KissMeData/140520/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202700,31757957,2015,2015,2015,2015,501
20250218,202600,31757957,2015,2015,2015,2015,0
20250218,202500,31757957,2015,2015,2015,2015,0
20250218,202400,31757957,2015,2015,2015,2015,0
20250218,202300,31757957,2015,2015,2015,2015,0
20250218,202200,31757957,2015,2015,2015,2015,0
20250218,202100,31757957,2015,2015,2015,2015,0
20250218,202000,31757957,2015,2015,2015,2015,0
20250218,201900,31757957,2015,2015,2015,2015,0
20250218,201800,31757957,2015,2015,2015,2015,0
20250218,201700,31757957,2015,2015,2015,2015,0
20250218,201600,31757957,2015,2015,2015,2015,0
20250218,201500,31757957,2015,2015,2015,2015,0
20250218,201400,31757957,2015,2015,2015,2015,0
20250218,201300,31757957,2015,2015,2015,2015,0
20250218,201200,31757957,2015,2015,2015,2015,0
20250218,201100,31757957,2015,2015,2015,2015,0
20250218,201000,31757957,2015,2015,2015,2015,0
20250218,200900,31757957,2015,2015,2015,2015,0
20250218,200800,31757957,2015,2015,2015,2015,0
20250218,200700,31757957,2015,2015,2015,2015,0
20250218,200600,31757957,2015,2015,2015,2015,0
20250218,200500,31757957,2015,2015,2015,2015,0
20250218,200400,31757957,2015,2015,2015,2015,0
20250218,200300,31757957,2015,2015,2015,2015,0
20250218,200200,31757957,2015,2015,2015,2015,0
20250218,200100,31757957,2015,2015,2015,2015,0
20250218,200000,31757957,2015,2015,2015,2015,0
20250218,195900,31757957,2015,2015,2015,2015,0
20250218,195800,31757957,2015,2015,2015,2015,0
20250218,195700,31757957,2015,2015,2015,2015,501
20250218,195600,31757957,2015,2015,2015,2015,0
20250218,195500,31757957,2015,2015,2015,2015,0
20250218,195400,31757957,2015,2015,2015,2015,0
20250218,195300,31757957,2015,2015,2015,2015,0
20250218,195200,31757957,2015,2015,2015,2015,0
20250218,195100,31757957,2015,2015,2015,2015,0
20250218,195000,31757957,2015,2015,2015,2015,0
20250218,194900,31757957,2015,2015,2015,2015,0
20250218,194800,31757957,2015,2015,2015,2015,0
20250218,194700,31757957,2015,2015,2015,2015,0
20250218,194600,31757957,2015,2015,2015,2015,0
20250218,194500,31757957,2015,2015,2015,2015,0
20250218,194400,31757957,2015,2015,2015,2015,0
20250218,194300,31757957,2015,2015,2015,2015,0
20250218,194200,31757957,2015,2015,2015,2015,0
20250218,194100,31757957,2015,2015,2015,2015,0
20250218,194000,31757957,2015,2015,2015,2015,0
20250218,193900,31757957,2015,2015,2015,2015,0
20250218,193800,31757957,2015,2015,2015,2015,0
20250218,193700,31757957,2015,2015,2015,2015,0
20250218,193600,31757957,2015,2015,2015,2015,0
20250218,193500,31757957,2015,2015,2015,2015,0
20250218,193400,31757957,2015,2015,2015,2015,0
20250218,193300,31757957,2015,2015,2015,2015,0
20250218,193200,31757957,2015,2015,2015,2015,0
20250218,193100,31757957,2015,2015,2015,2015,0
20250218,193000,31757957,2015,2015,2015,2015,0
20250218,192900,31757957,2015,2015,2015,2015,0
20250218,192800,31757957,2015,2015,2015,2015,0
20250218,192700,31757957,2015,2015,2015,2015,501
20250218,192600,31757957,2015,2015,2015,2015,0
20250218,192500,31757957,2015,2015,2015,2015,0
20250218,192400,31757957,2015,2015,2015,2015,0
20250218,192300,31757957,2015,2015,2015,2015,0
20250218,192200,31757957,2015,2015,2015,2015,0
20250218,192100,31757957,2015,2015,2015,2015,0
20250218,192000,31757957,2015,2015,2015,2015,0
20250218,191900,31757957,2015,2015,2015,2015,0
20250218,191800,31757957,2015,2015,2015,2015,0
20250218,191700,31757957,2015,2015,2015,2015,0
20250218,191600,31757957,2015,2015,2015,2015,0
20250218,191500,31757957,2015,2015,2015,2015,0
20250218,191400,31757957,2015,2015,2015,2015,0
20250218,191300,31757957,2015,2015,2015,2015,0
20250218,191200,31757957,2015,2015,2015,2015,0
20250218,191100,31757957,2015,2015,2015,2015,0
20250218,191000,31757957,2015,2015,2015,2015,0
20250218,190900,31757957,2015,2015,2015,2015,0
20250218,190800,31757957,2015,2015,2015,2015,0
20250218,190700,31757957,2015,2015,2015,2015,0
20250218,190600,31757957,2015,2015,2015,2015,0
20250218,190500,31757957,2015,2015,2015,2015,0
20250218,190400,31757957,2015,2015,2015,2015,0
20250218,190300,31757957,2015,2015,2015,2015,0
