KissMeData/378850/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,213000,65613515,2835,2835,2835,2835,529
20250206,212900,65613515,2835,2835,2835,2835,0
20250206,212800,65613515,2835,2835,2835,2835,0
20250206,212700,65613515,2835,2835,2835,2835,0
20250206,212600,65613515,2835,2835,2835,2835,0
20250206,212500,65613515,2835,2835,2835,2835,0
20250206,212400,65613515,2835,2835,2835,2835,0
20250206,212300,65613515,2835,2835,2835,2835,0
20250206,212200,65613515,2835,2835,2835,2835,0
20250206,212100,65613515,2835,2835,2835,2835,0
20250206,212000,65613515,2835,2835,2835,2835,0
20250206,211900,65613515,2835,2835,2835,2835,0
20250206,211800,65613515,2835,2835,2835,2835,0
20250206,211700,65613515,2835,2835,2835,2835,0
20250206,211600,65613515,2835,2835,2835,2835,0
20250206,211500,65613515,2835,2835,2835,2835,0
20250206,211400,65613515,2835,2835,2835,2835,0
20250206,211300,65613515,2835,2835,2835,2835,0
20250206,211200,65613515,2835,2835,2835,2835,0
20250206,211100,65613515,2835,2835,2835,2835,0
20250206,211000,65613515,2835,2835,2835,2835,0
20250206,210900,65613515,2835,2835,2835,2835,0
20250206,210800,65613515,2835,2835,2835,2835,0
20250206,210700,65613515,2835,2835,2835,2835,0
20250206,210600,65613515,2835,2835,2835,2835,0
20250206,210500,65613515,2835,2835,2835,2835,0
20250206,210400,65613515,2835,2835,2835,2835,0
20250206,210300,65613515,2835,2835,2835,2835,0
20250206,210200,65613515,2835,2835,2835,2835,0
20250206,210100,65613515,2835,2835,2835,2835,0
20250206,210000,65613515,2835,2835,2835,2835,529
20250206,205900,65613515,2835,2835,2835,2835,0
20250206,205800,65613515,2835,2835,2835,2835,0
20250206,205700,65613515,2835,2835,2835,2835,0
20250206,205600,65613515,2835,2835,2835,2835,0
20250206,205500,65613515,2835,2835,2835,2835,0
20250206,205400,65613515,2835,2835,2835,2835,0
20250206,205300,65613515,2835,2835,2835,2835,0
20250206,205200,65613515,2835,2835,2835,2835,0
20250206,205100,65613515,2835,2835,2835,2835,0
20250206,205000,65613515,2835,2835,2835,2835,0
20250206,204900,65613515,2835,2835,2835,2835,0
20250206,204800,65613515,2835,2835,2835,2835,0
20250206,204700,65613515,2835,2835,2835,2835,0
20250206,204600,65613515,2835,2835,2835,2835,0
20250206,204500,65613515,2835,2835,2835,2835,0
20250206,204400,65613515,2835,2835,2835,2835,0
20250206,204300,65613515,2835,2835,2835,2835,0
20250206,204200,65613515,2835,2835,2835,2835,0
20250206,204100,65613515,2835,2835,2835,2835,0
20250206,204000,65613515,2835,2835,2835,2835,0
20250206,203900,65613515,2835,2835,2835,2835,0
20250206,203800,65613515,2835,2835,2835,2835,0
20250206,203700,65613515,2835,2835,2835,2835,0
20250206,203600,65613515,2835,2835,2835,2835,0
20250206,203500,65613515,2835,2835,2835,2835,0
20250206,203400,65613515,2835,2835,2835,2835,0
20250206,203300,65613515,2835,2835,2835,2835,0
20250206,203200,65613515,2835,2835,2835,2835,0
20250206,203100,65613515,2835,2835,2835,2835,0
20250206,203000,65613515,2835,2835,2835,2835,529
20250206,202900,65613515,2835,2835,2835,2835,0
20250206,202800,65613515,2835,2835,2835,2835,0
20250206,202700,65613515,2835,2835,2835,2835,0
20250206,202600,65613515,2835,2835,2835,2835,0
20250206,202500,65613515,2835,2835,2835,2835,0
20250206,202400,65613515,2835,2835,2835,2835,0
20250206,202300,65613515,2835,2835,2835,2835,0
20250206,202200,65613515,2835,2835,2835,2835,0
20250206,202100,65613515,2835,2835,2835,2835,0
20250206,202000,65613515,2835,2835,2835,2835,0
20250206,201900,65613515,2835,2835,2835,2835,0
20250206,201800,65613515,2835,2835,2835,2835,0
20250206,201700,65613515,2835,2835,2835,2835,0
20250206,201600,65613515,2835,2835,2835,2835,0
20250206,201500,65613515,2835,2835,2835,2835,0
20250206,201400,65613515,2835,2835,2835,2835,0
20250206,201300,65613515,2835,2835,2835,2835,0
20250206,201200,65613515,2835,2835,2835,2835,0
20250206,201100,65613515,2835,2835,2835,2835,0
20250206,201000,65613515,2835,2835,2835,2835,0
20250206,200900,65613515,2835,2835,2835,2835,0
20250206,200800,65613515,2835,2835,2835,2835,0
20250206,200700,65613515,2835,2835,2835,2835,0
20250206,200600,65613515,2835,2835,2835,2835,0
20250206,200500,65613515,2835,2835,2835,2835,0
20250206,200400,65613515,2835,2835,2835,2835,0
20250206,200300,65613515,2835,2835,2835,2835,0
20250206,200200,65613515,2835,2835,2835,2835,0
20250206,200100,65613515,2835,2835,2835,2835,0
20250206,200000,65613515,2835,2835,2835,2835,529
20250206,195900,65613515,2835,2835,2835,2835,0
20250206,195800,65613515,2835,2835,2835,2835,0
