KissMeData/468510/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,215400,1986603263,1953,1953,1953,1953,6051
20250211,215300,1986603263,1953,1953,1953,1953,0
20250211,215200,1986603263,1953,1953,1953,1953,0
20250211,215100,1986603263,1953,1953,1953,1953,0
20250211,215000,1986603263,1953,1953,1953,1953,0
20250211,214900,1986603263,1953,1953,1953,1953,0
20250211,214800,1986603263,1953,1953,1953,1953,0
20250211,214700,1986603263,1953,1953,1953,1953,0
20250211,214600,1986603263,1953,1953,1953,1953,0
20250211,214500,1986603263,1953,1953,1953,1953,0
20250211,214400,1986603263,1953,1953,1953,1953,0
20250211,214300,1986603263,1953,1953,1953,1953,0
20250211,214200,1986603263,1953,1953,1953,1953,0
20250211,214100,1986603263,1953,1953,1953,1953,0
20250211,214000,1986603263,1953,1953,1953,1953,0
20250211,213900,1986603263,1953,1953,1953,1953,0
20250211,213800,1986603263,1953,1953,1953,1953,0
20250211,213700,1986603263,1953,1953,1953,1953,0
20250211,213600,1986603263,1953,1953,1953,1953,0
20250211,213500,1986603263,1953,1953,1953,1953,0
20250211,213400,1986603263,1953,1953,1953,1953,0
20250211,213300,1986603263,1953,1953,1953,1953,0
20250211,213200,1986603263,1953,1953,1953,1953,0
20250211,213100,1986603263,1953,1953,1953,1953,0
20250211,213000,1986603263,1953,1953,1953,1953,0
20250211,212900,1986603263,1953,1953,1953,1953,0
20250211,212800,1986603263,1953,1953,1953,1953,0
20250211,212700,1986603263,1953,1953,1953,1953,0
20250211,212600,1986603263,1953,1953,1953,1953,0
20250211,212500,1986603263,1953,1953,1953,1953,0
20250211,212400,1986603263,1953,1953,1953,1953,6051
20250211,212300,1986603263,1953,1953,1953,1953,0
20250211,212200,1986603263,1953,1953,1953,1953,0
20250211,212100,1986603263,1953,1953,1953,1953,0
20250211,212000,1986603263,1953,1953,1953,1953,0
20250211,211900,1986603263,1953,1953,1953,1953,0
20250211,211800,1986603263,1953,1953,1953,1953,0
20250211,211700,1986603263,1953,1953,1953,1953,0
20250211,211600,1986603263,1953,1953,1953,1953,0
20250211,211500,1986603263,1953,1953,1953,1953,0
20250211,211400,1986603263,1953,1953,1953,1953,0
20250211,211300,1986603263,1953,1953,1953,1953,0
20250211,211200,1986603263,1953,1953,1953,1953,0
20250211,211100,1986603263,1953,1953,1953,1953,0
20250211,211000,1986603263,1953,1953,1953,1953,0
20250211,210900,1986603263,1953,1953,1953,1953,0
20250211,210800,1986603263,1953,1953,1953,1953,0
20250211,210700,1986603263,1953,1953,1953,1953,0
20250211,210600,1986603263,1953,1953,1953,1953,0
20250211,210500,1986603263,1953,1953,1953,1953,0
20250211,210400,1986603263,1953,1953,1953,1953,0
20250211,210300,1986603263,1953,1953,1953,1953,0
20250211,210200,1986603263,1953,1953,1953,1953,0
20250211,210100,1986603263,1953,1953,1953,1953,0
20250211,210000,1986603263,1953,1953,1953,1953,0
20250211,205900,1986603263,1953,1953,1953,1953,0
20250211,205800,1986603263,1953,1953,1953,1953,0
20250211,205700,1986603263,1953,1953,1953,1953,0
20250211,205600,1986603263,1953,1953,1953,1953,0
20250211,205500,1986603263,1953,1953,1953,1953,0
20250211,205400,1986603263,1953,1953,1953,1953,6051
20250211,205300,1986603263,1953,1953,1953,1953,0
20250211,205200,1986603263,1953,1953,1953,1953,0
20250211,205100,1986603263,1953,1953,1953,1953,0
20250211,205000,1986603263,1953,1953,1953,1953,0
20250211,204900,1986603263,1953,1953,1953,1953,0
20250211,204800,1986603263,1953,1953,1953,1953,0
20250211,204700,1986603263,1953,1953,1953,1953,0
20250211,204600,1986603263,1953,1953,1953,1953,0
20250211,204500,1986603263,1953,1953,1953,1953,0
20250211,204400,1986603263,1953,1953,1953,1953,0
20250211,204300,1986603263,1953,1953,1953,1953,0
20250211,204200,1986603263,1953,1953,1953,1953,0
20250211,204100,1986603263,1953,1953,1953,1953,0
20250211,204000,1986603263,1953,1953,1953,1953,0
20250211,203900,1986603263,1953,1953,1953,1953,0
20250211,203800,1986603263,1953,1953,1953,1953,0
20250211,203700,1986603263,1953,1953,1953,1953,0
20250211,203600,1986603263,1953,1953,1953,1953,0
20250211,203500,1986603263,1953,1953,1953,1953,0
20250211,203400,1986603263,1953,1953,1953,1953,0
20250211,203300,1986603263,1953,1953,1953,1953,0
20250211,203200,1986603263,1953,1953,1953,1953,0
20250211,203100,1986603263,1953,1953,1953,1953,0
20250211,203000,1986603263,1953,1953,1953,1953,0
20250211,202900,1986603263,1953,1953,1953,1953,0
20250211,202800,1986603263,1953,1953,1953,1953,0
20250211,202700,1986603263,1953,1953,1953,1953,0
20250211,202600,1986603263,1953,1953,1953,1953,0
20250211,202500,1986603263,1953,1953,1953,1953,0
20250211,202400,1986603263,1953,1953,1953,1953,6051
20250211,202300,1986603263,1953,1953,1953,1953,0
20250211,202200,1986603263,1953,1953,1953,1953,0
20250211,202100,1986603263,1953,1953,1953,1953,0
20250211,202000,1986603263,1953,1953,1953,1953,0
