KissMeData/468510/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,215400,187836843,1957,1957,1957,1957,117
20250210,215300,187836843,1957,1957,1957,1957,0
20250210,215200,187836843,1957,1957,1957,1957,0
20250210,215100,187836843,1957,1957,1957,1957,0
20250210,215000,187836843,1957,1957,1957,1957,0
20250210,214900,187836843,1957,1957,1957,1957,0
20250210,214800,187836843,1957,1957,1957,1957,0
20250210,214700,187836843,1957,1957,1957,1957,0
20250210,214600,187836843,1957,1957,1957,1957,0
20250210,214500,187836843,1957,1957,1957,1957,0
20250210,214400,187836843,1957,1957,1957,1957,0
20250210,214300,187836843,1957,1957,1957,1957,0
20250210,214200,187836843,1957,1957,1957,1957,0
20250210,214100,187836843,1957,1957,1957,1957,0
20250210,214000,187836843,1957,1957,1957,1957,0
20250210,213900,187836843,1957,1957,1957,1957,0
20250210,213800,187836843,1957,1957,1957,1957,0
20250210,213700,187836843,1957,1957,1957,1957,0
20250210,213600,187836843,1957,1957,1957,1957,0
20250210,213500,187836843,1957,1957,1957,1957,0
20250210,213400,187836843,1957,1957,1957,1957,0
20250210,213300,187836843,1957,1957,1957,1957,0
20250210,213200,187836843,1957,1957,1957,1957,0
20250210,213100,187836843,1957,1957,1957,1957,0
20250210,213000,187836843,1957,1957,1957,1957,0
20250210,212900,187836843,1957,1957,1957,1957,0
20250210,212800,187836843,1957,1957,1957,1957,0
20250210,212700,187836843,1957,1957,1957,1957,0
20250210,212600,187836843,1957,1957,1957,1957,0
20250210,212500,187836843,1957,1957,1957,1957,0
20250210,212400,187836843,1957,1957,1957,1957,117
20250210,212300,187836843,1957,1957,1957,1957,0
20250210,212200,187836843,1957,1957,1957,1957,0
20250210,212100,187836843,1957,1957,1957,1957,0
20250210,212000,187836843,1957,1957,1957,1957,0
20250210,211900,187836843,1957,1957,1957,1957,0
20250210,211800,187836843,1957,1957,1957,1957,0
20250210,211700,187836843,1957,1957,1957,1957,0
20250210,211600,187836843,1957,1957,1957,1957,0
20250210,211500,187836843,1957,1957,1957,1957,0
20250210,211400,187836843,1957,1957,1957,1957,0
20250210,211300,187836843,1957,1957,1957,1957,0
20250210,211200,187836843,1957,1957,1957,1957,0
20250210,211100,187836843,1957,1957,1957,1957,0
20250210,211000,187836843,1957,1957,1957,1957,0
20250210,210900,187836843,1957,1957,1957,1957,0
20250210,210800,187836843,1957,1957,1957,1957,0
20250210,210700,187836843,1957,1957,1957,1957,0
20250210,210600,187836843,1957,1957,1957,1957,0
20250210,210500,187836843,1957,1957,1957,1957,0
20250210,210400,187836843,1957,1957,1957,1957,0
20250210,210300,187836843,1957,1957,1957,1957,0
20250210,210200,187836843,1957,1957,1957,1957,0
20250210,210100,187836843,1957,1957,1957,1957,0
20250210,210000,187836843,1957,1957,1957,1957,0
20250210,205900,187836843,1957,1957,1957,1957,0
20250210,205800,187836843,1957,1957,1957,1957,0
20250210,205700,187836843,1957,1957,1957,1957,0
20250210,205600,187836843,1957,1957,1957,1957,0
20250210,205500,187836843,1957,1957,1957,1957,0
20250210,205400,187836843,1957,1957,1957,1957,117
20250210,205300,187836843,1957,1957,1957,1957,0
20250210,205200,187836843,1957,1957,1957,1957,0
20250210,205100,187836843,1957,1957,1957,1957,0
20250210,205000,187836843,1957,1957,1957,1957,0
20250210,204900,187836843,1957,1957,1957,1957,0
20250210,204800,187836843,1957,1957,1957,1957,0
20250210,204700,187836843,1957,1957,1957,1957,0
20250210,204600,187836843,1957,1957,1957,1957,0
20250210,204500,187836843,1957,1957,1957,1957,0
20250210,204400,187836843,1957,1957,1957,1957,0
20250210,204300,187836843,1957,1957,1957,1957,0
20250210,204200,187836843,1957,1957,1957,1957,0
20250210,204100,187836843,1957,1957,1957,1957,0
20250210,204000,187836843,1957,1957,1957,1957,0
20250210,203900,187836843,1957,1957,1957,1957,0
20250210,203800,187836843,1957,1957,1957,1957,0
20250210,203700,187836843,1957,1957,1957,1957,0
20250210,203600,187836843,1957,1957,1957,1957,0
20250210,203500,187836843,1957,1957,1957,1957,0
20250210,203400,187836843,1957,1957,1957,1957,0
20250210,203300,187836843,1957,1957,1957,1957,0
20250210,203200,187836843,1957,1957,1957,1957,0
20250210,203100,187836843,1957,1957,1957,1957,0
20250210,203000,187836843,1957,1957,1957,1957,0
20250210,202900,187836843,1957,1957,1957,1957,0
20250210,202800,187836843,1957,1957,1957,1957,0
20250210,202700,187836843,1957,1957,1957,1957,0
20250210,202600,187836843,1957,1957,1957,1957,0
20250210,202500,187836843,1957,1957,1957,1957,0
20250210,202400,187836843,1957,1957,1957,1957,117
20250210,202300,187836843,1957,1957,1957,1957,0
20250210,202200,187836843,1957,1957,1957,1957,0
20250210,202100,187836843,1957,1957,1957,1957,0
20250210,202000,187836843,1957,1957,1957,1957,0
20250210,201900,187836843,1957,1957,1957,1957,0
