KissMeData/050120/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193500,9723856,2010,2010,2010,2010,562
20250220,193400,9723856,2010,2010,2010,2010,0
20250220,193300,9723856,2010,2010,2010,2010,0
20250220,193200,9723856,2010,2010,2010,2010,0
20250220,193100,9723856,2010,2010,2010,2010,0
20250220,193000,9723856,2010,2010,2010,2010,0
20250220,192900,9723856,2010,2010,2010,2010,0
20250220,192800,9723856,2010,2010,2010,2010,0
20250220,192700,9723856,2010,2010,2010,2010,0
20250220,192600,9723856,2010,2010,2010,2010,0
20250220,192500,9723856,2010,2010,2010,2010,0
20250220,192400,9723856,2010,2010,2010,2010,0
20250220,192300,9723856,2010,2010,2010,2010,0
20250220,192200,9723856,2010,2010,2010,2010,0
20250220,192100,9723856,2010,2010,2010,2010,0
20250220,192000,9723856,2010,2010,2010,2010,0
20250220,191900,9723856,2010,2010,2010,2010,0
20250220,191800,9723856,2010,2010,2010,2010,0
20250220,191700,9723856,2010,2010,2010,2010,0
20250220,191600,9723856,2010,2010,2010,2010,0
20250220,191500,9723856,2010,2010,2010,2010,0
20250220,191400,9723856,2010,2010,2010,2010,0
20250220,191300,9723856,2010,2010,2010,2010,0
20250220,191200,9723856,2010,2010,2010,2010,0
20250220,191100,9723856,2010,2010,2010,2010,0
20250220,191000,9723856,2010,2010,2010,2010,0
20250220,190900,9723856,2010,2010,2010,2010,0
20250220,190800,9723856,2010,2010,2010,2010,0
20250220,190700,9723856,2010,2010,2010,2010,0
20250220,190600,9723856,2010,2010,2010,2010,0
20250220,190500,9723856,2010,2010,2010,2010,562
20250220,190400,9723856,2010,2010,2010,2010,0
20250220,190300,9723856,2010,2010,2010,2010,0
20250220,190200,9723856,2010,2010,2010,2010,0
20250220,190100,9723856,2010,2010,2010,2010,0
20250220,190000,9723856,2010,2010,2010,2010,0
20250220,185900,9723856,2010,2010,2010,2010,0
20250220,185800,9723856,2010,2010,2010,2010,0
20250220,185700,9723856,2010,2010,2010,2010,0
20250220,185600,9723856,2010,2010,2010,2010,0
20250220,185500,9723856,2010,2010,2010,2010,0
20250220,185400,9723856,2010,2010,2010,2010,0
20250220,185300,9723856,2010,2010,2010,2010,0
20250220,185200,9723856,2010,2010,2010,2010,0
20250220,185100,9723856,2010,2010,2010,2010,0
20250220,185000,9723856,2010,2010,2010,2010,0
20250220,184900,9723856,2010,2010,2010,2010,0
20250220,184800,9723856,2010,2010,2010,2010,0
20250220,184700,9723856,2010,2010,2010,2010,0
20250220,184600,9723856,2010,2010,2010,2010,0
20250220,184500,9723856,2010,2010,2010,2010,0
20250220,184400,9723856,2010,2010,2010,2010,0
20250220,184300,9723856,2010,2010,2010,2010,0
20250220,184200,9723856,2010,2010,2010,2010,0
20250220,184100,9723856,2010,2010,2010,2010,0
20250220,184000,9723856,2010,2010,2010,2010,0
20250220,183900,9723856,2010,2010,2010,2010,0
20250220,183800,9723856,2010,2010,2010,2010,0
20250220,183700,9723856,2010,2010,2010,2010,0
20250220,183600,9723856,2010,2010,2010,2010,0
20250220,183500,9723856,2010,2010,2010,2010,562
20250220,183400,9723856,2010,2010,2010,2010,0
20250220,183300,9723856,2010,2010,2010,2010,0
20250220,183200,9723856,2010,2010,2010,2010,0
20250220,183100,9723856,2010,2010,2010,2010,0
20250220,183000,9723856,2010,2010,2010,2010,0
20250220,182900,9723856,2010,2010,2010,2010,0
20250220,182800,9723856,2010,2010,2010,2010,0
20250220,182700,9723856,2010,2010,2010,2010,0
20250220,182600,9723856,2010,2010,2010,2010,0
20250220,182500,9723856,2010,2010,2010,2010,0
20250220,182400,9723856,2010,2010,2010,2010,0
20250220,182300,9723856,2010,2010,2010,2010,0
20250220,182200,9723856,2010,2010,2010,2010,0
20250220,182100,9723856,2010,2010,2010,2010,0
20250220,182000,9723856,2010,2010,2010,2010,0
20250220,181900,9723856,2010,2010,2010,2010,0
20250220,181800,9723856,2010,2010,2010,2010,0