20250211,201900,1986603263,1953,1953,1953,1953,0
20250211,201800,1986603263,1953,1953,1953,1953,0
20250211,201700,1986603263,1953,1953,1953,1953,0
20250211,201600,1986603263,1953,1953,1953,1953,0
20250211,201500,1986603263,1953,1953,1953,1953,0
20250211,201400,1986603263,1953,1953,1953,1953,0
20250211,201300,1986603263,1953,1953,1953,1953,0
20250211,201200,1986603263,1953,1953,1953,1953,0
20250211,201100,1986603263,1953,1953,1953,1953,0
20250211,201000,1986603263,1953,1953,1953,1953,0
20250211,200900,1986603263,1953,1953,1953,1953,0
20250211,200800,1986603263,1953,1953,1953,1953,0
20250211,200700,1986603263,1953,1953,1953,1953,0
20250211,200600,1986603263,1953,1953,1953,1953,0
20250211,200500,1986603263,1953,1953,1953,1953,0
20250211,200400,1986603263,1953,1953,1953,1953,0
20250211,200300,1986603263,1953,1953,1953,1953,0
20250211,200200,1986603263,1953,1953,1953,1953,0
20250211,200100,1986603263,1953,1953,1953,1953,0
20250211,200000,1986603263,1953,1953,1953,1953,0
20250211,195900,1986603263,1953,1953,1953,1953,0
20250211,195800,1986603263,1953,1953,1953,1953,0
20250211,195700,1986603263,1953,1953,1953,1953,0
20250211,195600,1986603263,1953,1953,1953,1953,0
20250211,195500,1986603263,1953,1953,1953,1953,0
20250211,195400,1986603263,1953,1953,1953,1953,6051
20250211,195300,1986603263,1953,1953,1953,1953,0
20250211,195200,1986603263,1953,1953,1953,1953,0
20250211,195100,1986603263,1953,1953,1953,1953,0
20250211,195000,1986603263,1953,1953,1953,1953,0
20250211,194900,1986603263,1953,1953,1953,1953,0
20250211,194800,1986603263,1953,1953,1953,1953,0
20250211,194700,1986603263,1953,1953,1953,1953,0
20250211,194600,1986603263,1953,1953,1953,1953,0
20250211,194500,1986603263,1953,1953,1953,1953,0
20250211,194400,1986603263,1953,1953,1953,1953,0
20250211,194300,1986603263,1953,1953,1953,1953,0
20250211,194200,1986603263,1953,1953,1953,1953,0
20250211,194100,1986603263,1953,1953,1953,1953,0
20250211,194000,1986603263,1953,1953,1953,1953,0
20250211,193900,1986603263,1953,1953,1953,1953,0
20250211,193800,1986603263,1953,1953,1953,1953,0
20250211,193700,1986603263,1953,1953,1953,1953,0
20250211,193600,1986603263,1953,1953,1953,1953,0
20250211,193500,1986603263,1953,1953,1953,1953,0
20250211,193400,1986603263,1953,1953,1953,1953,0
20250211,193300,1986603263,1953,1953,1953,1953,0
20250211,193200,1986603263,1953,1953,1953,1953,0
20250211,193100,1986603263,1953,1953,1953,1953,0
20250211,193000,1986603263,1953,1953,1953,1953,0
20250211,192900,1986603263,1953,1953,1953,1953,0
20250211,192800,1986603263,1953,1953,1953,1953,0
20250211,192700,1986603263,1953,1953,1953,1953,0
20250211,192600,1986603263,1953,1953,1953,1953,0
20250211,192500,1986603263,1953,1953,1953,1953,0
20250211,192400,1986603263,1953,1953,1953,1953,6051
20250211,192300,1986603263,1953,1953,1953,1953,0
20250211,192200,1986603263,1953,1953,1953,1953,0
20250211,192100,1986603263,1953,1953,1953,1953,0
20250211,192000,1986603263,1953,1953,1953,1953,0
20250211,191900,1986603263,1953,1953,1953,1953,0
20250211,191800,1986603263,1953,1953,1953,1953,0
20250211,191700,1986603263,1953,1953,1953,1953,0
20250211,191600,1986603263,1953,1953,1953,1953,0
20250211,191500,1986603263,1953,1953,1953,1953,0
20250211,191400,1986603263,1953,1953,1953,1953,0
20250211,191300,1986603263,1953,1953,1953,1953,0
20250211,191200,1986603263,1953,1953,1953,1953,0
20250211,191100,1986603263,1953,1953,1953,1953,0
20250211,191000,1986603263,1953,1953,1953,1953,0
20250211,190900,1986603263,1953,1953,1953,1953,0
20250211,190800,1986603263,1953,1953,1953,1953,0
20250211,190700,1986603263,1953,1953,1953,1953,0
20250211,190600,1986603263,1953,1953,1953,1953,0
20250211,190500,1986603263,1953,1953,1953,1953,0
20250211,190400,1986603263,1953,1953,1953,1953,0
20250211,190300,1986603263,1953,1953,1953,1953,0
20250211,190200,1986603263,1953,1953,1953,1953,0
20250211,190100,1986603263,1953,1953,1953,1953,0
20250211,190000,1986603263,1953,1953,1953,1953,0
20250211,185900,1986603263,1953,1953,1953,1953,0
20250211,185800,1986603263,1953,1953,1953,1953,0
20250211,185700,1986603263,1953,1953,1953,1953,0
20250211,185600,1986603263,1953,1953,1953,1953,0
20250211,185500,1986603263,1953,1953,1953,1953,0
20250211,185400,1986603263,1953,1953,1953,1953,6051
20250211,185300,1986603263,1953,1953,1953,1953,0
20250211,185200,1986603263,1953,1953,1953,1953,0
20250211,185100,1986603263,1953,1953,1953,1953,0
20250211,185000,1986603263,1953,1953,1953,1953,0
20250211,184900,1986603263,1953,1953,1953,1953,0
20250211,184800,1986603263,1953,1953,1953,1953,0
20250211,184700,1986603263,1953,1953,1953,1953,0
20250211,184600,1986603263,1953,1953,1953,1953,0
20250211,184500,1986603263,1953,1953,1953,1953,0
20250211,184400,1986603263,1953,1953,1953,1953,0
20250211,184300,1986603263,1953,1953,1953,1953,0
