,0
20250206,193100,10860025,2165,2165,2165,2165,0
20250206,193000,10860025,2165,2165,2165,2165,0
20250206,192900,10860025,2165,2165,2165,2165,0
20250206,192800,10860025,2165,2165,2165,2165,0
20250206,192700,10860025,2165,2165,2165,2165,0
20250206,192600,10860025,2165,2165,2165,2165,0
20250206,192500,10860025,2165,2165,2165,2165,0
20250206,192400,10860025,2165,2165,2165,2165,0
20250206,192300,10860025,2165,2165,2165,2165,0
20250206,192200,10860025,2165,2165,2165,2165,0
20250206,192100,10860025,2165,2165,2165,2165,0
20250206,192000,10860025,2165,2165,2165,2165,0
20250206,191900,10860025,2165,2165,2165,2165,0
20250206,191800,10860025,2165,2165,2165,2165,0
20250206,191700,10860025,2165,2165,2165,2165,0
20250206,191600,10860025,2165,2165,2165,2165,0
20250206,191500,10860025,2165,2165,2165,2165,0
20250206,191400,10860025,2165,2165,2165,2165,0
20250206,191300,10860025,2165,2165,2165,2165,0
20250206,191200,10860025,2165,2165,2165,2165,0
20250206,191100,10860025,2165,2165,2165,2165,0
20250206,191000,10860025,2165,2165,2165,2165,0
20250206,190900,10860025,2165,2165,2165,2165,0
20250206,190800,10860025,2165,2165,2165,2165,0
20250206,190700,10860025,2165,2165,2165,2165,400
20250206,190600,10860025,2165,2165,2165,2165,0
20250206,190500,10860025,2165,2165,2165,2165,0
20250206,190400,10860025,2165,2165,2165,2165,0
20250206,190300,10860025,2165,2165,2165,2165,0
20250206,190200,10860025,2165,2165,2165,2165,0
20250206,190100,10860025,2165,2165,2165,2165,0
20250206,190000,10860025,2165,2165,2165,2165,0
20250206,185900,10860025,2165,2165,2165,2165,0
20250206,185800,10860025,2165,2165,2165,2165,0
20250206,185700,10860025,2165,2165,2165,2165,0
20250206,185600,10860025,2165,2165,2165,2165,0
20250206,185500,10860025,2165,2165,2165,2165,0
20250206,185400,10860025,2165,2165,2165,2165,0
20250206,185300,10860025,2165,2165,2165,2165,0
20250206,185200,10860025,2165,2165,2165,2165,0
20250206,185100,10860025,2165,2165,2165,2165,0
20250206,185000,10860025,2165,2165,2165,2165,0
20250206,184900,10860025,2165,2165,2165,2165,0
20250206,184800,10860025,2165,2165,2165,2165,0
20250206,184700,10860025,2165,2165,2165,2165,0
20250206,184600,10860025,2165,2165,2165,2165,0
20250206,184500,10860025,2165,2165,2165,2165,0
20250206,184400,10860025,2165,2165,2165,2165,0
20250206,184300,10860025,2165,2165,2165,2165,0
20250206,184200,10860025,2165,2165,2165,2165,0
20250206,184100,10860025,2165,2165,2165,2165,0
20250206,184000,10860025,2165,2165,2165,2165,0
20250206,183900,10860025,2165,2165,2165,2165,0
20250206,183800,10860025,2165,2165,2165,2165,0
20250206,183700,10860025,2165,2165,2165,2165,400
20250206,183600,10860025,2165,2165,2165,2165,0
20250206,183500,10860025,2165,2165,2165,2165,0
20250206,183400,10860025,2165,2165,2165,2165,0
20250206,183300,10860025,2165,2165,2165,2165,0
20250206,183200,10860025,2165,2165,2165,2165,0
20250206,183100,10860025,2165,2165,2165,2165,0
20250206,183000,10860025,2165,2165,2165,2165,0
20250206,182900,10860025,2165,2165,2165,2165,0
20250206,182800,10860025,2165,2165,2165,2165,0
20250206,182700,10860025,2165,2165,2165,2165,0
20250206,182600,10860025,2165,2165,2165,2165,0
20250206,182500,10860025,2165,2165,2165,2165,0
20250206,182400,10860025,2165,2165,2165,2165,0
20250206,182300,10860025,2165,2165,2165,2165,0
20250206,182200,10860025,2165,2165,2165,2165,0
20250206,182100,10860025,2165,2165,2165,2165,0
20250206,182000,10860025,2165,2165,2165,2165,0
20250206,181900,10860025,2165,2165,2165,2165,0
20250206,181800,10860025,2165,2165,2165,2165,0
20250206,181700,10860025,2165,2165,2165,2165,0
20250206,181600,10860025,2165,2165,2165,2165,0
20250206,181500,10860025,2165,2165,2165,2165,0
20250206,181400,10860025,2165,2165,2165,2165,0
