KissMeData/278990/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,210700,4700,4700,4700,4700,4700,1
20250210,210600,4700,4700,4700,4700,4700,0
20250210,210500,4700,4700,4700,4700,4700,0
20250210,210400,4700,4700,4700,4700,4700,0
20250210,210300,4700,4700,4700,4700,4700,0
20250210,210200,4700,4700,4700,4700,4700,0
20250210,210100,4700,4700,4700,4700,4700,0
20250210,210000,4700,4700,4700,4700,4700,0
20250210,205900,4700,4700,4700,4700,4700,0
20250210,205800,4700,4700,4700,4700,4700,0
20250210,205700,4700,4700,4700,4700,4700,0
20250210,205600,4700,4700,4700,4700,4700,0
20250210,205500,4700,4700,4700,4700,4700,0
20250210,205400,4700,4700,4700,4700,4700,0
20250210,205300,4700,4700,4700,4700,4700,0
20250210,205200,4700,4700,4700,4700,4700,0
20250210,205100,4700,4700,4700,4700,4700,0
20250210,205000,4700,4700,4700,4700,4700,0
20250210,204900,4700,4700,4700,4700,4700,0
20250210,204800,4700,4700,4700,4700,4700,0
20250210,204700,4700,4700,4700,4700,4700,0
20250210,204600,4700,4700,4700,4700,4700,0
20250210,204500,4700,4700,4700,4700,4700,0
20250210,204400,4700,4700,4700,4700,4700,0
20250210,204300,4700,4700,4700,4700,4700,0
20250210,204200,4700,4700,4700,4700,4700,0
20250210,204100,4700,4700,4700,4700,4700,0
20250210,204000,4700,4700,4700,4700,4700,0
20250210,203900,4700,4700,4700,4700,4700,0
20250210,203800,4700,4700,4700,4700,4700,0
20250210,203700,4700,4700,4700,4700,4700,1
20250210,203600,4700,4700,4700,4700,4700,0
20250210,203500,4700,4700,4700,4700,4700,0
20250210,203400,4700,4700,4700,4700,4700,0
20250210,203300,4700,4700,4700,4700,4700,0
20250210,203200,4700,4700,4700,4700,4700,0
20250210,203100,4700,4700,4700,4700,4700,0
20250210,203000,4700,4700,4700,4700,4700,0
20250210,202900,4700,4700,4700,4700,4700,0
20250210,202800,4700,4700,4700,4700,4700,0
20250210,202700,4700,4700,4700,4700,4700,0
20250210,202600,4700,4700,4700,4700,4700,0
20250210,202500,4700,4700,4700,4700,4700,0
20250210,202400,4700,4700,4700,4700,4700,0
20250210,202300,4700,4700,4700,4700,4700,0
20250210,202200,4700,4700,4700,4700,4700,0
20250210,202100,4700,4700,4700,4700,4700,0
20250210,202000,4700,4700,4700,4700,4700,0
20250210,201900,4700,4700,4700,4700,4700,0
20250210,201800,4700,4700,4700,4700,4700,0
20250210,201700,4700,4700,4700,4700,4700,0
20250210,201600,4700,4700,4700,4700,4700,0
20250210,201500,4700,4700,4700,4700,4700,0
20250210,201400,4700,4700,4700,4700,4700,0
20250210,201300,4700,4700,4700,4700,4700,0
20250210,201200,4700,4700,4700,4700,4700,0
20250210,201100,4700,4700,4700,4700,4700,0
20250210,201000,4700,4700,4700,4700,4700,0
20250210,200900,4700,4700,4700,4700,4700,0
20250210,200800,4700,4700,4700,4700,4700,0
20250210,200700,4700,4700,4700,4700,4700,1
20250210,200600,4700,4700,4700,4700,4700,0
20250210,200500,4700,4700,4700,4700,4700,0
20250210,200400,4700,4700,4700,4700,4700,0
20250210,200300,4700,4700,4700,4700,4700,0
20250210,200200,4700,4700,4700,4700,4700,0
20250210,200100,4700,4700,4700,4700,4700,0
20250210,200000,4700,4700,4700,4700,4700,0
20250210,195900,4700,4700,4700,4700,4700,0
20250210,195800,4700,4700,4700,4700,4700,0
20250210,195700,4700,4700,4700,4700,4700,0
20250210,195600,4700,4700,4700,4700,4700,0
20250210,195500,4700,4700,4700,4700,4700,0
20250210,195400,4700,4700,4700,4700,4700,0
20250210,195300,4700,4700,4700,4700,4700,0
20250210,195200,4700,4700,4700,4700,4700,0
20250210,195100,4700,4700,4700,4700,4700,0
20250210,195000,4700,4700,4700,4700,4700,0
20250210,194900,4700,4700,4700,4700,4700,0
20250210,194800,4700,4700,4700,4700,4700,0
20250210,194700,4700,4700,4700,4700,4700,0
20250210,194600,4700,4700,4700,4700,4700,0
20250210,194500,4700,4700,4700,4700,4700,0
20250210,194400,4700,4700,4700,4700,4700,0
20250210,194300,4700,4700,4700,4700,4700,0
20250210,194200,4700,4700,4700,4700,4700,0
20250210,194100,4700,4700,4700,4700,4700,0
20250210,194000,4700,4700,4700,4700,4700,0
20250210,193900,4700,4700,4700,4700,4700,0
