KissMeData/474660/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,215300,3703515,2045,2045,2045,2045,53
20250206,215200,3703515,2045,2045,2045,2045,0
20250206,215100,3703515,2045,2045,2045,2045,0
20250206,215000,3703515,2045,2045,2045,2045,0
20250206,214900,3703515,2045,2045,2045,2045,0
20250206,214800,3703515,2045,2045,2045,2045,0
20250206,214700,3703515,2045,2045,2045,2045,0
20250206,214600,3703515,2045,2045,2045,2045,0
20250206,214500,3703515,2045,2045,2045,2045,0
20250206,214400,3703515,2045,2045,2045,2045,0
20250206,214300,3703515,2045,2045,2045,2045,0
20250206,214200,3703515,2045,2045,2045,2045,0
20250206,214100,3703515,2045,2045,2045,2045,0
20250206,214000,3703515,2045,2045,2045,2045,0
20250206,213900,3703515,2045,2045,2045,2045,0
20250206,213800,3703515,2045,2045,2045,2045,0
20250206,213700,3703515,2045,2045,2045,2045,0
20250206,213600,3703515,2045,2045,2045,2045,0
20250206,213500,3703515,2045,2045,2045,2045,0
20250206,213400,3703515,2045,2045,2045,2045,0
20250206,213300,3703515,2045,2045,2045,2045,0
20250206,213200,3703515,2045,2045,2045,2045,0
20250206,213100,3703515,2045,2045,2045,2045,0
20250206,213000,3703515,2045,2045,2045,2045,0
20250206,212900,3703515,2045,2045,2045,2045,0
20250206,212800,3703515,2045,2045,2045,2045,0
20250206,212700,3703515,2045,2045,2045,2045,0
20250206,212600,3703515,2045,2045,2045,2045,0
20250206,212500,3703515,2045,2045,2045,2045,0
20250206,212400,3703515,2045,2045,2045,2045,0
20250206,212300,3703515,2045,2045,2045,2045,53
20250206,212200,3703515,2045,2045,2045,2045,0
20250206,212100,3703515,2045,2045,2045,2045,0
20250206,212000,3703515,2045,2045,2045,2045,0
20250206,211900,3703515,2045,2045,2045,2045,0
20250206,211800,3703515,2045,2045,2045,2045,0
20250206,211700,3703515,2045,2045,2045,2045,0
20250206,211600,3703515,2045,2045,2045,2045,0
20250206,211500,3703515,2045,2045,2045,2045,0
20250206,211400,3703515,2045,2045,2045,2045,0
20250206,211300,3703515,2045,2045,2045,2045,0
20250206,211200,3703515,2045,2045,2045,2045,0
20250206,211100,3703515,2045,2045,2045,2045,0
20250206,211000,3703515,2045,2045,2045,2045,0
20250206,210900,3703515,2045,2045,2045,2045,0
20250206,210800,3703515,2045,2045,2045,2045,0
20250206,210700,3703515,2045,2045,2045,2045,0
20250206,210600,3703515,2045,2045,2045,2045,0
20250206,210500,3703515,2045,2045,2045,2045,0
20250206,210400,3703515,2045,2045,2045,2045,0
20250206,210300,3703515,2045,2045,2045,2045,0
20250206,210200,3703515,2045,2045,2045,2045,0
20250206,210100,3703515,2045,2045,2045,2045,0
20250206,210000,3703515,2045,2045,2045,2045,0
20250206,205900,3703515,2045,2045,2045,2045,0
20250206,205800,3703515,2045,2045,2045,2045,0
20250206,205700,3703515,2045,2045,2045,2045,0
20250206,205600,3703515,2045,2045,2045,2045,0
20250206,205500,3703515,2045,2045,2045,2045,0
20250206,205400,3703515,2045,2045,2045,2045,0
20250206,205300,3703515,2045,2045,2045,2045,53
20250206,205200,3703515,2045,2045,2045,2045,0
20250206,205100,3703515,2045,2045,2045,2045,0
20250206,205000,3703515,2045,2045,2045,2045,0
20250206,204900,3703515,2045,2045,2045,2045,0
20250206,204800,3703515,2045,2045,2045,2045,0
20250206,204700,3703515,2045,2045,2045,2045,0
20250206,204600,3703515,2045,2045,2045,2045,0
20250206,204500,3703515,2045,2045,2045,2045,0
20250206,204400,3703515,2045,2045,2045,2045,0
20250206,204300,3703515,2045,2045,2045,2045,0
20250206,204200,3703515,2045,2045,2045,2045,0
20250206,204100,3703515,2045,2045,2045,2045,0
20250206,204000,3703515,2045,2045,2045,2045,0
20250206,203900,3703515,2045,2045,2045,2045,0
20250206,203800,3703515,2045,2045,2045,2045,0
20250206,203700,3703515,2045,2045,2045,2045,0
20250206,203600,3703515,2045,2045,2045,2045,0
20250206,203500,3703515,2045,2045,2045,2045,0
20250206,203400,3703515,2045,2045,2045,2045,0
20250206,203300,3703515,2045,2045,2045,2045,0
20250206,203200,3703515,2045,2045,2045,2045,0
20250206,203100,3703515,2045,2045,2045,2045,0
20250206,203000,3703515,2045,2045,2045,2045,0
20250206,202900,3703515,2045,2045,2045,2045,0
20250206,202800,3703515,2045,2045,2045,2045,0
20250206,202700,3703515,2045,2045,2045,2045,0
20250206,202600,3703515,2045,2045,2045,2045,0
20250206,202500,3703515,2045,2045,2045,2045,0
20250206,202400,3703515,2045,2045,2045,2045,0
20250206,202300,3703515,2045,2045,2045,2045,53
20250206,202200,3703515,2045,2045,2045,2045,0
20250206,202100,3703515,2045,2045,2045,2045,0
20250206,202000,3703515,2045,2045,2045,2045,0
20250206,201900,3703515,2045,2045,2045,2045,0
