KissMeData/471050/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,215100,7901625,2115,2115,2115,2115,75
20250206,215000,7901625,2115,2115,2115,2115,0
20250206,214900,7901625,2115,2115,2115,2115,0
20250206,214800,7901625,2115,2115,2115,2115,0
20250206,214700,7901625,2115,2115,2115,2115,0
20250206,214600,7901625,2115,2115,2115,2115,0
20250206,214500,7901625,2115,2115,2115,2115,0
20250206,214400,7901625,2115,2115,2115,2115,0
20250206,214300,7901625,2115,2115,2115,2115,0
20250206,214200,7901625,2115,2115,2115,2115,0
20250206,214100,7901625,2115,2115,2115,2115,0
20250206,214000,7901625,2115,2115,2115,2115,0
20250206,213900,7901625,2115,2115,2115,2115,0
20250206,213800,7901625,2115,2115,2115,2115,0
20250206,213700,7901625,2115,2115,2115,2115,0
20250206,213600,7901625,2115,2115,2115,2115,0
20250206,213500,7901625,2115,2115,2115,2115,0
20250206,213400,7901625,2115,2115,2115,2115,0
20250206,213300,7901625,2115,2115,2115,2115,0
20250206,213200,7901625,2115,2115,2115,2115,0
20250206,213100,7901625,2115,2115,2115,2115,0
20250206,213000,7901625,2115,2115,2115,2115,0
20250206,212900,7901625,2115,2115,2115,2115,0
20250206,212800,7901625,2115,2115,2115,2115,0
20250206,212700,7901625,2115,2115,2115,2115,0
20250206,212600,7901625,2115,2115,2115,2115,0
20250206,212500,7901625,2115,2115,2115,2115,0
20250206,212400,7901625,2115,2115,2115,2115,0
20250206,212300,7901625,2115,2115,2115,2115,0
20250206,212200,7901625,2115,2115,2115,2115,0
20250206,212100,7901625,2115,2115,2115,2115,75
20250206,212000,7901625,2115,2115,2115,2115,0
20250206,211900,7901625,2115,2115,2115,2115,0
20250206,211800,7901625,2115,2115,2115,2115,0
20250206,211700,7901625,2115,2115,2115,2115,0
20250206,211600,7901625,2115,2115,2115,2115,0
20250206,211500,7901625,2115,2115,2115,2115,0
20250206,211400,7901625,2115,2115,2115,2115,0
20250206,211300,7901625,2115,2115,2115,2115,0
20250206,211200,7901625,2115,2115,2115,2115,0
20250206,211100,7901625,2115,2115,2115,2115,0
20250206,211000,7901625,2115,2115,2115,2115,0
20250206,210900,7901625,2115,2115,2115,2115,0
20250206,210800,7901625,2115,2115,2115,2115,0
20250206,210700,7901625,2115,2115,2115,2115,0
20250206,210600,7901625,2115,2115,2115,2115,0
20250206,210500,7901625,2115,2115,2115,2115,0
20250206,210400,7901625,2115,2115,2115,2115,0
20250206,210300,7901625,2115,2115,2115,2115,0
20250206,210200,7901625,2115,2115,2115,2115,0
20250206,210100,7901625,2115,2115,2115,2115,0
20250206,210000,7901625,2115,2115,2115,2115,0
20250206,205900,7901625,2115,2115,2115,2115,0
20250206,205800,7901625,2115,2115,2115,2115,0
20250206,205700,7901625,2115,2115,2115,2115,0
20250206,205600,7901625,2115,2115,2115,2115,0
20250206,205500,7901625,2115,2115,2115,2115,0
20250206,205400,7901625,2115,2115,2115,2115,0
20250206,205300,7901625,2115,2115,2115,2115,0
20250206,205200,7901625,2115,2115,2115,2115,0
20250206,205100,7901625,2115,2115,2115,2115,75
20250206,205000,7901625,2115,2115,2115,2115,0
20250206,204900,7901625,2115,2115,2115,2115,0
20250206,204800,7901625,2115,2115,2115,2115,0
20250206,204700,7901625,2115,2115,2115,2115,0
20250206,204600,7901625,2115,2115,2115,2115,0
20250206,204500,7901625,2115,2115,2115,2115,0
20250206,204400,7901625,2115,2115,2115,2115,0
20250206,204300,7901625,2115,2115,2115,2115,0
20250206,204200,7901625,2115,2115,2115,2115,0
20250206,204100,7901625,2115,2115,2115,2115,0
20250206,204000,7901625,2115,2115,2115,2115,0
20250206,203900,7901625,2115,2115,2115,2115,0
20250206,203800,7901625,2115,2115,2115,2115,0
20250206,203700,7901625,2115,2115,2115,2115,0
20250206,203600,7901625,2115,2115,2115,2115,0
20250206,203500,7901625,2115,2115,2115,2115,0
20250206,203400,7901625,2115,2115,2115,2115,0
20250206,203300,7901625,2115,2115,2115,2115,0
20250206,203200,7901625,2115,2115,2115,2115,0
20250206,203100,7901625,2115,2115,2115,2115,0
20250206,203000,7901625,2115,2115,2115,2115,0
20250206,202900,7901625,2115,2115,2115,2115,0
20250206,202800,7901625,2115,2115,2115,2115,0
20250206,202700,7901625,2115,2115,2115,2115,0
20250206,202600,7901625,2115,2115,2115,2115,0
20250206,202500,7901625,2115,2115,2115,2115,0
20250206,202400,7901625,2115,2115,2115,2115,0
20250206,202300,7901625,2115,2115,2115,2115,0
20250206,202200,7901625,2115,2115,2115,2115,0
20250206,202100,7901625,2115,2115,2115,2115,75
20250206,202000,7901625,2115,2115,2115,2115,0
20250206,201900,7901625,2115,2115,2115,2115,0
20250206,201800,7901625,2115,2115,2115,2115,0
20250206,201700,7901625,2115,2115,2115,2115,0