20250210,193800,4700,4700,4700,4700,4700,0
20250210,193700,4700,4700,4700,4700,4700,1
20250210,193600,4700,4700,4700,4700,4700,0
20250210,193500,4700,4700,4700,4700,4700,0
20250210,193400,4700,4700,4700,4700,4700,0
20250210,193300,4700,4700,4700,4700,4700,0
20250210,193200,4700,4700,4700,4700,4700,0
20250210,193100,4700,4700,4700,4700,4700,0
20250210,193000,4700,4700,4700,4700,4700,0
20250210,192900,4700,4700,4700,4700,4700,0
20250210,192800,4700,4700,4700,4700,4700,0
20250210,192700,4700,4700,4700,4700,4700,0
20250210,192600,4700,4700,4700,4700,4700,0
20250210,192500,4700,4700,4700,4700,4700,0
20250210,192400,4700,4700,4700,4700,4700,0
20250210,192300,4700,4700,4700,4700,4700,0
20250210,192200,4700,4700,4700,4700,4700,0
20250210,192100,4700,4700,4700,4700,4700,0
20250210,192000,4700,4700,4700,4700,4700,0
20250210,191900,4700,4700,4700,4700,4700,0
20250210,191800,4700,4700,4700,4700,4700,0
20250210,191700,4700,4700,4700,4700,4700,0
20250210,191600,4700,4700,4700,4700,4700,0
20250210,191500,4700,4700,4700,4700,4700,0
20250210,191400,4700,4700,4700,4700,4700,0
20250210,191300,4700,4700,4700,4700,4700,0
20250210,191200,4700,4700,4700,4700,4700,0
20250210,191100,4700,4700,4700,4700,4700,0
20250210,191000,4700,4700,4700,4700,4700,0
20250210,190900,4700,4700,4700,4700,4700,0
20250210,190800,4700,4700,4700,4700,4700,0
20250210,190700,4700,4700,4700,4700,4700,1
20250210,190600,4700,4700,4700,4700,4700,0
20250210,190500,4700,4700,4700,4700,4700,0
20250210,190400,4700,4700,4700,4700,4700,0
20250210,190300,4700,4700,4700,4700,4700,0
20250210,190200,4700,4700,4700,4700,4700,0
20250210,190100,4700,4700,4700,4700,4700,0
20250210,190000,4700,4700,4700,4700,4700,0
20250210,185900,4700,4700,4700,4700,4700,0
20250210,185800,4700,4700,4700,4700,4700,0
20250210,185700,4700,4700,4700,4700,4700,0
20250210,185600,4700,4700,4700,4700,4700,0
20250210,185500,4700,4700,4700,4700,4700,0
20250210,185400,4700,4700,4700,4700,4700,0
20250210,185300,4700,4700,4700,4700,4700,0
20250210,185200,4700,4700,4700,4700,4700,0
20250210,185100,4700,4700,4700,4700,4700,0
20250210,185000,4700,4700,4700,4700,4700,0
20250210,184900,4700,4700,4700,4700,4700,0
20250210,184800,4700,4700,4700,4700,4700,0
20250210,184700,4700,4700,4700,4700,4700,0
20250210,184600,4700,4700,4700,4700,4700,0
20250210,184500,4700,4700,4700,4700,4700,0
20250210,184400,4700,4700,4700,4700,4700,0
20250210,184300,4700,4700,4700,4700,4700,0
20250210,184200,4700,4700,4700,4700,4700,0
20250210,184100,4700,4700,4700,4700,4700,0
20250210,184000,4700,4700,4700,4700,4700,0
20250210,183900,4700,4700,4700,4700,4700,0
20250210,183800,4700,4700,4700,4700,4700,0
20250210,183700,4700,4700,4700,4700,4700,1
20250210,183600,4700,4700,4700,4700,4700,0
20250210,183500,4700,4700,4700,4700,4700,0
20250210,183400,4700,4700,4700,4700,4700,0
20250210,183300,4700,4700,4700,4700,4700,0
20250210,183200,4700,4700,4700,4700,4700,0
20250210,183100,4700,4700,4700,4700,4700,0
20250210,183000,4700,4700,4700,4700,4700,0
20250210,182900,4700,4700,4700,4700,4700,0
20250210,182800,4700,4700,4700,4700,4700,0
20250210,182700,4700,4700,4700,4700,4700,0
20250210,182600,4700,4700,4700,4700,4700,0
20250210,182500,4700,4700,4700,4700,4700,0
20250210,182400,4700,4700,4700,4700,4700,0
20250210,182300,4700,4700,4700,4700,4700,0
20250210,182200,4700,4700,4700,4700,4700,0
20250210,182100,4700,4700,4700,4700,4700,0
20250210,182000,4700,4700,4700,4700,4700,0
20250210,181900,4700,4700,4700,4700,4700,0
20250210,181800,4700,4700,4700,4700,4700,0
20250210,181700,4700,4700,4700,4700,4700,0
20250210,181600,4700,4700,4700,4700,4700,0
20250210,181500,4700,4700,4700,4700,4700,0
20250210,181400,4700,4700,4700,4700,4700,0
20250210,181300,4700,4700,4700,4700,4700,0
20250210,181200,4700,4700,4700,4700,4700,0
20250210,181100,4700,4700,4700,4700,4700,0
20250210,181000,4700,4700,4700,4700,4700,0
20250210,180900,4700,4700,4700,4700,4700,0