20250206,201800,3703515,2045,2045,2045,2045,0
20250206,201700,3703515,2045,2045,2045,2045,0
20250206,201600,3703515,2045,2045,2045,2045,0
20250206,201500,3703515,2045,2045,2045,2045,0
20250206,201400,3703515,2045,2045,2045,2045,0
20250206,201300,3703515,2045,2045,2045,2045,0
20250206,201200,3703515,2045,2045,2045,2045,0
20250206,201100,3703515,2045,2045,2045,2045,0
20250206,201000,3703515,2045,2045,2045,2045,0
20250206,200900,3703515,2045,2045,2045,2045,0
20250206,200800,3703515,2045,2045,2045,2045,0
20250206,200700,3703515,2045,2045,2045,2045,0
20250206,200600,3703515,2045,2045,2045,2045,0
20250206,200500,3703515,2045,2045,2045,2045,0
20250206,200400,3703515,2045,2045,2045,2045,0
20250206,200300,3703515,2045,2045,2045,2045,0
20250206,200200,3703515,2045,2045,2045,2045,0
20250206,200100,3703515,2045,2045,2045,2045,0
20250206,200000,3703515,2045,2045,2045,2045,0
20250206,195900,3703515,2045,2045,2045,2045,0
20250206,195800,3703515,2045,2045,2045,2045,0
20250206,195700,3703515,2045,2045,2045,2045,0
20250206,195600,3703515,2045,2045,2045,2045,0
20250206,195500,3703515,2045,2045,2045,2045,0
20250206,195400,3703515,2045,2045,2045,2045,0
20250206,195300,3703515,2045,2045,2045,2045,53
20250206,195200,3703515,2045,2045,2045,2045,0
20250206,195100,3703515,2045,2045,2045,2045,0
20250206,195000,3703515,2045,2045,2045,2045,0
20250206,194900,3703515,2045,2045,2045,2045,0
20250206,194800,3703515,2045,2045,2045,2045,0
20250206,194700,3703515,2045,2045,2045,2045,0
20250206,194600,3703515,2045,2045,2045,2045,0
20250206,194500,3703515,2045,2045,2045,2045,0
20250206,194400,3703515,2045,2045,2045,2045,0
20250206,194300,3703515,2045,2045,2045,2045,0
20250206,194200,3703515,2045,2045,2045,2045,0
20250206,194100,3703515,2045,2045,2045,2045,0
20250206,194000,3703515,2045,2045,2045,2045,0
20250206,193900,3703515,2045,2045,2045,2045,0
20250206,193800,3703515,2045,2045,2045,2045,0
20250206,193700,3703515,2045,2045,2045,2045,0
20250206,193600,3703515,2045,2045,2045,2045,0
20250206,193500,3703515,2045,2045,2045,2045,0
20250206,193400,3703515,2045,2045,2045,2045,0
20250206,193300,3703515,2045,2045,2045,2045,0
20250206,193200,3703515,2045,2045,2045,2045,0
20250206,193100,3703515,2045,2045,2045,2045,0
20250206,193000,3703515,2045,2045,2045,2045,0
20250206,192900,3703515,2045,2045,2045,2045,0
20250206,192800,3703515,2045,2045,2045,2045,0
20250206,192700,3703515,2045,2045,2045,2045,0
20250206,192600,3703515,2045,2045,2045,2045,0
20250206,192500,3703515,2045,2045,2045,2045,0
20250206,192400,3703515,2045,2045,2045,2045,0
20250206,192300,3703515,2045,2045,2045,2045,53
20250206,192200,3703515,2045,2045,2045,2045,0
20250206,192100,3703515,2045,2045,2045,2045,0
20250206,192000,3703515,2045,2045,2045,2045,0
20250206,191900,3703515,2045,2045,2045,2045,0
20250206,191800,3703515,2045,2045,2045,2045,0
20250206,191700,3703515,2045,2045,2045,2045,0
20250206,191600,3703515,2045,2045,2045,2045,0
20250206,191500,3703515,2045,2045,2045,2045,0
20250206,191400,3703515,2045,2045,2045,2045,0
20250206,191300,3703515,2045,2045,2045,2045,0
20250206,191200,3703515,2045,2045,2045,2045,0
20250206,191100,3703515,2045,2045,2045,2045,0
20250206,191000,3703515,2045,2045,2045,2045,0
20250206,190900,3703515,2045,2045,2045,2045,0
20250206,190800,3703515,2045,2045,2045,2045,0
20250206,190700,3703515,2045,2045,2045,2045,0
20250206,190600,3703515,2045,2045,2045,2045,0
20250206,190500,3703515,2045,2045,2045,2045,0
20250206,190400,3703515,2045,2045,2045,2045,0
20250206,190300,3703515,2045,2045,2045,2045,0
20250206,190200,3703515,2045,2045,2045,2045,0
20250206,190100,3703515,2045,2045,2045,2045,0
20250206,190000,3703515,2045,2045,2045,2045,0
20250206,185900,3703515,2045,2045,2045,2045,0
20250206,185800,3703515,2045,2045,2045,2045,0
20250206,185700,3703515,2045,2045,2045,2045,0
20250206,185600,3703515,2045,2045,2045,2045,0
20250206,185500,3703515,2045,2045,2045,2045,0
20250206,185400,3703515,2045,2045,2045,2045,0
20250206,185300,3703515,2045,2045,2045,2045,53
20250206,185200,3703515,2045,2045,2045,2045,0
20250206,185100,3703515,2045,2045,2045,2045,0
20250206,185000,3703515,2045,2045,2045,2045,0
20250206,184900,3703515,2045,2045,2045,2045,0
20250206,184800,3703515,2045,2045,2045,2045,0
20250206,184700,3703515,2045,2045,2045,2045,0
20250206,184600,3703515,2045,2045,2045,2045,0
20250206,184500,3703515,2045,2045,2045,2045,0
20250206,184400,3703515,2045,2045,2045,2045,0
20250206,184300,3703515,2045,2045,2045,2045,0
20250206,184200,3703515,2045,2045,2045,2045,0