20250206,201600,7901625,2115,2115,2115,2115,0
20250206,201500,7901625,2115,2115,2115,2115,0
20250206,201400,7901625,2115,2115,2115,2115,0
20250206,201300,7901625,2115,2115,2115,2115,0
20250206,201200,7901625,2115,2115,2115,2115,0
20250206,201100,7901625,2115,2115,2115,2115,0
20250206,201000,7901625,2115,2115,2115,2115,0
20250206,200900,7901625,2115,2115,2115,2115,0
20250206,200800,7901625,2115,2115,2115,2115,0
20250206,200700,7901625,2115,2115,2115,2115,0
20250206,200600,7901625,2115,2115,2115,2115,0
20250206,200500,7901625,2115,2115,2115,2115,0
20250206,200400,7901625,2115,2115,2115,2115,0
20250206,200300,7901625,2115,2115,2115,2115,0
20250206,200200,7901625,2115,2115,2115,2115,0
20250206,200100,7901625,2115,2115,2115,2115,0
20250206,200000,7901625,2115,2115,2115,2115,0
20250206,195900,7901625,2115,2115,2115,2115,0
20250206,195800,7901625,2115,2115,2115,2115,0
20250206,195700,7901625,2115,2115,2115,2115,0
20250206,195600,7901625,2115,2115,2115,2115,0
20250206,195500,7901625,2115,2115,2115,2115,0
20250206,195400,7901625,2115,2115,2115,2115,0
20250206,195300,7901625,2115,2115,2115,2115,0
20250206,195200,7901625,2115,2115,2115,2115,0
20250206,195100,7901625,2115,2115,2115,2115,75
20250206,195000,7901625,2115,2115,2115,2115,0
20250206,194900,7901625,2115,2115,2115,2115,0
20250206,194800,7901625,2115,2115,2115,2115,0
20250206,194700,7901625,2115,2115,2115,2115,0
20250206,194600,7901625,2115,2115,2115,2115,0
20250206,194500,7901625,2115,2115,2115,2115,0
20250206,194400,7901625,2115,2115,2115,2115,0
20250206,194300,7901625,2115,2115,2115,2115,0
20250206,194200,7901625,2115,2115,2115,2115,0
20250206,194100,7901625,2115,2115,2115,2115,0
20250206,194000,7901625,2115,2115,2115,2115,0
20250206,193900,7901625,2115,2115,2115,2115,0
20250206,193800,7901625,2115,2115,2115,2115,0
20250206,193700,7901625,2115,2115,2115,2115,0
20250206,193600,7901625,2115,2115,2115,2115,0
20250206,193500,7901625,2115,2115,2115,2115,0
20250206,193400,7901625,2115,2115,2115,2115,0
20250206,193300,7901625,2115,2115,2115,2115,0
20250206,193200,7901625,2115,2115,2115,2115,0
20250206,193100,7901625,2115,2115,2115,2115,0
20250206,193000,7901625,2115,2115,2115,2115,0
20250206,192900,7901625,2115,2115,2115,2115,0
20250206,192800,7901625,2115,2115,2115,2115,0
20250206,192700,7901625,2115,2115,2115,2115,0
20250206,192600,7901625,2115,2115,2115,2115,0
20250206,192500,7901625,2115,2115,2115,2115,0
20250206,192400,7901625,2115,2115,2115,2115,0
20250206,192300,7901625,2115,2115,2115,2115,0
20250206,192200,7901625,2115,2115,2115,2115,0
20250206,192100,7901625,2115,2115,2115,2115,75
20250206,192000,7901625,2115,2115,2115,2115,0
20250206,191900,7901625,2115,2115,2115,2115,0
20250206,191800,7901625,2115,2115,2115,2115,0
20250206,191700,7901625,2115,2115,2115,2115,0
20250206,191600,7901625,2115,2115,2115,2115,0
20250206,191500,7901625,2115,2115,2115,2115,0
20250206,191400,7901625,2115,2115,2115,2115,0
20250206,191300,7901625,2115,2115,2115,2115,0
20250206,191200,7901625,2115,2115,2115,2115,0
20250206,191100,7901625,2115,2115,2115,2115,0
20250206,191000,7901625,2115,2115,2115,2115,0
20250206,190900,7901625,2115,2115,2115,2115,0
20250206,190800,7901625,2115,2115,2115,2115,0
20250206,190700,7901625,2115,2115,2115,2115,0
20250206,190600,7901625,2115,2115,2115,2115,0
20250206,190500,7901625,2115,2115,2115,2115,0
20250206,190400,7901625,2115,2115,2115,2115,0
20250206,190300,7901625,2115,2115,2115,2115,0
20250206,190200,7901625,2115,2115,2115,2115,0
20250206,190100,7901625,2115,2115,2115,2115,0
20250206,190000,7901625,2115,2115,2115,2115,0
20250206,185900,7901625,2115,2115,2115,2115,0
20250206,185800,7901625,2115,2115,2115,2115,0
20250206,185700,7901625,2115,2115,2115,2115,0
20250206,185600,7901625,2115,2115,2115,2115,0
20250206,185500,7901625,2115,2115,2115,2115,0
20250206,185400,7901625,2115,2115,2115,2115,0
20250206,185300,7901625,2115,2115,2115,2115,0
20250206,185200,7901625,2115,2115,2115,2115,0
20250206,185100,7901625,2115,2115,2115,2115,75
20250206,185000,7901625,2115,2115,2115,2115,0
20250206,184900,7901625,2115,2115,2115,2115,0
20250206,184800,7901625,2115,2115,2115,2115,0
20250206,184700,7901625,2115,2115,2115,2115,0
20250206,184600,7901625,2115,2115,2115,2115,0
20250206,184500,7901625,2115,2115,2115,2115,0
20250206,184400,7901625,2115,2115,2115,2115,0
20250206,184300,7901625,2115,2115,2115,2115,0
20250206,184200,7901625,2115,2115,2115,2115,0
20250206,184100,7901625,2115,2115,2115,2115,0
20250206,184000,7901625,2115,2115,2115,2115,0
