KissMeData/140520/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203000,20782944,2015,2015,2015,2015,83
20250219,202900,20782944,2015,2015,2015,2015,0
20250219,202800,20782944,2015,2015,2015,2015,0
20250219,202700,20782944,2015,2015,2015,2015,0
20250219,202600,20782944,2015,2015,2015,2015,0
20250219,202500,20782944,2015,2015,2015,2015,0
20250219,202400,20782944,2015,2015,2015,2015,0
20250219,202300,20782944,2015,2015,2015,2015,0
20250219,202200,20782944,2015,2015,2015,2015,0
20250219,202100,20782944,2015,2015,2015,2015,0
20250219,202000,20782944,2015,2015,2015,2015,0
20250219,201900,20782944,2015,2015,2015,2015,0
20250219,201800,20782944,2015,2015,2015,2015,0
20250219,201700,20782944,2015,2015,2015,2015,0
20250219,201600,20782944,2015,2015,2015,2015,0
20250219,201500,20782944,2015,2015,2015,2015,0
20250219,201400,20782944,2015,2015,2015,2015,0
20250219,201300,20782944,2015,2015,2015,2015,0
20250219,201200,20782944,2015,2015,2015,2015,0
20250219,201100,20782944,2015,2015,2015,2015,0
20250219,201000,20782944,2015,2015,2015,2015,0
20250219,200900,20782944,2015,2015,2015,2015,0
20250219,200800,20782944,2015,2015,2015,2015,0
20250219,200700,20782944,2015,2015,2015,2015,0
20250219,200600,20782944,2015,2015,2015,2015,0
20250219,200500,20782944,2015,2015,2015,2015,0
20250219,200400,20782944,2015,2015,2015,2015,0
20250219,200300,20782944,2015,2015,2015,2015,0
20250219,200200,20782944,2015,2015,2015,2015,0
20250219,200100,20782944,2015,2015,2015,2015,0
20250219,200000,20782944,2015,2015,2015,2015,83
20250219,195900,20782944,2015,2015,2015,2015,0
20250219,195800,20782944,2015,2015,2015,2015,0
20250219,195700,20782944,2015,2015,2015,2015,0
20250219,195600,20782944,2015,2015,2015,2015,0
20250219,195500,20782944,2015,2015,2015,2015,0
20250219,195400,20782944,2015,2015,2015,2015,0
20250219,195300,20782944,2015,2015,2015,2015,0
20250219,195200,20782944,2015,2015,2015,2015,0
20250219,195100,20782944,2015,2015,2015,2015,0
20250219,195000,20782944,2015,2015,2015,2015,0
20250219,194900,20782944,2015,2015,2015,2015,0
20250219,194800,20782944,2015,2015,2015,2015,0
20250219,194700,20782944,2015,2015,2015,2015,0
20250219,194600,20782944,2015,2015,2015,2015,0
20250219,194500,20782944,2015,2015,2015,2015,0
20250219,194400,20782944,2015,2015,2015,2015,0
20250219,194300,20782944,2015,2015,2015,2015,0
20250219,194200,20782944,2015,2015,2015,2015,0
20250219,194100,20782944,2015,2015,2015,2015,0
20250219,194000,20782944,2015,2015,2015,2015,0
20250219,193900,20782944,2015,2015,2015,2015,0
20250219,193800,20782944,2015,2015,2015,2015,0
20250219,193700,20782944,2015,2015,2015,2015,0
20250219,193600,20782944,2015,2015,2015,2015,0
20250219,193500,20782944,2015,2015,2015,2015,0
20250219,193400,20782944,2015,2015,2015,2015,0
20250219,193300,20782944,2015,2015,2015,2015,0
20250219,193200,20782944,2015,2015,2015,2015,0
20250219,193100,20782944,2015,2015,2015,2015,0
20250219,193000,20782944,2015,2015,2015,2015,83
20250219,192900,20782944,2015,2015,2015,2015,0
20250219,192800,20782944,2015,2015,2015,2015,0
20250219,192700,20782944,2015,2015,2015,2015,0
20250219,192600,20782944,2015,2015,2015,2015,0
20250219,192500,20782944,2015,2015,2015,2015,0
20250219,192400,20782944,2015,2015,2015,2015,0
20250219,192300,20782944,2015,2015,2015,2015,0
20250219,192200,20782944,2015,2015,2015,2015,0
20250219,192100,20782944,2015,2015,2015,2015,0
20250219,192000,20782944,2015,2015,2015,2015,0
20250219,191900,20782944,2015,2015,2015,2015,0
20250219,191800,20782944,2015,2015,2015,2015,0
20250219,191700,20782944,2015,2015,2015,2015,0
20250219,191600,20782944,2015,2015,2015,2015,0
20250219,191500,20782944,2015,2015,2015,2015,0
20250219,191400,20782944,2015,2015,2015,2015,0
20250219,191300,20782944,2015,2015,2015,2015,0
20250219,191200,20782944,2015,2015,2015,2015,0
20250219,191100,20782944,2015,2015,2015,2015,0
20250219,191000,20782944,2015,2015,2015,2015,0
20250219,190900,20782944,2015,2015,2015,2015,0
20250219,190800,20782944,2015,2015,2015,2015,0
20250219,190700,20782944,2015,2015,2015,2015,0
20250219,190600,20782944,2015,2015,2015,2015,0