20250206,181300,10860025,2165,2165,2165,2165,0
20250206,181200,10860025,2165,2165,2165,2165,0
20250206,181100,10860025,2165,2165,2165,2165,0
20250206,181000,10860025,2165,2165,2165,2165,0
20250206,180900,10860025,2165,2165,2165,2165,0
20250206,180800,10860025,2165,2165,2165,2165,0
20250206,180700,10860025,2165,2165,2165,2165,400
20250206,180600,10860025,2165,2165,2165,2165,0
20250206,180500,10860025,2165,2165,2165,2165,0
20250206,180400,10860025,2165,2165,2165,2165,0
20250206,180300,10860025,2165,2165,2165,2165,0
20250206,180200,10860025,2165,2165,2165,2165,0
20250206,180100,10860025,2165,2165,2165,2165,0
20250206,180000,10860025,2165,2165,2165,2165,0
20250206,175900,10860025,2165,2165,2165,2165,0
20250206,175800,10860025,2165,2165,2165,2165,0
20250206,175700,10860025,2165,2165,2165,2165,0
20250206,175600,10860025,2165,2165,2165,2165,0
20250206,175500,10860025,2165,2165,2165,2165,0
20250206,175400,10860025,2165,2165,2165,2165,0
20250206,175300,10860025,2165,2165,2165,2165,0
20250206,175200,10860025,2165,2165,2165,2165,0
20250206,175100,10860025,2165,2165,2165,2165,0
20250206,175000,10860025,2165,2165,2165,2165,0
20250206,174900,10860025,2165,2165,2165,2165,0
20250206,174800,10860025,2165,2165,2165,2165,0
20250206,174700,10860025,2165,2165,2165,2165,0
20250206,174600,10860025,2165,2165,2165,2165,0
20250206,174500,10860025,2165,2165,2165,2165,0
20250206,174400,10860025,2165,2165,2165,2165,0
20250206,174300,10860025,2165,2165,2165,2165,0
20250206,174200,10860025,2165,2165,2165,2165,0
20250206,174100,10860025,2165,2165,2165,2165,0
20250206,174000,10860025,2165,2165,2165,2165,0
20250206,173900,10860025,2165,2165,2165,2165,0
20250206,173800,10860025,2165,2165,2165,2165,0
20250206,173700,10860025,2165,2165,2165,2165,400
20250206,173600,10860025,2165,2165,2165,2165,0
20250206,173500,10860025,2165,2165,2165,2165,0
20250206,173400,10860025,2165,2165,2165,2165,0
20250206,173300,10860025,2165,2165,2165,2165,0
20250206,173200,10860025,2165,2165,2165,2165,0
20250206,173100,10860025,2165,2165,2165,2165,0
20250206,173000,10860025,2165,2165,2165,2165,0
20250206,172900,10860025,2165,2165,2165,2165,0
20250206,172800,10860025,2165,2165,2165,2165,0
20250206,172700,10860025,2165,2165,2165,2165,0
20250206,172600,10860025,2165,2165,2165,2165,0
20250206,172500,10860025,2165,2165,2165,2165,0
20250206,172400,10860025,2165,2165,2165,2165,0
20250206,172300,10860025,2165,2165,2165,2165,0
20250206,172200,10860025,2165,2165,2165,2165,0
20250206,172100,10860025,2165,2165,2165,2165,0
20250206,172000,10860025,2165,2165,2165,2165,0
20250206,171900,10860025,2165,2165,2165,2165,0
20250206,171800,10860025,2165,2165,2165,2165,0
20250206,171700,10860025,2165,2165,2165,2165,0
20250206,171600,10860025,2165,2165,2165,2165,0
20250206,171500,10860025,2165,2165,2165,2165,0
20250206,171400,10860025,2165,2165,2165,2165,0
20250206,171300,10860025,2165,2165,2165,2165,0
20250206,171200,10860025,2165,2165,2165,2165,0
20250206,171100,10860025,2165,2165,2165,2165,0
20250206,171000,10860025,2165,2165,2165,2165,0
20250206,170900,10860025,2165,2165,2165,2165,0
20250206,170800,10860025,2165,2165,2165,2165,0
20250206,170700,10860025,2165,2165,2165,2165,400
20250206,170600,10860025,2165,2165,2165,2165,0
20250206,170500,10860025,2165,2165,2165,2165,0
20250206,170400,10860025,2165,2165,2165,2165,0
20250206,170300,10860025,2165,2165,2165,2165,0
20250206,170200,10860025,2165,2165,2165,2165,0
20250206,170100,10860025,2165,2165,2165,2165,0
20250206,170000,10860025,2165,2165,2165,2165,0
20250206,165900,10860025,2165,2165,2165,2165,0
20250206,165800,10860025,2165,2165,2165,2165,0
20250206,165700,10860025,2165,2165,2165,2165,0
20250206,165600,10860025,2165,2165,2165,2165,0