20250211,184200,1986603263,1953,1953,1953,1953,0
20250211,184100,1986603263,1953,1953,1953,1953,0
20250211,184000,1986603263,1953,1953,1953,1953,0
20250211,183900,1986603263,1953,1953,1953,1953,0
20250211,183800,1986603263,1953,1953,1953,1953,0
20250211,183700,1986603263,1953,1953,1953,1953,0
20250211,183600,1986603263,1953,1953,1953,1953,0
20250211,183500,1986603263,1953,1953,1953,1953,0
20250211,183400,1986603263,1953,1953,1953,1953,0
20250211,183300,1986603263,1953,1953,1953,1953,0
20250211,183200,1986603263,1953,1953,1953,1953,0
20250211,183100,1986603263,1953,1953,1953,1953,0
20250211,183000,1986603263,1953,1953,1953,1953,0
20250211,182900,1986603263,1953,1953,1953,1953,0
20250211,182800,1986603263,1953,1953,1953,1953,0
20250211,182700,1986603263,1953,1953,1953,1953,0
20250211,182600,1986603263,1953,1953,1953,1953,0
20250211,182500,1986603263,1953,1953,1953,1953,0
20250211,182400,1986603263,1953,1953,1953,1953,6051
20250211,182300,1986603263,1953,1953,1953,1953,0
20250211,182200,1986603263,1953,1953,1953,1953,0
20250211,182100,1986603263,1953,1953,1953,1953,0
20250211,182000,1986603263,1953,1953,1953,1953,0
20250211,181900,1986603263,1953,1953,1953,1953,0
20250211,181800,1986603263,1953,1953,1953,1953,0
20250211,181700,1986603263,1953,1953,1953,1953,0
20250211,181600,1986603263,1953,1953,1953,1953,0
20250211,181500,1986603263,1953,1953,1953,1953,0
20250211,181400,1986603263,1953,1953,1953,1953,0
20250211,181300,1986603263,1953,1953,1953,1953,0
20250211,181200,1986603263,1953,1953,1953,1953,0
20250211,181100,1986603263,1953,1953,1953,1953,0
20250211,181000,1986603263,1953,1953,1953,1953,0
20250211,180900,1986603263,1953,1953,1953,1953,0
20250211,180800,1986603263,1953,1953,1953,1953,0
20250211,180700,1986603263,1953,1953,1953,1953,0
20250211,180600,1986603263,1953,1953,1953,1953,0
20250211,180500,1986603263,1953,1953,1953,1953,0
20250211,180400,1986603263,1953,1953,1953,1953,0
20250211,180300,1986603263,1953,1953,1953,1953,0
20250211,180200,1986603263,1953,1953,1953,1953,0
20250211,180100,1986603263,1953,1953,1953,1953,0
20250211,180000,1986603263,1953,1953,1953,1953,0
20250211,175900,1986603263,1953,1953,1953,1953,0
20250211,175800,1986603263,1953,1953,1953,1953,0
20250211,175700,1986603263,1953,1953,1953,1953,0
20250211,175600,1986603263,1953,1953,1953,1953,0
20250211,175500,1986603263,1953,1953,1953,1953,0
20250211,175400,1986603263,1953,1953,1953,1953,6051
20250211,175300,1986603263,1953,1953,1953,1953,0
20250211,175200,1986603263,1953,1953,1953,1953,0
20250211,175100,1986603263,1953,1953,1953,1953,0
20250211,175000,1986603263,1953,1953,1953,1953,0
20250211,174900,1986603263,1953,1953,1953,1953,0
20250211,174800,1986603263,1953,1953,1953,1953,0
20250211,174700,1986603263,1953,1953,1953,1953,0
20250211,174600,1986603263,1953,1953,1953,1953,0
20250211,174500,1986603263,1953,1953,1953,1953,0
20250211,174400,1986603263,1953,1953,1953,1953,0
20250211,174300,1986603263,1953,1953,1953,1953,0
20250211,174200,1986603263,1953,1953,1953,1953,0
20250211,174100,1986603263,1953,1953,1953,1953,0
20250211,174000,1986603263,1953,1953,1953,1953,0
20250211,173900,1986603263,1953,1953,1953,1953,0
20250211,173800,1986603263,1953,1953,1953,1953,0
20250211,173700,1986603263,1953,1953,1953,1953,0
20250211,173600,1986603263,1953,1953,1953,1953,0
20250211,173500,1986603263,1953,1953,1953,1953,0
20250211,173400,1986603263,1953,1953,1953,1953,0
20250211,173300,1986603263,1953,1953,1953,1953,0
20250211,173200,1986603263,1953,1953,1953,1953,0
20250211,173100,1986603263,1953,1953,1953,1953,0
20250211,173000,1986603263,1953,1953,1953,1953,0
20250211,172900,1986603263,1953,1953,1953,1953,0
20250211,172800,1986603263,1953,1953,1953,1953,0
20250211,172700,1986603263,1953,1953,1953,1953,0
20250211,172600,1986603263,1953,1953,1953,1953,0
20250211,172500,1986603263,1953,1953,1953,1953,0
20250211,172400,1986603263,1953,1953,1953,1953,6051
20250211,172300,1986603263,1953,1953,1953,1953,0
20250211,172200,1986603263,1953,1953,1953,1953,0
20250211,172100,1986603263,1953,1953,1953,1953,0
20250211,172000,1986603263,1953,1953,1953,1953,0
20250211,171900,1986603263,1953,1953,1953,1953,0
20250211,171800,1986603263,1953,1953,1953,1953,0
20250211,171700,1986603263,1953,1953,1953,1953,0
20250211,171600,1986603263,1953,1953,1953,1953,0
20250211,171500,1986603263,1953,1953,1953,1953,0
20250211,171400,1986603263,1953,1953,1953,1953,0
20250211,171300,1986603263,1953,1953,1953,1953,0
20250211,171200,1986603263,1953,1953,1953,1953,0
20250211,171100,1986603263,1953,1953,1953,1953,0
20250211,171000,1986603263,1953,1953,1953,1953,0
20250211,170900,1986603263,1953,1953,1953,1953,0
20250211,170800,1986603263,1953,1953,1953,1953,0
20250211,170700,1986603263,1953,1953,1953,1953,0
20250211,170600,1986603263,1953,1953,1953,1953,0