20250219,190500,20782944,2015,2015,2015,2015,0
20250219,190400,20782944,2015,2015,2015,2015,0
20250219,190300,20782944,2015,2015,2015,2015,0
20250219,190200,20782944,2015,2015,2015,2015,0
20250219,190100,20782944,2015,2015,2015,2015,0
20250219,190000,20782944,2015,2015,2015,2015,83
20250219,185900,20782944,2015,2015,2015,2015,0
20250219,185800,20782944,2015,2015,2015,2015,0
20250219,185700,20782944,2015,2015,2015,2015,0
20250219,185600,20782944,2015,2015,2015,2015,0
20250219,185500,20782944,2015,2015,2015,2015,0
20250219,185400,20782944,2015,2015,2015,2015,0
20250219,185300,20782944,2015,2015,2015,2015,0
20250219,185200,20782944,2015,2015,2015,2015,0
20250219,185100,20782944,2015,2015,2015,2015,0
20250219,185000,20782944,2015,2015,2015,2015,0
20250219,184900,20782944,2015,2015,2015,2015,0
20250219,184800,20782944,2015,2015,2015,2015,0
20250219,184700,20782944,2015,2015,2015,2015,0
20250219,184600,20782944,2015,2015,2015,2015,0
20250219,184500,20782944,2015,2015,2015,2015,0
20250219,184400,20782944,2015,2015,2015,2015,0
20250219,184300,20782944,2015,2015,2015,2015,0
20250219,184200,20782944,2015,2015,2015,2015,0
20250219,184100,20782944,2015,2015,2015,2015,0
20250219,184000,20782944,2015,2015,2015,2015,0
20250219,183900,20782944,2015,2015,2015,2015,0
20250219,183800,20782944,2015,2015,2015,2015,0
20250219,183700,20782944,2015,2015,2015,2015,0
20250219,183600,20782944,2015,2015,2015,2015,0
20250219,183500,20782944,2015,2015,2015,2015,0
20250219,183400,20782944,2015,2015,2015,2015,0
20250219,183300,20782944,2015,2015,2015,2015,0
20250219,183200,20782944,2015,2015,2015,2015,0
20250219,183100,20782944,2015,2015,2015,2015,0
20250219,183000,20782944,2015,2015,2015,2015,83
20250219,182900,20782944,2015,2015,2015,2015,0
20250219,182800,20782944,2015,2015,2015,2015,0
20250219,182700,20782944,2015,2015,2015,2015,0
20250219,182600,20782944,2015,2015,2015,2015,0
20250219,182500,20782944,2015,2015,2015,2015,0
20250219,182400,20782944,2015,2015,2015,2015,0
20250219,182300,20782944,2015,2015,2015,2015,0
20250219,182200,20782944,2015,2015,2015,2015,0
20250219,182100,20782944,2015,2015,2015,2015,0
20250219,182000,20782944,2015,2015,2015,2015,0
20250219,181900,20782944,2015,2015,2015,2015,0
20250219,181800,20782944,2015,2015,2015,2015,0
20250219,181700,20782944,2015,2015,2015,2015,0
20250219,181600,20782944,2015,2015,2015,2015,0
20250219,181500,20782944,2015,2015,2015,2015,0
20250219,181400,20782944,2015,2015,2015,2015,0
20250219,181300,20782944,2015,2015,2015,2015,0
20250219,181200,20782944,2015,2015,2015,2015,0
20250219,181100,20782944,2015,2015,2015,2015,0
20250219,181000,20782944,2015,2015,2015,2015,0
20250219,180900,20782944,2015,2015,2015,2015,0
20250219,180800,20782944,2015,2015,2015,2015,0
20250219,180700,20782944,2015,2015,2015,2015,0
20250219,180600,20782944,2015,2015,2015,2015,0
20250219,180500,20782944,2015,2015,2015,2015,0
20250219,180400,20782944,2015,2015,2015,2015,0
20250219,180300,20782944,2015,2015,2015,2015,0
20250219,180200,20782944,2015,2015,2015,2015,0
20250219,180100,20782944,2015,2015,2015,2015,0
20250219,180000,20782944,2015,2015,2015,2015,83
20250219,175900,20782944,2015,2015,2015,2015,0
20250219,175800,20782944,2015,2015,2015,2015,0
20250219,175700,20782944,2015,2015,2015,2015,0
20250219,175600,20782944,2015,2015,2015,2015,0
20250219,175500,20782944,2015,2015,2015,2015,0
20250219,175400,20782944,2015,2015,2015,2015,0
20250219,175300,20782944,2015,2015,2015,2015,0
20250219,175200,20782944,2015,2015,2015,2015,0
20250219,175100,20782944,2015,2015,2015,2015,0
20250219,175000,20782944,2015,2015,2015,2015,0
20250219,174900,20782944,2015,2015,2015,2015,0
20250219,174800,20782944,2015,2015,2015,2015,0
20250219,174700,20782944,2015,2015,2015,2015,0
20250219,174600,20782944,2015,2015,2015,2015,0
20250219,174500,20782944,2015,2015,2015,2015,0
20250219,174400,20782944,2015,2015,2015,2015,0
20250219,174300,20782944,2015,2015,2015,2015,0
20250219,174200,20782944,2015,2015,2015,2015,0
20250219,174100,20782944,2015,2015,2015,2015,0
20250219,174000,20782944,2015,2015,2015,2015,0