20250210,180800,4700,4700,4700,4700,4700,0
20250210,180700,4700,4700,4700,4700,4700,1
20250210,180600,4700,4700,4700,4700,4700,0
20250210,180500,4700,4700,4700,4700,4700,0
20250210,180400,4700,4700,4700,4700,4700,0
20250210,180300,4700,4700,4700,4700,4700,0
20250210,180200,4700,4700,4700,4700,4700,0
20250210,180100,4700,4700,4700,4700,4700,0
20250210,180000,4700,4700,4700,4700,4700,0
20250210,175900,4700,4700,4700,4700,4700,0
20250210,175800,4700,4700,4700,4700,4700,0
20250210,175700,4700,4700,4700,4700,4700,0
20250210,175600,4700,4700,4700,4700,4700,0
20250210,175500,4700,4700,4700,4700,4700,0
20250210,175400,4700,4700,4700,4700,4700,0
20250210,175300,4700,4700,4700,4700,4700,0
20250210,175200,4700,4700,4700,4700,4700,0
20250210,175100,4700,4700,4700,4700,4700,0
20250210,175000,4700,4700,4700,4700,4700,0
20250210,174900,4700,4700,4700,4700,4700,0
20250210,174800,4700,4700,4700,4700,4700,0
20250210,174700,4700,4700,4700,4700,4700,0
20250210,174600,4700,4700,4700,4700,4700,0
20250210,174500,4700,4700,4700,4700,4700,0
20250210,174400,4700,4700,4700,4700,4700,0
20250210,174300,4700,4700,4700,4700,4700,0
20250210,174200,4700,4700,4700,4700,4700,0
20250210,174100,4700,4700,4700,4700,4700,0
20250210,174000,4700,4700,4700,4700,4700,0
20250210,173900,4700,4700,4700,4700,4700,0
20250210,173800,4700,4700,4700,4700,4700,0
20250210,173700,4700,4700,4700,4700,4700,1
20250210,173600,4700,4700,4700,4700,4700,0
20250210,173500,4700,4700,4700,4700,4700,0
20250210,173400,4700,4700,4700,4700,4700,0
20250210,173300,4700,4700,4700,4700,4700,0
20250210,173200,4700,4700,4700,4700,4700,0
20250210,173100,4700,4700,4700,4700,4700,0
20250210,173000,4700,4700,4700,4700,4700,0
20250210,172900,4700,4700,4700,4700,4700,0
20250210,172800,4700,4700,4700,4700,4700,0
20250210,172700,4700,4700,4700,4700,4700,0
20250210,172600,4700,4700,4700,4700,4700,0
20250210,172500,4700,4700,4700,4700,4700,0
20250210,172400,4700,4700,4700,4700,4700,0
20250210,172300,4700,4700,4700,4700,4700,0
20250210,172200,4700,4700,4700,4700,4700,0
20250210,172100,4700,4700,4700,4700,4700,0
20250210,172000,4700,4700,4700,4700,4700,0
20250210,171900,4700,4700,4700,4700,4700,0
20250210,171800,4700,4700,4700,4700,4700,0
20250210,171700,4700,4700,4700,4700,4700,0
20250210,171600,4700,4700,4700,4700,4700,0
20250210,171500,4700,4700,4700,4700,4700,0
20250210,171400,4700,4700,4700,4700,4700,0
20250210,171300,4700,4700,4700,4700,4700,0
20250210,171200,4700,4700,4700,4700,4700,0
20250210,171100,4700,4700,4700,4700,4700,0
20250210,171000,4700,4700,4700,4700,4700,0
20250210,170900,4700,4700,4700,4700,4700,0
20250210,170800,4700,4700,4700,4700,4700,0
20250210,170700,4700,4700,4700,4700,4700,1
20250210,170600,4700,4700,4700,4700,4700,0
20250210,170500,4700,4700,4700,4700,4700,0
20250210,170400,4700,4700,4700,4700,4700,0
20250210,170300,4700,4700,4700,4700,4700,0
20250210,170200,4700,4700,4700,4700,4700,0
20250210,170100,4700,4700,4700,4700,4700,0
20250210,170000,4700,4700,4700,4700,4700,0
20250210,165900,4700,4700,4700,4700,4700,0
20250210,165800,4700,4700,4700,4700,4700,0
20250210,165700,4700,4700,4700,4700,4700,0
20250210,165600,4700,4700,4700,4700,4700,0
20250210,165500,4700,4700,4700,4700,4700,0
20250210,165400,4700,4700,4700,4700,4700,0
20250210,165300,4700,4700,4700,4700,4700,0
20250210,165200,4700,4700,4700,4700,4700,0
20250210,165100,4700,4700,4700,4700,4700,0
20250210,165000,4700,4700,4700,4700,4700,0
20250210,164900,4700,4700,4700,4700,4700,0
20250210,164800,4700,4700,4700,4700,4700,0
20250210,164700,4700,4700,4700,4700,4700,0
20250210,164600,4700,4700,4700,4700,4700,0
20250210,164500,4700,4700,4700,4700,4700,0
20250210,164400,4700,4700,4700,4700,4700,0
20250210,164300,4700,4700,4700,4700,4700,0
20250210,164200,4700,4700,4700,4700,4700,0
20250210,164100,4700,4700,4700,4700,4700,0
20250210,164000,4700,4700,4700,4700,4700,0
20250210,163900,4700,4700,4700,4700,4700,0
20250210,163800,4700,4700,4700,4700,4700,0