20250210,201800,187836843,1957,1957,1957,1957,0
20250210,201700,187836843,1957,1957,1957,1957,0
20250210,201600,187836843,1957,1957,1957,1957,0
20250210,201500,187836843,1957,1957,1957,1957,0
20250210,201400,187836843,1957,1957,1957,1957,0
20250210,201300,187836843,1957,1957,1957,1957,0
20250210,201200,187836843,1957,1957,1957,1957,0
20250210,201100,187836843,1957,1957,1957,1957,0
20250210,201000,187836843,1957,1957,1957,1957,0
20250210,200900,187836843,1957,1957,1957,1957,0
20250210,200800,187836843,1957,1957,1957,1957,0
20250210,200700,187836843,1957,1957,1957,1957,0
20250210,200600,187836843,1957,1957,1957,1957,0
20250210,200500,187836843,1957,1957,1957,1957,0
20250210,200400,187836843,1957,1957,1957,1957,0
20250210,200300,187836843,1957,1957,1957,1957,0
20250210,200200,187836843,1957,1957,1957,1957,0
20250210,200100,187836843,1957,1957,1957,1957,0
20250210,200000,187836843,1957,1957,1957,1957,0
20250210,195900,187836843,1957,1957,1957,1957,0
20250210,195800,187836843,1957,1957,1957,1957,0
20250210,195700,187836843,1957,1957,1957,1957,0
20250210,195600,187836843,1957,1957,1957,1957,0
20250210,195500,187836843,1957,1957,1957,1957,0
20250210,195400,187836843,1957,1957,1957,1957,117
20250210,195300,187836843,1957,1957,1957,1957,0
20250210,195200,187836843,1957,1957,1957,1957,0
20250210,195100,187836843,1957,1957,1957,1957,0
20250210,195000,187836843,1957,1957,1957,1957,0
20250210,194900,187836843,1957,1957,1957,1957,0
20250210,194800,187836843,1957,1957,1957,1957,0
20250210,194700,187836843,1957,1957,1957,1957,0
20250210,194600,187836843,1957,1957,1957,1957,0
20250210,194500,187836843,1957,1957,1957,1957,0
20250210,194400,187836843,1957,1957,1957,1957,0
20250210,194300,187836843,1957,1957,1957,1957,0
20250210,194200,187836843,1957,1957,1957,1957,0
20250210,194100,187836843,1957,1957,1957,1957,0
20250210,194000,187836843,1957,1957,1957,1957,0
20250210,193900,187836843,1957,1957,1957,1957,0
20250210,193800,187836843,1957,1957,1957,1957,0
20250210,193700,187836843,1957,1957,1957,1957,0
20250210,193600,187836843,1957,1957,1957,1957,0
20250210,193500,187836843,1957,1957,1957,1957,0
20250210,193400,187836843,1957,1957,1957,1957,0
20250210,193300,187836843,1957,1957,1957,1957,0
20250210,193200,187836843,1957,1957,1957,1957,0
20250210,193100,187836843,1957,1957,1957,1957,0
20250210,193000,187836843,1957,1957,1957,1957,0
20250210,192900,187836843,1957,1957,1957,1957,0
20250210,192800,187836843,1957,1957,1957,1957,0
20250210,192700,187836843,1957,1957,1957,1957,0
20250210,192600,187836843,1957,1957,1957,1957,0
20250210,192500,187836843,1957,1957,1957,1957,0
20250210,192400,187836843,1957,1957,1957,1957,117
20250210,192300,187836843,1957,1957,1957,1957,0
20250210,192200,187836843,1957,1957,1957,1957,0
20250210,192100,187836843,1957,1957,1957,1957,0
20250210,192000,187836843,1957,1957,1957,1957,0
20250210,191900,187836843,1957,1957,1957,1957,0
20250210,191800,187836843,1957,1957,1957,1957,0
20250210,191700,187836843,1957,1957,1957,1957,0
20250210,191600,187836843,1957,1957,1957,1957,0
20250210,191500,187836843,1957,1957,1957,1957,0
20250210,191400,187836843,1957,1957,1957,1957,0
20250210,191300,187836843,1957,1957,1957,1957,0
20250210,191200,187836843,1957,1957,1957,1957,0
20250210,191100,187836843,1957,1957,1957,1957,0
20250210,191000,187836843,1957,1957,1957,1957,0
20250210,190900,187836843,1957,1957,1957,1957,0
20250210,190800,187836843,1957,1957,1957,1957,0
20250210,190700,187836843,1957,1957,1957,1957,0
20250210,190600,187836843,1957,1957,1957,1957,0
20250210,190500,187836843,1957,1957,1957,1957,0
20250210,190400,187836843,1957,1957,1957,1957,0
20250210,190300,187836843,1957,1957,1957,1957,0
20250210,190200,187836843,1957,1957,1957,1957,0
20250210,190100,187836843,1957,1957,1957,1957,0
20250210,190000,187836843,1957,1957,1957,1957,0
20250210,185900,187836843,1957,1957,1957,1957,0
20250210,185800,187836843,1957,1957,1957,1957,0
20250210,185700,187836843,1957,1957,1957,1957,0
20250210,185600,187836843,1957,1957,1957,1957,0
20250210,185500,187836843,1957,1957,1957,1957,0
20250210,185400,187836843,1957,1957,1957,1957,117
20250210,185300,187836843,1957,1957,1957,1957,0
20250210,185200,187836843,1957,1957,1957,1957,0
20250210,185100,187836843,1957,1957,1957,1957,0
20250210,185000,187836843,1957,1957,1957,1957,0
20250210,184900,187836843,1957,1957,1957,1957,0
20250210,184800,187836843,1957,1957,1957,1957,0
20250210,184700,187836843,1957,1957,1957,1957,0
20250210,184600,187836843,1957,1957,1957,1957,0
20250210,184500,187836843,1957,1957,1957,1957,0
20250210,184400,187836843,1957,1957,1957,1957,0
20250210,184300,187836843,1957,1957,1957,1957,0
20250210,184200,187836843,1957,1957,1957,1957,0