20250206,183900,7901625,2115,2115,2115,2115,0
20250206,183800,7901625,2115,2115,2115,2115,0
20250206,183700,7901625,2115,2115,2115,2115,0
20250206,183600,7901625,2115,2115,2115,2115,0
20250206,183500,7901625,2115,2115,2115,2115,0
20250206,183400,7901625,2115,2115,2115,2115,0
20250206,183300,7901625,2115,2115,2115,2115,0
20250206,183200,7901625,2115,2115,2115,2115,0
20250206,183100,7901625,2115,2115,2115,2115,0
20250206,183000,7901625,2115,2115,2115,2115,0
20250206,182900,7901625,2115,2115,2115,2115,0
20250206,182800,7901625,2115,2115,2115,2115,0
20250206,182700,7901625,2115,2115,2115,2115,0
20250206,182600,7901625,2115,2115,2115,2115,0
20250206,182500,7901625,2115,2115,2115,2115,0
20250206,182400,7901625,2115,2115,2115,2115,0
20250206,182300,7901625,2115,2115,2115,2115,0
20250206,182200,7901625,2115,2115,2115,2115,0
20250206,182100,7901625,2115,2115,2115,2115,75
20250206,182000,7901625,2115,2115,2115,2115,0
20250206,181900,7901625,2115,2115,2115,2115,0
20250206,181800,7901625,2115,2115,2115,2115,0
20250206,181700,7901625,2115,2115,2115,2115,0
20250206,181600,7901625,2115,2115,2115,2115,0
20250206,181500,7901625,2115,2115,2115,2115,0
20250206,181400,7901625,2115,2115,2115,2115,0
20250206,181300,7901625,2115,2115,2115,2115,0
20250206,181200,7901625,2115,2115,2115,2115,0
20250206,181100,7901625,2115,2115,2115,2115,0
20250206,181000,7901625,2115,2115,2115,2115,0
20250206,180900,7901625,2115,2115,2115,2115,0
20250206,180800,7901625,2115,2115,2115,2115,0
20250206,180700,7901625,2115,2115,2115,2115,0
20250206,180600,7901625,2115,2115,2115,2115,0
20250206,180500,7901625,2115,2115,2115,2115,0
20250206,180400,7901625,2115,2115,2115,2115,0
20250206,180300,7901625,2115,2115,2115,2115,0
20250206,180200,7901625,2115,2115,2115,2115,0
20250206,180100,7901625,2115,2115,2115,2115,0
20250206,180000,7901625,2115,2115,2115,2115,0
20250206,175900,7901625,2115,2115,2115,2115,0
20250206,175800,7901625,2115,2115,2115,2115,0
20250206,175700,7901625,2115,2115,2115,2115,0
20250206,175600,7901625,2115,2115,2115,2115,0
20250206,175500,7901625,2115,2115,2115,2115,0
20250206,175400,7901625,2115,2115,2115,2115,0
20250206,175300,7901625,2115,2115,2115,2115,0
20250206,175200,7901625,2115,2115,2115,2115,0
20250206,175100,7901625,2115,2115,2115,2115,75
20250206,175000,7901625,2115,2115,2115,2115,0
20250206,174900,7901625,2115,2115,2115,2115,0
20250206,174800,7901625,2115,2115,2115,2115,0
20250206,174700,7901625,2115,2115,2115,2115,0
20250206,174600,7901625,2115,2115,2115,2115,0
20250206,174500,7901625,2115,2115,2115,2115,0
20250206,174400,7901625,2115,2115,2115,2115,0
20250206,174300,7901625,2115,2115,2115,2115,0
20250206,174200,7901625,2115,2115,2115,2115,0
20250206,174100,7901625,2115,2115,2115,2115,0
20250206,174000,7901625,2115,2115,2115,2115,0
20250206,173900,7901625,2115,2115,2115,2115,0
20250206,173800,7901625,2115,2115,2115,2115,0
20250206,173700,7901625,2115,2115,2115,2115,0
20250206,173600,7901625,2115,2115,2115,2115,0
20250206,173500,7901625,2115,2115,2115,2115,0
20250206,173400,7901625,2115,2115,2115,2115,0
20250206,173300,7901625,2115,2115,2115,2115,0
20250206,173200,7901625,2115,2115,2115,2115,0
20250206,173100,7901625,2115,2115,2115,2115,0
20250206,173000,7901625,2115,2115,2115,2115,0
20250206,172900,7901625,2115,2115,2115,2115,0
20250206,172800,7901625,2115,2115,2115,2115,0
20250206,172700,7901625,2115,2115,2115,2115,0
20250206,172600,7901625,2115,2115,2115,2115,0
20250206,172500,7901625,2115,2115,2115,2115,0
20250206,172400,7901625,2115,2115,2115,2115,0
20250206,172300,7901625,2115,2115,2115,2115,0
20250206,172200,7901625,2115,2115,2115,2115,0
20250206,172100,7901625,2115,2115,2115,2115,75
20250206,172000,7901625,2115,2115,2115,2115,0
20250206,171900,7901625,2115,2115,2115,2115,0
20250206,171800,7901625,2115,2115,2115,2115,0
20250206,171700,7901625,2115,2115,2115,2115,0
20250206,171600,7901625,2115,2115,2115,2115,0
20250206,171500,7901625,2115,2115,2115,2115,0
20250206,171400,7901625,2115,2115,2115,2115,0
20250206,171300,7901625,2115,2115,2115,2115,0
20250206,171200,7901625,2115,2115,2115,2115,0
20250206,171100,7901625,2115,2115,2115,2115,0
20250206,171000,7901625,2115,2115,2115,2115,0
20250206,170900,7901625,2115,2115,2115,2115,0
20250206,170800,7901625,2115,2115,2115,2115,0
20250206,170700,7901625,2115,2115,2115,2115,0
20250206,170600,7901625,2115,2115,2115,2115,0
20250206,170500,7901625,2115,2115,2115,2115,0
20250206,170400,7901625,2115,2115,2115,2115,0
20250206,170300,7901625,2115,2115,2115,2115,0