20250219,173900,20782944,2015,2015,2015,2015,0
20250219,173800,20782944,2015,2015,2015,2015,0
20250219,173700,20782944,2015,2015,2015,2015,0
20250219,173600,20782944,2015,2015,2015,2015,0
20250219,173500,20782944,2015,2015,2015,2015,0
20250219,173400,20782944,2015,2015,2015,2015,0
20250219,173300,20782944,2015,2015,2015,2015,0
20250219,173200,20782944,2015,2015,2015,2015,0
20250219,173100,20782944,2015,2015,2015,2015,0
20250219,173000,20782944,2015,2015,2015,2015,83
20250219,172900,20782944,2015,2015,2015,2015,0
20250219,172800,20782944,2015,2015,2015,2015,0
20250219,172700,20782944,2015,2015,2015,2015,0
20250219,172600,20782944,2015,2015,2015,2015,0
20250219,172500,20782944,2015,2015,2015,2015,0
20250219,172400,20782944,2015,2015,2015,2015,0
20250219,172300,20782944,2015,2015,2015,2015,0
20250219,172200,20782944,2015,2015,2015,2015,0
20250219,172100,20782944,2015,2015,2015,2015,0
20250219,172000,20782944,2015,2015,2015,2015,0
20250219,171900,20782944,2015,2015,2015,2015,0
20250219,171800,20782944,2015,2015,2015,2015,0
20250219,171700,20782944,2015,2015,2015,2015,0
20250219,171600,20782944,2015,2015,2015,2015,0
20250219,171500,20782944,2015,2015,2015,2015,0
20250219,171400,20782944,2015,2015,2015,2015,0
20250219,171300,20782944,2015,2015,2015,2015,0
20250219,171200,20782944,2015,2015,2015,2015,0
20250219,171100,20782944,2015,2015,2015,2015,0
20250219,171000,20782944,2015,2015,2015,2015,0
20250219,170900,20782944,2015,2015,2015,2015,0
20250219,170800,20782944,2015,2015,2015,2015,0
20250219,170700,20782944,2015,2015,2015,2015,0
20250219,170600,20782944,2015,2015,2015,2015,0
20250219,170500,20782944,2015,2015,2015,2015,0
20250219,170400,20782944,2015,2015,2015,2015,0
20250219,170300,20782944,2015,2015,2015,2015,0
20250219,170200,20782944,2015,2015,2015,2015,0
20250219,170100,20782944,2015,2015,2015,2015,0
20250219,170000,20782944,2015,2015,2015,2015,83
20250219,165900,20782944,2015,2015,2015,2015,0
20250219,165800,20782944,2015,2015,2015,2015,0
20250219,165700,20782944,2015,2015,2015,2015,0
20250219,165600,20782944,2015,2015,2015,2015,0
20250219,165500,20782944,2015,2015,2015,2015,0
20250219,165400,20782944,2015,2015,2015,2015,0
20250219,165300,20782944,2015,2015,2015,2015,0
20250219,165200,20782944,2015,2015,2015,2015,0
20250219,165100,20782944,2015,2015,2015,2015,0
20250219,165000,20782944,2015,2015,2015,2015,0
20250219,164900,20782944,2015,2015,2015,2015,0
20250219,164800,20782944,2015,2015,2015,2015,0
20250219,164700,20782944,2015,2015,2015,2015,0
20250219,164600,20782944,2015,2015,2015,2015,0
20250219,164500,20782944,2015,2015,2015,2015,0
20250219,164400,20782944,2015,2015,2015,2015,0
20250219,164300,20782944,2015,2015,2015,2015,0
20250219,164200,20782944,2015,2015,2015,2015,0
20250219,164100,20782944,2015,2015,2015,2015,0
20250219,164000,20782944,2015,2015,2015,2015,0
20250219,163900,20782944,2015,2015,2015,2015,0
20250219,163800,20782944,2015,2015,2015,2015,0
20250219,163700,20782944,2015,2015,2015,2015,0
20250219,163600,20782944,2015,2015,2015,2015,0
20250219,163500,20782944,2015,2015,2015,2015,0
20250219,163400,20782944,2015,2015,2015,2015,0
20250219,163300,20782944,2015,2015,2015,2015,0
20250219,163200,20782944,2015,2015,2015,2015,0
20250219,163100,20782944,2015,2015,2015,2015,0
20250219,163000,20782944,2015,2015,2015,2015,83
20250219,162900,20782944,2015,2015,2015,2015,0
20250219,162800,20782944,2015,2015,2015,2015,0
20250219,162700,20782944,2015,2015,2015,2015,0
20250219,162600,20782944,2015,2015,2015,2015,0
20250219,162500,20782944,2015,2015,2015,2015,0
20250219,162400,20782944,2015,2015,2015,2015,0
20250219,162300,20782944,2015,2015,2015,2015,0
20250219,162200,20782944,2015,2015,2015,2015,0
20250219,162100,20782944,2015,2015,2015,2015,0
20250219,162000,20782944,2015,2015,2015,2015,0
20250219,161900,20782944,2015,2015,2015,2015,0
20250219,161800,20782944,2015,2015,2015,2015,0
20250219,161700,20782944,2015,2015,2015,2015,0
20250219,161600,20782944,2015,2015,2015,2015,0
20250219,161500,20782944,2015,2015,2015,2015,0
20250219,161400,20782944,2015,2015,2015,2015,0
20250219,161300,20782944,2015,2015,2015,2015,0