20250220,181700,9723856,2010,2010,2010,2010,0
20250220,181600,9723856,2010,2010,2010,2010,0
20250220,181500,9723856,2010,2010,2010,2010,0
20250220,181400,9723856,2010,2010,2010,2010,0
20250220,181300,9723856,2010,2010,2010,2010,0
20250220,181200,9723856,2010,2010,2010,2010,0
20250220,181100,9723856,2010,2010,2010,2010,0
20250220,181000,9723856,2010,2010,2010,2010,0
20250220,180900,9723856,2010,2010,2010,2010,0
20250220,180800,9723856,2010,2010,2010,2010,0
20250220,180700,9723856,2010,2010,2010,2010,0
20250220,180600,9723856,2010,2010,2010,2010,0
20250220,180500,9723856,2010,2010,2010,2010,562
20250220,180400,9723856,2010,2010,2010,2010,0
20250220,180300,9723856,2010,2010,2010,2010,0
20250220,180200,9723856,2010,2010,2010,2010,0
20250220,180100,9723856,2010,2010,2010,2010,0
20250220,180000,9723856,2010,2010,2010,2010,0
20250220,175900,9723856,2010,2010,2010,2010,0
20250220,175800,9723856,2010,2010,2010,2010,0
20250220,175700,9723856,2010,2010,2010,2010,0
20250220,175600,9723856,2010,2010,2010,2010,0
20250220,175500,9723856,2010,2010,2010,2010,0
20250220,175400,9723856,2010,2010,2010,2010,0
20250220,175300,9723856,2010,2010,2010,2010,0
20250220,175200,9723856,2010,2010,2010,2010,0
20250220,175100,9723856,2010,2010,2010,2010,0
20250220,175000,9723856,2010,2010,2010,2010,0
20250220,174900,9723856,2010,2010,2010,2010,0
20250220,174800,9723856,2010,2010,2010,2010,0
20250220,174700,9723856,2010,2010,2010,2010,0
20250220,174600,9723856,2010,2010,2010,2010,0
20250220,174500,9723856,2010,2010,2010,2010,0
20250220,174400,9723856,2010,2010,2010,2010,0
20250220,174300,9723856,2010,2010,2010,2010,0
20250220,174200,9723856,2010,2010,2010,2010,0
20250220,174100,9723856,2010,2010,2010,2010,0
20250220,174000,9723856,2010,2010,2010,2010,0
20250220,173900,9723856,2010,2010,2010,2010,0
20250220,173800,9723856,2010,2010,2010,2010,0
20250220,173700,9723856,2010,2010,2010,2010,0
20250220,173600,9723856,2010,2010,2010,2010,0
20250220,173500,9723856,2010,2010,2010,2010,562
20250220,173400,9723856,2010,2010,2010,2010,0
20250220,173300,9723856,2010,2010,2010,2010,0
20250220,173200,9723856,2010,2010,2010,2010,0
20250220,173100,9723856,2010,2010,2010,2010,0
20250220,173000,9723856,2010,2010,2010,2010,0
20250220,172900,9723856,2010,2010,2010,2010,0
20250220,172800,9723856,2010,2010,2010,2010,0
20250220,172700,9723856,2010,2010,2010,2010,0
20250220,172600,9723856,2010,2010,2010,2010,0
20250220,172500,9723856,2010,2010,2010,2010,0
20250220,172400,9723856,2010,2010,2010,2010,0
20250220,172300,9723856,2010,2010,2010,2010,0
20250220,172200,9723856,2010,2010,2010,2010,0
20250220,172100,9723856,2010,2010,2010,2010,0
20250220,172000,9723856,2010,2010,2010,2010,0
20250220,171900,9723856,2010,2010,2010,2010,0
20250220,171800,9723856,2010,2010,2010,2010,0
20250220,171700,9723856,2010,2010,2010,2010,0
20250220,171600,9723856,2010,2010,2010,2010,0
20250220,171500,9723856,2010,2010,2010,2010,0
20250220,171400,9723856,2010,2010,2010,2010,0
20250220,171300,9723856,2010,2010,2010,2010,0
20250220,171200,9723856,2010,2010,2010,2010,0
20250220,171100,9723856,2010,2010,2010,2010,0
20250220,171000,9723856,2010,2010,2010,2010,0
20250220,170900,9723856,2010,2010,2010,2010,0
20250220,170800,9723856,2010,2010,2010,2010,0
20250220,170700,9723856,2010,2010,2010,2010,0
20250220,170600,9723856,2010,2010,2010,2010,0
20250220,170500,9723856,2010,2010,2010,2010,562
20250220,170400,9723856,2010,2010,2010,2010,0
20250220,170300,9723856,2010,2010,2010,2010,0
20250220,170200,9723856,2010,2010,2010,2010,0
20250220,170100,9723856,2010,2010,2010,2010,0
20250220,170000,9723856,2010,2010,2010,2010,0
20250220,165900,9723856,2010,2010,2010,2010,0
20250220,165800,9723856,2010,2010,2010,2010,0