20250206,170200,7901625,2115,2115,2115,2115,0
20250206,170100,7901625,2115,2115,2115,2115,0
20250206,170000,7901625,2115,2115,2115,2115,0
20250206,165900,7901625,2115,2115,2115,2115,0
20250206,165800,7901625,2115,2115,2115,2115,0
20250206,165700,7901625,2115,2115,2115,2115,0
20250206,165600,7901625,2115,2115,2115,2115,0
20250206,165500,7901625,2115,2115,2115,2115,0
20250206,165400,7901625,2115,2115,2115,2115,0
20250206,165300,7901625,2115,2115,2115,2115,0
20250206,165200,7901625,2115,2115,2115,2115,0
20250206,165100,7901625,2115,2115,2115,2115,75
20250206,165000,7901625,2115,2115,2115,2115,0
20250206,164900,7901625,2115,2115,2115,2115,0
20250206,164800,7901625,2115,2115,2115,2115,0
20250206,164700,7901625,2115,2115,2115,2115,0
20250206,164600,7901625,2115,2115,2115,2115,0
20250206,164500,7901625,2115,2115,2115,2115,0
20250206,164400,7901625,2115,2115,2115,2115,0
20250206,164300,7901625,2115,2115,2115,2115,0
20250206,164200,7901625,2115,2115,2115,2115,0
20250206,164100,7901625,2115,2115,2115,2115,0
20250206,164000,7901625,2115,2115,2115,2115,0
20250206,163900,7901625,2115,2115,2115,2115,0
20250206,163800,7901625,2115,2115,2115,2115,0
20250206,163700,7901625,2115,2115,2115,2115,0
20250206,163600,7901625,2115,2115,2115,2115,0
20250206,163500,7901625,2115,2115,2115,2115,0
20250206,163400,7901625,2115,2115,2115,2115,0
20250206,163300,7901625,2115,2115,2115,2115,0
20250206,163200,7901625,2115,2115,2115,2115,0
20250206,163100,7901625,2115,2115,2115,2115,0
20250206,163000,7901625,2115,2115,2115,2115,0
20250206,162900,7901625,2115,2115,2115,2115,0
20250206,162800,7901625,2115,2115,2115,2115,0
20250206,162700,7901625,2115,2115,2115,2115,0
20250206,162600,7901625,2115,2115,2115,2115,0
20250206,162500,7901625,2115,2115,2115,2115,0
20250206,162400,7901625,2115,2115,2115,2115,0
20250206,162300,7901625,2115,2115,2115,2115,0
20250206,162200,7901625,2115,2115,2115,2115,0
20250206,162100,7901625,2115,2115,2115,2115,75
20250206,162000,7901625,2115,2115,2115,2115,0
20250206,161900,7901625,2115,2115,2115,2115,0
20250206,161800,7901625,2115,2115,2115,2115,0
20250206,161700,7901625,2115,2115,2115,2115,0
20250206,161600,7901625,2115,2115,2115,2115,0
20250206,161500,7901625,2115,2115,2115,2115,0
20250206,161400,7901625,2115,2115,2115,2115,0
20250206,161300,7901625,2115,2115,2115,2115,0
20250206,161200,7901625,2115,2115,2115,2115,0
20250206,161100,7901625,2115,2115,2115,2115,0
20250206,161000,7901625,2115,2115,2115,2115,0
20250206,160900,7901625,2115,2115,2115,2115,0
20250206,160800,7901625,2115,2115,2115,2115,0
20250206,160700,7901625,2115,2115,2115,2115,0
20250206,160600,7901625,2115,2115,2115,2115,0
20250206,160500,7901625,2115,2115,2115,2115,0
20250206,160400,7901625,2115,2115,2115,2115,0
20250206,160300,7901625,2115,2115,2115,2115,0
20250206,160200,7901625,2115,2115,2115,2115,0
20250206,160100,7901625,2115,2115,2115,2115,0
20250206,160000,7901625,2115,2115,2115,2115,0
20250206,155900,7901625,2115,2115,2115,2115,0
20250206,155800,7901625,2115,2115,2115,2115,0
20250206,155700,7901625,2115,2115,2115,2115,0
20250206,155600,7901625,2115,2115,2115,2115,0
20250206,155500,7901625,2115,2115,2115,2115,0
20250206,155400,7901625,2115,2115,2115,2115,0
20250206,155300,7901625,2115,2115,2115,2115,0
20250206,155200,7901625,2115,2115,2115,2115,0
20250206,155100,7901625,2115,2115,2115,2115,75
20250206,155000,7901625,2115,2115,2115,2115,0
20250206,154900,7901625,2115,2115,2115,2115,0
20250206,154800,7901625,2115,2115,2115,2115,0
20250206,154700,7901625,2115,2115,2115,2115,0
20250206,154600,7901625,2115,2115,2115,2115,0
20250206,154500,7901625,2115,2115,2115,2115,0
20250206,154400,7901625,2115,2115,2115,2115,0
20250206,154300,7901625,2115,2115,2115,2115,0
20250206,154200,7901625,2115,2115,2115,2115,0
20250206,154100,7901625,2115,2115,2115,2115,0
20250206,154000,7901625,2115,2115,2115,2115,0
20250206,153900,7901625,2115,2115,2115,2115,0
20250206,153800,7901625,2115,2115,2115,2115,0
20250206,153700,7901625,2115,2115,2115,2115,0
20250206,153600,7901625,2115,2115,2115,2115,0
20250206,153500,7901625,2115,2115,2115,2115,0
20250206,153400,7901625,2115,2115,2115,2115,0
20250206,153300,7901625,2115,2115,2115,2115,0
20250206,153200,7901625,2115,2115,2115,2115,0
20250206,153100,7901625,2115,2115,2115,2115,0
20250206,153000,7901625,2115,2115,2115,2115,75
20250206,152900,7743000,2125,2125,2125,2125,0
20250206,152800,7743000,2125,2125,2125,2125,0
20250206,152700,7743000,2125,2125,2125,2125,0