20250206,184100,3703515,2045,2045,2045,2045,0
20250206,184000,3703515,2045,2045,2045,2045,0
20250206,183900,3703515,2045,2045,2045,2045,0
20250206,183800,3703515,2045,2045,2045,2045,0
20250206,183700,3703515,2045,2045,2045,2045,0
20250206,183600,3703515,2045,2045,2045,2045,0
20250206,183500,3703515,2045,2045,2045,2045,0
20250206,183400,3703515,2045,2045,2045,2045,0
20250206,183300,3703515,2045,2045,2045,2045,0
20250206,183200,3703515,2045,2045,2045,2045,0
20250206,183100,3703515,2045,2045,2045,2045,0
20250206,183000,3703515,2045,2045,2045,2045,0
20250206,182900,3703515,2045,2045,2045,2045,0
20250206,182800,3703515,2045,2045,2045,2045,0
20250206,182700,3703515,2045,2045,2045,2045,0
20250206,182600,3703515,2045,2045,2045,2045,0
20250206,182500,3703515,2045,2045,2045,2045,0
20250206,182400,3703515,2045,2045,2045,2045,0
20250206,182300,3703515,2045,2045,2045,2045,53
20250206,182200,3703515,2045,2045,2045,2045,0
20250206,182100,3703515,2045,2045,2045,2045,0
20250206,182000,3703515,2045,2045,2045,2045,0
20250206,181900,3703515,2045,2045,2045,2045,0
20250206,181800,3703515,2045,2045,2045,2045,0
20250206,181700,3703515,2045,2045,2045,2045,0
20250206,181600,3703515,2045,2045,2045,2045,0
20250206,181500,3703515,2045,2045,2045,2045,0
20250206,181400,3703515,2045,2045,2045,2045,0
20250206,181300,3703515,2045,2045,2045,2045,0
20250206,181200,3703515,2045,2045,2045,2045,0
20250206,181100,3703515,2045,2045,2045,2045,0
20250206,181000,3703515,2045,2045,2045,2045,0
20250206,180900,3703515,2045,2045,2045,2045,0
20250206,180800,3703515,2045,2045,2045,2045,0
20250206,180700,3703515,2045,2045,2045,2045,0
20250206,180600,3703515,2045,2045,2045,2045,0
20250206,180500,3703515,2045,2045,2045,2045,0
20250206,180400,3703515,2045,2045,2045,2045,0
20250206,180300,3703515,2045,2045,2045,2045,0
20250206,180200,3703515,2045,2045,2045,2045,0
20250206,180100,3703515,2045,2045,2045,2045,0
20250206,180000,3703515,2045,2045,2045,2045,0
20250206,175900,3703515,2045,2045,2045,2045,0
20250206,175800,3703515,2045,2045,2045,2045,0
20250206,175700,3703515,2045,2045,2045,2045,0
20250206,175600,3703515,2045,2045,2045,2045,0
20250206,175500,3703515,2045,2045,2045,2045,0
20250206,175400,3703515,2045,2045,2045,2045,0
20250206,175300,3703515,2045,2045,2045,2045,53
20250206,175200,3703515,2045,2045,2045,2045,0
20250206,175100,3703515,2045,2045,2045,2045,0
20250206,175000,3703515,2045,2045,2045,2045,0
20250206,174900,3703515,2045,2045,2045,2045,0
20250206,174800,3703515,2045,2045,2045,2045,0
20250206,174700,3703515,2045,2045,2045,2045,0
20250206,174600,3703515,2045,2045,2045,2045,0
20250206,174500,3703515,2045,2045,2045,2045,0
20250206,174400,3703515,2045,2045,2045,2045,0
20250206,174300,3703515,2045,2045,2045,2045,0
20250206,174200,3703515,2045,2045,2045,2045,0
20250206,174100,3703515,2045,2045,2045,2045,0
20250206,174000,3703515,2045,2045,2045,2045,0
20250206,173900,3703515,2045,2045,2045,2045,0
20250206,173800,3703515,2045,2045,2045,2045,0
20250206,173700,3703515,2045,2045,2045,2045,0
20250206,173600,3703515,2045,2045,2045,2045,0
20250206,173500,3703515,2045,2045,2045,2045,0
20250206,173400,3703515,2045,2045,2045,2045,0
20250206,173300,3703515,2045,2045,2045,2045,0
20250206,173200,3703515,2045,2045,2045,2045,0
20250206,173100,3703515,2045,2045,2045,2045,0
20250206,173000,3703515,2045,2045,2045,2045,0
20250206,172900,3703515,2045,2045,2045,2045,0
20250206,172800,3703515,2045,2045,2045,2045,0
20250206,172700,3703515,2045,2045,2045,2045,0
20250206,172600,3703515,2045,2045,2045,2045,0
20250206,172500,3703515,2045,2045,2045,2045,0
20250206,172400,3703515,2045,2045,2045,2045,0
20250206,172300,3703515,2045,2045,2045,2045,53
20250206,172200,3703515,2045,2045,2045,2045,0
20250206,172100,3703515,2045,2045,2045,2045,0
20250206,172000,3703515,2045,2045,2045,2045,0
20250206,171900,3703515,2045,2045,2045,2045,0
20250206,171800,3703515,2045,2045,2045,2045,0
20250206,171700,3703515,2045,2045,2045,2045,0
20250206,171600,3703515,2045,2045,2045,2045,0
20250206,171500,3703515,2045,2045,2045,2045,0
20250206,171400,3703515,2045,2045,2045,2045,0
20250206,171300,3703515,2045,2045,2045,2045,0
20250206,171200,3703515,2045,2045,2045,2045,0
20250206,171100,3703515,2045,2045,2045,2045,0
20250206,171000,3703515,2045,2045,2045,2045,0
20250206,170900,3703515,2045,2045,2045,2045,0
20250206,170800,3703515,2045,2045,2045,2045,0
20250206,170700,3703515,2045,2045,2045,2045,0
20250206,170600,3703515,2045,2045,2045,2045,0