20250206,195700,65613515,2835,2835,2835,2835,0
20250206,195600,65613515,2835,2835,2835,2835,0
20250206,195500,65613515,2835,2835,2835,2835,0
20250206,195400,65613515,2835,2835,2835,2835,0
20250206,195300,65613515,2835,2835,2835,2835,0
20250206,195200,65613515,2835,2835,2835,2835,0
20250206,195100,65613515,2835,2835,2835,2835,0
20250206,195000,65613515,2835,2835,2835,2835,0
20250206,194900,65613515,2835,2835,2835,2835,0
20250206,194800,65613515,2835,2835,2835,2835,0
20250206,194700,65613515,2835,2835,2835,2835,0
20250206,194600,65613515,2835,2835,2835,2835,0
20250206,194500,65613515,2835,2835,2835,2835,0
20250206,194400,65613515,2835,2835,2835,2835,0
20250206,194300,65613515,2835,2835,2835,2835,0
20250206,194200,65613515,2835,2835,2835,2835,0
20250206,194100,65613515,2835,2835,2835,2835,0
20250206,194000,65613515,2835,2835,2835,2835,0
20250206,193900,65613515,2835,2835,2835,2835,0
20250206,193800,65613515,2835,2835,2835,2835,0
20250206,193700,65613515,2835,2835,2835,2835,0
20250206,193600,65613515,2835,2835,2835,2835,0
20250206,193500,65613515,2835,2835,2835,2835,0
20250206,193400,65613515,2835,2835,2835,2835,0
20250206,193300,65613515,2835,2835,2835,2835,0
20250206,193200,65613515,2835,2835,2835,2835,0
20250206,193100,65613515,2835,2835,2835,2835,0
20250206,193000,65613515,2835,2835,2835,2835,529
20250206,192900,65613515,2835,2835,2835,2835,0
20250206,192800,65613515,2835,2835,2835,2835,0
20250206,192700,65613515,2835,2835,2835,2835,0
20250206,192600,65613515,2835,2835,2835,2835,0
20250206,192500,65613515,2835,2835,2835,2835,0
20250206,192400,65613515,2835,2835,2835,2835,0
20250206,192300,65613515,2835,2835,2835,2835,0
20250206,192200,65613515,2835,2835,2835,2835,0
20250206,192100,65613515,2835,2835,2835,2835,0
20250206,192000,65613515,2835,2835,2835,2835,0
20250206,191900,65613515,2835,2835,2835,2835,0
20250206,191800,65613515,2835,2835,2835,2835,0
20250206,191700,65613515,2835,2835,2835,2835,0
20250206,191600,65613515,2835,2835,2835,2835,0
20250206,191500,65613515,2835,2835,2835,2835,0
20250206,191400,65613515,2835,2835,2835,2835,0
20250206,191300,65613515,2835,2835,2835,2835,0
20250206,191200,65613515,2835,2835,2835,2835,0
20250206,191100,65613515,2835,2835,2835,2835,0
20250206,191000,65613515,2835,2835,2835,2835,0
20250206,190900,65613515,2835,2835,2835,2835,0
20250206,190800,65613515,2835,2835,2835,2835,0
20250206,190700,65613515,2835,2835,2835,2835,0
20250206,190600,65613515,2835,2835,2835,2835,0
20250206,190500,65613515,2835,2835,2835,2835,0
20250206,190400,65613515,2835,2835,2835,2835,0
20250206,190300,65613515,2835,2835,2835,2835,0
20250206,190200,65613515,2835,2835,2835,2835,0
20250206,190100,65613515,2835,2835,2835,2835,0
20250206,190000,65613515,2835,2835,2835,2835,529
20250206,185900,65613515,2835,2835,2835,2835,0
20250206,185800,65613515,2835,2835,2835,2835,0
20250206,185700,65613515,2835,2835,2835,2835,0
20250206,185600,65613515,2835,2835,2835,2835,0
20250206,185500,65613515,2835,2835,2835,2835,0
20250206,185400,65613515,2835,2835,2835,2835,0
20250206,185300,65613515,2835,2835,2835,2835,0
20250206,185200,65613515,2835,2835,2835,2835,0
20250206,185100,65613515,2835,2835,2835,2835,0
20250206,185000,65613515,2835,2835,2835,2835,0
20250206,184900,65613515,2835,2835,2835,2835,0
20250206,184800,65613515,2835,2835,2835,2835,0
20250206,184700,65613515,2835,2835,2835,2835,0
20250206,184600,65613515,2835,2835,2835,2835,0
20250206,184500,65613515,2835,2835,2835,2835,0
20250206,184400,65613515,2835,2835,2835,2835,0
20250206,184300,65613515,2835,2835,2835,2835,0
20250206,184200,65613515,2835,2835,2835,2835,0
20250206,184100,65613515,2835,2835,2835,2835,0
20250206,184000,65613515,2835,2835,2835,2835,0
20250206,183900,65613515,2835,2835,2835,2835,0
20250206,183800,65613515,2835,2835,2835,2835,0
20250206,183700,65613515,2835,2835,2835,2835,0
20250206,183600,65613515,2835,2835,2835,2835,0
20250206,183500,65613515,2835,2835,2835,2835,0
20250206,183400,65613515,2835,2835,2835,2835,0
20250206,183300,65613515,2835,2835,2835,2835,0
20250206,183200,65613515,2835,2835,2835,2835,0
20250206,183100,65613515,2835,2835,2835,2835,0
20250206,183000,65613515,2835,2835,2835,2835,529
20250206,182900,65613515,2835,2835,2835,2835,0
20250206,182800,65613515,2835,2835,2835,2835,0
20250206,182700,65613515,2835,2835,2835,2835,0
20250206,182600,65613515,2835,2835,2835,2835,0
20250206,182500,65613515,2835,2835,2835,2835,0
20250206,182400,65613515,2835,2835,2835,2835,0