20250206,152600,7743000,2125,2125,2125,2125,0
20250206,152500,7743000,2125,2125,2125,2125,0
20250206,152400,7743000,2125,2125,2125,2125,0
20250206,152300,7743000,2125,2125,2125,2125,0
20250206,152200,7743000,2125,2125,2125,2125,0
20250206,152100,7743000,2125,2125,2125,2125,0
20250206,152000,7743000,2125,2125,2125,2125,0
20250206,151900,7743000,2125,2125,2125,2125,0
20250206,151800,7743000,2125,2125,2125,2125,0
20250206,151700,7743000,2125,2125,2125,2125,0
20250206,151600,7743000,2125,2125,2125,2125,0
20250206,151500,7743000,2125,2125,2125,2125,0
20250206,151400,7743000,2125,2125,2125,2125,0
20250206,151300,7743000,2125,2125,2125,2125,0
20250206,151200,7743000,2125,2125,2125,2125,0
20250206,151100,7743000,2125,2125,2125,2125,0
20250206,151000,7743000,2125,2125,2125,2125,0
20250206,150900,7743000,2125,2125,2125,2125,0
20250206,150800,7743000,2125,2125,2125,2125,0
20250206,150700,7743000,2125,2125,2125,2125,0
20250206,150600,7743000,2125,2125,2125,2125,0
20250206,150500,7743000,2125,2125,2125,2125,0
20250206,150400,7743000,2125,2125,2125,2125,0
20250206,150300,7743000,2125,2125,2125,2125,0
20250206,150200,7743000,2125,2125,2125,2125,0
20250206,150100,7743000,2125,2125,2125,2125,0
20250206,150000,7743000,2125,2125,2125,2125,0
20250206,145900,7743000,2125,2125,2125,2125,0
20250206,145800,7743000,2125,2125,2125,2125,0
20250206,145700,7743000,2125,2125,2125,2125,0
20250206,145600,7743000,2125,2125,2125,2125,0
20250206,145500,7743000,2125,2125,2125,2125,0
20250206,145400,7743000,2125,2125,2125,2125,0
20250206,145300,7743000,2125,2125,2125,2125,0
20250206,145200,7743000,2125,2125,2125,2125,0
20250206,145100,7743000,2125,2125,2125,2125,0
20250206,145000,7743000,2125,2125,2125,2125,0
20250206,144900,7743000,2125,2125,2125,2125,0
20250206,144800,7743000,2125,2125,2125,2125,0
20250206,144700,7743000,2125,2125,2125,2125,0
20250206,144600,7743000,2125,2125,2125,2125,0
20250206,144500,7743000,2125,2125,2125,2125,0
20250206,144400,7743000,2125,2125,2125,2125,0
20250206,144300,7743000,2125,2125,2125,2125,0
20250206,144200,7743000,2125,2125,2125,2125,0
20250206,144100,7743000,2125,2125,2125,2125,0
20250206,144000,7743000,2125,2125,2125,2125,0
20250206,143900,7743000,2125,2125,2125,2125,0
20250206,143800,7743000,2125,2125,2125,2125,0
20250206,143700,7743000,2125,2125,2125,2125,1
20250206,143600,7740875,2125,2125,2125,2125,12
20250206,143500,7715375,2125,2125,2125,2125,1
20250206,143400,7713250,2120,2120,2120,2120,0
20250206,143300,7713250,2120,2120,2120,2120,0
20250206,143200,7713250,2120,2120,2120,2120,0
20250206,143100,7713250,2120,2120,2120,2120,0
20250206,143000,7713250,2120,2120,2120,2120,2
20250206,142900,7709010,2125,2125,2125,2125,0
20250206,142800,7709010,2125,2125,2125,2125,0
20250206,142700,7709010,2125,2125,2125,2125,23
20250206,142600,7660135,2115,2115,2115,2115,0
20250206,142500,7660135,2115,2115,2115,2115,0
20250206,142400,7660135,2115,2115,2115,2115,0
20250206,142300,7660135,2115,2115,2115,2115,0
20250206,142200,7660135,2115,2115,2115,2115,0
20250206,142100,7660135,2115,2115,2115,2115,0
20250206,142000,7660135,2115,2115,2115,2115,0
20250206,141900,7660135,2115,2115,2115,2115,1000
20250206,141800,5545135,2125,2125,2125,2125,0
20250206,141700,5545135,2125,2125,2125,2125,0
20250206,141600,5545135,2125,2125,2125,2125,0
20250206,141500,5545135,2125,2125,2125,2125,0
20250206,141400,5545135,2125,2125,2125,2125,0
20250206,141300,5545135,2125,2125,2125,2125,0
20250206,141200,5545135,2125,2125,2125,2125,0
20250206,141100,5545135,2125,2125,2125,2125,0
20250206,141000,5545135,2125,2125,2125,2125,0
20250206,140900,5545135,2125,2125,2125,2125,0
20250206,140800,5545135,2125,2125,2125,2125,0
20250206,140700,5545135,2125,2125,2125,2125,0
20250206,140600,5545135,2125,2125,2125,2125,0
20250206,140500,5545135,2125,2125,2125,2125,0
20250206,140400,5545135,2125,2125,2125,2125,0
20250206,140300,5545135,2125,2125,2125,2125,0
20250206,140200,5545135,2125,2125,2125,2125,0
20250206,140100,5545135,2125,2125,2125,2125,0
20250206,140000,5545135,2125,2125,2125,2125,0
20250206,135900,5545135,2125,2125,2125,2125,0
20250206,135800,5545135,2125,2125,2125,2125,0
20250206,135700,5545135,2125,2125,2125,2125,0
20250206,135600,5545135,2125,2125,2125,2125,0
20250206,135500,5545135,2125,2125,2125,2125,0
20250206,135400,5545135,2125,2125,2125,2125,0
20250206,135300,5545135,2125,2125,2125,2125,0
20250206,135200,5545135,2125,2125,2125,2125,0
20250206,135100,5545135,2125,2125,2125,2125,0
20250206,135000,5545135,2125,2125,2125,2125,0