20250206,170500,3703515,2045,2045,2045,2045,0
20250206,170400,3703515,2045,2045,2045,2045,0
20250206,170300,3703515,2045,2045,2045,2045,0
20250206,170200,3703515,2045,2045,2045,2045,0
20250206,170100,3703515,2045,2045,2045,2045,0
20250206,170000,3703515,2045,2045,2045,2045,0
20250206,165900,3703515,2045,2045,2045,2045,0
20250206,165800,3703515,2045,2045,2045,2045,0
20250206,165700,3703515,2045,2045,2045,2045,0
20250206,165600,3703515,2045,2045,2045,2045,0
20250206,165500,3703515,2045,2045,2045,2045,0
20250206,165400,3703515,2045,2045,2045,2045,0
20250206,165300,3703515,2045,2045,2045,2045,53
20250206,165200,3703515,2045,2045,2045,2045,0
20250206,165100,3703515,2045,2045,2045,2045,0
20250206,165000,3703515,2045,2045,2045,2045,0
20250206,164900,3703515,2045,2045,2045,2045,0
20250206,164800,3703515,2045,2045,2045,2045,0
20250206,164700,3703515,2045,2045,2045,2045,0
20250206,164600,3703515,2045,2045,2045,2045,0
20250206,164500,3703515,2045,2045,2045,2045,0
20250206,164400,3703515,2045,2045,2045,2045,0
20250206,164300,3703515,2045,2045,2045,2045,0
20250206,164200,3703515,2045,2045,2045,2045,0
20250206,164100,3703515,2045,2045,2045,2045,0
20250206,164000,3703515,2045,2045,2045,2045,0
20250206,163900,3703515,2045,2045,2045,2045,0
20250206,163800,3703515,2045,2045,2045,2045,0
20250206,163700,3703515,2045,2045,2045,2045,0
20250206,163600,3703515,2045,2045,2045,2045,0
20250206,163500,3703515,2045,2045,2045,2045,0
20250206,163400,3703515,2045,2045,2045,2045,0
20250206,163300,3703515,2045,2045,2045,2045,0
20250206,163200,3703515,2045,2045,2045,2045,0
20250206,163100,3703515,2045,2045,2045,2045,0
20250206,163000,3703515,2045,2045,2045,2045,0
20250206,162900,3703515,2045,2045,2045,2045,0
20250206,162800,3703515,2045,2045,2045,2045,0
20250206,162700,3703515,2045,2045,2045,2045,0
20250206,162600,3703515,2045,2045,2045,2045,0
20250206,162500,3703515,2045,2045,2045,2045,0
20250206,162400,3703515,2045,2045,2045,2045,0
20250206,162300,3703515,2045,2045,2045,2045,53
20250206,162200,3703515,2045,2045,2045,2045,0
20250206,162100,3703515,2045,2045,2045,2045,0
20250206,162000,3703515,2045,2045,2045,2045,0
20250206,161900,3703515,2045,2045,2045,2045,0
20250206,161800,3703515,2045,2045,2045,2045,0
20250206,161700,3703515,2045,2045,2045,2045,0
20250206,161600,3703515,2045,2045,2045,2045,0
20250206,161500,3703515,2045,2045,2045,2045,0
20250206,161400,3703515,2045,2045,2045,2045,0
20250206,161300,3703515,2045,2045,2045,2045,0
20250206,161200,3703515,2045,2045,2045,2045,0
20250206,161100,3703515,2045,2045,2045,2045,0
20250206,161000,3703515,2045,2045,2045,2045,0
20250206,160900,3703515,2045,2045,2045,2045,0
20250206,160800,3703515,2045,2045,2045,2045,0
20250206,160700,3703515,2045,2045,2045,2045,0
20250206,160600,3703515,2045,2045,2045,2045,0
20250206,160500,3703515,2045,2045,2045,2045,0
20250206,160400,3703515,2045,2045,2045,2045,0
20250206,160300,3703515,2045,2045,2045,2045,0
20250206,160200,3703515,2045,2045,2045,2045,0
20250206,160100,3703515,2045,2045,2045,2045,0
20250206,160000,3703515,2045,2045,2045,2045,0
20250206,155900,3703515,2045,2045,2045,2045,0
20250206,155800,3703515,2045,2045,2045,2045,0
20250206,155700,3703515,2045,2045,2045,2045,0
20250206,155600,3703515,2045,2045,2045,2045,0
20250206,155500,3703515,2045,2045,2045,2045,0
20250206,155400,3703515,2045,2045,2045,2045,0
20250206,155300,3703515,2045,2045,2045,2045,53
20250206,155200,3703515,2045,2045,2045,2045,0
20250206,155100,3703515,2045,2045,2045,2045,0
20250206,155000,3703515,2045,2045,2045,2045,0
20250206,154900,3703515,2045,2045,2045,2045,0
20250206,154800,3703515,2045,2045,2045,2045,0
20250206,154700,3703515,2045,2045,2045,2045,0
20250206,154600,3703515,2045,2045,2045,2045,0
20250206,154500,3703515,2045,2045,2045,2045,0
20250206,154400,3703515,2045,2045,2045,2045,0
20250206,154300,3703515,2045,2045,2045,2045,0
20250206,154200,3703515,2045,2045,2045,2045,0
20250206,154100,3703515,2045,2045,2045,2045,0
20250206,154000,3703515,2045,2045,2045,2045,0
20250206,153900,3703515,2045,2045,2045,2045,0
20250206,153800,3703515,2045,2045,2045,2045,0
20250206,153700,3703515,2045,2045,2045,2045,0
20250206,153600,3703515,2045,2045,2045,2045,0
20250206,153500,3703515,2045,2045,2045,2045,0
20250206,153400,3703515,2045,2045,2045,2045,0
20250206,153300,3703515,2045,2045,2045,2045,0
20250206,153200,3703515,2045,2045,2045,2045,0
20250206,153100,3703515,2045,2045,2045,2045,0
20250206,153000,3703515,2045,2045,2045,2045,53
20250206,152900,3595130,2050,2050,2050,2050,0