20250210,184100,187836843,1957,1957,1957,1957,0
20250210,184000,187836843,1957,1957,1957,1957,0
20250210,183900,187836843,1957,1957,1957,1957,0
20250210,183800,187836843,1957,1957,1957,1957,0
20250210,183700,187836843,1957,1957,1957,1957,0
20250210,183600,187836843,1957,1957,1957,1957,0
20250210,183500,187836843,1957,1957,1957,1957,0
20250210,183400,187836843,1957,1957,1957,1957,0
20250210,183300,187836843,1957,1957,1957,1957,0
20250210,183200,187836843,1957,1957,1957,1957,0
20250210,183100,187836843,1957,1957,1957,1957,0
20250210,183000,187836843,1957,1957,1957,1957,0
20250210,182900,187836843,1957,1957,1957,1957,0
20250210,182800,187836843,1957,1957,1957,1957,0
20250210,182700,187836843,1957,1957,1957,1957,0
20250210,182600,187836843,1957,1957,1957,1957,0
20250210,182500,187836843,1957,1957,1957,1957,0
20250210,182400,187836843,1957,1957,1957,1957,117
20250210,182300,187836843,1957,1957,1957,1957,0
20250210,182200,187836843,1957,1957,1957,1957,0
20250210,182100,187836843,1957,1957,1957,1957,0
20250210,182000,187836843,1957,1957,1957,1957,0
20250210,181900,187836843,1957,1957,1957,1957,0
20250210,181800,187836843,1957,1957,1957,1957,0
20250210,181700,187836843,1957,1957,1957,1957,0
20250210,181600,187836843,1957,1957,1957,1957,0
20250210,181500,187836843,1957,1957,1957,1957,0
20250210,181400,187836843,1957,1957,1957,1957,0
20250210,181300,187836843,1957,1957,1957,1957,0
20250210,181200,187836843,1957,1957,1957,1957,0
20250210,181100,187836843,1957,1957,1957,1957,0
20250210,181000,187836843,1957,1957,1957,1957,0
20250210,180900,187836843,1957,1957,1957,1957,0
20250210,180800,187836843,1957,1957,1957,1957,0
20250210,180700,187836843,1957,1957,1957,1957,0
20250210,180600,187836843,1957,1957,1957,1957,0
20250210,180500,187836843,1957,1957,1957,1957,0
20250210,180400,187836843,1957,1957,1957,1957,0
20250210,180300,187836843,1957,1957,1957,1957,0
20250210,180200,187836843,1957,1957,1957,1957,0
20250210,180100,187836843,1957,1957,1957,1957,0
20250210,180000,187836843,1957,1957,1957,1957,0
20250210,175900,187836843,1957,1957,1957,1957,0
20250210,175800,187836843,1957,1957,1957,1957,0
20250210,175700,187836843,1957,1957,1957,1957,0
20250210,175600,187836843,1957,1957,1957,1957,0
20250210,175500,187836843,1957,1957,1957,1957,0
20250210,175400,187836843,1957,1957,1957,1957,117
20250210,175300,187836843,1957,1957,1957,1957,0
20250210,175200,187836843,1957,1957,1957,1957,0
20250210,175100,187836843,1957,1957,1957,1957,0
20250210,175000,187836843,1957,1957,1957,1957,0
20250210,174900,187836843,1957,1957,1957,1957,0
20250210,174800,187836843,1957,1957,1957,1957,0
20250210,174700,187836843,1957,1957,1957,1957,0
20250210,174600,187836843,1957,1957,1957,1957,0
20250210,174500,187836843,1957,1957,1957,1957,0
20250210,174400,187836843,1957,1957,1957,1957,0
20250210,174300,187836843,1957,1957,1957,1957,0
20250210,174200,187836843,1957,1957,1957,1957,0
20250210,174100,187836843,1957,1957,1957,1957,0
20250210,174000,187836843,1957,1957,1957,1957,0
20250210,173900,187836843,1957,1957,1957,1957,0
20250210,173800,187836843,1957,1957,1957,1957,0
20250210,173700,187836843,1957,1957,1957,1957,0
20250210,173600,187836843,1957,1957,1957,1957,0
20250210,173500,187836843,1957,1957,1957,1957,0
20250210,173400,187836843,1957,1957,1957,1957,0
20250210,173300,187836843,1957,1957,1957,1957,0
20250210,173200,187836843,1957,1957,1957,1957,0
20250210,173100,187836843,1957,1957,1957,1957,0
20250210,173000,187836843,1957,1957,1957,1957,0
20250210,172900,187836843,1957,1957,1957,1957,0
20250210,172800,187836843,1957,1957,1957,1957,0
20250210,172700,187836843,1957,1957,1957,1957,0
20250210,172600,187836843,1957,1957,1957,1957,0
20250210,172500,187836843,1957,1957,1957,1957,0
20250210,172400,187836843,1957,1957,1957,1957,117
20250210,172300,187836843,1957,1957,1957,1957,0
20250210,172200,187836843,1957,1957,1957,1957,0
20250210,172100,187836843,1957,1957,1957,1957,0
20250210,172000,187836843,1957,1957,1957,1957,0
20250210,171900,187836843,1957,1957,1957,1957,0
20250210,171800,187836843,1957,1957,1957,1957,0
20250210,171700,187836843,1957,1957,1957,1957,0
20250210,171600,187836843,1957,1957,1957,1957,0
20250210,171500,187836843,1957,1957,1957,1957,0
20250210,171400,187836843,1957,1957,1957,1957,0
20250210,171300,187836843,1957,1957,1957,1957,0
20250210,171200,187836843,1957,1957,1957,1957,0
20250210,171100,187836843,1957,1957,1957,1957,0
20250210,171000,187836843,1957,1957,1957,1957,0
20250210,170900,187836843,1957,1957,1957,1957,0
20250210,170800,187836843,1957,1957,1957,1957,0
20250210,170700,187836843,1957,1957,1957,1957,0
20250210,170600,187836843,1957,1957,1957,1957,0
20250210,170500,187836843,1957,1957,1957,1957,0