20250206,165500,10860025,2165,2165,2165,2165,0
20250206,165400,10860025,2165,2165,2165,2165,0
20250206,165300,10860025,2165,2165,2165,2165,0
20250206,165200,10860025,2165,2165,2165,2165,0
20250206,165100,10860025,2165,2165,2165,2165,0
20250206,165000,10860025,2165,2165,2165,2165,0
20250206,164900,10860025,2165,2165,2165,2165,0
20250206,164800,10860025,2165,2165,2165,2165,0
20250206,164700,10860025,2165,2165,2165,2165,0
20250206,164600,10860025,2165,2165,2165,2165,0
20250206,164500,10860025,2165,2165,2165,2165,0
20250206,164400,10860025,2165,2165,2165,2165,0
20250206,164300,10860025,2165,2165,2165,2165,0
20250206,164200,10860025,2165,2165,2165,2165,0
20250206,164100,10860025,2165,2165,2165,2165,0
20250206,164000,10860025,2165,2165,2165,2165,0
20250206,163900,10860025,2165,2165,2165,2165,0
20250206,163800,10860025,2165,2165,2165,2165,0
20250206,163700,10860025,2165,2165,2165,2165,400
20250206,163600,10860025,2165,2165,2165,2165,0
20250206,163500,10860025,2165,2165,2165,2165,0
20250206,163400,10860025,2165,2165,2165,2165,0
20250206,163300,10860025,2165,2165,2165,2165,0
20250206,163200,10860025,2165,2165,2165,2165,0
20250206,163100,10860025,2165,2165,2165,2165,0
20250206,163000,10860025,2165,2165,2165,2165,0
20250206,162900,10860025,2165,2165,2165,2165,0
20250206,162800,10860025,2165,2165,2165,2165,0
20250206,162700,10860025,2165,2165,2165,2165,0
20250206,162600,10860025,2165,2165,2165,2165,0
20250206,162500,10860025,2165,2165,2165,2165,0
20250206,162400,10860025,2165,2165,2165,2165,0
20250206,162300,10860025,2165,2165,2165,2165,0
20250206,162200,10860025,2165,2165,2165,2165,0
20250206,162100,10860025,2165,2165,2165,2165,0
20250206,162000,10860025,2165,2165,2165,2165,0
20250206,161900,10860025,2165,2165,2165,2165,0
20250206,161800,10860025,2165,2165,2165,2165,0
20250206,161700,10860025,2165,2165,2165,2165,0
20250206,161600,10860025,2165,2165,2165,2165,0
20250206,161500,10860025,2165,2165,2165,2165,0
20250206,161400,10860025,2165,2165,2165,2165,0
20250206,161300,10860025,2165,2165,2165,2165,0
20250206,161200,10860025,2165,2165,2165,2165,0
20250206,161100,10860025,2165,2165,2165,2165,0
20250206,161000,10860025,2165,2165,2165,2165,0
20250206,160900,10860025,2165,2165,2165,2165,0
20250206,160800,10860025,2165,2165,2165,2165,0
20250206,160700,10860025,2165,2165,2165,2165,400
20250206,160600,10860025,2165,2165,2165,2165,0
20250206,160500,10860025,2165,2165,2165,2165,0
20250206,160400,10860025,2165,2165,2165,2165,0
20250206,160300,10860025,2165,2165,2165,2165,0
20250206,160200,10860025,2165,2165,2165,2165,0
20250206,160100,10860025,2165,2165,2165,2165,0
20250206,160000,10860025,2165,2165,2165,2165,0
20250206,155900,10860025,2165,2165,2165,2165,0
20250206,155800,10860025,2165,2165,2165,2165,0
20250206,155700,10860025,2165,2165,2165,2165,0
20250206,155600,10860025,2165,2165,2165,2165,0
20250206,155500,10860025,2165,2165,2165,2165,0
20250206,155400,10860025,2165,2165,2165,2165,0
20250206,155300,10860025,2165,2165,2165,2165,0
20250206,155200,10860025,2165,2165,2165,2165,0
20250206,155100,10860025,2165,2165,2165,2165,0
20250206,155000,10860025,2165,2165,2165,2165,0
20250206,154900,10860025,2165,2165,2165,2165,0
20250206,154800,10860025,2165,2165,2165,2165,0
20250206,154700,10860025,2165,2165,2165,2165,0
20250206,154600,10860025,2165,2165,2165,2165,0
20250206,154500,10860025,2165,2165,2165,2165,0
20250206,154400,10860025,2165,2165,2165,2165,0
20250206,154300,10860025,2165,2165,2165,2165,0
20250206,154200,10860025,2165,2165,2165,2165,0
20250206,154100,10860025,2165,2165,2165,2165,0
20250206,154000,10860025,2165,2165,2165,2165,0
20250206,153900,10860025,2165,2165,2165,2165,0
20250206,153800,10860025,2165,2165,2165,2165,0