20250211,170500,1986603263,1953,1953,1953,1953,0
20250211,170400,1986603263,1953,1953,1953,1953,0
20250211,170300,1986603263,1953,1953,1953,1953,0
20250211,170200,1986603263,1953,1953,1953,1953,0
20250211,170100,1986603263,1953,1953,1953,1953,0
20250211,170000,1986603263,1953,1953,1953,1953,0
20250211,165900,1986603263,1953,1953,1953,1953,0
20250211,165800,1986603263,1953,1953,1953,1953,0
20250211,165700,1986603263,1953,1953,1953,1953,0
20250211,165600,1986603263,1953,1953,1953,1953,0
20250211,165500,1986603263,1953,1953,1953,1953,0
20250211,165400,1986603263,1953,1953,1953,1953,6051
20250211,165300,1986603263,1953,1953,1953,1953,0
20250211,165200,1986603263,1953,1953,1953,1953,0
20250211,165100,1986603263,1953,1953,1953,1953,0
20250211,165000,1986603263,1953,1953,1953,1953,0
20250211,164900,1986603263,1953,1953,1953,1953,0
20250211,164800,1986603263,1953,1953,1953,1953,0
20250211,164700,1986603263,1953,1953,1953,1953,0
20250211,164600,1986603263,1953,1953,1953,1953,0
20250211,164500,1986603263,1953,1953,1953,1953,0
20250211,164400,1986603263,1953,1953,1953,1953,0
20250211,164300,1986603263,1953,1953,1953,1953,0
20250211,164200,1986603263,1953,1953,1953,1953,0
20250211,164100,1986603263,1953,1953,1953,1953,0
20250211,164000,1986603263,1953,1953,1953,1953,0
20250211,163900,1986603263,1953,1953,1953,1953,0
20250211,163800,1986603263,1953,1953,1953,1953,0
20250211,163700,1986603263,1953,1953,1953,1953,0
20250211,163600,1986603263,1953,1953,1953,1953,0
20250211,163500,1986603263,1953,1953,1953,1953,0
20250211,163400,1986603263,1953,1953,1953,1953,0
20250211,163300,1986603263,1953,1953,1953,1953,0
20250211,163200,1986603263,1953,1953,1953,1953,0
20250211,163100,1986603263,1953,1953,1953,1953,0
20250211,163000,1986603263,1953,1953,1953,1953,0
20250211,162900,1986603263,1953,1953,1953,1953,0
20250211,162800,1986603263,1953,1953,1953,1953,0
20250211,162700,1986603263,1953,1953,1953,1953,0
20250211,162600,1986603263,1953,1953,1953,1953,0
20250211,162500,1986603263,1953,1953,1953,1953,0
20250211,162400,1986603263,1953,1953,1953,1953,6051
20250211,162300,1986603263,1953,1953,1953,1953,0
20250211,162200,1986603263,1953,1953,1953,1953,0
20250211,162100,1986603263,1953,1953,1953,1953,0
20250211,162000,1986603263,1953,1953,1953,1953,0
20250211,161900,1986603263,1953,1953,1953,1953,0
20250211,161800,1986603263,1953,1953,1953,1953,0
20250211,161700,1986603263,1953,1953,1953,1953,0
20250211,161600,1986603263,1953,1953,1953,1953,0
20250211,161500,1986603263,1953,1953,1953,1953,0
20250211,161400,1986603263,1953,1953,1953,1953,0
20250211,161300,1986603263,1953,1953,1953,1953,0
20250211,161200,1986603263,1953,1953,1953,1953,0
20250211,161100,1986603263,1953,1953,1953,1953,0
20250211,161000,1986603263,1953,1953,1953,1953,0
20250211,160900,1986603263,1953,1953,1953,1953,0
20250211,160800,1986603263,1953,1953,1953,1953,0
20250211,160700,1986603263,1953,1953,1953,1953,0
20250211,160600,1986603263,1953,1953,1953,1953,0
20250211,160500,1986603263,1953,1953,1953,1953,0
20250211,160400,1986603263,1953,1953,1953,1953,0
20250211,160300,1986603263,1953,1953,1953,1953,0
20250211,160200,1986603263,1953,1953,1953,1953,0
20250211,160100,1986603263,1953,1953,1953,1953,0
20250211,160000,1986603263,1953,1953,1953,1953,0
20250211,155900,1986603263,1953,1953,1953,1953,0
20250211,155800,1986603263,1953,1953,1953,1953,0
20250211,155700,1986603263,1953,1953,1953,1953,0
20250211,155600,1986603263,1953,1953,1953,1953,0
20250211,155500,1986603263,1953,1953,1953,1953,0
20250211,155400,1986603263,1953,1953,1953,1953,6051
20250211,155300,1986603263,1953,1953,1953,1953,0
20250211,155200,1986603263,1953,1953,1953,1953,0
20250211,155100,1986603263,1953,1953,1953,1953,0
20250211,155000,1986603263,1953,1953,1953,1953,0
20250211,154900,1986603263,1953,1953,1953,1953,0
20250211,154800,1986603263,1953,1953,1953,1953,0
20250211,154700,1986603263,1953,1953,1953,1953,0
20250211,154600,1986603263,1953,1953,1953,1953,0
20250211,154500,1986603263,1953,1953,1953,1953,0
20250211,154400,1986603263,1953,1953,1953,1953,0
20250211,154300,1986603263,1953,1953,1953,1953,0
20250211,154200,1986603263,1953,1953,1953,1953,0
20250211,154100,1986603263,1953,1953,1953,1953,0
20250211,154000,1986603263,1953,1953,1953,1953,0
20250211,153900,1986603263,1953,1953,1953,1953,0
20250211,153800,1986603263,1953,1953,1953,1953,0
20250211,153700,1986603263,1953,1953,1953,1953,0
20250211,153600,1986603263,1953,1953,1953,1953,0
20250211,153500,1986603263,1953,1953,1953,1953,0
20250211,153400,1986603263,1953,1953,1953,1953,0
20250211,153300,1986603263,1953,1953,1953,1953,0
20250211,153200,1986603263,1953,1953,1953,1953,0
20250211,153100,1986603263,1953,1953,1953,1953,0
20250211,153000,1986603263,1953,1953,1953,1953,6051
20250211,152900,1974785660,1953,1953,1953,1953,0