20250210,170400,187836843,1957,1957,1957,1957,0
20250210,170300,187836843,1957,1957,1957,1957,0
20250210,170200,187836843,1957,1957,1957,1957,0
20250210,170100,187836843,1957,1957,1957,1957,0
20250210,170000,187836843,1957,1957,1957,1957,0
20250210,165900,187836843,1957,1957,1957,1957,0
20250210,165800,187836843,1957,1957,1957,1957,0
20250210,165700,187836843,1957,1957,1957,1957,0
20250210,165600,187836843,1957,1957,1957,1957,0
20250210,165500,187836843,1957,1957,1957,1957,0
20250210,165400,187836843,1957,1957,1957,1957,117
20250210,165300,187836843,1957,1957,1957,1957,0
20250210,165200,187836843,1957,1957,1957,1957,0
20250210,165100,187836843,1957,1957,1957,1957,0
20250210,165000,187836843,1957,1957,1957,1957,0
20250210,164900,187836843,1957,1957,1957,1957,0
20250210,164800,187836843,1957,1957,1957,1957,0
20250210,164700,187836843,1957,1957,1957,1957,0
20250210,164600,187836843,1957,1957,1957,1957,0
20250210,164500,187836843,1957,1957,1957,1957,0
20250210,164400,187836843,1957,1957,1957,1957,0
20250210,164300,187836843,1957,1957,1957,1957,0
20250210,164200,187836843,1957,1957,1957,1957,0
20250210,164100,187836843,1957,1957,1957,1957,0
20250210,164000,187836843,1957,1957,1957,1957,0
20250210,163900,187836843,1957,1957,1957,1957,0
20250210,163800,187836843,1957,1957,1957,1957,0
20250210,163700,187836843,1957,1957,1957,1957,0
20250210,163600,187836843,1957,1957,1957,1957,0
20250210,163500,187836843,1957,1957,1957,1957,0
20250210,163400,187836843,1957,1957,1957,1957,0
20250210,163300,187836843,1957,1957,1957,1957,0
20250210,163200,187836843,1957,1957,1957,1957,0
20250210,163100,187836843,1957,1957,1957,1957,0
20250210,163000,187836843,1957,1957,1957,1957,0
20250210,162900,187836843,1957,1957,1957,1957,0
20250210,162800,187836843,1957,1957,1957,1957,0
20250210,162700,187836843,1957,1957,1957,1957,0
20250210,162600,187836843,1957,1957,1957,1957,0
20250210,162500,187836843,1957,1957,1957,1957,0
20250210,162400,187836843,1957,1957,1957,1957,117
20250210,162300,187836843,1957,1957,1957,1957,0
20250210,162200,187836843,1957,1957,1957,1957,0
20250210,162100,187836843,1957,1957,1957,1957,0
20250210,162000,187836843,1957,1957,1957,1957,0
20250210,161900,187836843,1957,1957,1957,1957,0
20250210,161800,187836843,1957,1957,1957,1957,0
20250210,161700,187836843,1957,1957,1957,1957,0
20250210,161600,187836843,1957,1957,1957,1957,0
20250210,161500,187836843,1957,1957,1957,1957,0
20250210,161400,187836843,1957,1957,1957,1957,0
20250210,161300,187836843,1957,1957,1957,1957,0
20250210,161200,187836843,1957,1957,1957,1957,0
20250210,161100,187836843,1957,1957,1957,1957,0
20250210,161000,187836843,1957,1957,1957,1957,0
20250210,160900,187836843,1957,1957,1957,1957,0
20250210,160800,187836843,1957,1957,1957,1957,0
20250210,160700,187836843,1957,1957,1957,1957,0
20250210,160600,187836843,1957,1957,1957,1957,0
20250210,160500,187836843,1957,1957,1957,1957,0
20250210,160400,187836843,1957,1957,1957,1957,0
20250210,160300,187836843,1957,1957,1957,1957,0
20250210,160200,187836843,1957,1957,1957,1957,0
20250210,160100,187836843,1957,1957,1957,1957,0
20250210,160000,187836843,1957,1957,1957,1957,0
20250210,155900,187836843,1957,1957,1957,1957,0
20250210,155800,187836843,1957,1957,1957,1957,0
20250210,155700,187836843,1957,1957,1957,1957,0
20250210,155600,187836843,1957,1957,1957,1957,0
20250210,155500,187836843,1957,1957,1957,1957,0
20250210,155400,187836843,1957,1957,1957,1957,117
20250210,155300,187836843,1957,1957,1957,1957,0
20250210,155200,187836843,1957,1957,1957,1957,0
20250210,155100,187836843,1957,1957,1957,1957,0
20250210,155000,187836843,1957,1957,1957,1957,0
20250210,154900,187836843,1957,1957,1957,1957,0
20250210,154800,187836843,1957,1957,1957,1957,0
20250210,154700,187836843,1957,1957,1957,1957,0
20250210,154600,187836843,1957,1957,1957,1957,0
20250210,154500,187836843,1957,1957,1957,1957,0
20250210,154400,187836843,1957,1957,1957,1957,0
20250210,154300,187836843,1957,1957,1957,1957,0
20250210,154200,187836843,1957,1957,1957,1957,0
20250210,154100,187836843,1957,1957,1957,1957,0
20250210,154000,187836843,1957,1957,1957,1957,0
20250210,153900,187836843,1957,1957,1957,1957,0
20250210,153800,187836843,1957,1957,1957,1957,0
20250210,153700,187836843,1957,1957,1957,1957,0
20250210,153600,187836843,1957,1957,1957,1957,0
20250210,153500,187836843,1957,1957,1957,1957,0
20250210,153400,187836843,1957,1957,1957,1957,0
20250210,153300,187836843,1957,1957,1957,1957,0
20250210,153200,187836843,1957,1957,1957,1957,0
20250210,153100,187836843,1957,1957,1957,1957,0
20250210,153000,187836843,1957,1957,1957,1957,117
20250210,152900,187607874,1965,1965,1965,1965,0
20250210,152800,187607874,1965,1965,1965,1965,0
20250210,152700,187607874,1965,1965,1965,1965,0