20250210,163700,4700,4700,4700,4700,4700,1
20250210,163600,4700,4700,4700,4700,4700,0
20250210,163500,4700,4700,4700,4700,4700,0
20250210,163400,4700,4700,4700,4700,4700,0
20250210,163300,4700,4700,4700,4700,4700,0
20250210,163200,4700,4700,4700,4700,4700,0
20250210,163100,4700,4700,4700,4700,4700,0
20250210,163000,4700,4700,4700,4700,4700,0
20250210,162900,4700,4700,4700,4700,4700,0
20250210,162800,4700,4700,4700,4700,4700,0
20250210,162700,4700,4700,4700,4700,4700,0
20250210,162600,4700,4700,4700,4700,4700,0
20250210,162500,4700,4700,4700,4700,4700,0
20250210,162400,4700,4700,4700,4700,4700,0
20250210,162300,4700,4700,4700,4700,4700,0
20250210,162200,4700,4700,4700,4700,4700,0
20250210,162100,4700,4700,4700,4700,4700,0
20250210,162000,4700,4700,4700,4700,4700,0
20250210,161900,4700,4700,4700,4700,4700,0
20250210,161800,4700,4700,4700,4700,4700,0
20250210,161700,4700,4700,4700,4700,4700,0
20250210,161600,4700,4700,4700,4700,4700,0
20250210,161500,4700,4700,4700,4700,4700,0
20250210,161400,4700,4700,4700,4700,4700,0
20250210,161300,4700,4700,4700,4700,4700,0
20250210,161200,4700,4700,4700,4700,4700,0
20250210,161100,4700,4700,4700,4700,4700,0
20250210,161000,4700,4700,4700,4700,4700,0
20250210,160900,4700,4700,4700,4700,4700,0
20250210,160800,4700,4700,4700,4700,4700,0
20250210,160700,4700,4700,4700,4700,4700,1
20250210,160600,4700,4700,4700,4700,4700,0
20250210,160500,4700,4700,4700,4700,4700,0
20250210,160400,4700,4700,4700,4700,4700,0
20250210,160300,4700,4700,4700,4700,4700,0
20250210,160200,4700,4700,4700,4700,4700,0
20250210,160100,4700,4700,4700,4700,4700,0
20250210,160000,4700,4700,4700,4700,4700,0
20250210,155900,4700,4700,4700,4700,4700,0
20250210,155800,4700,4700,4700,4700,4700,0
20250210,155700,4700,4700,4700,4700,4700,0
20250210,155600,4700,4700,4700,4700,4700,0
20250210,155500,4700,4700,4700,4700,4700,0
20250210,155400,4700,4700,4700,4700,4700,0
20250210,155300,4700,4700,4700,4700,4700,0
20250210,155200,4700,4700,4700,4700,4700,0
20250210,155100,4700,4700,4700,4700,4700,0
20250210,155000,4700,4700,4700,4700,4700,0
20250210,154900,4700,4700,4700,4700,4700,0
20250210,154800,4700,4700,4700,4700,4700,0
20250210,154700,4700,4700,4700,4700,4700,0
20250210,154600,4700,4700,4700,4700,4700,0
20250210,154500,4700,4700,4700,4700,4700,0
20250210,154400,4700,4700,4700,4700,4700,0
20250210,154300,4700,4700,4700,4700,4700,0
20250210,154200,4700,4700,4700,4700,4700,0
20250210,154100,4700,4700,4700,4700,4700,0
20250210,154000,4700,4700,4700,4700,4700,0
20250210,153900,4700,4700,4700,4700,4700,0
20250210,153800,4700,4700,4700,4700,4700,0
20250210,153700,4700,4700,4700,4700,4700,1
20250210,153600,4700,4700,4700,4700,4700,0
20250210,153500,4700,4700,4700,4700,4700,0
20250210,153400,4700,4700,4700,4700,4700,0
20250210,153300,4700,4700,4700,4700,4700,0
20250210,153200,4700,4700,4700,4700,4700,0
20250210,153100,4700,4700,4700,4700,4700,0
20250210,153000,4700,4700,4700,4700,4700,0
20250210,152900,4700,4700,4700,4700,4700,0
20250210,152800,4700,4700,4700,4700,4700,0
20250210,152700,4700,4700,4700,4700,4700,0
20250210,152600,4700,4700,4700,4700,4700,0
20250210,152500,4700,4700,4700,4700,4700,0
20250210,152400,4700,4700,4700,4700,4700,0
20250210,152300,4700,4700,4700,4700,4700,0
20250210,152200,4700,4700,4700,4700,4700,0
20250210,152100,4700,4700,4700,4700,4700,0
20250210,152000,4700,4700,4700,4700,4700,0
20250210,151900,4700,4700,4700,4700,4700,0
20250210,151800,4700,4700,4700,4700,4700,0
20250210,151700,4700,4700,4700,4700,4700,0
20250210,151600,4700,4700,4700,4700,4700,0
20250210,151500,4700,4700,4700,4700,4700,0
20250210,151400,4700,4700,4700,4700,4700,0
20250210,151300,4700,4700,4700,4700,4700,0
20250210,151200,4700,4700,4700,4700,4700,0
20250210,151100,4700,4700,4700,4700,4700,0
20250210,151000,4700,4700,4700,4700,4700,0
20250210,150900,4700,4700,4700,4700,4700,0
20250210,150800,4700,4700,4700,4700,4700,0