20250211,152800,1974785660,1953,1953,1953,1953,0
20250211,152700,1974785660,1953,1953,1953,1953,0
20250211,152600,1974785660,1953,1953,1953,1953,0
20250211,152500,1974785660,1953,1953,1953,1953,0
20250211,152400,1974785660,1953,1953,1953,1953,0
20250211,152300,1974785660,1953,1953,1953,1953,0
20250211,152200,1974785660,1953,1953,1953,1953,0
20250211,152100,1974785660,1953,1953,1953,1953,0
20250211,152000,1974785660,1953,1953,1953,1953,0
20250211,151900,1974785660,1953,1954,1954,1953,4463
20250211,151800,1966069334,1958,1957,1958,1954,30
20250211,151700,1966010688,1958,1961,1961,1958,21
20250211,151600,1965969529,1953,1955,1960,1953,2948
20250211,151500,1960210215,1954,1958,1962,1953,2122
20250211,151400,1956060730,1959,1959,1959,1959,2
20250211,151300,1956056812,1953,1961,1961,1953,67
20250211,151200,1955925918,1954,1956,1956,1954,371
20250211,151100,1955200780,1960,1960,1960,1960,155
20250211,151000,1954896980,1962,1962,1962,1962,8
20250211,150900,1954881284,1962,1962,1962,1962,1
20250211,150800,1954879322,1951,1956,1956,1951,7425
20250211,150700,1940383094,1956,1962,1962,1956,3
20250211,150600,1940377214,1962,1962,1962,1962,0
20250211,150500,1940377214,1962,1962,1962,1962,0
20250211,150400,1940377214,1962,1962,1962,1962,0
20250211,150300,1940377214,1962,1962,1962,1962,24
20250211,150200,1940330126,1954,1954,1954,1954,0
20250211,150100,1940330126,1954,1954,1954,1954,0
20250211,150000,1940330126,1954,1954,1954,1954,0
20250211,145900,1940330126,1954,1954,1954,1954,0
20250211,145800,1940330126,1954,1954,1954,1954,0
20250211,145700,1940330126,1954,1955,1955,1954,1027
20250211,145600,1938322868,1953,1953,1953,1953,600
20250211,145500,1937151068,1955,1955,1955,1955,100
20250211,145400,1936955568,1955,1956,1956,1953,3532
20250211,145300,1930054750,1957,1957,1957,1957,689
20250211,145200,1928706377,1957,1957,1957,1957,440
20250211,145100,1927845297,1957,1957,1957,1957,100
20250211,145000,1927649597,1957,1957,1957,1957,0
20250211,144900,1927649597,1957,1957,1957,1957,300
20250211,144800,1927062497,1967,1967,1967,1967,0
20250211,144700,1927062497,1967,1967,1967,1967,0
20250211,144600,1927062497,1967,1966,1967,1966,2329
20250211,144500,1922481367,1967,1967,1967,1967,0
20250211,144400,1922481367,1967,1967,1967,1967,1
20250211,144300,1922479400,1958,1958,1958,1958,0
20250211,144200,1922479400,1958,1961,1961,1958,2179
20250211,144100,1918210748,1961,1961,1961,1961,2000
20250211,144000,1914288748,1961,1962,1962,1961,200
20250211,143900,1913896546,1970,1970,1970,1970,11
20250211,143800,1913874876,1969,1969,1969,1969,0
20250211,143700,1913874876,1969,1969,1969,1969,1
20250211,143600,1913872907,1962,1962,1962,1962,1
20250211,143500,1913870945,1962,1962,1962,1962,2
20250211,143400,1913867021,1962,1962,1962,1962,120
20250211,143300,1913631581,1961,1962,1962,1961,19
20250211,143200,1913594304,1959,1963,1963,1959,3075
20250211,143100,1907564729,1971,1971,1971,1960,797
20250211,143000,1905999766,1975,1978,1979,1960,3476
20250211,142900,1899125540,1978,1957,1978,1957,4981
20250211,142800,1889311717,1957,1953,1957,1953,3271
20250211,142700,1882919040,1954,1954,1954,1954,0
20250211,142600,1882919040,1954,1956,1956,1954,717
20250211,142500,1881517514,1956,1956,1956,1956,0
20250211,142400,1881517514,1956,1956,1956,1956,70
20250211,142300,1881380594,1956,1956,1956,1956,238
20250211,142200,1880915066,1956,1956,1956,1956,1645
20250211,142100,1877697446,1956,1957,1957,1956,208
20250211,142000,1877290597,1957,1958,1958,1957,277
20250211,141900,1876748431,1958,1959,1959,1958,17
20250211,141800,1876715135,1964,1959,1966,1959,1008
20250211,141700,1874735277,1960,1957,1961,1956,920
20250211,141600,1872931878,1956,1956,1956,1956,473
20250211,141500,1872006690,1956,1956,1956,1956,30
20250211,141400,1871948010,1953,1954,1956,1953,9013
20250211,141300,1854345488,1954,1953,1954,1953,118
20250211,141200,1854115032,1953,1954,1954,1953,245
20250211,141100,1853636542,1956,1956,1956,1956,1
20250211,141000,1853634586,1956,1956,1956,1956,1
20250211,140900,1853632630,1956,1956,1956,1952,243
20250211,140800,1853158282,1956,1955,1956,1955,768
20250211,140700,1851656309,1951,1952,1952,1951,113
20250211,140600,1851435813,1951,1952,1952,1951,25
20250211,140500,1851387036,1952,1952,1952,1950,908
20250211,140400,1849616422,1956,1950,1956,1950,1310
20250211,140300,1847058193,1950,1951,1951,1950,2077
20250211,140200,1843007834,1950,1951,1951,1950,727
20250211,140100,1841589950,1950,1951,1952,1949,4936
20250211,140000,1831964952,1949,1951,1956,1949,20154
20250211,135900,1792662339,1951,1951,1951,1950,3026
20250211,135800,1786759867,1951,1953,1955,1951,11865
20250211,135700,1763603259,1957,1958,1958,1952,2515
20250211,135600,1758690264,1958,1962,1979,1957,3259
20250211,135500,1752307403,1982,1982,1982,1982,0