20250219,161200,20782944,2015,2015,2015,2015,0
20250219,161100,20782944,2015,2015,2015,2015,0
20250219,161000,20782944,2015,2015,2015,2015,0
20250219,160900,20782944,2015,2015,2015,2015,0
20250219,160800,20782944,2015,2015,2015,2015,0
20250219,160700,20782944,2015,2015,2015,2015,0
20250219,160600,20782944,2015,2015,2015,2015,0
20250219,160500,20782944,2015,2015,2015,2015,0
20250219,160400,20782944,2015,2015,2015,2015,0
20250219,160300,20782944,2015,2015,2015,2015,0
20250219,160200,20782944,2015,2015,2015,2015,0
20250219,160100,20782944,2015,2015,2015,2015,0
20250219,160000,20782944,2015,2015,2015,2015,83
20250219,155900,20782944,2015,2015,2015,2015,0
20250219,155800,20782944,2015,2015,2015,2015,0
20250219,155700,20782944,2015,2015,2015,2015,0
20250219,155600,20782944,2015,2015,2015,2015,0
20250219,155500,20782944,2015,2015,2015,2015,0
20250219,155400,20782944,2015,2015,2015,2015,0
20250219,155300,20782944,2015,2015,2015,2015,0
20250219,155200,20782944,2015,2015,2015,2015,0
20250219,155100,20782944,2015,2015,2015,2015,0
20250219,155000,20782944,2015,2015,2015,2015,0
20250219,154900,20782944,2015,2015,2015,2015,0
20250219,154800,20782944,2015,2015,2015,2015,0
20250219,154700,20782944,2015,2015,2015,2015,0
20250219,154600,20782944,2015,2015,2015,2015,0
20250219,154500,20782944,2015,2015,2015,2015,0
20250219,154400,20782944,2015,2015,2015,2015,0
20250219,154300,20782944,2015,2015,2015,2015,0
20250219,154200,20782944,2015,2015,2015,2015,0
20250219,154100,20782944,2015,2015,2015,2015,0
20250219,154000,20782944,2015,2015,2015,2015,0
20250219,153900,20782944,2015,2015,2015,2015,0
20250219,153800,20782944,2015,2015,2015,2015,0
20250219,153700,20782944,2015,2015,2015,2015,0
20250219,153600,20782944,2015,2015,2015,2015,0
20250219,153500,20782944,2015,2015,2015,2015,0
20250219,153400,20782944,2015,2015,2015,2015,0
20250219,153300,20782944,2015,2015,2015,2015,0
20250219,153200,20782944,2015,2015,2015,2015,0
20250219,153100,20782944,2015,2015,2015,2015,0
20250219,153000,20782944,2015,2015,2015,2015,166
20250219,152900,20615699,2015,2015,2015,2015,0
20250219,152800,20615699,2015,2015,2015,2015,0
20250219,152700,20615699,2015,2015,2015,2015,0
20250219,152600,20615699,2015,2015,2015,2015,0
20250219,152500,20615699,2015,2015,2015,2015,0
20250219,152400,20615699,2015,2015,2015,2015,0
20250219,152300,20615699,2015,2015,2015,2015,0
20250219,152200,20615699,2015,2015,2015,2015,0
20250219,152100,20615699,2015,2015,2015,2015,0
20250219,152000,20615699,2015,2015,2015,2015,0
20250219,151900,20615699,2015,2015,2015,2015,0
20250219,151800,20615699,2015,2015,2015,2015,0
20250219,151700,20615699,2015,2015,2015,2015,0
20250219,151600,20615699,2015,2015,2015,2015,0
20250219,151500,20615699,2015,2015,2015,2015,0
20250219,151400,20615699,2015,2015,2015,2015,0
20250219,151300,20615699,2015,2015,2015,2015,1
20250219,151200,20613684,2005,2005,2005,2005,1225
20250219,151100,18157559,2005,2005,2005,2005,0
20250219,151000,18157559,2005,2005,2005,2005,8
20250219,150900,18141519,2010,2010,2010,2010,0
20250219,150800,18141519,2010,2010,2010,2010,84
20250219,150700,17972679,2015,2015,2015,2015,0
20250219,150600,17972679,2015,2015,2015,2015,0
20250219,150500,17972679,2015,2015,2015,2015,0
20250219,150400,17972679,2015,2015,2015,2015,0
20250219,150300,17972679,2015,2015,2015,2015,0
20250219,150200,17972679,2015,2015,2015,2015,0
20250219,150100,17972679,2015,2015,2015,2015,0
20250219,150000,17972679,2015,2015,2015,2015,0
20250219,145900,17972679,2015,2015,2015,2015,0
20250219,145800,17972679,2015,2015,2015,2015,0
20250219,145700,17972679,2015,2015,2015,2015,0
20250219,145600,17972679,2015,2015,2015,2015,0
20250219,145500,17972679,2015,2015,2015,2015,0
20250219,145400,17972679,2015,2015,2015,2015,0
20250219,145300,17972679,2015,2015,2015,2015,0
20250219,145200,17972679,2015,2015,2015,2015,0
20250219,145100,17972679,2015,2015,2015,2015,0
20250219,145000,17972679,2015,2015,2015,2015,0
20250219,144900,17972679,2015,2015,2015,2015,0
20250219,144800,17972679,2015,2015,2015,2015,0
20250219,144700,17972679,2015,2015,2015,2015,0