20250206,153700,10860025,2165,2165,2165,2165,400
20250206,153600,10860025,2165,2165,2165,2165,0
20250206,153500,10860025,2165,2165,2165,2165,0
20250206,153400,10860025,2165,2165,2165,2165,0
20250206,153300,10860025,2165,2165,2165,2165,0
20250206,153200,10860025,2165,2165,2165,2165,0
20250206,153100,10860025,2165,2165,2165,2165,0
20250206,153000,10860025,2165,2165,2165,2165,400
20250206,152900,9994025,2185,2185,2185,2185,0
20250206,152800,9994025,2185,2185,2185,2185,0
20250206,152700,9994025,2185,2185,2185,2185,0
20250206,152600,9994025,2185,2185,2185,2185,0
20250206,152500,9994025,2185,2185,2185,2185,0
20250206,152400,9994025,2185,2185,2185,2185,0
20250206,152300,9994025,2185,2185,2185,2185,0
20250206,152200,9994025,2185,2185,2185,2185,0
20250206,152100,9994025,2185,2185,2185,2185,0
20250206,152000,9994025,2185,2185,2185,2185,0
20250206,151900,9994025,2185,2180,2185,2165,701
20250206,151800,8470065,2190,2190,2190,2190,0
20250206,151700,8470065,2190,2190,2190,2190,0
20250206,151600,8470065,2190,2190,2190,2190,0
20250206,151500,8470065,2190,2190,2190,2190,0
20250206,151400,8470065,2190,2190,2190,2190,0
20250206,151300,8470065,2190,2190,2190,2190,0
20250206,151200,8470065,2190,2190,2190,2190,0
20250206,151100,8470065,2190,2190,2190,2190,0
20250206,151000,8470065,2190,2190,2190,2190,0
20250206,150900,8470065,2190,2190,2190,2190,0
20250206,150800,8470065,2190,2190,2190,2190,0
20250206,150700,8470065,2190,2185,2190,2185,2
20250206,150600,8465690,2180,2180,2180,2180,1
20250206,150500,8463510,2180,2180,2180,2180,9
20250206,150400,8443890,2190,2190,2190,2190,0
20250206,150300,8443890,2190,2190,2190,2190,0
20250206,150200,8443890,2190,2190,2190,2190,0
20250206,150100,8443890,2190,2190,2190,2190,0
20250206,150000,8443890,2190,2190,2190,2190,0
20250206,145900,8443890,2190,2190,2190,2190,0
20250206,145800,8443890,2190,2190,2190,2190,0
20250206,145700,8443890,2190,2190,2190,2190,0
20250206,145600,8443890,2190,2185,2190,2185,2
20250206,145500,8439515,2180,2185,2185,2180,5
20250206,145400,8428600,2190,2190,2190,2190,0
20250206,145300,8428600,2190,2190,2190,2190,0
20250206,145200,8428600,2190,2190,2190,2190,0
20250206,145100,8428600,2190,2190,2190,2190,0
20250206,145000,8428600,2190,2190,2190,2190,0
20250206,144900,8428600,2190,2185,2190,2185,162
20250206,144800,8074055,2185,2185,2185,2185,0
20250206,144700,8074055,2185,2185,2185,2185,20
20250206,144600,8030355,2185,2185,2185,2185,0
20250206,144500,8030355,2185,2185,2185,2185,0
20250206,144400,8030355,2185,2185,2185,2185,0
20250206,144300,8030355,2185,2185,2185,2185,0
20250206,144200,8030355,2185,2185,2185,2185,0
20250206,144100,8030355,2185,2185,2185,2185,158
20250206,144000,7685125,2185,2185,2185,2185,65
20250206,143900,7543100,2185,2185,2185,2185,100
20250206,143800,7324600,2185,2185,2185,2185,4
20250206,143700,7315860,2185,2185,2185,2185,0
20250206,143600,7315860,2185,2185,2185,2185,0
20250206,143500,7315860,2185,2185,2185,2185,0
20250206,143400,7315860,2185,2185,2185,2185,0
20250206,143300,7315860,2185,2185,2185,2185,0
20250206,143200,7315860,2185,2185,2185,2185,0
20250206,143100,7315860,2185,2185,2185,2185,0
20250206,143000,7315860,2185,2185,2185,2185,42
20250206,142900,7224090,2185,2185,2185,2185,0
20250206,142800,7224090,2185,2185,2185,2185,0
20250206,142700,7224090,2185,2185,2185,2185,0
20250206,142600,7224090,2185,2185,2185,2185,0
20250206,142500,7224090,2185,2185,2185,2185,0
20250206,142400,7224090,2185,2185,2185,2185,0
20250206,142300,7224090,2185,2185,2185,2185,0
20250206,142200,7224090,2185,2185,2185,2185,0
20250206,142100,7224090,2185,2185,2185,2185,0
20250206,142000,7224090,2185,2185,2185,2185,0
20250206,141900,7224090,2185,2185,2185,2185,0