20250206,182300,65613515,2835,2835,2835,2835,0
20250206,182200,65613515,2835,2835,2835,2835,0
20250206,182100,65613515,2835,2835,2835,2835,0
20250206,182000,65613515,2835,2835,2835,2835,0
20250206,181900,65613515,2835,2835,2835,2835,0
20250206,181800,65613515,2835,2835,2835,2835,0
20250206,181700,65613515,2835,2835,2835,2835,0
20250206,181600,65613515,2835,2835,2835,2835,0
20250206,181500,65613515,2835,2835,2835,2835,0
20250206,181400,65613515,2835,2835,2835,2835,0
20250206,181300,65613515,2835,2835,2835,2835,0
20250206,181200,65613515,2835,2835,2835,2835,0
20250206,181100,65613515,2835,2835,2835,2835,0
20250206,181000,65613515,2835,2835,2835,2835,0
20250206,180900,65613515,2835,2835,2835,2835,0
20250206,180800,65613515,2835,2835,2835,2835,0
20250206,180700,65613515,2835,2835,2835,2835,0
20250206,180600,65613515,2835,2835,2835,2835,0
20250206,180500,65613515,2835,2835,2835,2835,0
20250206,180400,65613515,2835,2835,2835,2835,0
20250206,180300,65613515,2835,2835,2835,2835,0
20250206,180200,65613515,2835,2835,2835,2835,0
20250206,180100,65613515,2835,2835,2835,2835,0
20250206,180000,65613515,2835,2835,2835,2835,529
20250206,175900,65613515,2835,2835,2835,2835,0
20250206,175800,65613515,2835,2835,2835,2835,0
20250206,175700,65613515,2835,2835,2835,2835,0
20250206,175600,65613515,2835,2835,2835,2835,0
20250206,175500,65613515,2835,2835,2835,2835,0
20250206,175400,65613515,2835,2835,2835,2835,0
20250206,175300,65613515,2835,2835,2835,2835,0
20250206,175200,65613515,2835,2835,2835,2835,0
20250206,175100,65613515,2835,2835,2835,2835,0
20250206,175000,65613515,2835,2835,2835,2835,0
20250206,174900,65613515,2835,2835,2835,2835,0
20250206,174800,65613515,2835,2835,2835,2835,0
20250206,174700,65613515,2835,2835,2835,2835,0
20250206,174600,65613515,2835,2835,2835,2835,0
20250206,174500,65613515,2835,2835,2835,2835,0
20250206,174400,65613515,2835,2835,2835,2835,0
20250206,174300,65613515,2835,2835,2835,2835,0
20250206,174200,65613515,2835,2835,2835,2835,0
20250206,174100,65613515,2835,2835,2835,2835,0
20250206,174000,65613515,2835,2835,2835,2835,0
20250206,173900,65613515,2835,2835,2835,2835,0
20250206,173800,65613515,2835,2835,2835,2835,0
20250206,173700,65613515,2835,2835,2835,2835,0
20250206,173600,65613515,2835,2835,2835,2835,0
20250206,173500,65613515,2835,2835,2835,2835,0
20250206,173400,65613515,2835,2835,2835,2835,0
20250206,173300,65613515,2835,2835,2835,2835,0
20250206,173200,65613515,2835,2835,2835,2835,0
20250206,173100,65613515,2835,2835,2835,2835,0
20250206,173000,65613515,2835,2835,2835,2835,529
20250206,172900,65613515,2835,2835,2835,2835,0
20250206,172800,65613515,2835,2835,2835,2835,0
20250206,172700,65613515,2835,2835,2835,2835,0
20250206,172600,65613515,2835,2835,2835,2835,0
20250206,172500,65613515,2835,2835,2835,2835,0
20250206,172400,65613515,2835,2835,2835,2835,0
20250206,172300,65613515,2835,2835,2835,2835,0
20250206,172200,65613515,2835,2835,2835,2835,0
20250206,172100,65613515,2835,2835,2835,2835,0
20250206,172000,65613515,2835,2835,2835,2835,0
20250206,171900,65613515,2835,2835,2835,2835,0
20250206,171800,65613515,2835,2835,2835,2835,0
20250206,171700,65613515,2835,2835,2835,2835,0
20250206,171600,65613515,2835,2835,2835,2835,0
20250206,171500,65613515,2835,2835,2835,2835,0
20250206,171400,65613515,2835,2835,2835,2835,0
20250206,171300,65613515,2835,2835,2835,2835,0
20250206,171200,65613515,2835,2835,2835,2835,0
20250206,171100,65613515,2835,2835,2835,2835,0
20250206,171000,65613515,2835,2835,2835,2835,0
20250206,170900,65613515,2835,2835,2835,2835,0
20250206,170800,65613515,2835,2835,2835,2835,0
20250206,170700,65613515,2835,2835,2835,2835,0
20250206,170600,65613515,2835,2835,2835,2835,0
20250206,170500,65613515,2835,2835,2835,2835,0
20250206,170400,65613515,2835,2835,2835,2835,0
20250206,170300,65613515,2835,2835,2835,2835,0
20250206,170200,65613515,2835,2835,2835,2835,0
20250206,170100,65613515,2835,2835,2835,2835,0
20250206,170000,65613515,2835,2835,2835,2835,529
20250206,165900,65613515,2835,2835,2835,2835,0
20250206,165800,65613515,2835,2835,2835,2835,0
20250206,165700,65613515,2835,2835,2835,2835,0
20250206,165600,65613515,2835,2835,2835,2835,0
20250206,165500,65613515,2835,2835,2835,2835,0
20250206,165400,65613515,2835,2835,2835,2835,0
20250206,165300,65613515,2835,2835,2835,2835,0
20250206,165200,65613515,2835,2835,2835,2835,0
20250206,165100,65613515,2835,2835,2835,2835,0
20250206,165000,65613515,2835,2835,2835,2835,0