20250206,152800,3595130,2050,2050,2050,2050,0
20250206,152700,3595130,2050,2050,2050,2050,0
20250206,152600,3595130,2050,2050,2050,2050,0
20250206,152500,3595130,2050,2050,2050,2050,0
20250206,152400,3595130,2050,2050,2050,2050,0
20250206,152300,3595130,2050,2050,2050,2050,0
20250206,152200,3595130,2050,2050,2050,2050,0
20250206,152100,3595130,2050,2050,2050,2050,0
20250206,152000,3595130,2050,2050,2050,2050,0
20250206,151900,3595130,2050,2050,2050,2050,0
20250206,151800,3595130,2050,2050,2050,2050,0
20250206,151700,3595130,2050,2050,2050,2050,0
20250206,151600,3595130,2050,2050,2050,2050,0
20250206,151500,3595130,2050,2050,2050,2050,0
20250206,151400,3595130,2050,2050,2050,2050,0
20250206,151300,3595130,2050,2050,2050,2050,0
20250206,151200,3595130,2050,2050,2050,2050,0
20250206,151100,3595130,2050,2050,2050,2050,0
20250206,151000,3595130,2050,2050,2050,2050,0
20250206,150900,3595130,2050,2050,2050,2050,0
20250206,150800,3595130,2050,2050,2050,2050,0
20250206,150700,3595130,2050,2050,2050,2050,0
20250206,150600,3595130,2050,2050,2050,2050,0
20250206,150500,3595130,2050,2050,2050,2050,0
20250206,150400,3595130,2050,2050,2050,2050,0
20250206,150300,3595130,2050,2050,2050,2050,0
20250206,150200,3595130,2050,2050,2050,2050,0
20250206,150100,3595130,2050,2050,2050,2050,0
20250206,150000,3595130,2050,2050,2050,2050,0
20250206,145900,3595130,2050,2050,2050,2050,0
20250206,145800,3595130,2050,2050,2050,2050,0
20250206,145700,3595130,2050,2050,2050,2050,0
20250206,145600,3595130,2050,2050,2050,2050,0
20250206,145500,3595130,2050,2050,2050,2050,0
20250206,145400,3595130,2050,2050,2050,2050,0
20250206,145300,3595130,2050,2050,2050,2050,0
20250206,145200,3595130,2050,2050,2050,2050,0
20250206,145100,3595130,2050,2050,2050,2050,0
20250206,145000,3595130,2050,2050,2050,2050,0
20250206,144900,3595130,2050,2050,2050,2050,0
20250206,144800,3595130,2050,2050,2050,2050,0
20250206,144700,3595130,2050,2050,2050,2050,0
20250206,144600,3595130,2050,2050,2050,2050,0
20250206,144500,3595130,2050,2050,2050,2050,0
20250206,144400,3595130,2050,2050,2050,2050,0
20250206,144300,3595130,2050,2050,2050,2050,0
20250206,144200,3595130,2050,2050,2050,2050,0
20250206,144100,3595130,2050,2050,2050,2050,0
20250206,144000,3595130,2050,2045,2050,2045,5
20250206,143900,3584900,2050,2050,2050,2050,0
20250206,143800,3584900,2050,2050,2050,2050,0
20250206,143700,3584900,2050,2050,2050,2050,0
20250206,143600,3584900,2050,2050,2050,2050,0
20250206,143500,3584900,2050,2050,2050,2050,0
20250206,143400,3584900,2050,2050,2050,2050,0
20250206,143300,3584900,2050,2050,2050,2050,0
20250206,143200,3584900,2050,2050,2050,2050,0
20250206,143100,3584900,2050,2050,2050,2050,0
20250206,143000,3584900,2050,2050,2050,2050,0
20250206,142900,3584900,2050,2050,2050,2050,0
20250206,142800,3584900,2050,2050,2050,2050,0
20250206,142700,3584900,2050,2050,2050,2050,0
20250206,142600,3584900,2050,2050,2050,2050,0
20250206,142500,3584900,2050,2050,2050,2050,0
20250206,142400,3584900,2050,2050,2050,2050,0
20250206,142300,3584900,2050,2050,2050,2050,0
20250206,142200,3584900,2050,2050,2050,2050,0
20250206,142100,3584900,2050,2050,2050,2050,0
20250206,142000,3584900,2050,2050,2050,2050,0
20250206,141900,3584900,2050,2050,2050,2050,0
20250206,141800,3584900,2050,2050,2050,2050,0
20250206,141700,3584900,2050,2050,2050,2050,0
20250206,141600,3584900,2050,2050,2050,2050,0
20250206,141500,3584900,2050,2050,2050,2050,0
20250206,141400,3584900,2050,2050,2050,2050,0
20250206,141300,3584900,2050,2050,2050,2050,0
20250206,141200,3584900,2050,2050,2050,2050,0
20250206,141100,3584900,2050,2050,2050,2050,0
20250206,141000,3584900,2050,2050,2050,2050,0
20250206,140900,3584900,2050,2050,2050,2050,0
20250206,140800,3584900,2050,2050,2050,2050,0
20250206,140700,3584900,2050,2050,2050,2050,0
20250206,140600,3584900,2050,2050,2050,2050,0
20250206,140500,3584900,2050,2050,2050,2050,0
20250206,140400,3584900,2050,2050,2050,2050,0
20250206,140300,3584900,2050,2050,2050,2050,0
20250206,140200,3584900,2050,2050,2050,2050,0
20250206,140100,3584900,2050,2050,2050,2050,0
20250206,140000,3584900,2050,2050,2050,2050,0
20250206,135900,3584900,2050,2050,2050,2050,0
20250206,135800,3584900,2050,2050,2050,2050,0
20250206,135700,3584900,2050,2050,2050,2050,0
20250206,135600,3584900,2050,2050,2050,2050,0
20250206,135500,3584900,2050,2050,2050,2050,0
20250206,135400,3584900,2050,2050,2050,2050,0
20250206,135300,3584900,2050,2050,2050,2050,0