20250218,190200,31757957,2015,2015,2015,2015,0
20250218,190100,31757957,2015,2015,2015,2015,0
20250218,190000,31757957,2015,2015,2015,2015,0
20250218,185900,31757957,2015,2015,2015,2015,0
20250218,185800,31757957,2015,2015,2015,2015,0
20250218,185700,31757957,2015,2015,2015,2015,501
20250218,185600,31757957,2015,2015,2015,2015,0
20250218,185500,31757957,2015,2015,2015,2015,0
20250218,185400,31757957,2015,2015,2015,2015,0
20250218,185300,31757957,2015,2015,2015,2015,0
20250218,185200,31757957,2015,2015,2015,2015,0
20250218,185100,31757957,2015,2015,2015,2015,0
20250218,185000,31757957,2015,2015,2015,2015,0
20250218,184900,31757957,2015,2015,2015,2015,0
20250218,184800,31757957,2015,2015,2015,2015,0
20250218,184700,31757957,2015,2015,2015,2015,0
20250218,184600,31757957,2015,2015,2015,2015,0
20250218,184500,31757957,2015,2015,2015,2015,0
20250218,184400,31757957,2015,2015,2015,2015,0
20250218,184300,31757957,2015,2015,2015,2015,0
20250218,184200,31757957,2015,2015,2015,2015,0
20250218,184100,31757957,2015,2015,2015,2015,0
20250218,184000,31757957,2015,2015,2015,2015,0
20250218,183900,31757957,2015,2015,2015,2015,0
20250218,183800,31757957,2015,2015,2015,2015,0
20250218,183700,31757957,2015,2015,2015,2015,0
20250218,183600,31757957,2015,2015,2015,2015,0
20250218,183500,31757957,2015,2015,2015,2015,0
20250218,183400,31757957,2015,2015,2015,2015,0
20250218,183300,31757957,2015,2015,2015,2015,0
20250218,183200,31757957,2015,2015,2015,2015,0
20250218,183100,31757957,2015,2015,2015,2015,0
20250218,183000,31757957,2015,2015,2015,2015,0
20250218,182900,31757957,2015,2015,2015,2015,0
20250218,182800,31757957,2015,2015,2015,2015,0
20250218,182700,31757957,2015,2015,2015,2015,501
20250218,182600,31757957,2015,2015,2015,2015,0
20250218,182500,31757957,2015,2015,2015,2015,0
20250218,182400,31757957,2015,2015,2015,2015,0
20250218,182300,31757957,2015,2015,2015,2015,0
20250218,182200,31757957,2015,2015,2015,2015,0
20250218,182100,31757957,2015,2015,2015,2015,0
20250218,182000,31757957,2015,2015,2015,2015,0
20250218,181900,31757957,2015,2015,2015,2015,0
20250218,181800,31757957,2015,2015,2015,2015,0
20250218,181700,31757957,2015,2015,2015,2015,0
20250218,181600,31757957,2015,2015,2015,2015,0
20250218,181500,31757957,2015,2015,2015,2015,0
20250218,181400,31757957,2015,2015,2015,2015,0
20250218,181300,31757957,2015,2015,2015,2015,0
20250218,181200,31757957,2015,2015,2015,2015,0
20250218,181100,31757957,2015,2015,2015,2015,0
20250218,181000,31757957,2015,2015,2015,2015,0
20250218,180900,31757957,2015,2015,2015,2015,0
20250218,180800,31757957,2015,2015,2015,2015,0
20250218,180700,31757957,2015,2015,2015,2015,0
20250218,180600,31757957,2015,2015,2015,2015,0
20250218,180500,31757957,2015,2015,2015,2015,0
20250218,180400,31757957,2015,2015,2015,2015,0
20250218,180300,31757957,2015,2015,2015,2015,0
20250218,180200,31757957,2015,2015,2015,2015,0
20250218,180100,31757957,2015,2015,2015,2015,0
20250218,180000,31757957,2015,2015,2015,2015,0
20250218,175900,31757957,2015,2015,2015,2015,0
20250218,175800,31757957,2015,2015,2015,2015,0
20250218,175700,31757957,2015,2015,2015,2015,501
20250218,175600,31757957,2015,2015,2015,2015,0
20250218,175500,31757957,2015,2015,2015,2015,0
20250218,175400,31757957,2015,2015,2015,2015,0
20250218,175300,31757957,2015,2015,2015,2015,0
20250218,175200,31757957,2015,2015,2015,2015,0
20250218,175100,31757957,2015,2015,2015,2015,0
20250218,175000,31757957,2015,2015,2015,2015,0
20250218,174900,31757957,2015,2015,2015,2015,0
20250218,174800,31757957,2015,2015,2015,2015,0
20250218,174700,31757957,2015,2015,2015,2015,0
20250218,174600,31757957,2015,2015,2015,2015,0
20250218,174500,31757957,2015,2015,2015,2015,0
20250218,174400,31757957,2015,2015,2015,2015,0
20250218,174300,31757957,2015,2015,2015,2015,0
20250218,174200,31757957,2015,2015,2015,2015,0
20250218,174100,31757957,2015,2015,2015,2015,0
20250218,174000,31757957,2015,2015,2015,2015,0
20250218,173900,31757957,2015,2015,2015,2015,0
20250218,173800,31757957,2015,2015,2015,2015,0