20250210,152600,187607874,1965,1965,1965,1965,0
20250210,152500,187607874,1965,1965,1965,1965,0
20250210,152400,187607874,1965,1965,1965,1965,0
20250210,152300,187607874,1965,1965,1965,1965,0
20250210,152200,187607874,1965,1965,1965,1965,0
20250210,152100,187607874,1965,1965,1965,1965,0
20250210,152000,187607874,1965,1965,1965,1965,0
20250210,151900,187607874,1965,1965,1965,1965,0
20250210,151800,187607874,1965,1965,1965,1965,0
20250210,151700,187607874,1965,1965,1965,1965,0
20250210,151600,187607874,1965,1965,1965,1965,0
20250210,151500,187607874,1965,1965,1965,1965,0
20250210,151400,187607874,1965,1965,1965,1965,0
20250210,151300,187607874,1965,1965,1965,1965,0
20250210,151200,187607874,1965,1965,1965,1965,0
20250210,151100,187607874,1965,1965,1965,1965,0
20250210,151000,187607874,1965,1965,1965,1965,0
20250210,150900,187607874,1965,1965,1965,1965,0
20250210,150800,187607874,1965,1965,1965,1965,0
20250210,150700,187607874,1965,1965,1965,1965,0
20250210,150600,187607874,1965,1964,1965,1964,900
20250210,150500,185840241,1964,1964,1964,1964,2503
20250210,150400,180924349,1964,1964,1964,1964,1505
20250210,150300,177968529,1964,1962,1964,1962,1500
20250210,150200,175023515,1960,1960,1960,1960,0
20250210,150100,175023515,1960,1960,1960,1960,0
20250210,150000,175023515,1960,1960,1960,1960,1700
20250210,145900,171691515,1962,1962,1962,1962,0
20250210,145800,171691515,1962,1962,1962,1962,0
20250210,145700,171691515,1962,1962,1962,1962,0
20250210,145600,171691515,1962,1960,1962,1960,2280
20250210,145500,167221715,1960,1960,1960,1960,500
20250210,145400,166241715,1960,1960,1960,1960,677
20250210,145300,164914795,1960,1960,1960,1960,734
20250210,145200,163476155,1960,1960,1960,1960,555
20250210,145100,162388355,1959,1959,1959,1959,0
20250210,145000,162388355,1959,1959,1959,1959,0
20250210,144900,162388355,1959,1959,1959,1959,450
20250210,144800,161506805,1959,1959,1959,1959,0
20250210,144700,161506805,1959,1959,1959,1959,0
20250210,144600,161506805,1959,1959,1959,1959,0
20250210,144500,161506805,1959,1959,1959,1959,0
20250210,144400,161506805,1959,1959,1959,1959,0
20250210,144300,161506805,1959,1959,1959,1959,0
20250210,144200,161506805,1959,1959,1959,1959,0
20250210,144100,161506805,1959,1959,1959,1959,0
20250210,144000,161506805,1959,1959,1959,1959,0
20250210,143900,161506805,1959,1959,1959,1959,5
20250210,143800,161497010,1954,1954,1954,1954,0
20250210,143700,161497010,1954,1954,1954,1954,0
20250210,143600,161497010,1954,1954,1954,1954,0
20250210,143500,161497010,1954,1955,1955,1954,788
20250210,143400,159956698,1960,1960,1960,1960,0
20250210,143300,159956698,1960,1960,1960,1960,0
20250210,143200,159956698,1960,1960,1960,1960,0
20250210,143100,159956698,1960,1960,1960,1960,0
20250210,143000,159956698,1960,1960,1960,1960,0
20250210,142900,159956698,1960,1960,1960,1960,0
20250210,142800,159956698,1960,1960,1960,1960,0
20250210,142700,159956698,1960,1960,1960,1960,0
20250210,142600,159956698,1960,1960,1960,1960,0
20250210,142500,159956698,1960,1960,1960,1960,0
20250210,142400,159956698,1960,1960,1960,1960,0
20250210,142300,159956698,1960,1960,1960,1960,0
20250210,142200,159956698,1960,1960,1960,1960,0
20250210,142100,159956698,1960,1960,1960,1960,0
20250210,142000,159956698,1960,1960,1960,1960,0
20250210,141900,159956698,1960,1960,1960,1960,0
20250210,141800,159956698,1960,1960,1960,1960,0
20250210,141700,159956698,1960,1960,1960,1960,0
20250210,141600,159956698,1960,1960,1960,1960,0
20250210,141500,159956698,1960,1960,1960,1960,0
20250210,141400,159956698,1960,1960,1960,1960,0
20250210,141300,159956698,1960,1960,1960,1960,0
20250210,141200,159956698,1960,1960,1960,1960,0
20250210,141100,159956698,1960,1960,1960,1960,0
20250210,141000,159956698,1960,1960,1960,1960,0
20250210,140900,159956698,1960,1960,1960,1960,0
20250210,140800,159956698,1960,1960,1960,1960,0
20250210,140700,159956698,1960,1960,1960,1960,0
20250210,140600,159956698,1960,1960,1960,1960,0
20250210,140500,159956698,1960,1960,1960,1960,0
20250210,140400,159956698,1960,1960,1960,1960,0
20250210,140300,159956698,1960,1960,1960,1960,0
20250210,140200,159956698,1960,1960,1960,1960,0
20250210,140100,159956698,1960,1960,1960,1960,0
20250210,140000,159956698,1960,1960,1960,1960,0
20250210,135900,159956698,1960,1960,1960,1960,0
20250210,135800,159956698,1960,1960,1960,1960,0
20250210,135700,159956698,1960,1960,1960,1960,0
20250210,135600,159956698,1960,1960,1960,1960,0
20250210,135500,159956698,1960,1960,1960,1960,0
20250210,135400,159956698,1960,1960,1960,1960,0
20250210,135300,159956698,1960,1960,1960,1960,0
20250210,135200,159956698,1960,1960,1960,1960,0
20250210,135100,159956698,1960,1960,1960,1960,0