20250206,141800,7224090,2185,2185,2185,2185,0
20250206,141700,7224090,2185,2185,2185,2185,0
20250206,141600,7224090,2185,2185,2185,2185,0
20250206,141500,7224090,2185,2185,2185,2185,0
20250206,141400,7224090,2185,2185,2185,2185,0
20250206,141300,7224090,2185,2185,2185,2185,0
20250206,141200,7224090,2185,2185,2185,2185,0
20250206,141100,7224090,2185,2185,2185,2185,0
20250206,141000,7224090,2185,2185,2185,2185,0
20250206,140900,7224090,2185,2185,2185,2185,0
20250206,140800,7224090,2185,2185,2185,2185,0
20250206,140700,7224090,2185,2185,2185,2185,0
20250206,140600,7224090,2185,2185,2185,2185,0
20250206,140500,7224090,2185,2185,2185,2185,0
20250206,140400,7224090,2185,2185,2185,2185,0
20250206,140300,7224090,2185,2185,2185,2185,0
20250206,140200,7224090,2185,2185,2185,2185,0
20250206,140100,7224090,2185,2185,2185,2185,0
20250206,140000,7224090,2185,2185,2185,2185,0
20250206,135900,7224090,2185,2185,2185,2185,0
20250206,135800,7224090,2185,2185,2185,2185,0
20250206,135700,7224090,2185,2185,2185,2185,0
20250206,135600,7224090,2185,2185,2185,2185,0
20250206,135500,7224090,2185,2185,2185,2185,0
20250206,135400,7224090,2185,2185,2185,2185,0
20250206,135300,7224090,2185,2185,2185,2185,0
20250206,135200,7224090,2185,2185,2185,2185,0
20250206,135100,7224090,2185,2185,2185,2185,0
20250206,135000,7224090,2185,2185,2185,2185,1
20250206,134900,7221905,2185,2185,2185,2185,3
20250206,134800,7215350,2185,2185,2185,2185,0
20250206,134700,7215350,2185,2185,2185,2185,0
20250206,134600,7215350,2185,2185,2185,2185,0
20250206,134500,7215350,2185,2185,2185,2185,0
20250206,134400,7215350,2185,2185,2185,2185,11
20250206,134300,7191315,2185,2185,2185,2185,0
20250206,134200,7191315,2185,2185,2185,2185,1
20250206,134100,7189130,2185,2185,2185,2185,0
20250206,134000,7189130,2185,2185,2185,2185,0
20250206,133900,7189130,2185,2185,2185,2185,0
20250206,133800,7189130,2185,2185,2185,2185,0
20250206,133700,7189130,2185,2185,2185,2185,0
20250206,133600,7189130,2185,2185,2185,2185,0
20250206,133500,7189130,2185,2185,2185,2185,0
20250206,133400,7189130,2185,2185,2185,2185,0
20250206,133300,7189130,2185,2185,2185,2185,0
20250206,133200,7189130,2185,2185,2185,2185,0
20250206,133100,7189130,2185,2185,2185,2185,0
20250206,133000,7189130,2185,2185,2185,2185,0
20250206,132900,7189130,2185,2185,2185,2185,0
20250206,132800,7189130,2185,2185,2185,2185,0
20250206,132700,7189130,2185,2185,2185,2185,0
20250206,132600,7189130,2185,2185,2185,2185,0
20250206,132500,7189130,2185,2185,2185,2185,0
20250206,132400,7189130,2185,2185,2185,2185,0
20250206,132300,7189130,2185,2185,2185,2185,0
20250206,132200,7189130,2185,2185,2185,2185,0
20250206,132100,7189130,2185,2185,2185,2185,0
20250206,132000,7189130,2185,2185,2185,2185,0
20250206,131900,7189130,2185,2185,2185,2185,0
20250206,131800,7189130,2185,2185,2185,2180,12
20250206,131700,7162915,2185,2185,2185,2185,0
20250206,131600,7162915,2185,2185,2185,2185,0
20250206,131500,7162915,2185,2185,2185,2185,0
20250206,131400,7162915,2185,2185,2185,2185,0
20250206,131300,7162915,2185,2185,2185,2185,0
20250206,131200,7162915,2185,2185,2185,2185,0
20250206,131100,7162915,2185,2185,2185,2185,0
20250206,131000,7162915,2185,2185,2185,2185,0
20250206,130900,7162915,2185,2185,2185,2185,0
20250206,130800,7162915,2185,2185,2185,2185,0
20250206,130700,7162915,2185,2185,2185,2185,0
20250206,130600,7162915,2185,2185,2185,2185,0
20250206,130500,7162915,2185,2185,2185,2185,0
20250206,130400,7162915,2185,2185,2185,2185,0
20250206,130300,7162915,2185,2185,2185,2185,0
20250206,130200,7162915,2185,2185,2185,2185,0
20250206,130100,7162915,2185,2185,2185,2185,0
20250206,130000,7162915,2185,2185,2185,2185,0
20250206,125900,7162915,2185,2185,2185,2185,0