20250218,173700,31757957,2015,2015,2015,2015,0
20250218,173600,31757957,2015,2015,2015,2015,0
20250218,173500,31757957,2015,2015,2015,2015,0
20250218,173400,31757957,2015,2015,2015,2015,0
20250218,173300,31757957,2015,2015,2015,2015,0
20250218,173200,31757957,2015,2015,2015,2015,0
20250218,173100,31757957,2015,2015,2015,2015,0
20250218,173000,31757957,2015,2015,2015,2015,0
20250218,172900,31757957,2015,2015,2015,2015,0
20250218,172800,31757957,2015,2015,2015,2015,0
20250218,172700,31757957,2015,2015,2015,2015,501
20250218,172600,31757957,2015,2015,2015,2015,0
20250218,172500,31757957,2015,2015,2015,2015,0
20250218,172400,31757957,2015,2015,2015,2015,0
20250218,172300,31757957,2015,2015,2015,2015,0
20250218,172200,31757957,2015,2015,2015,2015,0
20250218,172100,31757957,2015,2015,2015,2015,0
20250218,172000,31757957,2015,2015,2015,2015,0
20250218,171900,31757957,2015,2015,2015,2015,0
20250218,171800,31757957,2015,2015,2015,2015,0
20250218,171700,31757957,2015,2015,2015,2015,0
20250218,171600,31757957,2015,2015,2015,2015,0
20250218,171500,31757957,2015,2015,2015,2015,0
20250218,171400,31757957,2015,2015,2015,2015,0
20250218,171300,31757957,2015,2015,2015,2015,0
20250218,171200,31757957,2015,2015,2015,2015,0
20250218,171100,31757957,2015,2015,2015,2015,0
20250218,171000,31757957,2015,2015,2015,2015,0
20250218,170900,31757957,2015,2015,2015,2015,0
20250218,170800,31757957,2015,2015,2015,2015,0
20250218,170700,31757957,2015,2015,2015,2015,0
20250218,170600,31757957,2015,2015,2015,2015,0
20250218,170500,31757957,2015,2015,2015,2015,0
20250218,170400,31757957,2015,2015,2015,2015,0
20250218,170300,31757957,2015,2015,2015,2015,0
20250218,170200,31757957,2015,2015,2015,2015,0
20250218,170100,31757957,2015,2015,2015,2015,0
20250218,170000,31757957,2015,2015,2015,2015,0
20250218,165900,31757957,2015,2015,2015,2015,0
20250218,165800,31757957,2015,2015,2015,2015,0
20250218,165700,31757957,2015,2015,2015,2015,501
20250218,165600,31757957,2015,2015,2015,2015,0
20250218,165500,31757957,2015,2015,2015,2015,0
20250218,165400,31757957,2015,2015,2015,2015,0
20250218,165300,31757957,2015,2015,2015,2015,0
20250218,165200,31757957,2015,2015,2015,2015,0
20250218,165100,31757957,2015,2015,2015,2015,0
20250218,165000,31757957,2015,2015,2015,2015,0
20250218,164900,31757957,2015,2015,2015,2015,0
20250218,164800,31757957,2015,2015,2015,2015,0
20250218,164700,31757957,2015,2015,2015,2015,0
20250218,164600,31757957,2015,2015,2015,2015,0
20250218,164500,31757957,2015,2015,2015,2015,0
20250218,164400,31757957,2015,2015,2015,2015,0
20250218,164300,31757957,2015,2015,2015,2015,0
20250218,164200,31757957,2015,2015,2015,2015,0
20250218,164100,31757957,2015,2015,2015,2015,0
20250218,164000,31757957,2015,2015,2015,2015,0
20250218,163900,31757957,2015,2015,2015,2015,0
20250218,163800,31757957,2015,2015,2015,2015,0
20250218,163700,31757957,2015,2015,2015,2015,0
20250218,163600,31757957,2015,2015,2015,2015,0
20250218,163500,31757957,2015,2015,2015,2015,0
20250218,163400,31757957,2015,2015,2015,2015,0
20250218,163300,31757957,2015,2015,2015,2015,0
20250218,163200,31757957,2015,2015,2015,2015,0
20250218,163100,31757957,2015,2015,2015,2015,0
20250218,163000,31757957,2015,2015,2015,2015,0
20250218,162900,31757957,2015,2015,2015,2015,0
20250218,162800,31757957,2015,2015,2015,2015,0
20250218,162700,31757957,2015,2015,2015,2015,501
20250218,162600,31757957,2015,2015,2015,2015,0
20250218,162500,31757957,2015,2015,2015,2015,0
20250218,162400,31757957,2015,2015,2015,2015,0
20250218,162300,31757957,2015,2015,2015,2015,0
20250218,162200,31757957,2015,2015,2015,2015,0
20250218,162100,31757957,2015,2015,2015,2015,0
20250218,162000,31757957,2015,2015,2015,2015,0
20250218,161900,31757957,2015,2015,2015,2015,0
20250218,161800,31757957,2015,2015,2015,2015,0
20250218,161700,31757957,2015,2015,2015,2015,0
20250218,161600,31757957,2015,2015,2015,2015,0
20250218,161500,31757957,2015,2015,2015,2015,0
20250218,161400,31757957,2015,2015,2015,2015,0
20250218,161300,31757957,2015,2015,2015,2015,0
20250218,161200,31757957,2015,2015,2015,2015,0