20250210,150700,4700,4700,4700,4700,4700,0
20250210,150600,4700,4700,4700,4700,4700,0
20250210,150500,4700,4700,4700,4700,4700,0
20250210,150400,4700,4700,4700,4700,4700,0
20250210,150300,4700,4700,4700,4700,4700,0
20250210,150200,4700,4700,4700,4700,4700,0
20250210,150100,4700,4700,4700,4700,4700,0
20250210,150000,4700,4700,4700,4700,4700,0
20250210,145900,4700,4700,4700,4700,4700,0
20250210,145800,4700,4700,4700,4700,4700,0
20250210,145700,4700,4700,4700,4700,4700,0
20250210,145600,4700,4700,4700,4700,4700,0
20250210,145500,4700,4700,4700,4700,4700,0
20250210,145400,4700,4700,4700,4700,4700,0
20250210,145300,4700,4700,4700,4700,4700,0
20250210,145200,4700,4700,4700,4700,4700,0
20250210,145100,4700,4700,4700,4700,4700,0
20250210,145000,4700,4700,4700,4700,4700,0
20250210,144900,4700,4700,4700,4700,4700,0
20250210,144800,4700,4700,4700,4700,4700,0
20250210,144700,4700,4700,4700,4700,4700,0
20250210,144600,4700,4700,4700,4700,4700,0
20250210,144500,4700,4700,4700,4700,4700,0
20250210,144400,4700,4700,4700,4700,4700,0
20250210,144300,4700,4700,4700,4700,4700,0
20250210,144200,4700,4700,4700,4700,4700,0
20250210,144100,4700,4700,4700,4700,4700,0
20250210,144000,4700,4700,4700,4700,4700,0
20250210,143900,4700,4700,4700,4700,4700,0
20250210,143800,4700,4700,4700,4700,4700,0
20250210,143700,4700,4700,4700,4700,4700,0
20250210,143600,4700,4700,4700,4700,4700,0
20250210,143500,4700,4700,4700,4700,4700,0
20250210,143400,4700,4700,4700,4700,4700,0
20250210,143300,4700,4700,4700,4700,4700,0
20250210,143200,4700,4700,4700,4700,4700,0
20250210,143100,4700,4700,4700,4700,4700,0
20250210,143000,4700,4700,4700,4700,4700,0
20250210,142900,4700,4700,4700,4700,4700,0
20250210,142800,4700,4700,4700,4700,4700,0
20250210,142700,4700,4700,4700,4700,4700,0
20250210,142600,4700,4700,4700,4700,4700,0
20250210,142500,4700,4700,4700,4700,4700,0
20250210,142400,4700,4700,4700,4700,4700,0
20250210,142300,4700,4700,4700,4700,4700,0
20250210,142200,4700,4700,4700,4700,4700,0
20250210,142100,4700,4700,4700,4700,4700,0
20250210,142000,4700,4700,4700,4700,4700,0
20250210,141900,4700,4700,4700,4700,4700,0
20250210,141800,4700,4700,4700,4700,4700,0
20250210,141700,4700,4700,4700,4700,4700,0
20250210,141600,4700,4700,4700,4700,4700,0
20250210,141500,4700,4700,4700,4700,4700,0
20250210,141400,4700,4700,4700,4700,4700,0
20250210,141300,4700,4700,4700,4700,4700,0
20250210,141200,4700,4700,4700,4700,4700,0
20250210,141100,4700,4700,4700,4700,4700,0
20250210,141000,4700,4700,4700,4700,4700,0
20250210,140900,4700,4700,4700,4700,4700,0
20250210,140800,4700,4700,4700,4700,4700,0
20250210,140700,4700,4700,4700,4700,4700,0
20250210,140600,4700,4700,4700,4700,4700,0
20250210,140500,4700,4700,4700,4700,4700,0
20250210,140400,4700,4700,4700,4700,4700,0
20250210,140300,4700,4700,4700,4700,4700,0
20250210,140200,4700,4700,4700,4700,4700,0
20250210,140100,4700,4700,4700,4700,4700,0
20250210,140000,4700,4700,4700,4700,4700,0
20250210,135900,4700,4700,4700,4700,4700,0
20250210,135800,4700,4700,4700,4700,4700,0
20250210,135700,4700,4700,4700,4700,4700,0
20250210,135600,4700,4700,4700,4700,4700,0
20250210,135500,4700,4700,4700,4700,4700,0
20250210,135400,4700,4700,4700,4700,4700,0
20250210,135300,4700,4700,4700,4700,4700,0
20250210,135200,4700,4700,4700,4700,4700,0
20250210,135100,4700,4700,4700,4700,4700,0
20250210,135000,4700,4700,4700,4700,4700,0
20250210,134900,4700,4700,4700,4700,4700,0
20250210,134800,4700,4700,4700,4700,4700,0
20250210,134700,4700,4700,4700,4700,4700,0
20250210,134600,4700,4700,4700,4700,4700,0
20250210,134500,4700,4700,4700,4700,4700,0
20250210,134400,4700,4700,4700,4700,4700,0
20250210,134300,4700,4700,4700,4700,4700,0
20250210,134200,4700,4700,4700,4700,4700,0
20250210,134100,4700,4700,4700,4700,4700,0
20250210,134000,4700,4700,4700,4700,4700,0
20250210,133900,4700,4700,4700,4700,4700,0
20250210,133800,4700,4700,4700,4700,4700,0
20250210,133700,4700,4700,4700,4700,4700,0