20250206,134900,5545135,2125,2125,2125,2125,0
20250206,134800,5545135,2125,2125,2125,2125,0
20250206,134700,5545135,2125,2125,2125,2125,0
20250206,134600,5545135,2125,2125,2125,2125,0
20250206,134500,5545135,2125,2125,2125,2125,0
20250206,134400,5545135,2125,2125,2125,2125,0
20250206,134300,5545135,2125,2125,2125,2125,0
20250206,134200,5545135,2125,2125,2125,2125,0
20250206,134100,5545135,2125,2125,2125,2125,0
20250206,134000,5545135,2125,2125,2125,2125,0
20250206,133900,5545135,2125,2125,2125,2125,0
20250206,133800,5545135,2125,2125,2125,2125,0
20250206,133700,5545135,2125,2125,2125,2125,1
20250206,133600,5543010,2115,2115,2115,2115,0
20250206,133500,5543010,2115,2115,2115,2115,0
20250206,133400,5543010,2115,2115,2115,2115,0
20250206,133300,5543010,2115,2115,2115,2115,0
20250206,133200,5543010,2115,2115,2115,2115,0
20250206,133100,5543010,2115,2115,2115,2115,0
20250206,133000,5543010,2115,2115,2115,2115,0
20250206,132900,5543010,2115,2115,2115,2115,0
20250206,132800,5543010,2115,2115,2115,2115,0
20250206,132700,5543010,2115,2115,2115,2115,0
20250206,132600,5543010,2115,2115,2115,2115,0
20250206,132500,5543010,2115,2115,2115,2115,58
20250206,132400,5420340,2120,2120,2120,2120,0
20250206,132300,5420340,2120,2120,2120,2120,0
20250206,132200,5420340,2120,2120,2120,2120,38
20250206,132100,5339780,2120,2120,2120,2120,0
20250206,132000,5339780,2120,2120,2120,2120,0
20250206,131900,5339780,2120,2120,2120,2120,0
20250206,131800,5339780,2120,2120,2120,2120,5
20250206,131700,5329180,2120,2120,2120,2120,0
20250206,131600,5329180,2120,2120,2120,2120,169
20250206,131500,4970900,2130,2130,2130,2130,0
20250206,131400,4970900,2130,2130,2130,2130,0
20250206,131300,4970900,2130,2130,2130,2130,0
20250206,131200,4970900,2130,2130,2130,2130,0
20250206,131100,4970900,2130,2130,2130,2130,0
20250206,131000,4970900,2130,2130,2130,2130,0
20250206,130900,4970900,2130,2130,2130,2130,0
20250206,130800,4970900,2130,2130,2130,2130,0
20250206,130700,4970900,2130,2130,2130,2130,0
20250206,130600,4970900,2130,2130,2130,2130,0
20250206,130500,4970900,2130,2130,2130,2130,0
20250206,130400,4970900,2130,2130,2130,2130,0
20250206,130300,4970900,2130,2130,2130,2130,0
20250206,130200,4970900,2130,2130,2130,2130,0
20250206,130100,4970900,2130,2125,2130,2125,20
20250206,130000,4928310,2120,2120,2120,2120,0
20250206,125900,4928310,2120,2120,2120,2120,0
20250206,125800,4928310,2120,2120,2120,2120,0
20250206,125700,4928310,2120,2120,2120,2120,0
20250206,125600,4928310,2120,2120,2120,2120,0
20250206,125500,4928310,2120,2120,2120,2120,0
20250206,125400,4928310,2120,2120,2120,2120,0
20250206,125300,4928310,2120,2120,2120,2120,0
20250206,125200,4928310,2120,2120,2120,2120,0
20250206,125100,4928310,2120,2120,2120,2120,0
20250206,125000,4928310,2120,2120,2120,2120,0
20250206,124900,4928310,2120,2120,2120,2120,0
20250206,124800,4928310,2120,2120,2120,2120,0
20250206,124700,4928310,2120,2120,2120,2120,0
20250206,124600,4928310,2120,2120,2120,2120,0
20250206,124500,4928310,2120,2120,2120,2120,0
20250206,124400,4928310,2120,2120,2120,2120,0
20250206,124300,4928310,2120,2120,2120,2120,0
20250206,124200,4928310,2120,2120,2120,2120,0
20250206,124100,4928310,2120,2120,2120,2120,0
20250206,124000,4928310,2120,2120,2120,2120,0
20250206,123900,4928310,2120,2120,2120,2120,0
20250206,123800,4928310,2120,2120,2120,2120,0
20250206,123700,4928310,2120,2120,2120,2120,0
20250206,123600,4928310,2120,2120,2120,2120,5
20250206,123500,4917710,2120,2120,2120,2120,0
20250206,123400,4917710,2120,2120,2120,2120,0
20250206,123300,4917710,2120,2120,2120,2120,0
20250206,123200,4917710,2120,2120,2120,2120,5
20250206,123100,4907110,2120,2120,2120,2120,0
20250206,123000,4907110,2120,2120,2120,2120,0
20250206,122900,4907110,2120,2120,2120,2120,0
20250206,122800,4907110,2120,2120,2120,2120,0
20250206,122700,4907110,2120,2120,2120,2120,0
20250206,122600,4907110,2120,2120,2120,2120,0
20250206,122500,4907110,2120,2120,2120,2120,0
20250206,122400,4907110,2120,2120,2120,2120,0
20250206,122300,4907110,2120,2120,2120,2120,0
20250206,122200,4907110,2120,2120,2120,2120,0
20250206,122100,4907110,2120,2120,2120,2120,0
20250206,122000,4907110,2120,2120,2120,2120,0
20250206,121900,4907110,2120,2120,2120,2120,0
20250206,121800,4907110,2120,2120,2120,2120,0
20250206,121700,4907110,2120,2120,2120,2120,0
20250206,121600,4907110,2120,2120,2120,2120,0
20250206,121500,4907110,2120,2120,2120,2120,0
20250206,121400,4907110,2120,2120,2120,2120,0