20250206,125800,7162915,2185,2185,2185,2185,0
20250206,125700,7162915,2185,2185,2185,2185,0
20250206,125600,7162915,2185,2185,2185,2185,0
20250206,125500,7162915,2185,2185,2185,2185,0
20250206,125400,7162915,2185,2185,2185,2185,0
20250206,125300,7162915,2185,2185,2185,2185,0
20250206,125200,7162915,2185,2185,2185,2185,0
20250206,125100,7162915,2185,2185,2185,2185,0
20250206,125000,7162915,2185,2185,2185,2185,0
20250206,124900,7162915,2185,2185,2185,2185,0
20250206,124800,7162915,2185,2185,2185,2185,0
20250206,124700,7162915,2185,2185,2185,2185,0
20250206,124600,7162915,2185,2185,2185,2185,0
20250206,124500,7162915,2185,2185,2185,2175,56
20250206,124400,7040605,2185,2185,2185,2185,0
20250206,124300,7040605,2185,2185,2185,2185,0
20250206,124200,7040605,2185,2185,2185,2185,0
20250206,124100,7040605,2185,2185,2185,2185,0
20250206,124000,7040605,2185,2185,2185,2185,0
20250206,123900,7040605,2185,2185,2185,2185,0
20250206,123800,7040605,2185,2185,2185,2185,0
20250206,123700,7040605,2185,2185,2185,2185,0
20250206,123600,7040605,2185,2185,2185,2185,0
20250206,123500,7040605,2185,2185,2185,2185,0
20250206,123400,7040605,2185,2185,2185,2185,0
20250206,123300,7040605,2185,2185,2185,2185,30
20250206,123200,6975055,2185,2185,2185,2185,0
20250206,123100,6975055,2185,2185,2185,2185,0
20250206,123000,6975055,2185,2185,2185,2185,0
20250206,122900,6975055,2185,2185,2185,2185,0
20250206,122800,6975055,2185,2185,2185,2185,0
20250206,122700,6975055,2185,2185,2185,2185,0
20250206,122600,6975055,2185,2185,2185,2185,0
20250206,122500,6975055,2185,2185,2185,2185,0
20250206,122400,6975055,2185,2185,2185,2185,0
20250206,122300,6975055,2185,2185,2185,2185,0
20250206,122200,6975055,2185,2185,2185,2185,0
20250206,122100,6975055,2185,2185,2185,2185,0
20250206,122000,6975055,2185,2185,2185,2185,0
20250206,121900,6975055,2185,2185,2185,2185,0
20250206,121800,6975055,2185,2185,2185,2185,0
20250206,121700,6975055,2185,2185,2185,2185,0
20250206,121600,6975055,2185,2185,2185,2185,0
20250206,121500,6975055,2185,2185,2185,2185,0
20250206,121400,6975055,2185,2185,2185,2185,0
20250206,121300,6975055,2185,2185,2185,2185,0
20250206,121200,6975055,2185,2185,2185,2185,14
20250206,121100,6944465,2185,2185,2185,2185,0
20250206,121000,6944465,2185,2185,2185,2185,0
20250206,120900,6944465,2185,2185,2185,2185,0
20250206,120800,6944465,2185,2185,2185,2185,0
20250206,120700,6944465,2185,2185,2185,2185,0
20250206,120600,6944465,2185,2185,2185,2185,0
20250206,120500,6944465,2185,2185,2185,2185,0
20250206,120400,6944465,2185,2185,2185,2185,0
20250206,120300,6944465,2185,2185,2185,2185,0
20250206,120200,6944465,2185,2185,2185,2185,0
20250206,120100,6944465,2185,2185,2185,2185,0
20250206,120000,6944465,2185,2185,2185,2185,0
20250206,115900,6944465,2185,2185,2185,2185,0
20250206,115800,6944465,2185,2185,2185,2185,0
20250206,115700,6944465,2185,2185,2185,2185,0
20250206,115600,6944465,2185,2185,2185,2185,0
20250206,115500,6944465,2185,2185,2185,2185,0
20250206,115400,6944465,2185,2185,2185,2185,0
20250206,115300,6944465,2185,2185,2185,2185,0
20250206,115200,6944465,2185,2185,2185,2185,0
20250206,115100,6944465,2185,2185,2185,2185,0
20250206,115000,6944465,2185,2185,2185,2185,0
20250206,114900,6944465,2185,2185,2185,2185,0
20250206,114800,6944465,2185,2185,2185,2185,0
20250206,114700,6944465,2185,2185,2185,2185,0
20250206,114600,6944465,2185,2185,2185,2185,0
20250206,114500,6944465,2185,2150,2185,2150,3
20250206,114400,6937950,2185,2185,2185,2185,1
20250206,114300,6935765,2180,2180,2180,2180,0
20250206,114200,6935765,2180,2180,2180,2180,0
20250206,114100,6935765,2180,2180,2180,2180,13
20250206,114000,6907425,2180,2180,2180,2180,0
20250206,113900,6907425,2180,2180,2180,2180,0