20250220,165700,9723856,2010,2010,2010,2010,0
20250220,165600,9723856,2010,2010,2010,2010,0
20250220,165500,9723856,2010,2010,2010,2010,0
20250220,165400,9723856,2010,2010,2010,2010,0
20250220,165300,9723856,2010,2010,2010,2010,0
20250220,165200,9723856,2010,2010,2010,2010,0
20250220,165100,9723856,2010,2010,2010,2010,0
20250220,165000,9723856,2010,2010,2010,2010,0
20250220,164900,9723856,2010,2010,2010,2010,0
20250220,164800,9723856,2010,2010,2010,2010,0
20250220,164700,9723856,2010,2010,2010,2010,0
20250220,164600,9723856,2010,2010,2010,2010,0
20250220,164500,9723856,2010,2010,2010,2010,0
20250220,164400,9723856,2010,2010,2010,2010,0
20250220,164300,9723856,2010,2010,2010,2010,0
20250220,164200,9723856,2010,2010,2010,2010,0
20250220,164100,9723856,2010,2010,2010,2010,0
20250220,164000,9723856,2010,2010,2010,2010,0
20250220,163900,9723856,2010,2010,2010,2010,0
20250220,163800,9723856,2010,2010,2010,2010,0
20250220,163700,9723856,2010,2010,2010,2010,0
20250220,163600,9723856,2010,2010,2010,2010,0
20250220,163500,9723856,2010,2010,2010,2010,562
20250220,163400,9723856,2010,2010,2010,2010,0
20250220,163300,9723856,2010,2010,2010,2010,0
20250220,163200,9723856,2010,2010,2010,2010,0
20250220,163100,9723856,2010,2010,2010,2010,0
20250220,163000,9723856,2010,2010,2010,2010,0
20250220,162900,9723856,2010,2010,2010,2010,0
20250220,162800,9723856,2010,2010,2010,2010,0
20250220,162700,9723856,2010,2010,2010,2010,0
20250220,162600,9723856,2010,2010,2010,2010,0
20250220,162500,9723856,2010,2010,2010,2010,0
20250220,162400,9723856,2010,2010,2010,2010,0
20250220,162300,9723856,2010,2010,2010,2010,0
20250220,162200,9723856,2010,2010,2010,2010,0
20250220,162100,9723856,2010,2010,2010,2010,0
20250220,162000,9723856,2010,2010,2010,2010,0
20250220,161900,9723856,2010,2010,2010,2010,0
20250220,161800,9723856,2010,2010,2010,2010,0
20250220,161700,9723856,2010,2010,2010,2010,0
20250220,161600,9723856,2010,2010,2010,2010,0
20250220,161500,9723856,2010,2010,2010,2010,0
20250220,161400,9723856,2010,2010,2010,2010,0
20250220,161300,9723856,2010,2010,2010,2010,0
20250220,161200,9723856,2010,2010,2010,2010,0
20250220,161100,9723856,2010,2010,2010,2010,0
20250220,161000,9723856,2010,2010,2010,2010,0
20250220,160900,9723856,2010,2010,2010,2010,0
20250220,160800,9723856,2010,2010,2010,2010,0
20250220,160700,9723856,2010,2010,2010,2010,0
20250220,160600,9723856,2010,2010,2010,2010,0
20250220,160500,9723856,2010,2010,2010,2010,562
20250220,160400,9723856,2010,2010,2010,2010,0
20250220,160300,9723856,2010,2010,2010,2010,0
20250220,160200,9723856,2010,2010,2010,2010,0
20250220,160100,9723856,2010,2010,2010,2010,0
20250220,160000,9723856,2010,2010,2010,2010,0
20250220,155900,9723856,2010,2010,2010,2010,0
20250220,155800,9723856,2010,2010,2010,2010,0
20250220,155700,9723856,2010,2010,2010,2010,0
20250220,155600,9723856,2010,2010,2010,2010,0
20250220,155500,9723856,2010,2010,2010,2010,0
20250220,155400,9723856,2010,2010,2010,2010,0
20250220,155300,9723856,2010,2010,2010,2010,0
20250220,155200,9723856,2010,2010,2010,2010,0
20250220,155100,9723856,2010,2010,2010,2010,0
20250220,155000,9723856,2010,2010,2010,2010,0
20250220,154900,9723856,2010,2010,2010,2010,0
20250220,154800,9723856,2010,2010,2010,2010,0
20250220,154700,9723856,2010,2010,2010,2010,0
20250220,154600,9723856,2010,2010,2010,2010,0
20250220,154500,9723856,2010,2010,2010,2010,0
20250220,154400,9723856,2010,2010,2010,2010,0
20250220,154300,9723856,2010,2010,2010,2010,0
20250220,154200,9723856,2010,2010,2010,2010,0
20250220,154100,9723856,2010,2010,2010,2010,0
20250220,154000,9723856,2010,2010,2010,2010,0
20250220,153900,9723856,2010,2010,2010,2010,0
20250220,153800,9723856,2010,2010,2010,2010,0