20250206,121300,4907110,2120,2120,2120,2120,0
20250206,121200,4907110,2120,2120,2120,2120,0
20250206,121100,4907110,2120,2120,2120,2120,0
20250206,121000,4907110,2120,2120,2120,2120,0
20250206,120900,4907110,2120,2120,2120,2120,0
20250206,120800,4907110,2120,2120,2120,2120,0
20250206,120700,4907110,2120,2120,2120,2120,0
20250206,120600,4907110,2120,2120,2120,2120,0
20250206,120500,4907110,2120,2120,2120,2120,0
20250206,120400,4907110,2120,2120,2120,2120,0
20250206,120300,4907110,2120,2120,2120,2120,0
20250206,120200,4907110,2120,2120,2120,2120,0
20250206,120100,4907110,2120,2120,2120,2120,0
20250206,120000,4907110,2120,2120,2120,2120,0
20250206,115900,4907110,2120,2120,2120,2120,0
20250206,115800,4907110,2120,2120,2120,2120,0
20250206,115700,4907110,2120,2120,2120,2120,0
20250206,115600,4907110,2120,2120,2120,2120,0
20250206,115500,4907110,2120,2120,2120,2120,0
20250206,115400,4907110,2120,2120,2120,2120,0
20250206,115300,4907110,2120,2120,2120,2120,0
20250206,115200,4907110,2120,2120,2120,2120,0
20250206,115100,4907110,2120,2120,2120,2120,0
20250206,115000,4907110,2120,2120,2120,2120,0
20250206,114900,4907110,2120,2120,2120,2120,0
20250206,114800,4907110,2120,2120,2120,2120,0
20250206,114700,4907110,2120,2120,2120,2120,0
20250206,114600,4907110,2120,2120,2120,2120,100
20250206,114500,4695110,2120,2120,2120,2120,0
20250206,114400,4695110,2120,2120,2120,2120,0
20250206,114300,4695110,2120,2120,2120,2120,0
20250206,114200,4695110,2120,2120,2120,2120,0
20250206,114100,4695110,2120,2120,2120,2120,0
20250206,114000,4695110,2120,2120,2120,2120,0
20250206,113900,4695110,2120,2120,2120,2120,0
20250206,113800,4695110,2120,2120,2120,2120,0
20250206,113700,4695110,2120,2120,2120,2120,0
20250206,113600,4695110,2120,2120,2120,2120,0
20250206,113500,4695110,2120,2120,2120,2120,0
20250206,113400,4695110,2120,2120,2120,2120,0
20250206,113300,4695110,2120,2120,2120,2120,0
20250206,113200,4695110,2120,2120,2120,2120,0
20250206,113100,4695110,2120,2120,2120,2120,0
20250206,113000,4695110,2120,2120,2120,2120,0
20250206,112900,4695110,2120,2120,2120,2120,0
20250206,112800,4695110,2120,2120,2120,2120,0
20250206,112700,4695110,2120,2120,2120,2120,0
20250206,112600,4695110,2120,2120,2120,2120,0
20250206,112500,4695110,2120,2120,2120,2120,0
20250206,112400,4695110,2120,2120,2120,2120,0
20250206,112300,4695110,2120,2120,2120,2120,0
20250206,112200,4695110,2120,2120,2120,2120,0
20250206,112100,4695110,2120,2120,2120,2120,0
20250206,112000,4695110,2120,2120,2120,2120,0
20250206,111900,4695110,2120,2120,2120,2120,0
20250206,111800,4695110,2120,2120,2120,2120,0
20250206,111700,4695110,2120,2120,2120,2120,0
20250206,111600,4695110,2120,2120,2120,2120,0
20250206,111500,4695110,2120,2120,2120,2120,0
20250206,111400,4695110,2120,2120,2120,2120,0
20250206,111300,4695110,2120,2120,2120,2120,0
20250206,111200,4695110,2120,2120,2120,2120,0
20250206,111100,4695110,2120,2120,2120,2120,10
20250206,111000,4673910,2120,2120,2120,2120,0
20250206,110900,4673910,2120,2120,2120,2120,0
20250206,110800,4673910,2120,2120,2120,2120,0
20250206,110700,4673910,2120,2120,2120,2120,0
20250206,110600,4673910,2120,2120,2120,2120,0
20250206,110500,4673910,2120,2120,2120,2120,0
20250206,110400,4673910,2120,2120,2120,2120,0
20250206,110300,4673910,2120,2120,2120,2120,162
20250206,110200,4330470,2120,2120,2120,2120,0
20250206,110100,4330470,2120,2120,2120,2120,0
20250206,110000,4330470,2120,2120,2120,2120,133
20250206,105900,4048510,2120,2120,2120,2120,0
20250206,105800,4048510,2120,2120,2120,2120,0
20250206,105700,4048510,2120,2120,2120,2120,0
20250206,105600,4048510,2120,2120,2120,2120,0
20250206,105500,4048510,2120,2120,2120,2120,0
20250206,105400,4048510,2120,2120,2120,2120,0
20250206,105300,4048510,2120,2120,2120,2120,0
20250206,105200,4048510,2120,2125,2130,2120,4
20250206,105100,4040010,2115,2115,2115,2115,0
20250206,105000,4040010,2115,2115,2115,2115,0
20250206,104900,4040010,2115,2115,2115,2115,0
20250206,104800,4040010,2115,2115,2115,2115,0
20250206,104700,4040010,2115,2115,2115,2115,0
20250206,104600,4040010,2115,2115,2115,2115,0
20250206,104500,4040010,2115,2115,2115,2115,0
20250206,104400,4040010,2115,2115,2115,2115,0
20250206,104300,4040010,2115,2115,2115,2115,0
20250206,104200,4040010,2115,2115,2115,2115,0
20250206,104100,4040010,2115,2115,2115,2115,0
20250206,104000,4040010,2115,2115,2115,2115,0
20250206,103900,4040010,2115,2115,2115,2115,0
20250206,103800,4040010,2115,2115,2115,2115,0
20250206,103700,4040010,2115,2115,2115,2115,1