20250218,161100,31757957,2015,2015,2015,2015,0
20250218,161000,31757957,2015,2015,2015,2015,0
20250218,160900,31757957,2015,2015,2015,2015,0
20250218,160800,31757957,2015,2015,2015,2015,0
20250218,160700,31757957,2015,2015,2015,2015,0
20250218,160600,31757957,2015,2015,2015,2015,0
20250218,160500,31757957,2015,2015,2015,2015,0
20250218,160400,31757957,2015,2015,2015,2015,0
20250218,160300,31757957,2015,2015,2015,2015,0
20250218,160200,31757957,2015,2015,2015,2015,0
20250218,160100,31757957,2015,2015,2015,2015,0
20250218,160000,31757957,2015,2015,2015,2015,0
20250218,155900,31757957,2015,2015,2015,2015,0
20250218,155800,31757957,2015,2015,2015,2015,0
20250218,155700,31757957,2015,2015,2015,2015,501
20250218,155600,31757957,2015,2015,2015,2015,0
20250218,155500,31757957,2015,2015,2015,2015,0
20250218,155400,31757957,2015,2015,2015,2015,0
20250218,155300,31757957,2015,2015,2015,2015,0
20250218,155200,31757957,2015,2015,2015,2015,0
20250218,155100,31757957,2015,2015,2015,2015,0
20250218,155000,31757957,2015,2015,2015,2015,0
20250218,154900,31757957,2015,2015,2015,2015,0
20250218,154800,31757957,2015,2015,2015,2015,0
20250218,154700,31757957,2015,2015,2015,2015,0
20250218,154600,31757957,2015,2015,2015,2015,0
20250218,154500,31757957,2015,2015,2015,2015,0
20250218,154400,31757957,2015,2015,2015,2015,0
20250218,154300,31757957,2015,2015,2015,2015,0
20250218,154200,31757957,2015,2015,2015,2015,0
20250218,154100,31757957,2015,2015,2015,2015,0
20250218,154000,31757957,2015,2015,2015,2015,0
20250218,153900,31757957,2015,2015,2015,2015,0
20250218,153800,31757957,2015,2015,2015,2015,0
20250218,153700,31757957,2015,2015,2015,2015,0
20250218,153600,31757957,2015,2015,2015,2015,0
20250218,153500,31757957,2015,2015,2015,2015,0
20250218,153400,31757957,2015,2015,2015,2015,0
20250218,153300,31757957,2015,2015,2015,2015,0
20250218,153200,31757957,2015,2015,2015,2015,0
20250218,153100,31757957,2015,2015,2015,2015,0
20250218,153000,31757957,2015,2015,2015,2015,501
20250218,152900,30748442,2005,2005,2005,2005,0
20250218,152800,30748442,2005,2005,2005,2005,0
20250218,152700,30748442,2005,2005,2005,2005,0
20250218,152600,30748442,2005,2005,2005,2005,0
20250218,152500,30748442,2005,2005,2005,2005,0
20250218,152400,30748442,2005,2005,2005,2005,0
20250218,152300,30748442,2005,2005,2005,2005,0
20250218,152200,30748442,2005,2005,2005,2005,0
20250218,152100,30748442,2005,2005,2005,2005,0
20250218,152000,30748442,2005,2005,2005,2005,0
20250218,151900,30748442,2005,2005,2005,2005,0
20250218,151800,30748442,2005,2005,2005,2005,0
20250218,151700,30748442,2005,2005,2005,2005,1
20250218,151600,30746437,2015,2015,2015,2015,0
20250218,151500,30746437,2015,2015,2015,2015,0
20250218,151400,30746437,2015,2015,2015,2015,0
20250218,151300,30746437,2015,2015,2015,2015,0
20250218,151200,30746437,2015,2015,2015,2015,0
20250218,151100,30746437,2015,2015,2015,2015,0
20250218,151000,30746437,2015,2015,2015,2015,0
20250218,150900,30746437,2015,2015,2015,2015,0
20250218,150800,30746437,2015,2015,2015,2015,0
20250218,150700,30746437,2015,2015,2015,2015,0
20250218,150600,30746437,2015,2015,2015,2015,0
20250218,150500,30746437,2015,2015,2015,2015,0
20250218,150400,30746437,2015,2015,2015,2015,0
20250218,150300,30746437,2015,2015,2015,2015,0
20250218,150200,30746437,2015,2015,2015,2015,0
20250218,150100,30746437,2015,2015,2015,2015,0
20250218,150000,30746437,2015,2015,2015,2015,0
20250218,145900,30746437,2015,2015,2015,2015,0
20250218,145800,30746437,2015,2015,2015,2015,0
20250218,145700,30746437,2015,2015,2015,2015,0
20250218,145600,30746437,2015,2015,2015,2015,0
20250218,145500,30746437,2015,2015,2015,2015,0
20250218,145400,30746437,2015,2015,2015,2015,0
20250218,145300,30746437,2015,2015,2015,2015,0
20250218,145200,30746437,2015,2015,2015,2015,0
20250218,145100,30746437,2015,2015,2015,2015,0
20250218,145000,30746437,2015,2015,2015,2015,0
20250218,144900,30746437,2015,2015,2015,2015,0
20250218,144800,30746437,2015,2015,2015,2015,1
20250218,144700,30744422,2000,2000,2000,2000,0
20250218,144600,30744422,2000,2000,2000,2000,0