20250206,164900,65613515,2835,2835,2835,2835,0
20250206,164800,65613515,2835,2835,2835,2835,0
20250206,164700,65613515,2835,2835,2835,2835,0
20250206,164600,65613515,2835,2835,2835,2835,0
20250206,164500,65613515,2835,2835,2835,2835,0
20250206,164400,65613515,2835,2835,2835,2835,0
20250206,164300,65613515,2835,2835,2835,2835,0
20250206,164200,65613515,2835,2835,2835,2835,0
20250206,164100,65613515,2835,2835,2835,2835,0
20250206,164000,65613515,2835,2835,2835,2835,0
20250206,163900,65613515,2835,2835,2835,2835,0
20250206,163800,65613515,2835,2835,2835,2835,0
20250206,163700,65613515,2835,2835,2835,2835,0
20250206,163600,65613515,2835,2835,2835,2835,0
20250206,163500,65613515,2835,2835,2835,2835,0
20250206,163400,65613515,2835,2835,2835,2835,0
20250206,163300,65613515,2835,2835,2835,2835,0
20250206,163200,65613515,2835,2835,2835,2835,0
20250206,163100,65613515,2835,2835,2835,2835,0
20250206,163000,65613515,2835,2835,2835,2835,529
20250206,162900,65613515,2835,2835,2835,2835,0
20250206,162800,65613515,2835,2835,2835,2835,0
20250206,162700,65613515,2835,2835,2835,2835,0
20250206,162600,65613515,2835,2835,2835,2835,0
20250206,162500,65613515,2835,2835,2835,2835,0
20250206,162400,65613515,2835,2835,2835,2835,0
20250206,162300,65613515,2835,2835,2835,2835,0
20250206,162200,65613515,2835,2835,2835,2835,0
20250206,162100,65613515,2835,2835,2835,2835,0
20250206,162000,65613515,2835,2835,2835,2835,0
20250206,161900,65613515,2835,2835,2835,2835,0
20250206,161800,65613515,2835,2835,2835,2835,0
20250206,161700,65613515,2835,2835,2835,2835,0
20250206,161600,65613515,2835,2835,2835,2835,0
20250206,161500,65613515,2835,2835,2835,2835,0
20250206,161400,65613515,2835,2835,2835,2835,0
20250206,161300,65613515,2835,2835,2835,2835,0
20250206,161200,65613515,2835,2835,2835,2835,0
20250206,161100,65613515,2835,2835,2835,2835,0
20250206,161000,65613515,2835,2835,2835,2835,0
20250206,160900,65613515,2835,2835,2835,2835,0
20250206,160800,65613515,2835,2835,2835,2835,0
20250206,160700,65613515,2835,2835,2835,2835,0
20250206,160600,65613515,2835,2835,2835,2835,0
20250206,160500,65613515,2835,2835,2835,2835,0
20250206,160400,65613515,2835,2835,2835,2835,0
20250206,160300,65613515,2835,2835,2835,2835,0
20250206,160200,65613515,2835,2835,2835,2835,0
20250206,160100,65613515,2835,2835,2835,2835,0
20250206,160000,65613515,2835,2835,2835,2835,529
20250206,155900,65613515,2835,2835,2835,2835,0
20250206,155800,65613515,2835,2835,2835,2835,0
20250206,155700,65613515,2835,2835,2835,2835,0
20250206,155600,65613515,2835,2835,2835,2835,0
20250206,155500,65613515,2835,2835,2835,2835,0
20250206,155400,65613515,2835,2835,2835,2835,0
20250206,155300,65613515,2835,2835,2835,2835,0
20250206,155200,65613515,2835,2835,2835,2835,0
20250206,155100,65613515,2835,2835,2835,2835,0
20250206,155000,65613515,2835,2835,2835,2835,0
20250206,154900,65613515,2835,2835,2835,2835,0
20250206,154800,65613515,2835,2835,2835,2835,0
20250206,154700,65613515,2835,2835,2835,2835,0
20250206,154600,65613515,2835,2835,2835,2835,0
20250206,154500,65613515,2835,2835,2835,2835,0
20250206,154400,65613515,2835,2835,2835,2835,0
20250206,154300,65613515,2835,2835,2835,2835,0
20250206,154200,65613515,2835,2835,2835,2835,0
20250206,154100,65613515,2835,2835,2835,2835,0
20250206,154000,65613515,2835,2835,2835,2835,0
20250206,153900,65613515,2835,2835,2835,2835,0
20250206,153800,65613515,2835,2835,2835,2835,0
20250206,153700,65613515,2835,2835,2835,2835,0
20250206,153600,65613515,2835,2835,2835,2835,0
20250206,153500,65613515,2835,2835,2835,2835,0
20250206,153400,65613515,2835,2835,2835,2835,0
20250206,153300,65613515,2835,2835,2835,2835,0
20250206,153200,65613515,2835,2835,2835,2835,0
20250206,153100,65613515,2835,2835,2835,2835,0
20250206,153000,65613515,2835,2835,2835,2835,1058
20250206,152900,64113800,2840,2840,2840,2840,0
20250206,152800,64113800,2840,2840,2840,2840,0
20250206,152700,64113800,2840,2840,2840,2840,0
20250206,152600,64113800,2840,2840,2840,2840,0
20250206,152500,64113800,2840,2840,2840,2840,0
20250206,152400,64113800,2840,2840,2840,2840,0
20250206,152300,64113800,2840,2840,2840,2840,0
20250206,152200,64113800,2840,2840,2840,2840,0
20250206,152100,64113800,2840,2840,2840,2840,0
20250206,152000,64113800,2840,2840,2840,2840,0
20250206,151900,64113800,2840,2840,2840,2840,100
20250206,151800,63829800,2850,2850,2850,2850,0
20250206,151700,63829800,2850,2850,2850,2850,0
20250206,151600,63829800,2850,2850,2850,2850,0