20250211,135400,1752307403,1982,1961,1982,1961,2
20250211,135300,1752303460,1982,1958,1985,1952,4358
20250211,135200,1743696230,1951,1958,1958,1951,12042
20250211,135100,1720200789,1952,1952,1958,1949,35256
20250211,135000,1651427362,1952,1970,1978,1952,25443
20250211,134900,1601598108,1978,1979,1979,1968,505
20250211,134800,1600599083,1968,1978,1983,1968,42485
20250211,134700,1516602513,1982,1982,1982,1977,10191
20250211,134600,1496440968,1981,1959,1995,1959,20039
20250211,134500,1456598589,1964,1970,1970,1957,18804
20250211,134400,1419746866,1970,1986,1994,1956,62460
20250211,134300,1296756902,1987,2070,2080,1981,124704
20250211,134200,1042645122,2070,2035,2080,2010,122374
20250211,134100,791495032,2035,1984,2040,1983,61591
20250211,134000,666455817,1990,1975,2045,1975,19936
20250211,133900,626190331,1988,2020,2060,1988,80507
20250211,133800,462781281,2020,2010,2030,2010,23001
20250211,133700,416319551,1991,2010,2015,1990,8309
20250211,133600,399591586,2015,2005,2015,2005,586
20250211,133500,398413721,2015,2015,2020,2015,12566
20250211,133400,373060556,2015,2000,2020,1974,43471
20250211,133300,285509957,2000,1996,2000,1996,11822
20250211,133200,261887557,1999,1972,1999,1972,38961
20250211,133100,184452167,1973,1969,1973,1969,8100
20250211,133000,168493271,1968,1968,1968,1968,0
20250211,132900,168493271,1968,1965,1968,1965,5000
20250211,132800,158655272,1967,1967,1967,1967,0
20250211,132700,158655272,1967,1967,1967,1967,0
20250211,132600,158655272,1967,1967,1967,1967,0
20250211,132500,158655272,1967,1967,1967,1967,0
20250211,132400,158655272,1967,1967,1967,1967,0
20250211,132300,158655272,1967,1967,1967,1967,0
20250211,132200,158655272,1967,1967,1967,1967,0
20250211,132100,158655272,1967,1967,1967,1967,0
20250211,132000,158655272,1967,1967,1967,1967,0
20250211,131900,158655272,1967,1967,1967,1967,0
20250211,131800,158655272,1967,1967,1967,1967,0
20250211,131700,158655272,1967,1967,1967,1967,0
20250211,131600,158655272,1967,1967,1967,1967,0
20250211,131500,158655272,1967,1967,1967,1967,0
20250211,131400,158655272,1967,1967,1967,1967,0
20250211,131300,158655272,1967,1967,1967,1967,0
20250211,131200,158655272,1967,1967,1967,1967,0
20250211,131100,158655272,1967,1967,1967,1967,0
20250211,131000,158655272,1967,1967,1967,1967,0
20250211,130900,158655272,1967,1967,1967,1967,0
20250211,130800,158655272,1967,1967,1967,1967,0
20250211,130700,158655272,1967,1967,1967,1967,0
20250211,130600,158655272,1967,1967,1967,1967,0
20250211,130500,158655272,1967,1967,1967,1967,0
20250211,130400,158655272,1967,1967,1967,1967,0
20250211,130300,158655272,1967,1967,1967,1967,0
20250211,130200,158655272,1967,1967,1967,1967,0
20250211,130100,158655272,1967,1967,1967,1967,0
20250211,130000,158655272,1967,1967,1967,1967,191
20250211,125900,158279575,1968,1968,1968,1968,0
20250211,125800,158279575,1968,1967,1968,1967,1027
20250211,125700,156258713,1967,1967,1967,1967,0
20250211,125600,156258713,1967,1967,1967,1967,1
20250211,125500,156256746,1956,1960,1960,1956,1151
20250211,125400,154005386,1968,1968,1968,1968,0
20250211,125300,154005386,1968,1968,1968,1968,0
20250211,125200,154005386,1968,1968,1968,1968,0
20250211,125100,154005386,1968,1968,1968,1968,0
20250211,125000,154005386,1968,1968,1968,1968,0
20250211,124900,154005386,1968,1968,1968,1968,1
20250211,124800,154003418,1955,1956,1956,1955,493
20250211,124700,153039203,1964,1964,1964,1964,244
20250211,124600,152559987,1956,1956,1956,1956,0
20250211,124500,152559987,1956,1956,1956,1956,0
20250211,124400,152559987,1956,1956,1956,1956,0
20250211,124300,152559987,1956,1956,1956,1956,0
20250211,124200,152559987,1956,1956,1956,1956,325
20250211,124100,151924287,1956,1957,1957,1956,139
20250211,124000,151652402,1956,1956,1956,1956,0
20250211,123900,151652402,1956,1956,1956,1956,0
20250211,123800,151652402,1956,1963,1963,1956,2
20250211,123700,151648483,1963,1963,1963,1963,3905
20250211,123600,143982968,1963,1963,1963,1963,2
20250211,123500,143979042,1963,1963,1963,1963,2
20250211,123400,143975116,1963,1963,1963,1963,1
20250211,123300,143973153,1963,1963,1963,1963,0
20250211,123200,143973153,1963,1963,1963,1963,0
20250211,123100,143973153,1963,1963,1963,1963,0
20250211,123000,143973153,1963,1963,1963,1963,1
20250211,122900,143971190,1963,1963,1963,1963,198
20250211,122800,143582516,1963,1963,1963,1963,0
20250211,122700,143582516,1963,1963,1963,1963,0
20250211,122600,143582516,1963,1963,1963,1963,0
20250211,122500,143582516,1963,1963,1963,1963,0
20250211,122400,143582516,1963,1963,1963,1963,0
20250211,122300,143582516,1963,1963,1963,1963,1
20250211,122200,143580553,1961,1961,1961,1961,0
20250211,122100,143580553,1961,1961,1961,1961,0
20250211,122000,143580553,1961,1961,1961,1961,0
20250211,121900,143580553,1961,1961,1961,1961,0