20250206,135200,3584900,2050,2050,2050,2050,0
20250206,135100,3584900,2050,2050,2050,2050,0
20250206,135000,3584900,2050,2050,2050,2050,0
20250206,134900,3584900,2050,2050,2050,2050,0
20250206,134800,3584900,2050,2050,2050,2050,0
20250206,134700,3584900,2050,2050,2050,2050,0
20250206,134600,3584900,2050,2050,2050,2050,0
20250206,134500,3584900,2050,2050,2050,2050,0
20250206,134400,3584900,2050,2050,2050,2050,0
20250206,134300,3584900,2050,2050,2050,2050,0
20250206,134200,3584900,2050,2050,2050,2050,0
20250206,134100,3584900,2050,2050,2050,2050,0
20250206,134000,3584900,2050,2050,2050,2050,0
20250206,133900,3584900,2050,2050,2050,2050,0
20250206,133800,3584900,2050,2050,2050,2050,0
20250206,133700,3584900,2050,2050,2050,2050,0
20250206,133600,3584900,2050,2050,2050,2050,0
20250206,133500,3584900,2050,2050,2050,2050,0
20250206,133400,3584900,2050,2050,2050,2050,1
20250206,133300,3582850,2045,2045,2045,2045,0
20250206,133200,3582850,2045,2045,2045,2045,0
20250206,133100,3582850,2045,2045,2045,2045,0
20250206,133000,3582850,2045,2045,2045,2045,0
20250206,132900,3582850,2045,2045,2045,2045,0
20250206,132800,3582850,2045,2045,2045,2045,0
20250206,132700,3582850,2045,2045,2045,2045,0
20250206,132600,3582850,2045,2045,2045,2045,110
20250206,132500,3357900,2050,2050,2050,2050,0
20250206,132400,3357900,2050,2050,2050,2050,0
20250206,132300,3357900,2050,2050,2050,2050,0
20250206,132200,3357900,2050,2050,2050,2050,0
20250206,132100,3357900,2050,2050,2050,2050,0
20250206,132000,3357900,2050,2050,2050,2050,0
20250206,131900,3357900,2050,2050,2050,2050,0
20250206,131800,3357900,2050,2050,2050,2050,0
20250206,131700,3357900,2050,2050,2050,2050,0
20250206,131600,3357900,2050,2050,2050,2050,0
20250206,131500,3357900,2050,2050,2050,2050,0
20250206,131400,3357900,2050,2050,2050,2050,0
20250206,131300,3357900,2050,2050,2050,2050,0
20250206,131200,3357900,2050,2050,2050,2050,0
20250206,131100,3357900,2050,2050,2050,2050,0
20250206,131000,3357900,2050,2050,2050,2050,0
20250206,130900,3357900,2050,2050,2050,2050,0
20250206,130800,3357900,2050,2050,2050,2050,0
20250206,130700,3357900,2050,2050,2050,2050,0
20250206,130600,3357900,2050,2050,2050,2050,0
20250206,130500,3357900,2050,2050,2050,2050,0
20250206,130400,3357900,2050,2050,2050,2050,0
20250206,130300,3357900,2050,2050,2050,2050,0
20250206,130200,3357900,2050,2050,2050,2050,0
20250206,130100,3357900,2050,2050,2050,2050,0
20250206,130000,3357900,2050,2050,2050,2050,0
20250206,125900,3357900,2050,2050,2050,2050,0
20250206,125800,3357900,2050,2050,2050,2050,0
20250206,125700,3357900,2050,2050,2050,2050,0
20250206,125600,3357900,2050,2050,2050,2050,0
20250206,125500,3357900,2050,2050,2050,2050,0
20250206,125400,3357900,2050,2050,2050,2050,0
20250206,125300,3357900,2050,2050,2050,2050,0
20250206,125200,3357900,2050,2050,2050,2050,0
20250206,125100,3357900,2050,2050,2050,2050,0
20250206,125000,3357900,2050,2050,2050,2050,0
20250206,124900,3357900,2050,2050,2050,2050,0
20250206,124800,3357900,2050,2050,2050,2050,0
20250206,124700,3357900,2050,2050,2050,2050,0
20250206,124600,3357900,2050,2050,2050,2050,0
20250206,124500,3357900,2050,2050,2050,2050,0
20250206,124400,3357900,2050,2050,2050,2050,0
20250206,124300,3357900,2050,2050,2050,2050,0
20250206,124200,3357900,2050,2050,2050,2050,0
20250206,124100,3357900,2050,2050,2050,2050,0
20250206,124000,3357900,2050,2050,2050,2050,0
20250206,123900,3357900,2050,2050,2050,2050,0
20250206,123800,3357900,2050,2050,2050,2050,0
20250206,123700,3357900,2050,2050,2050,2050,0
20250206,123600,3357900,2050,2050,2050,2050,0
20250206,123500,3357900,2050,2050,2050,2050,0
20250206,123400,3357900,2050,2050,2050,2050,0
20250206,123300,3357900,2050,2050,2050,2050,0
20250206,123200,3357900,2050,2050,2050,2050,0
20250206,123100,3357900,2050,2050,2050,2050,0
20250206,123000,3357900,2050,2050,2050,2050,0
20250206,122900,3357900,2050,2050,2050,2050,0
20250206,122800,3357900,2050,2050,2050,2050,0
20250206,122700,3357900,2050,2050,2050,2050,0
20250206,122600,3357900,2050,2050,2050,2050,0
20250206,122500,3357900,2050,2050,2050,2050,0
20250206,122400,3357900,2050,2050,2050,2050,0
20250206,122300,3357900,2050,2050,2050,2050,0
20250206,122200,3357900,2050,2050,2050,2050,0
20250206,122100,3357900,2050,2050,2050,2050,0
20250206,122000,3357900,2050,2050,2050,2050,0
20250206,121900,3357900,2050,2050,2050,2050,0
20250206,121800,3357900,2050,2050,2050,2050,0
20250206,121700,3357900,2050,2050,2050,2050,0
20250206,121600,3357900,2050,2050,2050,2050,0