20250206,103600,4037895,2115,2115,2115,2115,0
20250206,103500,4037895,2115,2115,2115,2115,2
20250206,103400,4033665,2120,2125,2125,2120,1003
20250206,103300,1904920,2130,2130,2130,2130,0
20250206,103200,1904920,2130,2130,2130,2130,0
20250206,103100,1904920,2130,2130,2130,2130,0
20250206,103000,1904920,2130,2130,2130,2130,0
20250206,102900,1904920,2130,2130,2130,2130,0
20250206,102800,1904920,2130,2130,2130,2130,0
20250206,102700,1904920,2130,2130,2130,2130,0
20250206,102600,1904920,2130,2130,2130,2130,0
20250206,102500,1904920,2130,2130,2130,2130,0
20250206,102400,1904920,2130,2130,2130,2130,0
20250206,102300,1904920,2130,2130,2130,2130,0
20250206,102200,1904920,2130,2130,2130,2130,0
20250206,102100,1904920,2130,2130,2130,2130,0
20250206,102000,1904920,2130,2130,2130,2130,0
20250206,101900,1904920,2130,2130,2130,2130,0
20250206,101800,1904920,2130,2130,2130,2130,0
20250206,101700,1904920,2130,2130,2130,2130,0
20250206,101600,1904920,2130,2130,2130,2130,0
20250206,101500,1904920,2130,2130,2130,2130,0
20250206,101400,1904920,2130,2130,2130,2130,0
20250206,101300,1904920,2130,2130,2130,2130,0
20250206,101200,1904920,2130,2130,2130,2130,0
20250206,101100,1904920,2130,2130,2130,2130,0
20250206,101000,1904920,2130,2125,2130,2125,6
20250206,100900,1892165,2125,2125,2125,2125,0
20250206,100800,1892165,2125,2125,2125,2125,5
20250206,100700,1881540,2125,2125,2125,2125,0
20250206,100600,1881540,2125,2125,2125,2125,0
20250206,100500,1881540,2125,2125,2125,2125,0
20250206,100400,1881540,2125,2125,2125,2125,0
20250206,100300,1881540,2125,2125,2125,2125,11
20250206,100200,1858165,2125,2125,2125,2125,0
20250206,100100,1858165,2125,2125,2125,2125,20
20250206,100000,1815665,2125,2125,2125,2125,0
20250206,095900,1815665,2125,2125,2125,2125,0
20250206,095800,1815665,2125,2125,2125,2125,0
20250206,095700,1815665,2125,2125,2125,2125,0
20250206,095600,1815665,2125,2125,2125,2125,0
20250206,095500,1815665,2125,2125,2125,2125,0
20250206,095400,1815665,2125,2125,2125,2125,2
20250206,095300,1811415,2135,2135,2135,2135,0
20250206,095200,1811415,2135,2135,2135,2135,0
20250206,095100,1811415,2135,2135,2135,2135,0
20250206,095000,1811415,2135,2135,2135,2135,0
20250206,094900,1811415,2135,2135,2135,2135,0
20250206,094800,1811415,2135,2135,2135,2135,0
20250206,094700,1811415,2135,2135,2135,2135,0
20250206,094600,1811415,2135,2135,2135,2135,0
20250206,094500,1811415,2135,2135,2135,2135,0
20250206,094400,1811415,2135,2135,2135,2135,0
20250206,094300,1811415,2135,2135,2135,2135,0
20250206,094200,1811415,2135,2135,2135,2135,0
20250206,094100,1811415,2135,2135,2135,2135,0
20250206,094000,1811415,2135,2135,2135,2135,0
20250206,093900,1811415,2135,2135,2135,2135,0
20250206,093800,1811415,2135,2135,2135,2135,0
20250206,093700,1811415,2135,2135,2135,2135,0
20250206,093600,1811415,2135,2135,2135,2135,0
20250206,093500,1811415,2135,2135,2135,2135,0
20250206,093400,1811415,2135,2135,2135,2135,0
20250206,093300,1811415,2135,2135,2135,2135,0
20250206,093200,1811415,2135,2135,2135,2135,0
20250206,093100,1811415,2135,2135,2135,2135,0
20250206,093000,1811415,2135,2135,2135,2135,50
20250206,092900,1704665,2125,2125,2125,2125,0
20250206,092800,1704665,2125,2125,2125,2125,0
20250206,092700,1704665,2125,2125,2125,2125,0
20250206,092600,1704665,2125,2125,2125,2125,0
20250206,092500,1704665,2125,2125,2125,2125,0
20250206,092400,1704665,2125,2125,2125,2125,452
20250206,092300,744165,2125,2125,2125,2125,0
20250206,092200,744165,2125,2125,2125,2125,0
20250206,092100,744165,2125,2125,2125,2125,0
20250206,092000,744165,2125,2125,2125,2125,48
20250206,091900,642165,2130,2130,2130,2130,0
20250206,091800,642165,2130,2130,2130,2130,0
20250206,091700,642165,2130,2130,2130,2130,40
20250206,091600,556965,2135,2135,2135,2135,0
20250206,091500,556965,2135,2135,2135,2135,0
20250206,091400,556965,2135,2135,2135,2135,0
20250206,091300,556965,2135,2135,2135,2135,0
20250206,091200,556965,2135,2135,2135,2135,0
20250206,091100,556965,2135,2135,2135,2135,0
20250206,091000,556965,2135,2135,2135,2135,210
20250206,090900,108615,2170,2170,2170,2170,0
20250206,090800,108615,2170,2170,2170,2170,0
20250206,090700,108615,2170,2170,2170,2170,3
20250206,090600,102105,2170,2165,2170,2165,7
20250206,090500,86920,2120,2120,2120,2120,0
20250206,090400,86920,2120,2120,2120,2120,5
20250206,090300,76320,2120,2120,2120,2120,0
20250206,090200,76320,2120,2120,2120,2120,0
20250206,090100,76320,2120,2120,2120,2120,0
20250206,090000,76320,2120,2120,2120,2120,36