20250206,113800,6907425,2180,2180,2180,2180,142
20250206,113700,6597865,2180,2180,2180,2180,0
20250206,113600,6597865,2180,2175,2180,2175,6
20250206,113500,6584790,2180,2180,2180,2180,0
20250206,113400,6584790,2180,2180,2180,2180,0
20250206,113300,6584790,2180,2180,2180,2180,0
20250206,113200,6584790,2180,2180,2180,2180,0
20250206,113100,6584790,2180,2180,2180,2180,0
20250206,113000,6584790,2180,2180,2180,2180,0
20250206,112900,6584790,2180,2180,2180,2180,0
20250206,112800,6584790,2180,2180,2180,2180,0
20250206,112700,6584790,2180,2180,2180,2180,0
20250206,112600,6584790,2180,2180,2180,2180,0
20250206,112500,6584790,2180,2180,2180,2180,0
20250206,112400,6584790,2180,2180,2180,2180,0
20250206,112300,6584790,2180,2180,2180,2180,0
20250206,112200,6584790,2180,2180,2180,2180,0
20250206,112100,6584790,2180,2180,2180,2180,0
20250206,112000,6584790,2180,2180,2180,2180,0
20250206,111900,6584790,2180,2180,2180,2180,0
20250206,111800,6584790,2180,2180,2180,2180,0
20250206,111700,6584790,2180,2180,2180,2180,0
20250206,111600,6584790,2180,2180,2180,2180,0
20250206,111500,6584790,2180,2180,2180,2180,0
20250206,111400,6584790,2180,2180,2180,2180,1
20250206,111300,6582610,2150,2150,2150,2150,18
20250206,111200,6543910,2200,2200,2200,2200,0
20250206,111100,6543910,2200,2200,2200,2200,0
20250206,111000,6543910,2200,2200,2200,2200,0
20250206,110900,6543910,2200,2200,2200,2200,0
20250206,110800,6543910,2200,2200,2200,2200,0
20250206,110700,6543910,2200,2200,2200,2200,0
20250206,110600,6543910,2200,2200,2200,2200,0
20250206,110500,6543910,2200,2200,2200,2200,0
20250206,110400,6543910,2200,2200,2200,2200,0
20250206,110300,6543910,2200,2200,2200,2200,0
20250206,110200,6543910,2200,2200,2200,2200,0
20250206,110100,6543910,2200,2200,2200,2200,0
20250206,110000,6543910,2200,2200,2200,2200,0
20250206,105900,6543910,2200,2200,2200,2200,0
20250206,105800,6543910,2200,2200,2200,2200,0
20250206,105700,6543910,2200,2165,2200,2165,1000
20250206,105600,4347085,2170,2170,2170,2170,0
20250206,105500,4347085,2170,2170,2170,2170,0
20250206,105400,4347085,2170,2170,2170,2170,0
20250206,105300,4347085,2170,2170,2170,2170,0
20250206,105200,4347085,2170,2170,2170,2170,0
20250206,105100,4347085,2170,2170,2170,2170,0
20250206,105000,4347085,2170,2170,2170,2170,0
20250206,104900,4347085,2170,2170,2170,2170,0
20250206,104800,4347085,2170,2170,2170,2170,0
20250206,104700,4347085,2170,2170,2170,2170,0
20250206,104600,4347085,2170,2170,2170,2170,0
20250206,104500,4347085,2170,2170,2170,2170,0
20250206,104400,4347085,2170,2170,2170,2170,0
20250206,104300,4347085,2170,2170,2170,2170,0
20250206,104200,4347085,2170,2170,2170,2170,0
20250206,104100,4347085,2170,2170,2170,2170,0
20250206,104000,4347085,2170,2170,2170,2170,0
20250206,103900,4347085,2170,2170,2170,2170,0
20250206,103800,4347085,2170,2170,2170,2170,0
20250206,103700,4347085,2170,2170,2170,2170,0
20250206,103600,4347085,2170,2170,2170,2170,0
20250206,103500,4347085,2170,2170,2170,2170,0
20250206,103400,4347085,2170,2170,2170,2170,0
20250206,103300,4347085,2170,2170,2170,2170,0
20250206,103200,4347085,2170,2170,2170,2170,0
20250206,103100,4347085,2170,2170,2170,2170,0
20250206,103000,4347085,2170,2170,2170,2170,0
20250206,102900,4347085,2170,2170,2170,2170,0
20250206,102800,4347085,2170,2170,2170,2170,0
20250206,102700,4347085,2170,2170,2170,2170,0
20250206,102600,4347085,2170,2170,2170,2170,0
20250206,102500,4347085,2170,2170,2170,2170,0
20250206,102400,4347085,2170,2170,2170,2170,0
20250206,102300,4347085,2170,2170,2170,2170,0
20250206,102200,4347085,2170,2170,2170,2170,0
20250206,102100,4347085,2170,2170,2170,2170,0
20250206,102000,4347085,2170,2170,2170,2170,0
20250206,101900,4347085,2170,2170,2170,2170,0