20250219,144600,17972679,2015,2015,2015,2015,0
20250219,144500,17972679,2015,2015,2015,2015,0
20250219,144400,17972679,2015,2015,2015,2015,0
20250219,144300,17972679,2015,2015,2015,2015,50
20250219,144200,17871929,2005,2005,2005,2005,0
20250219,144100,17871929,2005,2005,2005,2005,0
20250219,144000,17871929,2005,2005,2005,2005,0
20250219,143900,17871929,2005,2005,2005,2005,0
20250219,143800,17871929,2005,2005,2005,2005,0
20250219,143700,17871929,2005,2005,2005,2005,0
20250219,143600,17871929,2005,2005,2005,2005,0
20250219,143500,17871929,2005,2005,2005,2005,0
20250219,143400,17871929,2005,2005,2005,2005,0
20250219,143300,17871929,2005,2005,2005,2005,0
20250219,143200,17871929,2005,2005,2005,2005,0
20250219,143100,17871929,2005,2005,2005,2005,0
20250219,143000,17871929,2005,2005,2005,2005,0
20250219,142900,17871929,2005,2005,2005,2005,0
20250219,142800,17871929,2005,2005,2005,2005,0
20250219,142700,17871929,2005,2005,2005,2005,0
20250219,142600,17871929,2005,2005,2005,2005,0
20250219,142500,17871929,2005,2005,2005,2005,0
20250219,142400,17871929,2005,2005,2005,2005,0
20250219,142300,17871929,2005,2005,2005,2005,0
20250219,142200,17871929,2005,2005,2005,2005,0
20250219,142100,17871929,2005,2005,2005,2005,0
20250219,142000,17871929,2005,2005,2005,2005,0
20250219,141900,17871929,2005,2005,2005,2005,0
20250219,141800,17871929,2005,2005,2005,2005,0
20250219,141700,17871929,2005,2005,2005,2005,0
20250219,141600,17871929,2005,2005,2005,2005,0
20250219,141500,17871929,2005,2005,2005,2005,0
20250219,141400,17871929,2005,2005,2005,2005,0
20250219,141300,17871929,2005,2005,2005,2005,0
20250219,141200,17871929,2005,2005,2005,2005,9
20250219,141100,17853884,2010,2010,2010,2010,91
20250219,141000,17670974,2015,2015,2015,2015,0
20250219,140900,17670974,2015,2015,2015,2015,0
20250219,140800,17670974,2015,2015,2015,2015,0
20250219,140700,17670974,2015,2015,2015,2015,0
20250219,140600,17670974,2015,2015,2015,2015,0
20250219,140500,17670974,2015,2015,2015,2015,0
20250219,140400,17670974,2015,2015,2015,2015,0
20250219,140300,17670974,2015,2015,2015,2015,50
20250219,140200,17570224,2015,2015,2015,2015,0
20250219,140100,17570224,2015,2015,2015,2015,0
20250219,140000,17570224,2015,2015,2015,2015,0
20250219,135900,17570224,2015,2015,2015,2015,0
20250219,135800,17570224,2015,2015,2015,2015,10
20250219,135700,17550074,2015,2015,2015,2015,0
20250219,135600,17550074,2015,2015,2015,2015,0
20250219,135500,17550074,2015,2015,2015,2015,0
20250219,135400,17550074,2015,2015,2015,2015,0
20250219,135300,17550074,2015,2015,2015,2015,0
20250219,135200,17550074,2015,2015,2015,2015,0
20250219,135100,17550074,2015,2015,2015,2015,0
20250219,135000,17550074,2015,2015,2015,2015,0
20250219,134900,17550074,2015,2015,2015,2015,0
20250219,134800,17550074,2015,2015,2015,2015,0
20250219,134700,17550074,2015,2015,2015,2015,0
20250219,134600,17550074,2015,2015,2015,2015,0
20250219,134500,17550074,2015,2015,2015,2015,0
20250219,134400,17550074,2015,2015,2015,2015,0
20250219,134300,17550074,2015,2015,2015,2015,14
20250219,134200,17521864,2015,2015,2015,2015,0
20250219,134100,17521864,2015,2015,2015,2015,12
20250219,134000,17497684,2015,2015,2015,2015,0
20250219,133900,17497684,2015,2015,2015,2015,0
20250219,133800,17497684,2015,2015,2015,2015,1
20250219,133700,17495669,2010,2010,2010,2010,0
20250219,133600,17495669,2010,2010,2010,2010,0
20250219,133500,17495669,2010,2010,2010,2010,0
20250219,133400,17495669,2010,2010,2010,2010,0
20250219,133300,17495669,2010,2010,2010,2010,0
20250219,133200,17495669,2010,2010,2010,2010,0
20250219,133100,17495669,2010,2010,2010,2010,0
20250219,133000,17495669,2010,2010,2010,2010,0
20250219,132900,17495669,2010,2010,2010,2010,0
20250219,132800,17495669,2010,2010,2010,2010,0
20250219,132700,17495669,2010,2010,2010,2010,0
20250219,132600,17495669,2010,2010,2010,2010,0
20250219,132500,17495669,2010,2010,2010,2010,0
20250219,132400,17495669,2010,2010,2010,2010,0
20250219,132300,17495669,2010,2010,2010,2010,0
20250219,132200,17495669,2010,2010,2010,2010,0
20250219,132100,17495669,2010,2010,2010,2010,0