20250206,151500,63829800,2850,2850,2850,2850,0
20250206,151400,63829800,2850,2850,2850,2850,0
20250206,151300,63829800,2850,2850,2850,2850,0
20250206,151200,63829800,2850,2850,2850,2850,0
20250206,151100,63829800,2850,2850,2850,2850,0
20250206,151000,63829800,2850,2850,2850,2850,0
20250206,150900,63829800,2850,2850,2850,2850,0
20250206,150800,63829800,2850,2850,2850,2850,0
20250206,150700,63829800,2850,2850,2850,2850,1
20250206,150600,63826950,2835,2835,2835,2835,0
20250206,150500,63826950,2835,2835,2835,2835,70
20250206,150400,63628500,2830,2830,2830,2830,0
20250206,150300,63628500,2830,2835,2835,2830,349
20250206,150200,62640780,2835,2845,2845,2835,200
20250206,150100,62073170,2855,2855,2855,2855,0
20250206,150000,62073170,2855,2855,2855,2855,0
20250206,145900,62073170,2855,2855,2855,2855,0
20250206,145800,62073170,2855,2855,2855,2855,0
20250206,145700,62073170,2855,2855,2855,2855,0
20250206,145600,62073170,2855,2855,2855,2855,0
20250206,145500,62073170,2855,2855,2855,2855,1
20250206,145400,62070315,2850,2850,2850,2850,0
20250206,145300,62070315,2850,2850,2850,2850,0
20250206,145200,62070315,2850,2850,2850,2850,0
20250206,145100,62070315,2850,2850,2850,2850,0
20250206,145000,62070315,2850,2850,2850,2850,0
20250206,144900,62070315,2850,2850,2850,2850,0
20250206,144800,62070315,2850,2850,2850,2850,0
20250206,144700,62070315,2850,2850,2850,2850,0
20250206,144600,62070315,2850,2850,2850,2850,0
20250206,144500,62070315,2850,2850,2850,2850,0
20250206,144400,62070315,2850,2850,2850,2850,22
20250206,144300,62007615,2850,2850,2850,2850,0
20250206,144200,62007615,2850,2850,2850,2850,0
20250206,144100,62007615,2850,2850,2850,2850,0
20250206,144000,62007615,2850,2850,2850,2850,0
20250206,143900,62007615,2850,2850,2850,2850,15
20250206,143800,61964865,2850,2850,2850,2850,2
20250206,143700,61959165,2845,2845,2845,2845,0
20250206,143600,61959165,2845,2845,2845,2845,0
20250206,143500,61959165,2845,2845,2845,2845,0
20250206,143400,61959165,2845,2845,2845,2845,0
20250206,143300,61959165,2845,2845,2845,2845,0
20250206,143200,61959165,2845,2845,2845,2845,0
20250206,143100,61959165,2845,2845,2845,2845,0
20250206,143000,61959165,2845,2845,2845,2845,0
20250206,142900,61959165,2845,2845,2845,2845,1
20250206,142800,61956320,2845,2845,2845,2845,0
20250206,142700,61956320,2845,2845,2845,2845,0
20250206,142600,61956320,2845,2845,2845,2845,0
20250206,142500,61956320,2845,2845,2845,2845,0
20250206,142400,61956320,2845,2845,2845,2845,0
20250206,142300,61956320,2845,2845,2845,2845,0
20250206,142200,61956320,2845,2845,2845,2845,0
20250206,142100,61956320,2845,2845,2845,2845,0
20250206,142000,61956320,2845,2845,2845,2845,0
20250206,141900,61956320,2845,2845,2845,2845,0
20250206,141800,61956320,2845,2845,2845,2845,2
20250206,141700,61950630,2845,2845,2845,2845,0
20250206,141600,61950630,2845,2845,2845,2845,0
20250206,141500,61950630,2845,2845,2845,2845,0
20250206,141400,61950630,2845,2845,2845,2845,0
20250206,141300,61950630,2845,2845,2845,2845,166
20250206,141200,61478360,2845,2845,2845,2845,0
20250206,141100,61478360,2845,2845,2845,2845,0
20250206,141000,61478360,2845,2845,2845,2845,0
20250206,140900,61478360,2845,2845,2845,2845,0
20250206,140800,61478360,2845,2845,2845,2845,0
20250206,140700,61478360,2845,2845,2845,2845,0
20250206,140600,61478360,2845,2845,2845,2845,0
20250206,140500,61478360,2845,2845,2845,2845,0
20250206,140400,61478360,2845,2845,2845,2845,0
20250206,140300,61478360,2845,2845,2845,2845,0
20250206,140200,61478360,2845,2845,2845,2845,0
20250206,140100,61478360,2845,2845,2845,2845,0
20250206,140000,61478360,2845,2845,2845,2845,0
20250206,135900,61478360,2845,2845,2845,2845,0
20250206,135800,61478360,2845,2845,2845,2845,0
20250206,135700,61478360,2845,2845,2845,2845,1
20250206,135600,61475515,2825,2825,2825,2825,0
20250206,135500,61475515,2825,2825,2825,2825,0
20250206,135400,61475515,2825,2825,2825,2825,0
20250206,135300,61475515,2825,2825,2825,2825,0
20250206,135200,61475515,2825,2825,2825,2825,0
20250206,135100,61475515,2825,2825,2825,2825,0
20250206,135000,61475515,2825,2825,2825,2825,0
20250206,134900,61475515,2825,2830,2830,2825,1135
20250206,134800,58266600,2825,2825,2825,2825,0
20250206,134700,58266600,2825,2845,2845,2825,5006
20250206,134600,44095065,2850,2850,2850,2850,0
20250206,134500,44095065,2850,2850,2850,2850,0
20250206,134400,44095065,2850,2850,2850,2850,0
20250206,134300,44095065,2850,2850,2850,2850,0
20250206,134200,44095065,2850,2850,2850,2850,0