20250210,135000,159956698,1960,1960,1960,1960,0
20250210,134900,159956698,1960,1960,1960,1960,0
20250210,134800,159956698,1960,1960,1960,1960,0
20250210,134700,159956698,1960,1960,1960,1960,0
20250210,134600,159956698,1960,1960,1960,1960,0
20250210,134500,159956698,1960,1960,1960,1960,0
20250210,134400,159956698,1960,1960,1960,1960,0
20250210,134300,159956698,1960,1960,1960,1960,0
20250210,134200,159956698,1960,1960,1960,1960,0
20250210,134100,159956698,1960,1960,1960,1960,0
20250210,134000,159956698,1960,1960,1960,1960,4
20250210,133900,159948858,1955,1955,1955,1955,0
20250210,133800,159948858,1955,1955,1955,1955,0
20250210,133700,159948858,1955,1955,1955,1955,0
20250210,133600,159948858,1955,1955,1955,1955,0
20250210,133500,159948858,1955,1955,1955,1955,0
20250210,133400,159948858,1955,1955,1955,1955,0
20250210,133300,159948858,1955,1955,1955,1955,0
20250210,133200,159948858,1955,1955,1955,1955,803
20250210,133100,158378993,1955,1955,1955,1955,78
20250210,133000,158226503,1956,1956,1956,1956,0
20250210,132900,158226503,1956,1956,1956,1956,8
20250210,132800,158210855,1958,1958,1958,1958,0
20250210,132700,158210855,1958,1958,1958,1958,0
20250210,132600,158210855,1958,1958,1958,1958,100
20250210,132500,158015055,1960,1960,1960,1960,5
20250210,132400,158005255,1962,1962,1962,1962,0
20250210,132300,158005255,1962,1962,1962,1962,0
20250210,132200,158005255,1962,1962,1962,1962,0
20250210,132100,158005255,1962,1962,1962,1962,0
20250210,132000,158005255,1962,1962,1962,1962,500
20250210,131900,157024255,1962,1962,1962,1962,0
20250210,131800,157024255,1962,1962,1962,1962,0
20250210,131700,157024255,1962,1962,1962,1962,0
20250210,131600,157024255,1962,1962,1962,1962,0
20250210,131500,157024255,1962,1962,1962,1962,0
20250210,131400,157024255,1962,1962,1962,1962,5
20250210,131300,157014445,1962,1962,1962,1962,1
20250210,131200,157012483,1962,1962,1962,1962,0
20250210,131100,157012483,1962,1962,1962,1962,0
20250210,131000,157012483,1962,1962,1962,1962,0
20250210,130900,157012483,1962,1962,1962,1962,0
20250210,130800,157012483,1962,1962,1962,1962,0
20250210,130700,157012483,1962,1962,1962,1962,0
20250210,130600,157012483,1962,1962,1962,1962,0
20250210,130500,157012483,1962,1962,1962,1962,0
20250210,130400,157012483,1962,1962,1962,1962,1
20250210,130300,157010521,1960,1960,1960,1960,0
20250210,130200,157010521,1960,1960,1960,1960,0
20250210,130100,157010521,1960,1960,1960,1960,0
20250210,130000,157010521,1960,1960,1960,1960,0
20250210,125900,157010521,1960,1960,1960,1960,0
20250210,125800,157010521,1960,1960,1960,1960,0
20250210,125700,157010521,1960,1960,1960,1960,0
20250210,125600,157010521,1960,1960,1960,1960,0
20250210,125500,157010521,1960,1960,1960,1960,0
20250210,125400,157010521,1960,1960,1960,1960,0
20250210,125300,157010521,1960,1960,1960,1960,0
20250210,125200,157010521,1960,1960,1960,1960,0
20250210,125100,157010521,1960,1960,1960,1960,0
20250210,125000,157010521,1960,1960,1960,1960,0
20250210,124900,157010521,1960,1960,1960,1960,0
20250210,124800,157010521,1960,1960,1960,1960,0
20250210,124700,157010521,1960,1960,1960,1960,0
20250210,124600,157010521,1960,1960,1960,1960,0
20250210,124500,157010521,1960,1961,1961,1960,1050
20250210,124400,154952516,1962,1962,1962,1962,0
20250210,124300,154952516,1962,1962,1962,1962,0
20250210,124200,154952516,1962,1962,1962,1962,0
20250210,124100,154952516,1962,1962,1962,1962,0
20250210,124000,154952516,1962,1962,1962,1962,500
20250210,123900,153971516,1962,1962,1962,1962,0
20250210,123800,153971516,1962,1962,1962,1962,0
20250210,123700,153971516,1962,1962,1962,1962,0
20250210,123600,153971516,1962,1962,1962,1962,0
20250210,123500,153971516,1962,1962,1962,1962,0
20250210,123400,153971516,1962,1962,1962,1962,0
20250210,123300,153971516,1962,1962,1962,1962,0
20250210,123200,153971516,1962,1962,1962,1962,0
20250210,123100,153971516,1962,1962,1962,1962,0
20250210,123000,153971516,1962,1962,1962,1962,0
20250210,122900,153971516,1962,1962,1962,1962,0
20250210,122800,153971516,1962,1962,1962,1962,0
20250210,122700,153971516,1962,1962,1962,1962,0
20250210,122600,153971516,1962,1962,1962,1962,0
20250210,122500,153971516,1962,1962,1962,1962,0
20250210,122400,153971516,1962,1962,1962,1962,0
20250210,122300,153971516,1962,1962,1962,1962,0
20250210,122200,153971516,1962,1962,1962,1962,0
20250210,122100,153971516,1962,1962,1962,1962,0
20250210,122000,153971516,1962,1962,1962,1962,0
20250210,121900,153971516,1962,1962,1962,1962,0
20250210,121800,153971516,1962,1962,1962,1962,0
20250210,121700,153971516,1962,1962,1962,1962,0
20250210,121600,153971516,1962,1962,1962,1962,0
20250210,121500,153971516,1962,1962,1962,1962,0
20250210,121400,153971516,1962,1962,1962,1962,0