20250206,121500,3357900,2050,2050,2050,2050,0
20250206,121400,3357900,2050,2050,2050,2050,0
20250206,121300,3357900,2050,2050,2050,2050,0
20250206,121200,3357900,2050,2050,2050,2050,0
20250206,121100,3357900,2050,2050,2050,2050,0
20250206,121000,3357900,2050,2050,2050,2050,0
20250206,120900,3357900,2050,2050,2050,2050,0
20250206,120800,3357900,2050,2050,2050,2050,0
20250206,120700,3357900,2050,2050,2050,2050,0
20250206,120600,3357900,2050,2050,2050,2050,0
20250206,120500,3357900,2050,2050,2050,2050,0
20250206,120400,3357900,2050,2050,2050,2050,0
20250206,120300,3357900,2050,2050,2050,2050,0
20250206,120200,3357900,2050,2050,2050,2050,0
20250206,120100,3357900,2050,2050,2050,2050,0
20250206,120000,3357900,2050,2050,2050,2050,0
20250206,115900,3357900,2050,2050,2050,2050,0
20250206,115800,3357900,2050,2050,2050,2050,0
20250206,115700,3357900,2050,2050,2050,2050,0
20250206,115600,3357900,2050,2050,2050,2050,0
20250206,115500,3357900,2050,2050,2050,2050,0
20250206,115400,3357900,2050,2050,2050,2050,0
20250206,115300,3357900,2050,2050,2050,2050,0
20250206,115200,3357900,2050,2050,2050,2050,0
20250206,115100,3357900,2050,2050,2050,2050,0
20250206,115000,3357900,2050,2050,2050,2050,0
20250206,114900,3357900,2050,2050,2050,2050,0
20250206,114800,3357900,2050,2050,2050,2050,0
20250206,114700,3357900,2050,2050,2050,2050,0
20250206,114600,3357900,2050,2050,2050,2050,0
20250206,114500,3357900,2050,2050,2050,2050,0
20250206,114400,3357900,2050,2050,2050,2050,0
20250206,114300,3357900,2050,2050,2050,2050,0
20250206,114200,3357900,2050,2050,2050,2050,0
20250206,114100,3357900,2050,2050,2050,2050,0
20250206,114000,3357900,2050,2050,2050,2050,0
20250206,113900,3357900,2050,2050,2050,2050,0
20250206,113800,3357900,2050,2050,2050,2050,0
20250206,113700,3357900,2050,2050,2050,2050,0
20250206,113600,3357900,2050,2050,2050,2050,0
20250206,113500,3357900,2050,2050,2050,2050,0
20250206,113400,3357900,2050,2050,2050,2050,0
20250206,113300,3357900,2050,2050,2050,2050,0
20250206,113200,3357900,2050,2050,2050,2050,0
20250206,113100,3357900,2050,2050,2050,2050,0
20250206,113000,3357900,2050,2050,2050,2050,0
20250206,112900,3357900,2050,2050,2050,2050,0
20250206,112800,3357900,2050,2050,2050,2050,0
20250206,112700,3357900,2050,2050,2050,2050,0
20250206,112600,3357900,2050,2050,2050,2050,0
20250206,112500,3357900,2050,2050,2050,2050,0
20250206,112400,3357900,2050,2050,2050,2050,0
20250206,112300,3357900,2050,2050,2050,2050,0
20250206,112200,3357900,2050,2050,2050,2050,0
20250206,112100,3357900,2050,2050,2050,2050,0
20250206,112000,3357900,2050,2050,2050,2050,0
20250206,111900,3357900,2050,2050,2050,2050,0
20250206,111800,3357900,2050,2050,2050,2050,0
20250206,111700,3357900,2050,2050,2050,2050,0
20250206,111600,3357900,2050,2050,2050,2050,0
20250206,111500,3357900,2050,2050,2050,2050,0
20250206,111400,3357900,2050,2050,2050,2050,0
20250206,111300,3357900,2050,2050,2050,2050,0
20250206,111200,3357900,2050,2050,2050,2050,0
20250206,111100,3357900,2050,2050,2050,2050,0
20250206,111000,3357900,2050,2050,2050,2050,0
20250206,110900,3357900,2050,2050,2050,2050,0
20250206,110800,3357900,2050,2050,2050,2050,0
20250206,110700,3357900,2050,2050,2050,2050,0
20250206,110600,3357900,2050,2050,2050,2050,0
20250206,110500,3357900,2050,2050,2050,2050,0
20250206,110400,3357900,2050,2050,2050,2050,0
20250206,110300,3357900,2050,2050,2050,2050,0
20250206,110200,3357900,2050,2050,2050,2050,0
20250206,110100,3357900,2050,2050,2050,2050,0
20250206,110000,3357900,2050,2050,2050,2050,0
20250206,105900,3357900,2050,2050,2050,2050,0
20250206,105800,3357900,2050,2050,2050,2050,0
20250206,105700,3357900,2050,2050,2050,2050,0
20250206,105600,3357900,2050,2050,2050,2050,0
20250206,105500,3357900,2050,2050,2050,2050,0
20250206,105400,3357900,2050,2050,2050,2050,0
20250206,105300,3357900,2050,2050,2050,2050,0
20250206,105200,3357900,2050,2050,2050,2050,0
20250206,105100,3357900,2050,2050,2050,2050,0
20250206,105000,3357900,2050,2050,2050,2050,0
20250206,104900,3357900,2050,2050,2050,2050,0
20250206,104800,3357900,2050,2050,2050,2050,0
20250206,104700,3357900,2050,2050,2050,2050,0
20250206,104600,3357900,2050,2050,2050,2050,0
20250206,104500,3357900,2050,2050,2050,2050,0
20250206,104400,3357900,2050,2050,2050,2050,0
20250206,104300,3357900,2050,2050,2050,2050,0
20250206,104200,3357900,2050,2050,2050,2050,0
20250206,104100,3357900,2050,2050,2050,2050,0
20250206,104000,3357900,2050,2050,2050,2050,0