20250206,134100,44095065,2850,2850,2850,2850,0
20250206,134000,44095065,2850,2850,2850,2850,0
20250206,133900,44095065,2850,2850,2850,2850,0
20250206,133800,44095065,2850,2850,2850,2850,0
20250206,133700,44095065,2850,2850,2850,2850,0
20250206,133600,44095065,2850,2850,2850,2850,0
20250206,133500,44095065,2850,2850,2850,2850,0
20250206,133400,44095065,2850,2850,2850,2850,0
20250206,133300,44095065,2850,2850,2850,2850,0
20250206,133200,44095065,2850,2850,2850,2850,0
20250206,133100,44095065,2850,2850,2850,2850,0
20250206,133000,44095065,2850,2850,2850,2850,0
20250206,132900,44095065,2850,2850,2850,2850,0
20250206,132800,44095065,2850,2850,2850,2850,0
20250206,132700,44095065,2850,2850,2850,2850,0
20250206,132600,44095065,2850,2850,2850,2850,0
20250206,132500,44095065,2850,2850,2850,2850,0
20250206,132400,44095065,2850,2850,2850,2850,0
20250206,132300,44095065,2850,2850,2850,2850,0
20250206,132200,44095065,2850,2850,2850,2850,0
20250206,132100,44095065,2850,2855,2855,2850,540
20250206,132000,42553525,2855,2855,2855,2855,0
20250206,131900,42553525,2855,2855,2855,2855,0
20250206,131800,42553525,2855,2855,2855,2855,0
20250206,131700,42553525,2855,2855,2855,2855,0
20250206,131600,42553525,2855,2855,2855,2855,0
20250206,131500,42553525,2855,2855,2855,2855,14
20250206,131400,42513555,2855,2855,2855,2855,14
20250206,131300,42473585,2855,2855,2855,2855,0
20250206,131200,42473585,2855,2855,2855,2855,0
20250206,131100,42473585,2855,2855,2855,2855,0
20250206,131000,42473585,2855,2855,2855,2855,0
20250206,130900,42473585,2855,2855,2855,2855,0
20250206,130800,42473585,2855,2855,2855,2855,0
20250206,130700,42473585,2855,2855,2855,2855,0
20250206,130600,42473585,2855,2860,2860,2855,39
20250206,130500,42362150,2865,2865,2865,2865,0
20250206,130400,42362150,2865,2865,2865,2865,0
20250206,130300,42362150,2865,2865,2865,2865,0
20250206,130200,42362150,2865,2865,2865,2860,255
20250206,130100,41631625,2860,2855,2860,2855,230
20250206,130000,40974020,2850,2850,2850,2850,430
20250206,125900,39748520,2845,2845,2845,2845,151
20250206,125800,39318925,2845,2845,2845,2845,5
20250206,125700,39304700,2845,2845,2845,2845,0
20250206,125600,39304700,2845,2845,2845,2845,0
20250206,125500,39304700,2845,2845,2845,2845,0
20250206,125400,39304700,2845,2845,2845,2845,4
20250206,125300,39293320,2845,2845,2845,2845,2
20250206,125200,39287630,2845,2845,2845,2845,0
20250206,125100,39287630,2845,2845,2845,2845,0
20250206,125000,39287630,2845,2845,2845,2845,0
20250206,124900,39287630,2845,2845,2845,2845,12
20250206,124800,39253490,2845,2845,2845,2845,0
20250206,124700,39253490,2845,2840,2845,2840,2
20250206,124600,39247805,2845,2845,2845,2845,0
20250206,124500,39247805,2845,2845,2845,2845,0
20250206,124400,39247805,2845,2845,2845,2845,0
20250206,124300,39247805,2845,2845,2845,2845,0
20250206,124200,39247805,2845,2845,2845,2845,0
20250206,124100,39247805,2845,2845,2845,2845,0
20250206,124000,39247805,2845,2845,2845,2845,0
20250206,123900,39247805,2845,2845,2845,2845,0
20250206,123800,39247805,2845,2845,2845,2845,0
20250206,123700,39247805,2845,2845,2845,2845,0
20250206,123600,39247805,2845,2845,2845,2845,0
20250206,123500,39247805,2845,2845,2845,2845,0
20250206,123400,39247805,2845,2845,2845,2845,0
20250206,123300,39247805,2845,2845,2845,2845,8
20250206,123200,39225045,2840,2840,2840,2840,19
20250206,123100,39171085,2840,2840,2840,2840,0
20250206,123000,39171085,2840,2840,2840,2840,0
20250206,122900,39171085,2840,2840,2840,2840,0
20250206,122800,39171085,2840,2840,2840,2840,0
20250206,122700,39171085,2840,2840,2840,2840,0
20250206,122600,39171085,2840,2840,2840,2840,98
20250206,122500,38892765,2840,2840,2840,2840,196
20250206,122400,38336125,2840,2840,2840,2840,96
20250206,122300,38063485,2840,2840,2840,2840,0
20250206,122200,38063485,2840,2840,2840,2840,0
20250206,122100,38063485,2840,2840,2840,2840,0
20250206,122000,38063485,2840,2840,2840,2840,0
20250206,121900,38063485,2840,2840,2840,2840,176
20250206,121800,37563645,2840,2840,2840,2840,0
20250206,121700,37563645,2840,2840,2840,2840,0
20250206,121600,37563645,2840,2840,2840,2840,0
20250206,121500,37563645,2840,2840,2840,2840,0
20250206,121400,37563645,2840,2840,2840,2840,0
20250206,121300,37563645,2840,2840,2840,2840,0
20250206,121200,37563645,2840,2840,2840,2840,0
20250206,121100,37563645,2840,2840,2840,2840,0
20250206,121000,37563645,2840,2840,2840,2840,0
20250206,120900,37563645,2840,2840,2840,2840,0
20250206,120800,37563645,2840,2840,2840,2840,0