20250220,153700,9723856,2010,2010,2010,2010,0
20250220,153600,9723856,2010,2010,2010,2010,0
20250220,153500,9723856,2010,2010,2010,2010,562
20250220,153400,9723856,2010,2010,2010,2010,0
20250220,153300,9723856,2010,2010,2010,2010,0
20250220,153200,9723856,2010,2010,2010,2010,0
20250220,153100,9723856,2010,2010,2010,2010,0
20250220,153000,9723856,2010,2010,2010,2010,562
20250220,152900,8594236,2000,2000,2000,2000,0
20250220,152800,8594236,2000,2000,2000,2000,0
20250220,152700,8594236,2000,2000,2000,2000,0
20250220,152600,8594236,2000,2000,2000,2000,0
20250220,152500,8594236,2000,2000,2000,2000,0
20250220,152400,8594236,2000,2000,2000,2000,0
20250220,152300,8594236,2000,2000,2000,2000,0
20250220,152200,8594236,2000,2000,2000,2000,0
20250220,152100,8594236,2000,2000,2000,2000,0
20250220,152000,8594236,2000,2000,2000,2000,0
20250220,151900,8594236,2000,2000,2000,2000,10
20250220,151800,8574236,1995,1995,1995,1995,0
20250220,151700,8574236,1995,1995,1995,1995,0
20250220,151600,8574236,1995,1995,1995,1995,0
20250220,151500,8574236,1995,1995,1995,1995,0
20250220,151400,8574236,1995,1995,1995,1995,0
20250220,151300,8574236,1995,1995,1995,1995,0
20250220,151200,8574236,1995,1995,1995,1995,0
20250220,151100,8574236,1995,1995,1995,1995,0
20250220,151000,8574236,1995,1995,1995,1995,0
20250220,150900,8574236,1995,1995,1995,1995,0
20250220,150800,8574236,1995,1995,1995,1995,0
20250220,150700,8574236,1995,2000,2000,1995,171
20250220,150600,8232241,2000,2000,2000,2000,0
20250220,150500,8232241,2000,2000,2000,2000,0
20250220,150400,8232241,2000,2000,2000,2000,0
20250220,150300,8232241,2000,2000,2000,2000,0
20250220,150200,8232241,2000,2000,2000,2000,0
20250220,150100,8232241,2000,2000,2000,2000,0
20250220,150000,8232241,2000,2000,2000,2000,0
20250220,145900,8232241,2000,2000,2000,2000,0
20250220,145800,8232241,2000,2000,2000,2000,0
20250220,145700,8232241,2000,2000,2000,2000,0
20250220,145600,8232241,2000,2000,2000,2000,0
20250220,145500,8232241,2000,2000,2000,2000,0
20250220,145400,8232241,2000,2000,2000,2000,0
20250220,145300,8232241,2000,2000,2000,2000,0
20250220,145200,8232241,2000,2000,2000,2000,0
20250220,145100,8232241,2000,2000,2000,2000,0
20250220,145000,8232241,2000,2000,2000,2000,0
20250220,144900,8232241,2000,2000,2000,2000,60
20250220,144800,8112241,2000,2000,2000,2000,0
20250220,144700,8112241,2000,2000,2000,2000,0
20250220,144600,8112241,2000,2000,2000,2000,0
20250220,144500,8112241,2000,2000,2000,2000,0
20250220,144400,8112241,2000,2000,2000,2000,0
20250220,144300,8112241,2000,2000,2000,2000,0
20250220,144200,8112241,2000,2000,2000,2000,3
20250220,144100,8106241,1995,1995,1995,1995,0
20250220,144000,8106241,1995,1995,1995,1995,103
20250220,143900,7900756,2000,2000,2000,2000,0
20250220,143800,7900756,2000,2000,2000,2000,0
20250220,143700,7900756,2000,2000,2000,2000,0
20250220,143600,7900756,2000,2000,2000,2000,0
20250220,143500,7900756,2000,2000,2000,2000,101
20250220,143400,7698756,2000,2000,2000,2000,0
20250220,143300,7698756,2000,2000,2000,2000,0
20250220,143200,7698756,2000,2000,2000,2000,0
20250220,143100,7698756,2000,2000,2000,2000,0
20250220,143000,7698756,2000,2000,2000,2000,0
20250220,142900,7698756,2000,2000,2000,2000,0
20250220,142800,7698756,2000,2000,2000,2000,0
20250220,142700,7698756,2000,2000,2000,2000,0
20250220,142600,7698756,2000,2000,2000,2000,0
20250220,142500,7698756,2000,2000,2000,2000,0
20250220,142400,7698756,2000,2000,2000,2000,0
20250220,142300,7698756,2000,2000,2000,2000,0
20250220,142200,7698756,2000,2000,2000,2000,0
20250220,142100,7698756,2000,2000,2000,2000,0
20250220,142000,7698756,2000,2000,2000,2000,0
20250220,141900,7698756,2000,2000,2000,2000,50