20250218,144500,30744422,2000,2000,2000,2000,0
20250218,144400,30744422,2000,2000,2000,2000,250
20250218,144300,30244422,2015,2015,2015,2015,0
20250218,144200,30244422,2015,2015,2015,2015,0
20250218,144100,30244422,2015,2015,2015,2015,0
20250218,144000,30244422,2015,2015,2015,2015,0
20250218,143900,30244422,2015,2015,2015,2015,0
20250218,143800,30244422,2015,2015,2015,2015,0
20250218,143700,30244422,2015,2015,2015,2015,0
20250218,143600,30244422,2015,2015,2015,2015,0
20250218,143500,30244422,2015,2015,2015,2015,0
20250218,143400,30244422,2015,2015,2015,2015,1
20250218,143300,30242407,1999,1999,1999,1999,0
20250218,143200,30242407,1999,1999,1999,1999,0
20250218,143100,30242407,1999,1999,1999,1999,0
20250218,143000,30242407,1999,1999,1999,1999,0
20250218,142900,30242407,1999,2005,2005,1999,2620
20250218,142800,24999890,2020,2020,2020,2020,0
20250218,142700,24999890,2020,2020,2020,2020,0
20250218,142600,24999890,2020,2020,2020,2020,0
20250218,142500,24999890,2020,2020,2020,2020,0
20250218,142400,24999890,2020,2020,2020,2020,0
20250218,142300,24999890,2020,2020,2020,2020,0
20250218,142200,24999890,2020,2020,2020,2020,0
20250218,142100,24999890,2020,2020,2020,2020,0
20250218,142000,24999890,2020,2020,2020,2020,0
20250218,141900,24999890,2020,2020,2020,2020,0
20250218,141800,24999890,2020,2020,2020,2020,0
20250218,141700,24999890,2020,2020,2020,2020,0
20250218,141600,24999890,2020,2020,2020,2020,0
20250218,141500,24999890,2020,2020,2020,2020,0
20250218,141400,24999890,2020,2020,2020,2020,0
20250218,141300,24999890,2020,2020,2020,2020,0
20250218,141200,24999890,2020,2020,2020,2020,0
20250218,141100,24999890,2020,2020,2020,2020,0
20250218,141000,24999890,2020,2020,2020,2020,0
20250218,140900,24999890,2020,2020,2020,2020,0
20250218,140800,24999890,2020,2020,2020,2020,0
20250218,140700,24999890,2020,2020,2020,2020,0
20250218,140600,24999890,2020,2020,2020,2020,0
20250218,140500,24999890,2020,2020,2020,2020,0
20250218,140400,24999890,2020,2020,2020,2020,0
20250218,140300,24999890,2020,2020,2020,2020,0
20250218,140200,24999890,2020,2020,2020,2020,0
20250218,140100,24999890,2020,2020,2020,2020,0
20250218,140000,24999890,2020,2020,2020,2020,0
20250218,135900,24999890,2020,2020,2020,2020,0
20250218,135800,24999890,2020,2020,2020,2020,24
20250218,135700,24951410,2005,2005,2005,2005,0
20250218,135600,24951410,2005,2005,2005,2005,0
20250218,135500,24951410,2005,2005,2005,2005,0
20250218,135400,24951410,2005,2005,2005,2005,0
20250218,135300,24951410,2005,2005,2005,2005,0
20250218,135200,24951410,2005,2005,2005,2005,0
20250218,135100,24951410,2005,2005,2005,2005,0
20250218,135000,24951410,2005,2005,2005,2005,0
20250218,134900,24951410,2005,2005,2005,2005,0
20250218,134800,24951410,2005,2005,2005,2005,0
20250218,134700,24951410,2005,2005,2005,2005,0
20250218,134600,24951410,2005,2005,2005,2005,0
20250218,134500,24951410,2005,2005,2005,2005,0
20250218,134400,24951410,2005,2005,2005,2005,0
20250218,134300,24951410,2005,2005,2005,2005,0
20250218,134200,24951410,2005,2005,2005,2005,0
20250218,134100,24951410,2005,2005,2005,2005,0
20250218,134000,24951410,2005,2005,2005,2005,0
20250218,133900,24951410,2005,2005,2005,2005,0
20250218,133800,24951410,2005,2005,2005,2005,0
20250218,133700,24951410,2005,2005,2005,2005,0
20250218,133600,24951410,2005,2005,2005,2005,0
20250218,133500,24951410,2005,2005,2005,2005,0
20250218,133400,24951410,2005,2005,2005,2005,0
20250218,133300,24951410,2005,2005,2005,2005,0
20250218,133200,24951410,2005,2005,2005,2005,0
20250218,133100,24951410,2005,2005,2005,2005,0
20250218,133000,24951410,2005,2005,2005,2005,0
20250218,132900,24951410,2005,2005,2005,2005,0
20250218,132800,24951410,2005,2005,2005,2005,0
20250218,132700,24951410,2005,2005,2005,2005,0
20250218,132600,24951410,2005,2005,2005,2005,0
20250218,132500,24951410,2005,2005,2005,2005,0
20250218,132400,24951410,2005,2005,2005,2005,0
20250218,132300,24951410,2005,2005,2005,2005,0
20250218,132200,24951410,2005,2005,2005,2005,0
20250218,132100,24951410,2005,2005,2005,2005,0
20250218,132000,24951410,2005,2005,2005,2005,0