20250211,121800,143580553,1961,1961,1961,1961,0
20250211,121700,143580553,1961,1961,1961,1961,0
20250211,121600,143580553,1961,1961,1961,1961,0
20250211,121500,143580553,1961,1961,1961,1961,0
20250211,121400,143580553,1961,1961,1961,1961,0
20250211,121300,143580553,1961,1961,1961,1961,0
20250211,121200,143580553,1961,1961,1961,1961,0
20250211,121100,143580553,1961,1961,1961,1961,0
20250211,121000,143580553,1961,1961,1961,1961,0
20250211,120900,143580553,1961,1961,1961,1961,1
20250211,120800,143578592,1962,1962,1962,1962,0
20250211,120700,143578592,1962,1962,1962,1962,0
20250211,120600,143578592,1962,1962,1962,1962,0
20250211,120500,143578592,1962,1962,1962,1962,0
20250211,120400,143578592,1962,1962,1962,1962,0
20250211,120300,143578592,1962,1962,1962,1962,0
20250211,120200,143578592,1962,1962,1962,1962,0
20250211,120100,143578592,1962,1962,1962,1962,0
20250211,120000,143578592,1962,1962,1962,1962,0
20250211,115900,143578592,1962,1962,1962,1962,0
20250211,115800,143578592,1962,1962,1962,1962,0
20250211,115700,143578592,1962,1962,1962,1962,0
20250211,115600,143578592,1962,1962,1962,1962,0
20250211,115500,143578592,1962,1962,1962,1962,4
20250211,115400,143570744,1955,1955,1955,1955,0
20250211,115300,143570744,1955,1955,1955,1955,0
20250211,115200,143570744,1955,1955,1955,1955,0
20250211,115100,143570744,1955,1962,1962,1955,32
20250211,115000,143508072,1964,1964,1964,1964,0
20250211,114900,143508072,1964,1964,1964,1964,0
20250211,114800,143508072,1964,1964,1964,1964,0
20250211,114700,143508072,1964,1964,1964,1964,0
20250211,114600,143508072,1964,1964,1964,1964,0
20250211,114500,143508072,1964,1964,1964,1964,0
20250211,114400,143508072,1964,1964,1964,1964,0
20250211,114300,143508072,1964,1964,1964,1964,0
20250211,114200,143508072,1964,1964,1964,1964,0
20250211,114100,143508072,1964,1964,1964,1964,0
20250211,114000,143508072,1964,1964,1964,1964,0
20250211,113900,143508072,1964,1964,1964,1964,0
20250211,113800,143508072,1964,1964,1964,1964,0
20250211,113700,143508072,1964,1964,1964,1964,0
20250211,113600,143508072,1964,1964,1964,1964,0
20250211,113500,143508072,1964,1964,1964,1964,0
20250211,113400,143508072,1964,1960,1964,1960,712
20250211,113300,142112460,1960,1960,1960,1960,0
20250211,113200,142112460,1960,1960,1960,1960,0
20250211,113100,142112460,1960,1960,1960,1960,0
20250211,113000,142112460,1960,1960,1960,1960,0
20250211,112900,142112460,1960,1960,1960,1960,0
20250211,112800,142112460,1960,1960,1960,1960,0
20250211,112700,142112460,1960,1960,1960,1960,3
20250211,112600,142106580,1960,1960,1960,1960,0
20250211,112500,142106580,1960,1960,1960,1960,0
20250211,112400,142106580,1960,1960,1960,1960,1
20250211,112300,142104620,1959,1959,1959,1959,0
20250211,112200,142104620,1959,1959,1959,1959,0
20250211,112100,142104620,1959,1959,1959,1959,0
20250211,112000,142104620,1959,1959,1959,1959,0
20250211,111900,142104620,1959,1959,1959,1959,0
20250211,111800,142104620,1959,1959,1959,1959,0
20250211,111700,142104620,1959,1959,1959,1959,0
20250211,111600,142104620,1959,1959,1959,1959,0
20250211,111500,142104620,1959,1959,1959,1959,5000
20250211,111400,132309620,1960,1960,1960,1960,0
20250211,111300,132309620,1960,1960,1960,1960,2000
20250211,111200,128389620,1960,1960,1960,1960,0
20250211,111100,128389620,1960,1960,1960,1960,0
20250211,111000,128389620,1960,1960,1960,1960,1003
20250211,110900,126423740,1959,1959,1959,1959,0
20250211,110800,126423740,1959,1959,1959,1959,0
20250211,110700,126423740,1959,1959,1959,1959,0
20250211,110600,126423740,1959,1959,1959,1959,0
20250211,110500,126423740,1959,1959,1959,1959,300
20250211,110400,125836040,1959,1959,1959,1959,30
20250211,110300,125777270,1959,1959,1959,1959,670
20250211,110200,124464740,1959,1959,1959,1959,1000
20250211,110100,122505740,1959,1959,1959,1959,0
20250211,110000,122505740,1959,1959,1959,1959,0
20250211,105900,122505740,1959,1959,1959,1959,0
20250211,105800,122505740,1959,1959,1959,1959,90
20250211,105700,122329430,1959,1959,1959,1959,56
20250211,105600,122219726,1959,1959,1959,1959,0
20250211,105500,122219726,1959,1959,1959,1959,1
20250211,105400,122217767,1955,1955,1955,1955,0
20250211,105300,122217767,1955,1955,1955,1955,0
20250211,105200,122217767,1955,1955,1955,1955,74
20250211,105100,122073097,1958,1958,1958,1958,0
20250211,105000,122073097,1958,1958,1958,1958,0
20250211,104900,122073097,1958,1958,1958,1958,0
20250211,104800,122073097,1958,1958,1958,1958,0
20250211,104700,122073097,1958,1958,1958,1958,0
20250211,104600,122073097,1958,1958,1958,1958,0
20250211,104500,122073097,1958,1958,1958,1958,0
20250211,104400,122073097,1958,1958,1958,1958,0
20250211,104300,122073097,1958,1958,1958,1958,3000
20250211,104200,116199097,1958,1958,1958,1958,0
20250211,104100,116199097,1958,1958,1958,1958,5
20250211,104000,116189307,1951,1951,1951,1951,0