20250220,141800,7598756,2000,2000,2000,2000,0
20250220,141700,7598756,2000,2000,2000,2000,0
20250220,141600,7598756,2000,2000,2000,2000,0
20250220,141500,7598756,2000,2000,2000,2000,0
20250220,141400,7598756,2000,2000,2000,2000,0
20250220,141300,7598756,2000,2000,2000,2000,0
20250220,141200,7598756,2000,2000,2000,2000,0
20250220,141100,7598756,2000,2000,2000,2000,0
20250220,141000,7598756,2000,2000,2000,2000,0
20250220,140900,7598756,2000,2000,2000,2000,0
20250220,140800,7598756,2000,2000,2000,2000,0
20250220,140700,7598756,2000,2000,2000,2000,0
20250220,140600,7598756,2000,2000,2000,2000,0
20250220,140500,7598756,2000,2000,2000,2000,0
20250220,140400,7598756,2000,2000,2000,2000,0
20250220,140300,7598756,2000,2000,2000,2000,0
20250220,140200,7598756,2000,2000,2000,2000,0
20250220,140100,7598756,2000,2000,2000,2000,0
20250220,140000,7598756,2000,2000,2000,2000,0
20250220,135900,7598756,2000,2000,2000,2000,0
20250220,135800,7598756,2000,2000,2000,2000,0
20250220,135700,7598756,2000,2000,2000,2000,0
20250220,135600,7598756,2000,2000,2000,2000,0
20250220,135500,7598756,2000,2000,2000,2000,0
20250220,135400,7598756,2000,2000,2000,2000,0
20250220,135300,7598756,2000,2000,2000,2000,0
20250220,135200,7598756,2000,2000,2000,2000,0
20250220,135100,7598756,2000,2000,2000,2000,0
20250220,135000,7598756,2000,2000,2000,2000,0
20250220,134900,7598756,2000,2000,2000,2000,0
20250220,134800,7598756,2000,2000,2000,2000,0
20250220,134700,7598756,2000,2000,2000,2000,0
20250220,134600,7598756,2000,2000,2000,2000,0
20250220,134500,7598756,2000,2000,2000,2000,0
20250220,134400,7598756,2000,2000,2000,2000,0
20250220,134300,7598756,2000,2000,2000,2000,0
20250220,134200,7598756,2000,2000,2000,2000,0
20250220,134100,7598756,2000,2000,2000,2000,0
20250220,134000,7598756,2000,2000,2000,2000,5
20250220,133900,7588756,2000,2000,2000,2000,0
20250220,133800,7588756,2000,2000,2000,2000,0
20250220,133700,7588756,2000,2000,2000,2000,0
20250220,133600,7588756,2000,2000,2000,2000,0
20250220,133500,7588756,2000,2000,2000,2000,0
20250220,133400,7588756,2000,2000,2000,2000,0
20250220,133300,7588756,2000,2000,2000,2000,0
20250220,133200,7588756,2000,2000,2000,2000,0
20250220,133100,7588756,2000,2000,2000,2000,10
20250220,133000,7568756,2000,2000,2000,2000,0
20250220,132900,7568756,2000,2000,2000,2000,0
20250220,132800,7568756,2000,2000,2000,2000,0
20250220,132700,7568756,2000,2000,2000,2000,0
20250220,132600,7568756,2000,2000,2000,2000,0
20250220,132500,7568756,2000,2000,2000,2000,0
20250220,132400,7568756,2000,2000,2000,2000,0
20250220,132300,7568756,2000,2000,2000,2000,0
20250220,132200,7568756,2000,2000,2000,2000,0
20250220,132100,7568756,2000,2000,2000,2000,0
20250220,132000,7568756,2000,2000,2000,2000,0
20250220,131900,7568756,2000,2000,2000,2000,0
20250220,131800,7568756,2000,2000,2000,2000,0
20250220,131700,7568756,2000,2000,2000,2000,0
20250220,131600,7568756,2000,2000,2000,2000,0
20250220,131500,7568756,2000,2000,2000,2000,0
20250220,131400,7568756,2000,2000,2000,2000,0
20250220,131300,7568756,2000,2000,2000,2000,0
20250220,131200,7568756,2000,2000,2000,2000,0
20250220,131100,7568756,2000,2000,2000,2000,0
20250220,131000,7568756,2000,2000,2000,2000,0
20250220,130900,7568756,2000,2000,2000,2000,0
20250220,130800,7568756,2000,2000,2000,2000,0
20250220,130700,7568756,2000,2000,2000,2000,0
20250220,130600,7568756,2000,2000,2000,2000,0
20250220,130500,7568756,2000,2000,2000,2000,0
20250220,130400,7568756,2000,2000,2000,2000,0
20250220,130300,7568756,2000,2000,2000,2000,0
20250220,130200,7568756,2000,2000,2000,2000,0
20250220,130100,7568756,2000,2000,2000,2000,0
20250220,130000,7568756,2000,2000,2000,2000,0
20250220,125900,7568756,2000,2000,2000,2000,10