20250218,131900,24951410,2005,2005,2005,2005,0
20250218,131800,24951410,2005,2005,2005,2005,0
20250218,131700,24951410,2005,2005,2005,2005,0
20250218,131600,24951410,2005,2005,2005,2005,0
20250218,131500,24951410,2005,2005,2005,2005,0
20250218,131400,24951410,2005,2005,2005,2005,0
20250218,131300,24951410,2005,2005,2005,2005,0
20250218,131200,24951410,2005,2005,2005,2005,0
20250218,131100,24951410,2005,2005,2005,2005,0
20250218,131000,24951410,2005,2005,2005,2005,0
20250218,130900,24951410,2005,2005,2005,2005,0
20250218,130800,24951410,2005,2005,2005,2005,0
20250218,130700,24951410,2005,2005,2005,2005,0
20250218,130600,24951410,2005,2005,2005,2005,0
20250218,130500,24951410,2005,2005,2005,2005,0
20250218,130400,24951410,2005,2005,2005,2005,0
20250218,130300,24951410,2005,2005,2005,2005,0
20250218,130200,24951410,2005,2005,2005,2005,0
20250218,130100,24951410,2005,2005,2005,2005,0
20250218,130000,24951410,2005,2005,2005,2005,0
20250218,125900,24951410,2005,2005,2005,2005,0
20250218,125800,24951410,2005,2005,2005,2005,0
20250218,125700,24951410,2005,2005,2005,2005,0
20250218,125600,24951410,2005,2005,2005,2005,0
20250218,125500,24951410,2005,2005,2005,2005,0
20250218,125400,24951410,2005,2005,2005,2005,0
20250218,125300,24951410,2005,2005,2005,2005,0
20250218,125200,24951410,2005,2005,2005,2005,0
20250218,125100,24951410,2005,2005,2005,2005,0
20250218,125000,24951410,2005,2005,2005,2005,0
20250218,124900,24951410,2005,2005,2005,2005,0
20250218,124800,24951410,2005,2005,2005,2005,0
20250218,124700,24951410,2005,2005,2005,2005,0
20250218,124600,24951410,2005,2005,2005,2005,0
20250218,124500,24951410,2005,2005,2005,2005,0
20250218,124400,24951410,2005,2005,2005,2005,0
20250218,124300,24951410,2005,2005,2005,2005,0
20250218,124200,24951410,2005,2005,2005,2005,0
20250218,124100,24951410,2005,2005,2005,2005,0
20250218,124000,24951410,2005,2005,2005,2005,0
20250218,123900,24951410,2005,2005,2005,2005,0
20250218,123800,24951410,2005,2005,2005,2005,0
20250218,123700,24951410,2005,2005,2005,2005,0
20250218,123600,24951410,2005,2005,2005,2005,0
20250218,123500,24951410,2005,2005,2005,2005,0
20250218,123400,24951410,2005,2005,2005,2005,0
20250218,123300,24951410,2005,2005,2005,2005,0
20250218,123200,24951410,2005,2005,2005,2005,0
20250218,123100,24951410,2005,2005,2005,2005,0
20250218,123000,24951410,2005,2005,2005,2005,0
20250218,122900,24951410,2005,2005,2005,2005,0
20250218,122800,24951410,2005,2005,2005,2005,0
20250218,122700,24951410,2005,2005,2005,2005,84
20250218,122600,24782990,2005,2005,2005,2005,28
20250218,122500,24726850,2005,2005,2005,2005,261
20250218,122400,24203545,2010,2010,2010,2010,0
20250218,122300,24203545,2010,2010,2010,2010,0
20250218,122200,24203545,2010,2010,2010,2010,0
20250218,122100,24203545,2010,2010,2010,2010,0
20250218,122000,24203545,2010,2010,2010,2010,0
20250218,121900,24203545,2010,2010,2010,2010,0
20250218,121800,24203545,2010,2010,2010,2010,0
20250218,121700,24203545,2010,2010,2010,2010,0
20250218,121600,24203545,2010,2010,2010,2010,0
20250218,121500,24203545,2010,2010,2010,2010,0
20250218,121400,24203545,2010,2010,2010,2010,0
20250218,121300,24203545,2010,2010,2010,2010,0
20250218,121200,24203545,2010,2010,2010,2010,1
20250218,121100,24201535,2010,2010,2010,2010,450
20250218,121000,23297035,2010,2010,2010,2010,0
20250218,120900,23297035,2010,2010,2010,2010,0
20250218,120800,23297035,2010,2010,2010,2010,0
20250218,120700,23297035,2010,2010,2010,2010,0
20250218,120600,23297035,2010,2010,2010,2010,0
20250218,120500,23297035,2010,2010,2010,2010,0
20250218,120400,23297035,2010,2010,2010,2010,0
20250218,120300,23297035,2010,2010,2010,2010,0
20250218,120200,23297035,2010,2010,2010,2010,0
20250218,120100,23297035,2010,2010,2010,2010,0
20250218,120000,23297035,2010,2010,2010,2010,0
20250218,115900,23297035,2010,2010,2010,2010,0
20250218,115800,23297035,2010,2010,2010,2010,0
20250218,115700,23297035,2010,2010,2010,2010,0
20250218,115600,23297035,2010,2010,2010,2010,0
20250218,115500,23297035,2010,2010,2010,2010,0
20250218,115400,23297035,2010,2010,2010,2010,0