20250206,120700,37563645,2840,2840,2840,2840,0
20250206,120600,37563645,2840,2840,2840,2840,0
20250206,120500,37563645,2840,2840,2840,2840,0
20250206,120400,37563645,2840,2840,2840,2840,0
20250206,120300,37563645,2840,2840,2840,2840,0
20250206,120200,37563645,2840,2840,2840,2840,0
20250206,120100,37563645,2840,2840,2840,2840,0
20250206,120000,37563645,2840,2840,2840,2840,0
20250206,115900,37563645,2840,2840,2840,2840,0
20250206,115800,37563645,2840,2840,2840,2840,0
20250206,115700,37563645,2840,2840,2840,2840,0
20250206,115600,37563645,2840,2840,2840,2840,0
20250206,115500,37563645,2840,2840,2840,2840,0
20250206,115400,37563645,2840,2840,2840,2840,0
20250206,115300,37563645,2840,2840,2840,2840,0
20250206,115200,37563645,2840,2840,2840,2840,0
20250206,115100,37563645,2840,2840,2840,2840,0
20250206,115000,37563645,2840,2840,2840,2840,10
20250206,114900,37535245,2835,2835,2835,2835,0
20250206,114800,37535245,2835,2835,2835,2835,0
20250206,114700,37535245,2835,2835,2835,2835,0
20250206,114600,37535245,2835,2835,2835,2835,0
20250206,114500,37535245,2835,2835,2835,2835,0
20250206,114400,37535245,2835,2835,2835,2835,0
20250206,114300,37535245,2835,2840,2840,2835,8
20250206,114200,37512545,2835,2835,2835,2835,117
20250206,114100,37180850,2840,2840,2840,2840,0
20250206,114000,37180850,2840,2840,2840,2840,0
20250206,113900,37180850,2840,2840,2840,2840,0
20250206,113800,37180850,2840,2840,2840,2840,0
20250206,113700,37180850,2840,2840,2840,2840,0
20250206,113600,37180850,2840,2840,2840,2840,0
20250206,113500,37180850,2840,2840,2840,2840,0
20250206,113400,37180850,2840,2840,2840,2840,6
20250206,113300,37163810,2840,2840,2840,2840,0
20250206,113200,37163810,2840,2840,2840,2840,0
20250206,113100,37163810,2840,2840,2840,2840,0
20250206,113000,37163810,2840,2840,2840,2840,0
20250206,112900,37163810,2840,2840,2840,2840,0
20250206,112800,37163810,2840,2840,2840,2840,0
20250206,112700,37163810,2840,2840,2840,2840,0
20250206,112600,37163810,2840,2840,2840,2840,2
20250206,112500,37158130,2825,2825,2825,2825,0
20250206,112400,37158130,2825,2825,2825,2825,0
20250206,112300,37158130,2825,2825,2825,2825,0
20250206,112200,37158130,2825,2825,2825,2825,0
20250206,112100,37158130,2825,2825,2825,2825,0
20250206,112000,37158130,2825,2825,2825,2825,0
20250206,111900,37158130,2825,2825,2825,2825,0
20250206,111800,37158130,2825,2825,2825,2825,0
20250206,111700,37158130,2825,2825,2825,2825,111
20250206,111600,36844555,2840,2840,2840,2840,0
20250206,111500,36844555,2840,2840,2840,2840,0
20250206,111400,36844555,2840,2840,2840,2840,0
20250206,111300,36844555,2840,2840,2840,2840,0
20250206,111200,36844555,2840,2840,2840,2840,0
20250206,111100,36844555,2840,2840,2840,2840,0
20250206,111000,36844555,2840,2840,2840,2840,0
20250206,110900,36844555,2840,2840,2840,2840,0
20250206,110800,36844555,2840,2840,2840,2840,0
20250206,110700,36844555,2840,2840,2840,2840,0
20250206,110600,36844555,2840,2840,2840,2840,0
20250206,110500,36844555,2840,2840,2840,2840,0
20250206,110400,36844555,2840,2840,2840,2840,0
20250206,110300,36844555,2840,2840,2840,2840,0
20250206,110200,36844555,2840,2840,2840,2840,0
20250206,110100,36844555,2840,2840,2840,2840,0
20250206,110000,36844555,2840,2840,2840,2840,0
20250206,105900,36844555,2840,2840,2840,2840,0
20250206,105800,36844555,2840,2840,2840,2840,100
20250206,105700,36560555,2840,2840,2840,2840,0
20250206,105600,36560555,2840,2840,2840,2840,0
20250206,105500,36560555,2840,2840,2840,2840,0
20250206,105400,36560555,2840,2840,2840,2840,0
20250206,105300,36560555,2840,2840,2840,2840,0
20250206,105200,36560555,2840,2840,2840,2840,0
20250206,105100,36560555,2840,2840,2840,2840,0
20250206,105000,36560555,2840,2840,2840,2840,0
20250206,104900,36560555,2840,2840,2840,2840,0
20250206,104800,36560555,2840,2840,2840,2840,0
20250206,104700,36560555,2840,2840,2840,2840,0
20250206,104600,36560555,2840,2840,2840,2840,0
20250206,104500,36560555,2840,2840,2840,2840,0
20250206,104400,36560555,2840,2840,2840,2840,0
20250206,104300,36560555,2840,2840,2840,2840,0
20250206,104200,36560555,2840,2840,2840,2840,0
20250206,104100,36560555,2840,2840,2840,2840,0
20250206,104000,36560555,2840,2830,2840,2825,571
20250206,103900,34947215,2830,2830,2830,2830,0
20250206,103800,34947215,2830,2830,2830,2830,3
20250206,103700,34938725,2830,2835,2835,2830,222
20250206,103600,34310445,2840,2840,2840,2840,0
20250206,103500,34310445,2840,2840,2840,2840,0
20250206,103400,34310445,2840,2840,2840,2840,0