20250211,103900,116189307,1951,1951,1951,1951,0
20250211,103800,116189307,1951,1951,1951,1951,0
20250211,103700,116189307,1951,1951,1951,1951,0
20250211,103600,116189307,1951,1951,1951,1951,0
20250211,103500,116189307,1951,1951,1951,1951,0
20250211,103400,116189307,1951,1951,1951,1951,0
20250211,103300,116189307,1951,1951,1951,1951,0
20250211,103200,116189307,1951,1951,1951,1951,0
20250211,103100,116189307,1951,1952,1952,1951,235
20250211,103000,115730821,1951,1951,1951,1951,0
20250211,102900,115730821,1951,1951,1951,1951,3
20250211,102800,115724968,1951,1951,1951,1951,0
20250211,102700,115724968,1951,1951,1951,1951,0
20250211,102600,115724968,1951,1951,1951,1951,0
20250211,102500,115724968,1951,1951,1951,1951,0
20250211,102400,115724968,1951,1951,1951,1951,0
20250211,102300,115724968,1951,1951,1951,1951,0
20250211,102200,115724968,1951,1952,1952,1951,2148
20250211,102100,111534216,1951,1951,1951,1951,0
20250211,102000,111534216,1951,1951,1951,1951,0
20250211,101900,111534216,1951,1951,1951,1951,0
20250211,101800,111534216,1951,1951,1951,1951,0
20250211,101700,111534216,1951,1951,1951,1951,0
20250211,101600,111534216,1951,1951,1951,1951,0
20250211,101500,111534216,1951,1951,1951,1951,0
20250211,101400,111534216,1951,1951,1951,1951,0
20250211,101300,111534216,1951,1951,1951,1951,0
20250211,101200,111534216,1951,1951,1951,1951,0
20250211,101100,111534216,1951,1957,1958,1951,2614
20250211,101000,106434268,1951,1951,1951,1951,0
20250211,100900,106434268,1951,1951,1951,1951,0
20250211,100800,106434268,1951,1951,1951,1951,0
20250211,100700,106434268,1951,1951,1951,1951,2
20250211,100600,106430366,1958,1958,1958,1958,0
20250211,100500,106430366,1958,1958,1958,1958,0
20250211,100400,106430366,1958,1958,1958,1958,0
20250211,100300,106430366,1958,1958,1958,1958,3
20250211,100200,106424492,1951,1951,1951,1951,0
20250211,100100,106424492,1951,1952,1952,1951,17
20250211,100000,106391322,1951,1951,1951,1951,0
20250211,095900,106391322,1951,1951,1951,1951,0
20250211,095800,106391322,1951,1951,1951,1951,0
20250211,095700,106391322,1951,1952,1952,1951,274
20250211,095600,105856747,1951,1951,1951,1951,0
20250211,095500,105856747,1951,1951,1951,1951,74
20250211,095400,105712373,1959,1959,1959,1959,0
20250211,095300,105712373,1959,1959,1959,1959,0
20250211,095200,105712373,1959,1959,1959,1959,0
20250211,095100,105712373,1959,1959,1959,1959,0
20250211,095000,105712373,1959,1958,1959,1958,1023
20250211,094900,103708317,1959,1959,1959,1959,1
20250211,094800,103706358,1950,1950,1950,1950,0
20250211,094700,103706358,1950,1952,1952,1950,26006
20250211,094600,52969154,1959,1959,1959,1959,0
20250211,094500,52969154,1959,1959,1959,1959,51
20250211,094400,52869245,1959,1959,1959,1959,4
20250211,094300,52861409,1959,1959,1959,1959,0
20250211,094200,52861409,1959,1959,1959,1959,0
20250211,094100,52861409,1959,1959,1959,1959,0
20250211,094000,52861409,1959,1959,1959,1959,0
20250211,093900,52861409,1959,1959,1959,1959,0
20250211,093800,52861409,1959,1959,1959,1959,0
20250211,093700,52861409,1959,1959,1959,1959,0
20250211,093600,52861409,1959,1959,1959,1959,0
20250211,093500,52861409,1959,1959,1959,1959,0
20250211,093400,52861409,1959,1959,1959,1959,0
20250211,093300,52861409,1959,1959,1959,1959,0
20250211,093200,52861409,1959,1959,1959,1959,5
20250211,093100,52851614,1951,1951,1951,1951,0
20250211,093000,52851614,1951,1951,1951,1951,9
20250211,092900,52834055,1951,1951,1951,1951,1
20250211,092800,52832104,1950,1950,1950,1950,500
20250211,092700,51857104,1951,1959,1959,1951,8048
20250211,092600,36155448,1959,1959,1959,1959,2
20250211,092500,36151530,1959,1959,1959,1959,25
20250211,092400,36102555,1950,1950,1950,1950,0
20250211,092300,36102555,1950,1950,1950,1950,0
20250211,092200,36102555,1950,1950,1950,1950,0
20250211,092100,36102555,1950,1950,1950,1950,0
20250211,092000,36102555,1950,1960,1960,1950,390
20250211,091900,35338165,1960,1960,1960,1960,300
20250211,091800,34750165,1953,1953,1953,1953,0
20250211,091700,34750165,1953,1953,1953,1953,0
20250211,091600,34750165,1953,1955,1955,1953,2000
20250211,091500,30842429,1960,1960,1960,1960,0
20250211,091400,30842429,1960,1960,1960,1960,0
20250211,091300,30842429,1960,1960,1960,1960,0
20250211,091200,30842429,1960,1960,1960,1960,0
20250211,091100,30842429,1960,1960,1960,1960,10
20250211,091000,30822829,1960,1960,1960,1950,10795
20250211,090900,9765047,1952,1958,1958,1952,5000
20250211,090800,0,1957,1957,1957,1957,0
20250211,090700,0,1957,1957,1957,1957,0
20250211,090600,0,1957,1957,1957,1957,0
20250211,090500,0,1957,1957,1957,1957,0
20250211,090400,0,1957,1957,1957,1957,0
20250211,090300,0,1957,1957,1957,1957,0
20250211,090200,0,1957,1957,1957,1957,0
20250211,090100,0,1957,1957,1957,1957,0
20250211,090000,0,1957,1957,1957,1957,0