20250220,125800,7548756,2000,2000,2000,2000,0
20250220,125700,7548756,2000,2000,2000,2000,0
20250220,125600,7548756,2000,2000,2000,2000,0
20250220,125500,7548756,2000,2000,2000,2000,0
20250220,125400,7548756,2000,2000,2000,2000,0
20250220,125300,7548756,2000,2000,2000,2000,0
20250220,125200,7548756,2000,2000,2000,2000,0
20250220,125100,7548756,2000,2000,2000,2000,0
20250220,125000,7548756,2000,2000,2000,2000,0
20250220,124900,7548756,2000,2000,2000,2000,0
20250220,124800,7548756,2000,2000,2000,2000,0
20250220,124700,7548756,2000,2000,2000,2000,0
20250220,124600,7548756,2000,2000,2000,2000,3
20250220,124500,7542756,1998,1998,1998,1998,0
20250220,124400,7542756,1998,1998,1998,1998,0
20250220,124300,7542756,1998,1998,1998,1998,0
20250220,124200,7542756,1998,1998,1998,1998,0
20250220,124100,7542756,1998,1998,1998,1998,0
20250220,124000,7542756,1998,1998,1998,1998,0
20250220,123900,7542756,1998,1998,1998,1998,0
20250220,123800,7542756,1998,1998,1998,1998,0
20250220,123700,7542756,1998,1998,1998,1998,0
20250220,123600,7542756,1998,1998,1998,1998,0
20250220,123500,7542756,1998,1998,1998,1998,0
20250220,123400,7542756,1998,1998,1998,1998,0
20250220,123300,7542756,1998,1998,1998,1998,0
20250220,123200,7542756,1998,1998,1998,1998,49
20250220,123100,7444854,1998,1998,1998,1998,0
20250220,123000,7444854,1998,1998,1998,1998,0
20250220,122900,7444854,1998,1998,1998,1998,0
20250220,122800,7444854,1998,1998,1998,1998,0
20250220,122700,7444854,1998,1998,1998,1998,0
20250220,122600,7444854,1998,1998,1998,1998,0
20250220,122500,7444854,1998,1998,1998,1998,0
20250220,122400,7444854,1998,1998,1998,1998,0
20250220,122300,7444854,1998,1998,1998,1998,0
20250220,122200,7444854,1998,1998,1998,1998,0
20250220,122100,7444854,1998,1998,1998,1998,0
20250220,122000,7444854,1998,1998,1998,1998,10
20250220,121900,7424874,1998,1998,1998,1998,0
20250220,121800,7424874,1998,1998,1998,1998,0
20250220,121700,7424874,1998,1998,1998,1998,0
20250220,121600,7424874,1998,1998,1998,1998,0
20250220,121500,7424874,1998,1998,1998,1998,0
20250220,121400,7424874,1998,1998,1998,1998,13
20250220,121300,7398900,1998,1998,1998,1998,0
20250220,121200,7398900,1998,1998,1998,1998,0
20250220,121100,7398900,1998,1998,1998,1998,0
20250220,121000,7398900,1998,1998,1998,1998,0
20250220,120900,7398900,1998,1998,1998,1998,0
20250220,120800,7398900,1998,1998,1998,1998,0
20250220,120700,7398900,1998,1998,1998,1998,0
20250220,120600,7398900,1998,1998,1998,1998,0
20250220,120500,7398900,1998,1998,1998,1998,13
20250220,120400,7372926,1995,1995,1995,1995,0
20250220,120300,7372926,1995,1995,1995,1995,0
20250220,120200,7372926,1995,1995,1995,1995,0
20250220,120100,7372926,1995,1995,1995,1995,0
20250220,120000,7372926,1995,1995,1995,1995,0
20250220,115900,7372926,1995,1995,1995,1995,0
20250220,115800,7372926,1995,1995,1995,1995,0
20250220,115700,7372926,1995,1995,1995,1995,0
20250220,115600,7372926,1995,1995,1995,1995,0
20250220,115500,7372926,1995,1995,1995,1995,0
20250220,115400,7372926,1995,1995,1995,1995,0
20250220,115300,7372926,1995,1995,1995,1995,2
20250220,115200,7368936,1995,1995,1995,1995,100
20250220,115100,7169436,1998,1998,1998,1998,0
20250220,115000,7169436,1998,1998,1998,1998,0
20250220,114900,7169436,1998,1998,1998,1998,0
20250220,114800,7169436,1998,1998,1998,1998,0
20250220,114700,7169436,1998,1998,1998,1998,0
20250220,114600,7169436,1998,1998,1998,1998,0
20250220,114500,7169436,1998,1998,1998,1998,0
20250220,114400,7169436,1998,1998,1998,1998,0
20250220,114300,7169436,1998,1998,1998,1998,0
20250220,114200,7169436,1998,1998,1998,1998,0
20250220,114100,7169436,1998,1998,1998,1998,0
20250220,114000,7169436,1998,1998,1998,1998,0
20250220,113900,7169436,1998,1998,1998,1998,0