20250206,101800,4347085,2170,2170,2170,2170,0
20250206,101700,4347085,2170,2160,2170,2160,5
20250206,101600,4336245,2140,2135,2140,2135,56
20250206,101500,4216675,2140,2150,2150,2140,146
20250206,101400,3903490,2180,2180,2180,2180,0
20250206,101300,3903490,2180,2180,2180,2180,0
20250206,101200,3903490,2180,2180,2180,2180,0
20250206,101100,3903490,2180,2180,2180,2180,0
20250206,101000,3903490,2180,2180,2180,2180,0
20250206,100900,3903490,2180,2180,2180,2180,0
20250206,100800,3903490,2180,2180,2180,2180,0
20250206,100700,3903490,2180,2180,2180,2180,0
20250206,100600,3903490,2180,2180,2180,2180,0
20250206,100500,3903490,2180,2180,2180,2180,0
20250206,100400,3903490,2180,2180,2180,2180,0
20250206,100300,3903490,2180,2180,2180,2180,0
20250206,100200,3903490,2180,2180,2180,2180,0
20250206,100100,3903490,2180,2180,2180,2180,0
20250206,100000,3903490,2180,2180,2180,2180,0
20250206,095900,3903490,2180,2180,2180,2180,0
20250206,095800,3903490,2180,2180,2180,2180,0
20250206,095700,3903490,2180,2180,2180,2180,0
20250206,095600,3903490,2180,2180,2180,2180,0
20250206,095500,3903490,2180,2180,2180,2180,0
20250206,095400,3903490,2180,2180,2180,2180,0
20250206,095300,3903490,2180,2180,2180,2180,1
20250206,095200,3901310,2150,2150,2150,2150,230
20250206,095100,3406810,2190,2190,2190,2190,0
20250206,095000,3406810,2190,2190,2190,2190,0
20250206,094900,3406810,2190,2190,2190,2190,0
20250206,094800,3406810,2190,2190,2190,2190,0
20250206,094700,3406810,2190,2190,2190,2190,0
20250206,094600,3406810,2190,2190,2190,2190,0
20250206,094500,3406810,2190,2190,2190,2190,0
20250206,094400,3406810,2190,2190,2190,2190,0
20250206,094300,3406810,2190,2190,2190,2190,5
20250206,094200,3395860,2195,2195,2195,2195,0
20250206,094100,3395860,2195,2195,2195,2195,0
20250206,094000,3395860,2195,2195,2195,2195,0
20250206,093900,3395860,2195,2195,2195,2195,0
20250206,093800,3395860,2195,2195,2195,2195,0
20250206,093700,3395860,2195,2195,2195,2195,0
20250206,093600,3395860,2195,2195,2195,2195,0
20250206,093500,3395860,2195,2195,2195,2195,0
20250206,093400,3395860,2195,2195,2195,2195,2
20250206,093300,3391470,2175,2175,2175,2175,0
20250206,093200,3391470,2175,2175,2175,2175,2
20250206,093100,3387120,2170,2170,2170,2170,0
20250206,093000,3387120,2170,2170,2170,2170,6
20250206,092900,3374100,2195,2195,2195,2195,0
20250206,092800,3374100,2195,2195,2195,2195,0
20250206,092700,3374100,2195,2195,2195,2195,0
20250206,092600,3374100,2195,2195,2195,2195,0
20250206,092500,3374100,2195,2195,2195,2195,0
20250206,092400,3374100,2195,2195,2195,2195,0
20250206,092300,3374100,2195,2195,2195,2195,0
20250206,092200,3374100,2195,2190,2195,2190,100
20250206,092100,3154625,2195,2185,2195,2185,20
20250206,092000,3110785,2170,2170,2170,2170,10
20250206,091900,3089085,2210,2210,2210,2210,0
20250206,091800,3089085,2210,2210,2210,2210,0
20250206,091700,3089085,2210,2210,2210,2210,0
20250206,091600,3089085,2210,2210,2210,2210,0
20250206,091500,3089085,2210,2210,2210,2210,0
20250206,091400,3089085,2210,2210,2210,2210,0
20250206,091300,3089085,2210,2210,2210,2210,0
20250206,091200,3089085,2210,2210,2210,2210,100
20250206,091100,2868085,2215,2215,2215,2215,0
20250206,091000,2868085,2215,2175,2215,2175,5
20250206,090900,2857140,2145,2145,2145,2145,0
20250206,090800,2857140,2145,2145,2145,2145,0
20250206,090700,2857140,2145,2145,2145,2145,306
20250206,090600,2200770,2145,2145,2145,2145,130
20250206,090500,1921920,2145,2145,2145,2145,0
20250206,090400,1921920,2145,2145,2145,2145,510
20250206,090300,827970,2145,2145,2145,2145,151
20250206,090200,504075,2145,2145,2145,2145,0
20250206,090100,504075,2145,2145,2145,2145,0
20250206,090000,504075,2145,2145,2145,2145,235