20250218,115300,23297035,2010,2010,2010,2010,0
20250218,115200,23297035,2010,2010,2010,2010,0
20250218,115100,23297035,2010,2010,2010,2010,0
20250218,115000,23297035,2010,2010,2010,2010,1
20250218,114900,23295025,2015,2015,2015,2015,0
20250218,114800,23295025,2015,2015,2015,2015,0
20250218,114700,23295025,2015,2015,2015,2015,0
20250218,114600,23295025,2015,2015,2015,2015,0
20250218,114500,23295025,2015,2015,2015,2015,0
20250218,114400,23295025,2015,2015,2015,2015,0
20250218,114300,23295025,2015,2015,2015,2015,1
20250218,114200,23293010,1999,1999,1999,1999,0
20250218,114100,23293010,1999,1999,1999,1999,0
20250218,114000,23293010,1999,2000,2000,1999,1720
20250218,113900,19854403,2000,2000,2000,2000,0
20250218,113800,19854403,2000,2000,2000,2000,0
20250218,113700,19854403,2000,2000,2000,2000,0
20250218,113600,19854403,2000,2000,2000,2000,0
20250218,113500,19854403,2000,2000,2000,2000,0
20250218,113400,19854403,2000,2000,2000,2000,0
20250218,113300,19854403,2000,2000,2000,2000,0
20250218,113200,19854403,2000,2000,2000,2000,0
20250218,113100,19854403,2000,2000,2000,2000,0
20250218,113000,19854403,2000,2000,2000,2000,0
20250218,112900,19854403,2000,2000,2000,2000,0
20250218,112800,19854403,2000,2000,2000,2000,0
20250218,112700,19854403,2000,2000,2000,2000,38
20250218,112600,19778403,2000,2000,2000,2000,0
20250218,112500,19778403,2000,2000,2000,2000,0
20250218,112400,19778403,2000,2000,2000,2000,0
20250218,112300,19778403,2000,2000,2000,2000,50
20250218,112200,19678403,1999,1999,1999,1999,0
20250218,112100,19678403,1999,1999,1999,1999,7
20250218,112000,19664410,2000,2005,2005,2000,4145
20250218,111900,11368950,2010,2010,2010,2010,0
20250218,111800,11368950,2010,2010,2010,2010,0
20250218,111700,11368950,2010,2010,2010,2010,0
20250218,111600,11368950,2010,2010,2010,2010,0
20250218,111500,11368950,2010,2010,2010,2010,0
20250218,111400,11368950,2010,2010,2010,2010,0
20250218,111300,11368950,2010,2010,2010,2010,139
20250218,111200,11089560,2010,2010,2010,2010,487
20250218,111100,10110690,2010,2010,2010,2010,0
20250218,111000,10110690,2010,2010,2010,2010,0
20250218,110900,10110690,2010,2010,2010,2010,0
20250218,110800,10110690,2010,2010,2010,2010,0
20250218,110700,10110690,2010,2010,2010,2010,0
20250218,110600,10110690,2010,2010,2010,2010,0
20250218,110500,10110690,2010,2010,2010,2010,0
20250218,110400,10110690,2010,2010,2010,2010,0
20250218,110300,10110690,2010,2010,2010,2010,0
20250218,110200,10110690,2010,2010,2010,2010,0
20250218,110100,10110690,2010,2010,2010,2010,0
20250218,110000,10110690,2010,2010,2010,2010,0
20250218,105900,10110690,2010,2010,2010,2010,0
20250218,105800,10110690,2010,2010,2010,2010,0
20250218,105700,10110690,2010,2010,2010,2010,0
20250218,105600,10110690,2010,2010,2010,2010,0
20250218,105500,10110690,2010,2010,2010,2010,0
20250218,105400,10110690,2010,2010,2010,2010,0
20250218,105300,10110690,2010,2010,2010,2010,0
20250218,105200,10110690,2010,2010,2010,2010,2200
20250218,105100,5688690,2020,2020,2020,2020,0
20250218,105000,5688690,2020,2020,2020,2020,0
20250218,104900,5688690,2020,2020,2020,2020,0
20250218,104800,5688690,2020,2020,2020,2020,3
20250218,104700,5682630,2020,2020,2020,2020,3
20250218,104600,5676570,2020,2020,2020,2020,4
20250218,104500,5668490,2020,2020,2020,2020,0
20250218,104400,5668490,2020,2020,2020,2020,0
20250218,104300,5668490,2020,2020,2020,2020,0
20250218,104200,5668490,2020,2020,2020,2020,0
20250218,104100,5668490,2020,2020,2020,2020,0
20250218,104000,5668490,2020,2020,2020,2020,0
20250218,103900,5668490,2020,2020,2020,2020,0
20250218,103800,5668490,2020,2020,2020,2020,0
20250218,103700,5668490,2020,2020,2020,2020,0
20250218,103600,5668490,2020,2020,2020,2020,0
20250218,103500,5668490,2020,2020,2020,2020,0
20250218,103400,5668490,2020,2020,2020,2020,0
20250218,103300,5668490,2020,2020,2020,2020,0
20250218,103200,5668490,2020,2020,2020,2020,0
20250218,103100,5668490,2020,2020,2020,2020,5
20250218,103000,5658390,2020,2020,2020,2020,0
20250218,102900,5658390,2020,2020,2020,2020,0
20250218,102800,5658390,2020,2020,2020,2020,0