20250210,121300,153971516,1962,1962,1962,1962,0
20250210,121200,153971516,1962,1962,1962,1962,0
20250210,121100,153971516,1962,1962,1962,1962,0
20250210,121000,153971516,1962,1962,1962,1962,0
20250210,120900,153971516,1962,1962,1962,1962,0
20250210,120800,153971516,1962,1962,1962,1962,0
20250210,120700,153971516,1962,1962,1962,1962,0
20250210,120600,153971516,1962,1962,1962,1962,0
20250210,120500,153971516,1962,1962,1962,1962,0
20250210,120400,153971516,1962,1962,1962,1962,0
20250210,120300,153971516,1962,1962,1962,1962,0
20250210,120200,153971516,1962,1962,1962,1962,7
20250210,120100,153957782,1964,1964,1964,1964,0
20250210,120000,153957782,1964,1964,1964,1964,0
20250210,115900,153957782,1964,1964,1964,1964,0
20250210,115800,153957782,1964,1964,1964,1964,0
20250210,115700,153957782,1964,1964,1964,1964,3
20250210,115600,153951890,1964,1964,1964,1964,0
20250210,115500,153951890,1964,1964,1964,1964,0
20250210,115400,153951890,1964,1964,1964,1964,0
20250210,115300,153951890,1964,1964,1964,1964,0
20250210,115200,153951890,1964,1964,1964,1964,0
20250210,115100,153951890,1964,1964,1964,1964,0
20250210,115000,153951890,1964,1964,1964,1964,0
20250210,114900,153951890,1964,1964,1964,1964,0
20250210,114800,153951890,1964,1964,1964,1964,0
20250210,114700,153951890,1964,1964,1964,1964,0
20250210,114600,153951890,1964,1964,1964,1964,0
20250210,114500,153951890,1964,1964,1964,1964,0
20250210,114400,153951890,1964,1964,1964,1964,0
20250210,114300,153951890,1964,1964,1964,1964,0
20250210,114200,153951890,1964,1964,1964,1964,0
20250210,114100,153951890,1964,1964,1964,1964,0
20250210,114000,153951890,1964,1964,1964,1964,0
20250210,113900,153951890,1964,1964,1964,1964,0
20250210,113800,153951890,1964,1964,1964,1964,0
20250210,113700,153951890,1964,1964,1964,1964,0
20250210,113600,153951890,1964,1964,1964,1964,0
20250210,113500,153951890,1964,1964,1964,1964,0
20250210,113400,153951890,1964,1964,1964,1964,0
20250210,113300,153951890,1964,1964,1964,1964,0
20250210,113200,153951890,1964,1964,1964,1964,0
20250210,113100,153951890,1964,1964,1964,1964,0
20250210,113000,153951890,1964,1964,1964,1964,0
20250210,112900,153951890,1964,1964,1964,1964,0
20250210,112800,153951890,1964,1964,1964,1964,0
20250210,112700,153951890,1964,1964,1964,1964,0
20250210,112600,153951890,1964,1964,1964,1964,0
20250210,112500,153951890,1964,1964,1964,1964,0
20250210,112400,153951890,1964,1964,1964,1964,0
20250210,112300,153951890,1964,1964,1964,1964,0
20250210,112200,153951890,1964,1964,1964,1964,0
20250210,112100,153951890,1964,1963,1964,1963,1214
20250210,112000,151567595,1964,1964,1964,1964,0
20250210,111900,151567595,1964,1964,1964,1964,0
20250210,111800,151567595,1964,1964,1964,1964,0
20250210,111700,151567595,1964,1964,1964,1964,0
20250210,111600,151567595,1964,1964,1964,1964,0
20250210,111500,151567595,1964,1964,1964,1964,0
20250210,111400,151567595,1964,1964,1964,1964,0
20250210,111300,151567595,1964,1964,1964,1964,0
20250210,111200,151567595,1964,1964,1964,1964,0
20250210,111100,151567595,1964,1964,1964,1964,0
20250210,111000,151567595,1964,1964,1964,1964,0
20250210,110900,151567595,1964,1964,1964,1964,0
20250210,110800,151567595,1964,1964,1964,1964,0
20250210,110700,151567595,1964,1964,1964,1964,0
20250210,110600,151567595,1964,1964,1964,1964,0
20250210,110500,151567595,1964,1964,1964,1964,0
20250210,110400,151567595,1964,1964,1964,1964,0
20250210,110300,151567595,1964,1964,1964,1964,0
20250210,110200,151567595,1964,1964,1964,1964,0
20250210,110100,151567595,1964,1964,1964,1964,314
20250210,110000,150950899,1964,1964,1964,1964,0
20250210,105900,150950899,1964,1964,1964,1964,0
20250210,105800,150950899,1964,1964,1964,1964,0
20250210,105700,150950899,1964,1964,1964,1964,961
20250210,105600,149063495,1964,1963,1964,1959,6522
20250210,105500,136280783,1963,1963,1963,1963,522
20250210,105400,135256097,1963,1960,1963,1960,1803
20250210,105300,131719808,1963,1963,1963,1963,0
20250210,105200,131719808,1963,1963,1963,1963,0
20250210,105100,131719808,1963,1957,1963,1957,1300
20250210,105000,129175432,1957,1957,1957,1957,3766
20250210,104900,121805370,1957,1957,1957,1957,1
20250210,104800,121803413,1963,1963,1963,1963,0
20250210,104700,121803413,1963,1963,1963,1963,0
20250210,104600,121803413,1963,1963,1963,1963,0
20250210,104500,121803413,1963,1963,1963,1963,0
20250210,104400,121803413,1963,1963,1963,1963,10
20250210,104300,121783783,1964,1964,1964,1964,0
20250210,104200,121783783,1964,1964,1964,1964,0
20250210,104100,121783783,1964,1964,1964,1964,0
20250210,104000,121783783,1964,1964,1964,1964,0
20250210,103900,121783783,1964,1964,1964,1964,0
20250210,103800,121783783,1964,1964,1964,1964,0
20250210,103700,121783783,1964,1964,1964,1964,0