20250206,103300,34310445,2840,2840,2840,2840,0
20250206,103200,34310445,2840,2840,2840,2840,0
20250206,103100,34310445,2840,2840,2840,2840,0
20250206,103000,34310445,2840,2840,2840,2840,0
20250206,102900,34310445,2840,2840,2840,2840,0
20250206,102800,34310445,2840,2840,2840,2840,0
20250206,102700,34310445,2840,2840,2840,2840,5
20250206,102600,34296245,2840,2840,2840,2840,0
20250206,102500,34296245,2840,2840,2840,2840,0
20250206,102400,34296245,2840,2840,2840,2840,5
20250206,102300,34282045,2840,2840,2840,2840,10
20250206,102200,34253645,2825,2825,2825,2825,0
20250206,102100,34253645,2825,2830,2830,2825,277
20250206,102000,33471115,2830,2830,2830,2830,25
20250206,101900,33400365,2835,2835,2835,2835,98
20250206,101800,33122535,2835,2835,2835,2835,5
20250206,101700,33108360,2835,2835,2835,2835,5
20250206,101600,33094185,2835,2835,2835,2835,10
20250206,101500,33065835,2835,2835,2835,2835,82
20250206,101400,32833365,2835,2835,2835,2835,1
20250206,101300,32830530,2835,2835,2835,2835,0
20250206,101200,32830530,2835,2835,2835,2835,0
20250206,101100,32830530,2835,2835,2835,2835,0
20250206,101000,32830530,2835,2835,2835,2835,0
20250206,100900,32830530,2835,2835,2835,2835,0
20250206,100800,32830530,2835,2835,2835,2835,20
20250206,100700,32773830,2835,2830,2835,2830,30
20250206,100600,32688905,2820,2820,2820,2820,189
20250206,100500,32155925,2825,2825,2825,2825,60
20250206,100400,31986425,2830,2830,2830,2830,2
20250206,100300,31980765,2835,2835,2835,2835,0
20250206,100200,31980765,2835,2835,2835,2835,1
20250206,100100,31977930,2840,2840,2840,2840,0
20250206,100000,31977930,2840,2840,2840,2840,0
20250206,095900,31977930,2840,2840,2840,2840,0
20250206,095800,31977930,2840,2840,2840,2840,0
20250206,095700,31977930,2840,2840,2840,2840,35
20250206,095600,31878530,2840,2840,2840,2840,0
20250206,095500,31878530,2840,2840,2840,2840,20
20250206,095400,31821730,2825,2825,2825,2825,0
20250206,095300,31821730,2825,2830,2830,2825,195
20250206,095200,31270640,2835,2835,2835,2835,0
20250206,095100,31270640,2835,2835,2835,2835,305
20250206,095000,30405965,2835,2835,2835,2835,0
20250206,094900,30405965,2835,2840,2840,2835,3
20250206,094800,30397455,2835,2835,2835,2835,2
20250206,094700,30391785,2835,2835,2835,2835,0
20250206,094600,30391785,2835,2835,2835,2835,11
20250206,094500,30360600,2835,2835,2835,2835,8
20250206,094400,30337920,2835,2835,2835,2835,6
20250206,094300,30320910,2835,2835,2835,2835,1
20250206,094200,30318075,2835,2835,2835,2835,0
20250206,094100,30318075,2835,2835,2835,2835,0
20250206,094000,30318075,2835,2835,2835,2835,0
20250206,093900,30318075,2835,2835,2835,2835,0
20250206,093800,30318075,2835,2835,2835,2835,0
20250206,093700,30318075,2835,2835,2835,2835,100
20250206,093600,30034575,2835,2835,2835,2835,47
20250206,093500,29901330,2830,2835,2835,2830,79
20250206,093400,29677720,2835,2825,2835,2825,1560
20250206,093300,25267470,2825,2825,2825,2825,4
20250206,093200,25256170,2805,2830,2835,2805,3552
20250206,093100,15273185,2835,2830,2835,2830,2
20250206,093000,15267520,2805,2840,2840,2805,3000
20250206,092900,6791485,2845,2845,2845,2845,0
20250206,092800,6791485,2845,2850,2850,2845,36
20250206,092700,6689025,2855,2855,2855,2855,0
20250206,092600,6689025,2855,2855,2855,2855,0
20250206,092500,6689025,2855,2855,2855,2855,0
20250206,092400,6689025,2855,2855,2855,2855,0
20250206,092300,6689025,2855,2855,2855,2855,2
20250206,092200,6683315,2865,2865,2865,2865,0
20250206,092100,6683315,2865,2865,2865,2865,0
20250206,092000,6683315,2865,2865,2865,2865,0
20250206,091900,6683315,2865,2865,2865,2865,0
20250206,091800,6683315,2865,2865,2865,2865,0
20250206,091700,6683315,2865,2865,2865,2865,0
20250206,091600,6683315,2865,2865,2865,2865,0
20250206,091500,6683315,2865,2865,2865,2865,6
20250206,091400,6666125,2870,2870,2870,2870,0
20250206,091300,6666125,2870,2870,2870,2870,0
20250206,091200,6666125,2870,2870,2870,2870,0
20250206,091100,6666125,2870,2865,2870,2865,300
20250206,091000,5806035,2850,2850,2850,2850,0
20250206,090900,5806035,2850,2840,2865,2840,1148
20250206,090800,2534305,2835,2835,2835,2810,646
20250206,090700,708895,2835,2835,2835,2835,0
20250206,090600,708895,2835,2835,2835,2835,0
20250206,090500,708895,2835,2835,2835,2835,0
20250206,090400,708895,2835,2835,2835,2835,0
20250206,090300,708895,2835,2835,2835,2835,140
20250206,090200,311995,2845,2845,2845,2845,0
20250206,090100,311995,2845,2845,2845,2845,1
20250206,090000,309150,2845,2835,2845,2835,78