20250219,132000,17495669,2010,2010,2010,2010,0
20250219,131900,17495669,2010,2010,2010,2010,0
20250219,131800,17495669,2010,2010,2010,2010,0
20250219,131700,17495669,2010,2010,2010,2010,0
20250219,131600,17495669,2010,2010,2010,2010,0
20250219,131500,17495669,2010,2010,2010,2010,0
20250219,131400,17495669,2010,2010,2010,2010,0
20250219,131300,17495669,2010,2010,2010,2010,0
20250219,131200,17495669,2010,2010,2010,2010,275
20250219,131100,16942919,2010,2010,2010,2010,0
20250219,131000,16942919,2010,2010,2010,2010,0
20250219,130900,16942919,2010,2010,2010,2010,0
20250219,130800,16942919,2010,2010,2010,2010,0
20250219,130700,16942919,2010,2010,2010,2010,0
20250219,130600,16942919,2010,2010,2010,2010,39
20250219,130500,16864529,2010,2010,2010,2010,0
20250219,130400,16864529,2010,2010,2010,2010,0
20250219,130300,16864529,2010,2010,2010,2010,0
20250219,130200,16864529,2010,2010,2010,2010,0
20250219,130100,16864529,2010,2010,2010,2010,0
20250219,130000,16864529,2010,2010,2010,2010,0
20250219,125900,16864529,2010,2010,2010,2010,0
20250219,125800,16864529,2010,2010,2010,2010,0
20250219,125700,16864529,2010,2010,2010,2010,0
20250219,125600,16864529,2010,2010,2010,2010,0
20250219,125500,16864529,2010,2010,2010,2010,0
20250219,125400,16864529,2010,2010,2010,2010,1
20250219,125300,16862519,2015,2015,2015,2015,0
20250219,125200,16862519,2015,2015,2015,2015,0
20250219,125100,16862519,2015,2015,2015,2015,0
20250219,125000,16862519,2015,2015,2015,2015,0
20250219,124900,16862519,2015,2015,2015,2015,0
20250219,124800,16862519,2015,2015,2015,2015,1
20250219,124700,16860504,2015,2015,2015,2015,9
20250219,124600,16842369,2015,2015,2015,2015,0
20250219,124500,16842369,2015,2015,2015,2015,0
20250219,124400,16842369,2015,2015,2015,2015,0
20250219,124300,16842369,2015,2015,2015,2015,1
20250219,124200,16840354,2015,2015,2015,2015,0
20250219,124100,16840354,2015,2015,2015,2015,0
20250219,124000,16840354,2015,2015,2015,2015,1
20250219,123900,16838339,2010,2010,2010,2010,0
20250219,123800,16838339,2010,2010,2010,2010,0
20250219,123700,16838339,2010,2010,2010,2010,0
20250219,123600,16838339,2010,2010,2010,2010,0
20250219,123500,16838339,2010,2010,2010,2010,0
20250219,123400,16838339,2010,2010,2010,2010,1
20250219,123300,16836329,2010,2010,2010,2010,2
20250219,123200,16832309,2010,2010,2010,2010,97
20250219,123100,16637339,2010,2010,2010,2010,0
20250219,123000,16637339,2010,2010,2010,2010,0
20250219,122900,16637339,2010,2010,2010,2010,0
20250219,122800,16637339,2010,2010,2010,2010,0
20250219,122700,16637339,2010,2010,2010,2010,0
20250219,122600,16637339,2010,2010,2010,2010,0
20250219,122500,16637339,2010,2010,2010,2010,0
20250219,122400,16637339,2010,2010,2010,2010,0
20250219,122300,16637339,2010,2010,2010,2010,0
20250219,122200,16637339,2010,2010,2010,2010,32
20250219,122100,16573019,2020,2020,2020,2020,0
20250219,122000,16573019,2020,2020,2020,2020,0
20250219,121900,16573019,2020,2020,2020,2020,0
20250219,121800,16573019,2020,2020,2020,2020,0
20250219,121700,16573019,2020,2020,2020,2020,0
20250219,121600,16573019,2020,2020,2020,2020,0
20250219,121500,16573019,2020,2020,2020,2020,0
20250219,121400,16573019,2020,2020,2020,2020,0
20250219,121300,16573019,2020,2020,2020,2020,0
20250219,121200,16573019,2020,2020,2020,2020,0
20250219,121100,16573019,2020,2020,2020,2020,0
20250219,121000,16573019,2020,2020,2020,2020,1
20250219,120900,16570999,2010,2010,2010,2010,171
20250219,120800,16227289,2005,2005,2005,2005,0
20250219,120700,16227289,2005,2005,2005,2005,0
20250219,120600,16227289,2005,2005,2005,2005,0
20250219,120500,16227289,2005,2005,2005,2005,0
20250219,120400,16227289,2005,2005,2005,2005,0
20250219,120300,16227289,2005,2005,2005,2005,0
20250219,120200,16227289,2005,2005,2005,2005,0
20250219,120100,16227289,2005,2005,2005,2005,0
20250219,120000,16227289,2005,2005,2005,2005,0
20250219,115900,16227289,2005,2005,2005,2005,0
20250219,115800,16227289,2005,2005,2005,2005,0
20250219,115700,16227289,2005,2005,2005,2005,0
20250219,115600,16227289,2005,2005,2005,2005,0
20250219,115500,16227289,2005,2005,2005,2005,0