20250206,103900,3357900,2050,2050,2050,2050,0
20250206,103800,3357900,2050,2050,2050,2050,0
20250206,103700,3357900,2050,2050,2050,2050,0
20250206,103600,3357900,2050,2050,2050,2050,0
20250206,103500,3357900,2050,2050,2050,2050,0
20250206,103400,3357900,2050,2050,2050,2050,0
20250206,103300,3357900,2050,2050,2050,2050,0
20250206,103200,3357900,2050,2050,2050,2050,0
20250206,103100,3357900,2050,2050,2050,2050,0
20250206,103000,3357900,2050,2050,2050,2050,0
20250206,102900,3357900,2050,2050,2050,2050,0
20250206,102800,3357900,2050,2050,2050,2050,0
20250206,102700,3357900,2050,2050,2050,2050,1500
20250206,102600,282900,2050,2050,2050,2050,0
20250206,102500,282900,2050,2050,2050,2050,0
20250206,102400,282900,2050,2050,2050,2050,0
20250206,102300,282900,2050,2050,2050,2050,0
20250206,102200,282900,2050,2050,2050,2050,0
20250206,102100,282900,2050,2050,2050,2050,0
20250206,102000,282900,2050,2050,2050,2050,0
20250206,101900,282900,2050,2050,2050,2050,0
20250206,101800,282900,2050,2050,2050,2050,0
20250206,101700,282900,2050,2050,2050,2050,0
20250206,101600,282900,2050,2050,2050,2050,0
20250206,101500,282900,2050,2050,2050,2050,20
20250206,101400,241900,2050,2050,2050,2050,0
20250206,101300,241900,2050,2050,2050,2050,9
20250206,101200,223450,2050,2050,2050,2050,0
20250206,101100,223450,2050,2050,2050,2050,0
20250206,101000,223450,2050,2050,2050,2050,1
20250206,100900,221400,2050,2050,2050,2050,0
20250206,100800,221400,2050,2050,2050,2050,0
20250206,100700,221400,2050,2050,2050,2050,0
20250206,100600,221400,2050,2050,2050,2050,0
20250206,100500,221400,2050,2050,2050,2050,0
20250206,100400,221400,2050,2050,2050,2050,0
20250206,100300,221400,2050,2050,2050,2050,0
20250206,100200,221400,2050,2050,2050,2050,0
20250206,100100,221400,2050,2050,2050,2050,0
20250206,100000,221400,2050,2050,2050,2050,0
20250206,095900,221400,2050,2050,2050,2050,0
20250206,095800,221400,2050,2050,2050,2050,0
20250206,095700,221400,2050,2050,2050,2050,0
20250206,095600,221400,2050,2050,2050,2050,0
20250206,095500,221400,2050,2050,2050,2050,0
20250206,095400,221400,2050,2050,2050,2050,0
20250206,095300,221400,2050,2050,2050,2050,0
20250206,095200,221400,2050,2050,2050,2050,0
20250206,095100,221400,2050,2050,2050,2050,0
20250206,095000,221400,2050,2050,2050,2050,0
20250206,094900,221400,2050,2050,2050,2050,0
20250206,094800,221400,2050,2050,2050,2050,0
20250206,094700,221400,2050,2050,2050,2050,0
20250206,094600,221400,2050,2050,2050,2050,0
20250206,094500,221400,2050,2050,2050,2050,0
20250206,094400,221400,2050,2050,2050,2050,0
20250206,094300,221400,2050,2050,2050,2050,0
20250206,094200,221400,2050,2050,2050,2050,0
20250206,094100,221400,2050,2050,2050,2050,0
20250206,094000,221400,2050,2050,2050,2050,0
20250206,093900,221400,2050,2050,2050,2050,0
20250206,093800,221400,2050,2050,2050,2050,0
20250206,093700,221400,2050,2050,2050,2050,0
20250206,093600,221400,2050,2050,2050,2050,0
20250206,093500,221400,2050,2050,2050,2050,0
20250206,093400,221400,2050,2050,2050,2050,0
20250206,093300,221400,2050,2050,2050,2050,56
20250206,093200,106600,2050,2050,2050,2050,5
20250206,093100,96350,2050,2050,2050,2050,32
20250206,093000,30750,2070,2070,2070,2070,0
20250206,092900,30750,2070,2070,2070,2070,0
20250206,092800,30750,2070,2070,2070,2070,0
20250206,092700,30750,2070,2070,2070,2070,0
20250206,092600,30750,2070,2070,2070,2070,0
20250206,092500,30750,2070,2070,2070,2070,0
20250206,092400,30750,2070,2070,2070,2070,0
20250206,092300,30750,2070,2070,2070,2070,0
20250206,092200,30750,2070,2050,2070,2050,10
20250206,092100,10230,2050,2050,2050,2050,0
20250206,092000,10230,2050,2050,2050,2050,0
20250206,091900,10230,2050,2050,2050,2050,0
20250206,091800,10230,2050,2050,2050,2050,0
20250206,091700,10230,2050,2050,2050,2050,0
20250206,091600,10230,2050,2050,2050,2050,0
20250206,091500,10230,2050,2050,2050,2050,0
20250206,091400,10230,2050,2050,2050,2050,0
20250206,091300,10230,2050,2050,2050,2050,0
20250206,091200,10230,2050,2050,2050,2050,1
20250206,091100,8180,2045,2045,2045,2045,0
20250206,091000,8180,2045,2045,2045,2045,0
20250206,090900,8180,2045,2045,2045,2045,0
20250206,090800,8180,2045,2045,2045,2045,4
20250206,090700,0,2050,2050,2050,2050,0
20250206,090600,0,2050,2050,2050,2050,0
20250206,090500,0,2050,2050,2050,2050,0
20250206,090400,0,2050,2050,2050,2050,0
20250206,090300,0,2050,2050,2050,2050,0
20250206,090200,0,2050,2050,2050,2050,0
20250206,090100,0,2050,2050,2050,2050,0
20250206,090000,0,2050,2050,2050,2050,0