20250210,133600,4700,4700,4700,4700,4700,0
20250210,133500,4700,4700,4700,4700,4700,0
20250210,133400,4700,4700,4700,4700,4700,0
20250210,133300,4700,4700,4700,4700,4700,0
20250210,133200,4700,4700,4700,4700,4700,0
20250210,133100,4700,4700,4700,4700,4700,0
20250210,133000,4700,4700,4700,4700,4700,0
20250210,132900,4700,4700,4700,4700,4700,0
20250210,132800,4700,4700,4700,4700,4700,0
20250210,132700,4700,4700,4700,4700,4700,0
20250210,132600,4700,4700,4700,4700,4700,0
20250210,132500,4700,4700,4700,4700,4700,0
20250210,132400,4700,4700,4700,4700,4700,0
20250210,132300,4700,4700,4700,4700,4700,0
20250210,132200,4700,4700,4700,4700,4700,0
20250210,132100,4700,4700,4700,4700,4700,0
20250210,132000,4700,4700,4700,4700,4700,0
20250210,131900,4700,4700,4700,4700,4700,0
20250210,131800,4700,4700,4700,4700,4700,0
20250210,131700,4700,4700,4700,4700,4700,0
20250210,131600,4700,4700,4700,4700,4700,0
20250210,131500,4700,4700,4700,4700,4700,0
20250210,131400,4700,4700,4700,4700,4700,0
20250210,131300,4700,4700,4700,4700,4700,0
20250210,131200,4700,4700,4700,4700,4700,0
20250210,131100,4700,4700,4700,4700,4700,0
20250210,131000,4700,4700,4700,4700,4700,0
20250210,130900,4700,4700,4700,4700,4700,0
20250210,130800,4700,4700,4700,4700,4700,0
20250210,130700,4700,4700,4700,4700,4700,0
20250210,130600,4700,4700,4700,4700,4700,0
20250210,130500,4700,4700,4700,4700,4700,0
20250210,130400,4700,4700,4700,4700,4700,0
20250210,130300,4700,4700,4700,4700,4700,0
20250210,130200,4700,4700,4700,4700,4700,0
20250210,130100,4700,4700,4700,4700,4700,0
20250210,130000,4700,4700,4700,4700,4700,0
20250210,125900,4700,4700,4700,4700,4700,0
20250210,125800,4700,4700,4700,4700,4700,0
20250210,125700,4700,4700,4700,4700,4700,0
20250210,125600,4700,4700,4700,4700,4700,0
20250210,125500,4700,4700,4700,4700,4700,0
20250210,125400,4700,4700,4700,4700,4700,0
20250210,125300,4700,4700,4700,4700,4700,0
20250210,125200,4700,4700,4700,4700,4700,0
20250210,125100,4700,4700,4700,4700,4700,0
20250210,125000,4700,4700,4700,4700,4700,0
20250210,124900,4700,4700,4700,4700,4700,0
20250210,124800,4700,4700,4700,4700,4700,0
20250210,124700,4700,4700,4700,4700,4700,0
20250210,124600,4700,4700,4700,4700,4700,0
20250210,124500,4700,4700,4700,4700,4700,0
20250210,124400,4700,4700,4700,4700,4700,0
20250210,124300,4700,4700,4700,4700,4700,0
20250210,124200,4700,4700,4700,4700,4700,0
20250210,124100,4700,4700,4700,4700,4700,0
20250210,124000,4700,4700,4700,4700,4700,0
20250210,123900,4700,4700,4700,4700,4700,0
20250210,123800,4700,4700,4700,4700,4700,0
20250210,123700,4700,4700,4700,4700,4700,0
20250210,123600,4700,4700,4700,4700,4700,0
20250210,123500,4700,4700,4700,4700,4700,0
20250210,123400,4700,4700,4700,4700,4700,0
20250210,123300,4700,4700,4700,4700,4700,0
20250210,123200,4700,4700,4700,4700,4700,0
20250210,123100,4700,4700,4700,4700,4700,0
20250210,123000,4700,4700,4700,4700,4700,0
20250210,122900,4700,4700,4700,4700,4700,0
20250210,122800,4700,4700,4700,4700,4700,0
20250210,122700,4700,4700,4700,4700,4700,0
20250210,122600,4700,4700,4700,4700,4700,0
20250210,122500,4700,4700,4700,4700,4700,0
20250210,122400,4700,4700,4700,4700,4700,0
20250210,122300,4700,4700,4700,4700,4700,0
20250210,122200,4700,4700,4700,4700,4700,0
20250210,122100,4700,4700,4700,4700,4700,0
20250210,122000,4700,4700,4700,4700,4700,0
20250210,121900,4700,4700,4700,4700,4700,0
20250210,121800,4700,4700,4700,4700,4700,0
20250210,121700,4700,4700,4700,4700,4700,0
20250210,121600,4700,4700,4700,4700,4700,0
20250210,121500,4700,4700,4700,4700,4700,0
20250210,121400,4700,4700,4700,4700,4700,0
20250210,121300,4700,4700,4700,4700,4700,0
20250210,121200,4700,4700,4700,4700,4700,0
20250210,121100,4700,4700,4700,4700,4700,0
20250210,121000,4700,4700,4700,4700,4700,0
20250210,120900,4700,4700,4700,4700,4700,0
20250210,120800,4700,4700,4700,4700,4700,0
20250210,120700,4700,4700,4700,4700,4700,0