20250220,113800,7169436,1998,1998,1998,1998,0
20250220,113700,7169436,1998,1998,1998,1998,0
20250220,113600,7169436,1998,1998,1998,1998,0
20250220,113500,7169436,1998,1998,1998,1998,0
20250220,113400,7169436,1998,1998,1998,1998,0
20250220,113300,7169436,1998,1998,1998,1998,0
20250220,113200,7169436,1998,1998,1998,1998,3
20250220,113100,7163442,1998,1998,1998,1998,0
20250220,113000,7163442,1998,1998,1998,1998,0
20250220,112900,7163442,1998,1998,1998,1998,0
20250220,112800,7163442,1998,1998,1998,1998,0
20250220,112700,7163442,1998,1998,1998,1998,0
20250220,112600,7163442,1998,1998,1998,1998,0
20250220,112500,7163442,1998,1998,1998,1998,0
20250220,112400,7163442,1998,1998,1998,1998,0
20250220,112300,7163442,1998,1998,1998,1998,0
20250220,112200,7163442,1998,1998,1998,1998,0
20250220,112100,7163442,1998,1995,1998,1995,86
20250220,112000,6991866,1985,1985,1985,1985,0
20250220,111900,6991866,1985,1985,1985,1985,0
20250220,111800,6991866,1985,1985,1985,1985,0
20250220,111700,6991866,1985,1985,1985,1985,0
20250220,111600,6991866,1985,1985,1985,1985,0
20250220,111500,6991866,1985,1985,1985,1985,0
20250220,111400,6991866,1985,1985,1985,1985,0
20250220,111300,6991866,1985,1985,1985,1985,0
20250220,111200,6991866,1985,1985,1985,1985,0
20250220,111100,6991866,1985,1985,1985,1985,0
20250220,111000,6991866,1985,1985,1985,1985,0
20250220,110900,6991866,1985,1985,1985,1985,0
20250220,110800,6991866,1985,1985,1985,1985,0
20250220,110700,6991866,1985,1985,1985,1985,0
20250220,110600,6991866,1985,1985,1985,1985,0
20250220,110500,6991866,1985,1985,1985,1985,0
20250220,110400,6991866,1985,1985,1985,1985,0
20250220,110300,6991866,1985,1985,1985,1985,0
20250220,110200,6991866,1985,1985,1985,1985,0
20250220,110100,6991866,1985,1985,1985,1985,0
20250220,110000,6991866,1985,1985,1985,1985,0
20250220,105900,6991866,1985,1985,1985,1985,0
20250220,105800,6991866,1985,1985,1985,1985,0
20250220,105700,6991866,1985,1985,1985,1985,0
20250220,105600,6991866,1985,1985,1985,1985,0
20250220,105500,6991866,1985,1985,1985,1985,0
20250220,105400,6991866,1985,1985,1985,1985,0
20250220,105300,6991866,1985,1985,1985,1985,0
20250220,105200,6991866,1985,1985,1985,1985,0
20250220,105100,6991866,1985,1985,1985,1985,0
20250220,105000,6991866,1985,1985,1985,1985,0
20250220,104900,6991866,1985,1985,1985,1985,0
20250220,104800,6991866,1985,1985,1985,1985,0
20250220,104700,6991866,1985,1985,1985,1985,0
20250220,104600,6991866,1985,1985,1985,1985,0
20250220,104500,6991866,1985,1985,1985,1985,0
20250220,104400,6991866,1985,1985,1985,1985,0
20250220,104300,6991866,1985,1985,1985,1985,0
20250220,104200,6991866,1985,1985,1985,1985,0
20250220,104100,6991866,1985,1985,1985,1985,0
20250220,104000,6991866,1985,1985,1985,1985,0
20250220,103900,6991866,1985,1985,1985,1985,0
20250220,103800,6991866,1985,1985,1985,1985,0
20250220,103700,6991866,1985,1990,1990,1985,1689
20250220,103600,3637864,2000,2000,2000,2000,0
20250220,103500,3637864,2000,2000,2000,2000,51
20250220,103400,3535864,2000,2000,2000,2000,0
20250220,103300,3535864,2000,2000,2000,2000,0
20250220,103200,3535864,2000,2000,2000,2000,0
20250220,103100,3535864,2000,2000,2000,2000,4
20250220,103000,3527864,2000,2000,2000,2000,0
20250220,102900,3527864,2000,2000,2000,2000,0
20250220,102800,3527864,2000,2000,2000,2000,0
20250220,102700,3527864,2000,2000,2000,2000,0
20250220,102600,3527864,2000,2000,2000,2000,0
20250220,102500,3527864,2000,2000,2000,2000,0
20250220,102400,3527864,2000,2000,2000,2000,0
20250220,102300,3527864,2000,2000,2000,2000,0
20250220,102200,3527864,2000,2000,2000,2000,0
20250220,102100,3527864,2000,2000,2000,2000,0
20250220,102000,3527864,2000,2000,2000,2000,0