20250210,103600,121783783,1964,1964,1964,1964,505
20250210,103500,120791963,1964,1959,1964,1959,1000
20250210,103400,118831440,1959,1958,1959,1958,1000
20250210,103300,116872471,1959,1959,1959,1959,0
20250210,103200,116872471,1959,1959,1959,1959,0
20250210,103100,116872471,1959,1959,1959,1959,0
20250210,103000,116872471,1959,1959,1959,1959,0
20250210,102900,116872471,1959,1959,1959,1959,0
20250210,102800,116872471,1959,1959,1959,1959,0
20250210,102700,116872471,1959,1959,1959,1959,0
20250210,102600,116872471,1959,1959,1959,1959,0
20250210,102500,116872471,1959,1959,1959,1959,0
20250210,102400,116872471,1959,1959,1959,1959,0
20250210,102300,116872471,1959,1959,1959,1959,0
20250210,102200,116872471,1959,1959,1959,1959,0
20250210,102100,116872471,1959,1959,1959,1959,0
20250210,102000,116872471,1959,1959,1959,1959,0
20250210,101900,116872471,1959,1959,1959,1959,0
20250210,101800,116872471,1959,1959,1959,1959,0
20250210,101700,116872471,1959,1959,1959,1959,0
20250210,101600,116872471,1959,1959,1959,1959,4
20250210,101500,116864635,1959,1959,1959,1959,0
20250210,101400,116864635,1959,1959,1959,1959,11
20250210,101300,116843086,1960,1960,1960,1960,0
20250210,101200,116843086,1960,1960,1960,1960,0
20250210,101100,116843086,1960,1960,1960,1960,0
20250210,101000,116843086,1960,1960,1960,1960,0
20250210,100900,116843086,1960,1960,1960,1960,0
20250210,100800,116843086,1960,1960,1960,1960,0
20250210,100700,116843086,1960,1960,1960,1960,0
20250210,100600,116843086,1960,1960,1960,1960,0
20250210,100500,116843086,1960,1960,1960,1960,0
20250210,100400,116843086,1960,1960,1960,1960,0
20250210,100300,116843086,1960,1960,1960,1960,2
20250210,100200,116839166,1959,1959,1959,1959,0
20250210,100100,116839166,1959,1959,1959,1959,10
20250210,100000,116819576,1959,1959,1959,1959,10
20250210,095900,116799986,1959,1959,1959,1959,0
20250210,095800,116799986,1959,1959,1959,1959,0
20250210,095700,116799986,1959,1959,1959,1959,2440
20250210,095600,112020026,1959,1959,1959,1959,0
20250210,095500,112020026,1959,1959,1959,1959,554
20250210,095400,110934740,1959,1959,1959,1959,0
20250210,095300,110934740,1959,1959,1959,1959,0
20250210,095200,110934740,1959,1959,1959,1959,101
20250210,095100,110736881,1959,1959,1959,1959,4
20250210,095000,110729045,1965,1965,1965,1965,0
20250210,094900,110729045,1965,1965,1965,1965,0
20250210,094800,110729045,1965,1965,1965,1965,0
20250210,094700,110729045,1965,1965,1965,1965,0
20250210,094600,110729045,1965,1965,1965,1965,0
20250210,094500,110729045,1965,1965,1965,1965,0
20250210,094400,110729045,1965,1965,1965,1965,0
20250210,094300,110729045,1965,1965,1965,1965,0
20250210,094200,110729045,1965,1965,1965,1965,0
20250210,094100,110729045,1965,1965,1965,1965,0
20250210,094000,110729045,1965,1965,1965,1965,0
20250210,093900,110729045,1965,1965,1965,1965,0
20250210,093800,110729045,1965,1965,1965,1965,0
20250210,093700,110729045,1965,1965,1965,1965,0
20250210,093600,110729045,1965,1954,1965,1954,3235
20250210,093500,104407822,1952,1952,1952,1952,0
20250210,093400,104407822,1952,1952,1952,1952,0
20250210,093300,104407822,1952,1952,1952,1952,0
20250210,093200,104407822,1952,1952,1952,1952,12
20250210,093100,104384398,1954,1954,1954,1954,0
20250210,093000,104384398,1954,1954,1954,1954,0
20250210,092900,104384398,1954,1954,1954,1954,0
20250210,092800,104384398,1954,1954,1954,1954,0
20250210,092700,104384398,1954,1954,1954,1954,200
20250210,092600,103993598,1954,1954,1954,1954,1
20250210,092500,103991644,1950,1950,1950,1950,0
20250210,092400,103991644,1950,1950,1950,1950,0
20250210,092300,103991644,1950,1950,1950,1950,0
20250210,092200,103991644,1950,1952,1952,1950,53
20250210,092100,103888270,1953,1953,1953,1953,0
20250210,092000,103888270,1953,1953,1953,1953,2
20250210,091900,103884364,1950,1950,1950,1950,0
20250210,091800,103884364,1950,1950,1950,1950,0
20250210,091700,103884364,1950,1950,1950,1950,0
20250210,091600,103884364,1950,1954,1955,1950,29026
20250210,091500,47202135,1954,1957,1957,1954,2390
20250210,091400,42531115,1957,1957,1957,1957,0
20250210,091300,42531115,1957,1957,1957,1957,1150
20250210,091200,40280565,1954,1955,1955,1954,1018
20250210,091100,38290393,1956,1958,1958,1956,11204
20250210,091000,16353286,1958,1958,1958,1958,18
20250210,090900,16318042,1983,1979,1983,1979,600
20250210,090800,15129972,1979,1979,1979,1979,0
20250210,090700,15129972,1979,1975,1979,1975,1400
20250210,090600,12363887,1977,1977,1977,1977,0
20250210,090500,12363887,1977,1977,1977,1977,0
20250210,090400,12363887,1977,1970,1977,1970,600
20250210,090300,11180091,1970,1965,1970,1965,600
20250210,090200,9998685,1965,1957,1965,1950,5009
20250210,090100,219968,1964,1964,1964,1964,0
20250210,090000,219968,1964,1964,1964,1964,112