20250210,120600,4700,4700,4700,4700,4700,0
20250210,120500,4700,4700,4700,4700,4700,0
20250210,120400,4700,4700,4700,4700,4700,0
20250210,120300,4700,4700,4700,4700,4700,0
20250210,120200,4700,4700,4700,4700,4700,0
20250210,120100,4700,4700,4700,4700,4700,0
20250210,120000,4700,4700,4700,4700,4700,0
20250210,115900,4700,4700,4700,4700,4700,0
20250210,115800,4700,4700,4700,4700,4700,0
20250210,115700,4700,4700,4700,4700,4700,0
20250210,115600,4700,4700,4700,4700,4700,0
20250210,115500,4700,4700,4700,4700,4700,0
20250210,115400,4700,4700,4700,4700,4700,0
20250210,115300,4700,4700,4700,4700,4700,0
20250210,115200,4700,4700,4700,4700,4700,0
20250210,115100,4700,4700,4700,4700,4700,0
20250210,115000,4700,4700,4700,4700,4700,0
20250210,114900,4700,4700,4700,4700,4700,0
20250210,114800,4700,4700,4700,4700,4700,0
20250210,114700,4700,4700,4700,4700,4700,0
20250210,114600,4700,4700,4700,4700,4700,0
20250210,114500,4700,4700,4700,4700,4700,0
20250210,114400,4700,4700,4700,4700,4700,0
20250210,114300,4700,4700,4700,4700,4700,0
20250210,114200,4700,4700,4700,4700,4700,0
20250210,114100,4700,4700,4700,4700,4700,0
20250210,114000,4700,4700,4700,4700,4700,0
20250210,113900,4700,4700,4700,4700,4700,0
20250210,113800,4700,4700,4700,4700,4700,0
20250210,113700,4700,4700,4700,4700,4700,0
20250210,113600,4700,4700,4700,4700,4700,0
20250210,113500,4700,4700,4700,4700,4700,0
20250210,113400,4700,4700,4700,4700,4700,0
20250210,113300,4700,4700,4700,4700,4700,0
20250210,113200,4700,4700,4700,4700,4700,0
20250210,113100,4700,4700,4700,4700,4700,0
20250210,113000,4700,4700,4700,4700,4700,0
20250210,112900,4700,4700,4700,4700,4700,0
20250210,112800,4700,4700,4700,4700,4700,0
20250210,112700,4700,4700,4700,4700,4700,0
20250210,112600,4700,4700,4700,4700,4700,0
20250210,112500,4700,4700,4700,4700,4700,0
20250210,112400,4700,4700,4700,4700,4700,0
20250210,112300,4700,4700,4700,4700,4700,0
20250210,112200,4700,4700,4700,4700,4700,0
20250210,112100,4700,4700,4700,4700,4700,0
20250210,112000,4700,4700,4700,4700,4700,0
20250210,111900,4700,4700,4700,4700,4700,0
20250210,111800,4700,4700,4700,4700,4700,0
20250210,111700,4700,4700,4700,4700,4700,0
20250210,111600,4700,4700,4700,4700,4700,0
20250210,111500,4700,4700,4700,4700,4700,0
20250210,111400,4700,4700,4700,4700,4700,0
20250210,111300,4700,4700,4700,4700,4700,0
20250210,111200,4700,4700,4700,4700,4700,0
20250210,111100,4700,4700,4700,4700,4700,0
20250210,111000,4700,4700,4700,4700,4700,0
20250210,110900,4700,4700,4700,4700,4700,0
20250210,110800,4700,4700,4700,4700,4700,0
20250210,110700,4700,4700,4700,4700,4700,0
20250210,110600,4700,4700,4700,4700,4700,0
20250210,110500,4700,4700,4700,4700,4700,0
20250210,110400,4700,4700,4700,4700,4700,0
20250210,110300,4700,4700,4700,4700,4700,0
20250210,110200,4700,4700,4700,4700,4700,0
20250210,110100,4700,4700,4700,4700,4700,0
20250210,110000,4700,4700,4700,4700,4700,0
20250210,105900,4700,4700,4700,4700,4700,0
20250210,105800,4700,4700,4700,4700,4700,0
20250210,105700,4700,4700,4700,4700,4700,0
20250210,105600,4700,4700,4700,4700,4700,0
20250210,105500,4700,4700,4700,4700,4700,0
20250210,105400,4700,4700,4700,4700,4700,0
20250210,105300,4700,4700,4700,4700,4700,0
20250210,105200,4700,4700,4700,4700,4700,0
20250210,105100,4700,4700,4700,4700,4700,0
20250210,105000,4700,4700,4700,4700,4700,0
20250210,104900,4700,4700,4700,4700,4700,0
20250210,104800,4700,4700,4700,4700,4700,0
20250210,104700,4700,4700,4700,4700,4700,0
20250210,104600,4700,4700,4700,4700,4700,0
20250210,104500,4700,4700,4700,4700,4700,0
20250210,104400,4700,4700,4700,4700,4700,0
20250210,104300,4700,4700,4700,4700,4700,0
20250210,104200,4700,4700,4700,4700,4700,0
20250210,104100,4700,4700,4700,4700,4700,0
20250210,104000,4700,4700,4700,4700,4700,0
20250210,103900,4700,4700,4700,4700,4700,0
20250210,103800,4700,4700,4700,4700,4700,0
20250210,103700,4700,4700,4700,4700,4700,0