20250219,115400,16227289,2005,2005,2005,2005,10
20250219,115300,16207239,2005,2005,2005,2005,0
20250219,115200,16207239,2005,2005,2005,2005,2
20250219,115100,16203229,2010,2010,2010,2010,30
20250219,115000,16142929,2005,2005,2005,2005,0
20250219,114900,16142929,2005,2005,2005,2005,0
20250219,114800,16142929,2005,2005,2005,2005,0
20250219,114700,16142929,2005,2005,2005,2005,0
20250219,114600,16142929,2005,2005,2005,2005,0
20250219,114500,16142929,2005,2005,2005,2005,2
20250219,114400,16138919,2005,2005,2005,2005,0
20250219,114300,16138919,2005,2005,2005,2005,0
20250219,114200,16138919,2005,2005,2005,2005,0
20250219,114100,16138919,2005,2005,2005,2005,5
20250219,114000,16128894,2000,2000,2000,2000,0
20250219,113900,16128894,2000,2000,2000,2000,0
20250219,113800,16128894,2000,2000,2000,2000,0
20250219,113700,16128894,2000,2000,2000,2000,0
20250219,113600,16128894,2000,2000,2000,2000,0
20250219,113500,16128894,2000,2000,2000,2000,2000
20250219,113400,12128894,2005,2005,2005,2005,0
20250219,113300,12128894,2005,2005,2005,2005,0
20250219,113200,12128894,2005,2005,2005,2005,0
20250219,113100,12128894,2005,2005,2005,2005,500
20250219,113000,11126394,2000,2000,2000,2000,0
20250219,112900,11126394,2000,2000,2000,2000,0
20250219,112800,11126394,2000,2000,2000,2000,0
20250219,112700,11126394,2000,2000,2000,2000,0
20250219,112600,11126394,2000,2000,2000,2000,0
20250219,112500,11126394,2000,2000,2000,2000,1
20250219,112400,11124394,2005,2005,2005,2005,0
20250219,112300,11124394,2005,2005,2005,2005,0
20250219,112200,11124394,2005,2005,2005,2005,0
20250219,112100,11124394,2005,2005,2005,2005,0
20250219,112000,11124394,2005,2005,2005,2005,0
20250219,111900,11124394,2005,2005,2005,2005,0
20250219,111800,11124394,2005,2005,2005,2005,0
20250219,111700,11124394,2005,2005,2005,2005,0
20250219,111600,11124394,2005,2005,2005,2005,0
20250219,111500,11124394,2005,2005,2005,2005,0
20250219,111400,11124394,2005,2005,2005,2005,0
20250219,111300,11124394,2005,2005,2005,2005,0
20250219,111200,11124394,2005,2005,2005,2005,0
20250219,111100,11124394,2005,2005,2005,2005,234
20250219,111000,10655224,2010,2010,2010,2010,0
20250219,110900,10655224,2010,2010,2010,2010,0
20250219,110800,10655224,2010,2010,2010,2010,0
20250219,110700,10655224,2010,2010,2010,2010,0
20250219,110600,10655224,2010,2010,2010,2010,0
20250219,110500,10655224,2010,2010,2010,2010,0
20250219,110400,10655224,2010,2010,2010,2010,0
20250219,110300,10655224,2010,2010,2010,2010,0
20250219,110200,10655224,2010,2010,2010,2010,0
20250219,110100,10655224,2010,2010,2010,2010,0
20250219,110000,10655224,2010,2010,2010,2010,0
20250219,105900,10655224,2010,2010,2010,2010,0
20250219,105800,10655224,2010,2010,2010,2010,0
20250219,105700,10655224,2010,2010,2010,2010,0
20250219,105600,10655224,2010,2010,2010,2010,0
20250219,105500,10655224,2010,2010,2010,2010,0
20250219,105400,10655224,2010,2010,2010,2010,0
20250219,105300,10655224,2010,2010,2010,2010,2
20250219,105200,10651204,2005,2005,2005,2005,0
20250219,105100,10651204,2005,2005,2005,2005,0
20250219,105000,10651204,2005,2005,2005,2005,0
20250219,104900,10651204,2005,2005,2005,2005,0
20250219,104800,10651204,2005,2005,2005,2005,0
20250219,104700,10651204,2005,2005,2005,2005,1019
20250219,104600,8608109,2000,2000,2000,2000,0
20250219,104500,8608109,2000,2000,2000,2000,0
20250219,104400,8608109,2000,2000,2000,2000,0
20250219,104300,8608109,2000,2000,2000,2000,0
20250219,104200,8608109,2000,2000,2000,2000,131
20250219,104100,8346109,2000,2000,2000,2000,0
20250219,104000,8346109,2000,2000,2000,2000,0
20250219,103900,8346109,2000,2000,2000,2000,50
20250219,103800,8246109,2000,2000,2000,2000,0
20250219,103700,8246109,2000,1999,2000,1999,64
20250219,103600,8118110,2000,2000,2000,2000,0
20250219,103500,8118110,2000,2000,2000,2000,0
20250219,103400,8118110,2000,2000,2000,2000,0
20250219,103300,8118110,2000,2000,2000,2000,0
20250219,103200,8118110,2000,2000,2000,2000,0
20250219,103100,8118110,2000,2000,2000,2000,5
20250219,103000,8108110,1998,1998,1998,1998,0
20250219,102900,8108110,1998,1998,1998,1998,0