20250218,102700,5658390,2020,2020,2020,2020,0
20250218,102600,5658390,2020,2020,2020,2020,139
20250218,102500,5377610,2010,2010,2010,2010,0
20250218,102400,5377610,2010,2010,2010,2010,0
20250218,102300,5377610,2010,2010,2010,2010,0
20250218,102200,5377610,2010,2010,2010,2010,0
20250218,102100,5377610,2010,2010,2010,2010,0
20250218,102000,5377610,2010,2010,2010,2010,0
20250218,101900,5377610,2010,2010,2010,2010,25
20250218,101800,5327360,2020,2020,2020,2020,277
20250218,101700,4767820,2020,2020,2020,2020,113
20250218,101600,4539560,2020,2020,2020,2020,0
20250218,101500,4539560,2020,2020,2020,2020,100
20250218,101400,4337560,2030,2030,2030,2030,0
20250218,101300,4337560,2030,2030,2030,2030,0
20250218,101200,4337560,2030,2030,2030,2030,0
20250218,101100,4337560,2030,2030,2030,2030,149
20250218,101000,4035090,2030,2030,2030,2030,0
20250218,100900,4035090,2030,2030,2030,2030,1
20250218,100800,4033060,2030,2030,2030,2030,0
20250218,100700,4033060,2030,2030,2030,2030,0
20250218,100600,4033060,2030,2030,2030,2030,0
20250218,100500,4033060,2030,2030,2030,2030,2
20250218,100400,4029000,2030,2030,2030,2030,0
20250218,100300,4029000,2030,2030,2030,2030,8
20250218,100200,4012760,2030,2030,2030,2030,0
20250218,100100,4012760,2030,2030,2030,2030,0
20250218,100000,4012760,2030,2030,2030,2030,0
20250218,095900,4012760,2030,2030,2030,2030,0
20250218,095800,4012760,2030,2030,2030,2030,0
20250218,095700,4012760,2030,2030,2030,2030,0
20250218,095600,4012760,2030,2030,2030,2030,0
20250218,095500,4012760,2030,2030,2030,2030,0
20250218,095400,4012760,2030,2025,2030,2025,1195
20250218,095300,1589460,2025,2025,2025,2025,0
20250218,095200,1589460,2025,2025,2025,2025,1
20250218,095100,1587435,2025,2025,2025,2025,0
20250218,095000,1587435,2025,2025,2025,2025,0
20250218,094900,1587435,2025,2025,2025,2025,0
20250218,094800,1587435,2025,2025,2025,2025,0
20250218,094700,1587435,2025,2025,2025,2025,0
20250218,094600,1587435,2025,2025,2025,2025,0
20250218,094500,1587435,2025,2025,2025,2025,0
20250218,094400,1587435,2025,2025,2025,2025,12
20250218,094300,1563135,2025,2025,2025,2025,0
20250218,094200,1563135,2025,2025,2025,2025,0
20250218,094100,1563135,2025,2025,2025,2025,0
20250218,094000,1563135,2025,2025,2025,2025,0
20250218,093900,1563135,2025,2025,2025,2025,20
20250218,093800,1522635,2025,2025,2025,2025,0
20250218,093700,1522635,2025,2025,2025,2025,0
20250218,093600,1522635,2025,2025,2025,2025,0
20250218,093500,1522635,2025,2025,2025,2025,0
20250218,093400,1522635,2025,2025,2025,2025,0
20250218,093300,1522635,2025,2025,2025,2025,10
20250218,093200,1502385,2010,2010,2010,2010,0
20250218,093100,1502385,2010,2010,2010,2010,25
20250218,093000,1452135,2015,2015,2015,2015,0
20250218,092900,1452135,2015,2015,2015,2015,0
20250218,092800,1452135,2015,2015,2015,2015,0
20250218,092700,1452135,2015,2015,2015,2015,0
20250218,092600,1452135,2015,2015,2015,2015,0
20250218,092500,1452135,2015,2015,2015,2015,0
20250218,092400,1452135,2015,2015,2015,2015,0
20250218,092300,1452135,2015,2015,2015,2015,0
20250218,092200,1452135,2015,2015,2015,2015,0
20250218,092100,1452135,2015,2015,2015,2015,0
20250218,092000,1452135,2015,2015,2015,2015,500
20250218,091900,444635,2015,2015,2015,2015,0
20250218,091800,444635,2015,2015,2015,2015,0
20250218,091700,444635,2015,2015,2015,2015,0
20250218,091600,444635,2015,2015,2015,2015,0
20250218,091500,444635,2015,2015,2015,2015,0
20250218,091400,444635,2015,2015,2015,2015,0
20250218,091300,444635,2015,2015,2015,2015,0
20250218,091200,444635,2015,2015,2015,2015,77
20250218,091100,289480,2015,2015,2015,2015,0
20250218,091000,289480,2015,2015,2015,2015,0
20250218,090900,289480,2015,2015,2015,2015,0
20250218,090800,289480,2015,2015,2015,2015,0
20250218,090700,289480,2015,2015,2015,2015,0
20250218,090600,289480,2015,2015,2015,2015,0
20250218,090500,289480,2015,2015,2015,2015,0
20250218,090400,289480,2015,2015,2015,2015,0
20250218,090300,289480,2015,2015,2015,2015,0
20250218,090200,289480,2015,2015,2015,2015,0
20250218,090100,289480,2015,2015,2015,2015,0
20250218,090000,289480,2015,2010,2015,2010,144