20250210,103600,4700,4700,4700,4700,4700,0
20250210,103500,4700,4700,4700,4700,4700,0
20250210,103400,4700,4700,4700,4700,4700,0
20250210,103300,4700,4700,4700,4700,4700,0
20250210,103200,4700,4700,4700,4700,4700,0
20250210,103100,4700,4700,4700,4700,4700,0
20250210,103000,4700,4700,4700,4700,4700,0
20250210,102900,4700,4700,4700,4700,4700,0
20250210,102800,4700,4700,4700,4700,4700,1
20250210,102700,0,4650,4650,4650,4650,0
20250210,102600,0,4650,4650,4650,4650,0
20250210,102500,0,4650,4650,4650,4650,0
20250210,102400,0,4650,4650,4650,4650,0
20250210,102300,0,4650,4650,4650,4650,0
20250210,102200,0,4650,4650,4650,4650,0
20250210,102100,0,4650,4650,4650,4650,0
20250210,102000,0,4650,4650,4650,4650,0
20250210,101900,0,4650,4650,4650,4650,0
20250210,101800,0,4650,4650,4650,4650,0
20250210,101700,0,4650,4650,4650,4650,0
20250210,101600,0,4650,4650,4650,4650,0
20250210,101500,0,4650,4650,4650,4650,0
20250210,101400,0,4650,4650,4650,4650,0
20250210,101300,0,4650,4650,4650,4650,0
20250210,101200,0,4650,4650,4650,4650,0
20250210,101100,0,4650,4650,4650,4650,0
20250210,101000,0,4650,4650,4650,4650,0
20250210,100900,0,4650,4650,4650,4650,0
20250210,100800,0,4650,4650,4650,4650,0
20250210,100700,0,4650,4650,4650,4650,0
20250210,100600,0,4650,4650,4650,4650,0
20250210,100500,0,4650,4650,4650,4650,0
20250210,100400,0,4650,4650,4650,4650,0
20250210,100300,0,4650,4650,4650,4650,0
20250210,100200,0,4650,4650,4650,4650,0
20250210,100100,0,4650,4650,4650,4650,0
20250210,100000,0,4650,4650,4650,4650,0
20250210,095900,0,4650,4650,4650,4650,0
20250210,095800,0,4650,4650,4650,4650,0
20250210,095700,0,4650,4650,4650,4650,0
20250210,095600,0,4650,4650,4650,4650,0
20250210,095500,0,4650,4650,4650,4650,0
20250210,095400,0,4650,4650,4650,4650,0
20250210,095300,0,4650,4650,4650,4650,0
20250210,095200,0,4650,4650,4650,4650,0
20250210,095100,0,4650,4650,4650,4650,0
20250210,095000,0,4650,4650,4650,4650,0
20250210,094900,0,4650,4650,4650,4650,0
20250210,094800,0,4650,4650,4650,4650,0
20250210,094700,0,4650,4650,4650,4650,0
20250210,094600,0,4650,4650,4650,4650,0
20250210,094500,0,4650,4650,4650,4650,0
20250210,094400,0,4650,4650,4650,4650,0
20250210,094300,0,4650,4650,4650,4650,0
20250210,094200,0,4650,4650,4650,4650,0
20250210,094100,0,4650,4650,4650,4650,0
20250210,094000,0,4650,4650,4650,4650,0
20250210,093900,0,4650,4650,4650,4650,0
20250210,093800,0,4650,4650,4650,4650,0
20250210,093700,0,4650,4650,4650,4650,0
20250210,093600,0,4650,4650,4650,4650,0
20250210,093500,0,4650,4650,4650,4650,0
20250210,093400,0,4650,4650,4650,4650,0
20250210,093300,0,4650,4650,4650,4650,0
20250210,093200,0,4650,4650,4650,4650,0
20250210,093100,0,4650,4650,4650,4650,0
20250210,093000,0,4650,4650,4650,4650,0
20250210,092900,0,4650,4650,4650,4650,0
20250210,092800,0,4650,4650,4650,4650,0
20250210,092700,0,4650,4650,4650,4650,0
20250210,092600,0,4650,4650,4650,4650,0
20250210,092500,0,4650,4650,4650,4650,0
20250210,092400,0,4650,4650,4650,4650,0
20250210,092300,0,4650,4650,4650,4650,0
20250210,092200,0,4650,4650,4650,4650,0
20250210,092100,0,4650,4650,4650,4650,0
20250210,092000,0,4650,4650,4650,4650,0
20250210,091900,0,4650,4650,4650,4650,0
20250210,091800,0,4650,4650,4650,4650,0
20250210,091700,0,4650,4650,4650,4650,0
20250210,091600,0,4650,4650,4650,4650,0
20250210,091500,0,4650,4650,4650,4650,0
20250210,091400,0,4650,4650,4650,4650,0
20250210,091300,0,4650,4650,4650,4650,0
20250210,091200,0,4650,4650,4650,4650,0
20250210,091100,0,4650,4650,4650,4650,0
20250210,091000,0,4650,4650,4650,4650,0
20250210,090900,0,4650,4650,4650,4650,0
20250210,090800,0,4650,4650,4650,4650,0
20250210,090700,0,4650,4650,4650,4650,0
20250210,090600,0,4650,4650,4650,4650,0
20250210,090500,0,4650,4650,4650,4650,0
20250210,090400,0,4650,4650,4650,4650,0
20250210,090300,0,4650,4650,4650,4650,0
20250210,090200,0,4650,4650,4650,4650,0
20250210,090100,0,4650,4650,4650,4650,0
20250210,090000,0,4650,4650,4650,4650,0