20250219,102800,8108110,1998,1998,1998,1998,2
20250219,102700,8104114,1998,1998,1998,1998,0
20250219,102600,8104114,1998,1998,1998,1998,8
20250219,102500,8088130,1995,1995,1995,1995,0
20250219,102400,8088130,1995,1997,1997,1995,375
20250219,102300,7339514,2000,2000,2000,2000,0
20250219,102200,7339514,2000,2000,2000,2000,1
20250219,102100,7337514,2000,2000,2000,2000,0
20250219,102000,7337514,2000,2000,2000,2000,1
20250219,101900,7335514,1996,1996,1996,1996,0
20250219,101800,7335514,1996,1996,1996,1996,0
20250219,101700,7335514,1996,1997,1997,1996,4
20250219,101600,7327528,1998,1999,1999,1998,479
20250219,101500,6370365,2000,2005,2005,2000,1259
20250219,101400,3852355,2010,2010,2010,2010,44
20250219,101300,3763915,2015,2015,2015,2015,0
20250219,101200,3763915,2015,2015,2015,2015,0
20250219,101100,3763915,2015,2015,2015,2015,0
20250219,101000,3763915,2015,2015,2015,2015,0
20250219,100900,3763915,2015,2015,2015,2015,1
20250219,100800,3761900,2015,2015,2015,2015,0
20250219,100700,3761900,2015,2015,2015,2015,0
20250219,100600,3761900,2015,2015,2015,2015,0
20250219,100500,3761900,2015,2015,2015,2015,0
20250219,100400,3761900,2015,2015,2015,2015,2
20250219,100300,3757870,2015,2015,2015,2015,1
20250219,100200,3755855,2015,2015,2015,2015,0
20250219,100100,3755855,2015,2015,2015,2015,0
20250219,100000,3755855,2015,2015,2015,2015,0
20250219,095900,3755855,2015,2015,2015,2015,0
20250219,095800,3755855,2015,2015,2015,2015,0
20250219,095700,3755855,2015,2015,2015,2015,0
20250219,095600,3755855,2015,2015,2015,2015,0
20250219,095500,3755855,2015,2020,2020,2015,374
20250219,095400,3002240,2025,2025,2025,2025,0
20250219,095300,3002240,2025,2025,2025,2025,1
20250219,095200,3000215,2020,2020,2020,2020,30
20250219,095100,2939615,2020,2020,2020,2020,0
20250219,095000,2939615,2020,2020,2020,2020,0
20250219,094900,2939615,2020,2020,2020,2020,0
20250219,094800,2939615,2020,2020,2020,2020,1
20250219,094700,2937595,2020,2020,2020,2020,0
20250219,094600,2937595,2020,2020,2020,2020,0
20250219,094500,2937595,2020,2020,2020,2020,11
20250219,094400,2915375,2020,2020,2020,2020,0
20250219,094300,2915375,2020,2020,2020,2020,300
20250219,094200,2309375,2020,2020,2020,2020,180
20250219,094100,1945775,2020,2020,2020,2020,0
20250219,094000,1945775,2020,2020,2020,2020,0
20250219,093900,1945775,2020,2020,2020,2020,0
20250219,093800,1945775,2020,2020,2020,2020,0
20250219,093700,1945775,2020,2020,2020,2020,1
20250219,093600,1943755,2020,2020,2020,2020,0
20250219,093500,1943755,2020,2020,2020,2020,0
20250219,093400,1943755,2020,2020,2020,2020,0
20250219,093300,1943755,2020,2020,2020,2020,0
20250219,093200,1943755,2020,2020,2020,2020,0
20250219,093100,1943755,2020,2020,2020,2020,0
20250219,093000,1943755,2020,2020,2020,2020,0
20250219,092900,1943755,2020,2020,2020,2020,0
20250219,092800,1943755,2020,2020,2020,2020,0
20250219,092700,1943755,2020,2020,2020,2020,0
20250219,092600,1943755,2020,2020,2020,2020,0
20250219,092500,1943755,2020,2020,2020,2020,0
20250219,092400,1943755,2020,2020,2020,2020,2
20250219,092300,1939715,2025,2025,2025,2025,0
20250219,092200,1939715,2025,2025,2025,2025,0
20250219,092100,1939715,2025,2025,2025,2025,0
20250219,092000,1939715,2025,2025,2025,2025,10
20250219,091900,1919465,2025,2000,2025,2000,9
20250219,091800,1901440,2005,2005,2005,2005,0
20250219,091700,1901440,2005,2005,2005,2005,0
20250219,091600,1901440,2005,2005,2005,2005,920
20250219,091500,56840,2030,2030,2030,2030,0
20250219,091400,56840,2030,2030,2030,2030,0
20250219,091300,56840,2030,2030,2030,2030,0
20250219,091200,56840,2030,2030,2030,2030,0
20250219,091100,56840,2030,2030,2030,2030,0
20250219,091000,56840,2030,2030,2030,2030,0
20250219,090900,56840,2030,2030,2030,2030,0
20250219,090800,56840,2030,2030,2030,2030,0
20250219,090700,56840,2030,2030,2030,2030,0
20250219,090600,56840,2030,2030,2030,2030,0
20250219,090500,56840,2030,2030,2030,2030,0
20250219,090400,56840,2030,2030,2030,2030,0
20250219,090300,56840,2030,2030,2030,2030,0
20250219,090200,56840,2030,2030,2030,2030,0
20250219,090100,56840,2030,2030,2030,2030,0
20250219,090000,56840,2030,2030,2030,2030,28