20250220,101900,3527864,2000,2000,2000,2000,0
20250220,101800,3527864,2000,2000,2000,2000,0
20250220,101700,3527864,2000,2000,2000,2000,1
20250220,101600,3525864,1990,1990,1990,1990,0
20250220,101500,3525864,1990,1990,1990,1990,0
20250220,101400,3525864,1990,1990,1990,1990,0
20250220,101300,3525864,1990,1990,1990,1990,0
20250220,101200,3525864,1990,1990,1990,1989,106
20250220,101100,3314933,2010,2010,2010,2010,0
20250220,101000,3314933,2010,2010,2010,2010,0
20250220,100900,3314933,2010,2010,2010,2010,0
20250220,100800,3314933,2010,2010,2010,2010,0
20250220,100700,3314933,2010,2010,2010,2010,0
20250220,100600,3314933,2010,2010,2010,2010,0
20250220,100500,3314933,2010,2010,2010,2010,0
20250220,100400,3314933,2010,2010,2010,2010,0
20250220,100300,3314933,2010,2010,2010,2010,1
20250220,100200,3312923,1990,1990,1990,1990,0
20250220,100100,3312923,1990,1990,1990,1990,0
20250220,100000,3312923,1990,1990,1990,1990,0
20250220,095900,3312923,1990,1990,1990,1990,0
20250220,095800,3312923,1990,1990,1990,1990,0
20250220,095700,3312923,1990,1990,1990,1990,0
20250220,095600,3312923,1990,1990,1990,1990,1
20250220,095500,3310933,1990,1990,1990,1990,0
20250220,095400,3310933,1990,1990,1990,1990,0
20250220,095300,3310933,1990,1990,1990,1990,0
20250220,095200,3310933,1990,1990,1990,1990,0
20250220,095100,3310933,1990,2010,2010,1990,36
20250220,095000,3238633,1990,1990,1990,1990,0
20250220,094900,3238633,1990,1990,1990,1990,0
20250220,094800,3238633,1990,1990,1990,1990,0
20250220,094700,3238633,1990,1990,1990,1990,0
20250220,094600,3238633,1990,1990,1990,1990,0
20250220,094500,3238633,1990,1990,1990,1990,0
20250220,094400,3238633,1990,1990,1990,1990,0
20250220,094300,3238633,1990,1990,1990,1990,0
20250220,094200,3238633,1990,1990,1990,1990,0
20250220,094100,3238633,1990,1990,1990,1990,0
20250220,094000,3238633,1990,1990,1990,1990,0
20250220,093900,3238633,1990,1990,1990,1990,0
20250220,093800,3238633,1990,1990,1990,1990,0
20250220,093700,3238633,1990,1990,1990,1990,0
20250220,093600,3238633,1990,1990,1990,1990,0
20250220,093500,3238633,1990,1990,1990,1990,0
20250220,093400,3238633,1990,1990,1990,1990,0
20250220,093300,3238633,1990,1990,1990,1990,14
20250220,093200,3210773,1990,1990,1990,1990,0
20250220,093100,3210773,1990,1990,1990,1990,582
20250220,093000,2052593,1995,1995,1995,1995,0
20250220,092900,2052593,1995,1993,1995,1991,12
20250220,092800,2028671,1995,2005,2005,1995,312
20250220,092700,1406070,2005,2005,2005,2005,0
20250220,092600,1406070,2005,2005,2005,2005,2
20250220,092500,1402060,2005,2005,2005,2005,0
20250220,092400,1402060,2005,2005,2005,2005,6
20250220,092300,1390030,2025,2025,2025,2025,0
20250220,092200,1390030,2025,2005,2025,2005,60
20250220,092100,1268590,2055,2055,2055,2055,0
20250220,092000,1268590,2055,2055,2055,2055,0
20250220,091900,1268590,2055,2055,2055,2055,0
20250220,091800,1268590,2055,2055,2055,2055,0
20250220,091700,1268590,2055,2055,2055,2055,0
20250220,091600,1268590,2055,2055,2055,2055,0
20250220,091500,1268590,2055,2055,2055,2055,0
20250220,091400,1268590,2055,2055,2055,2055,0
20250220,091300,1268590,2055,2055,2055,2055,0
20250220,091200,1268590,2055,2055,2055,2055,0
20250220,091100,1268590,2055,2055,2055,2055,0
20250220,091000,1268590,2055,2055,2055,2055,1
20250220,090900,1266535,2015,2015,2015,2015,0
20250220,090800,1266535,2015,2015,2015,2015,1
20250220,090700,1264520,1995,1995,1995,1995,0
20250220,090600,1264520,1995,1995,1995,1995,0
20250220,090500,1264520,1995,1995,1995,1995,0
20250220,090400,1264520,1995,1995,1995,1995,0
20250220,090300,1264520,1995,1995,1995,1995,159
20250220,090200,947315,2015,2020,2020,2015,260
20250220,090100,422910,2075,2070,2075,2070,146
20250220,090000,120350,2075,2075,2075,2075,58