KissMeData/140520/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203000,21106955,2015,2015,2015,2015,17
20250220,202900,21106955,2015,2015,2015,2015,0
20250220,202800,21106955,2015,2015,2015,2015,0
20250220,202700,21106955,2015,2015,2015,2015,0
20250220,202600,21106955,2015,2015,2015,2015,0
20250220,202500,21106955,2015,2015,2015,2015,0
20250220,202400,21106955,2015,2015,2015,2015,0
20250220,202300,21106955,2015,2015,2015,2015,0
20250220,202200,21106955,2015,2015,2015,2015,0
20250220,202100,21106955,2015,2015,2015,2015,0
20250220,202000,21106955,2015,2015,2015,2015,0
20250220,201900,21106955,2015,2015,2015,2015,0
20250220,201800,21106955,2015,2015,2015,2015,0
20250220,201700,21106955,2015,2015,2015,2015,0
20250220,201600,21106955,2015,2015,2015,2015,0
20250220,201500,21106955,2015,2015,2015,2015,0
20250220,201400,21106955,2015,2015,2015,2015,0
20250220,201300,21106955,2015,2015,2015,2015,0
20250220,201200,21106955,2015,2015,2015,2015,0
20250220,201100,21106955,2015,2015,2015,2015,0
20250220,201000,21106955,2015,2015,2015,2015,0
20250220,200900,21106955,2015,2015,2015,2015,0
20250220,200800,21106955,2015,2015,2015,2015,0
20250220,200700,21106955,2015,2015,2015,2015,0
20250220,200600,21106955,2015,2015,2015,2015,0
20250220,200500,21106955,2015,2015,2015,2015,0
20250220,200400,21106955,2015,2015,2015,2015,0
20250220,200300,21106955,2015,2015,2015,2015,0
20250220,200200,21106955,2015,2015,2015,2015,0
20250220,200100,21106955,2015,2015,2015,2015,0
20250220,200000,21106955,2015,2015,2015,2015,17
20250220,195900,21106955,2015,2015,2015,2015,0
20250220,195800,21106955,2015,2015,2015,2015,0
20250220,195700,21106955,2015,2015,2015,2015,0
20250220,195600,21106955,2015,2015,2015,2015,0
20250220,195500,21106955,2015,2015,2015,2015,0
20250220,195400,21106955,2015,2015,2015,2015,0
20250220,195300,21106955,2015,2015,2015,2015,0
20250220,195200,21106955,2015,2015,2015,2015,0
20250220,195100,21106955,2015,2015,2015,2015,0
20250220,195000,21106955,2015,2015,2015,2015,0
20250220,194900,21106955,2015,2015,2015,2015,0
20250220,194800,21106955,2015,2015,2015,2015,0
20250220,194700,21106955,2015,2015,2015,2015,0
20250220,194600,21106955,2015,2015,2015,2015,0
20250220,194500,21106955,2015,2015,2015,2015,0
20250220,194400,21106955,2015,2015,2015,2015,0
20250220,194300,21106955,2015,2015,2015,2015,0
20250220,194200,21106955,2015,2015,2015,2015,0
20250220,194100,21106955,2015,2015,2015,2015,0
20250220,194000,21106955,2015,2015,2015,2015,0
20250220,193900,21106955,2015,2015,2015,2015,0
20250220,193800,21106955,2015,2015,2015,2015,0
20250220,193700,21106955,2015,2015,2015,2015,0
20250220,193600,21106955,2015,2015,2015,2015,0
20250220,193500,21106955,2015,2015,2015,2015,0
20250220,193400,21106955,2015,2015,2015,2015,0
20250220,193300,21106955,2015,2015,2015,2015,0
20250220,193200,21106955,2015,2015,2015,2015,0
20250220,193100,21106955,2015,2015,2015,2015,0
20250220,193000,21106955,2015,2015,2015,2015,17
20250220,192900,21106955,2015,2015,2015,2015,0
20250220,192800,21106955,2015,2015,2015,2015,0
20250220,192700,21106955,2015,2015,2015,2015,0
20250220,192600,21106955,2015,2015,2015,2015,0
20250220,192500,21106955,2015,2015,2015,2015,0
20250220,192400,21106955,2015,2015,2015,2015,0
20250220,192300,21106955,2015,2015,2015,2015,0
20250220,192200,21106955,2015,2015,2015,2015,0
20250220,192100,21106955,2015,2015,2015,2015,0
20250220,192000,21106955,2015,2015,2015,2015,0
20250220,191900,21106955,2015,2015,2015,2015,0
20250220,191800,21106955,2015,2015,2015,2015,0
20250220,191700,21106955,2015,2015,2015,2015,0
20250220,191600,21106955,2015,2015,2015,2015,0
20250220,191500,21106955,2015,2015,2015,2015,0
20250220,191400,21106955,2015,2015,2015,2015,0
20250220,191300,21106955,2015,2015,2015,2015,0
20250220,191200,21106955,2015,2015,2015,2015,0
20250220,191100,21106955,2015,2015,2015,2015,0
20250220,191000,21106955,2015,2015,2015,2015,0
20250220,190900,21106955,2015,2015,2015,2015,0
20250220,190800,21106955,2015,2015,2015,2015,0
20250220,190700,21106955,2015,2015,2015,2015,0
20250220,190600,21106955,2015,2015,2015,2015,0
20250220,190500,21106955,2015,2015,2015,2015,0
20250220,190400,21106955,2015,2015,2015,2015,0
20250220,190300,21106955,2015,2015,2015,2015,0
20250220,190200,21106955,2015,2015,2015,2015,0
20250220,190100,21106955,2015,2015,2015,2015,0
20250220,190000,21106955,2015,2015,2015,2015,17
20250220,185900,21106955,2015,2015,2015,2015,0
20250220,185800,21106955,2015,2015,2015,2015,0
20250220,185700,21106955,2015,2015,2015,2015,0
20250220,185600,21106955,2015,2015,2015,2015,0
20250220,185500,21106955,2015,2015,2015,2015,0
20250220,185400,21106955,2015,2015,2015,2015,0
20250220,185300,21106955,2015,2015,2015,2015,0
20250220,185200,21106955,2015,2015,2015,2015,0
20250220,185100,21106955,2015,2015,2015,2015,0
20250220,185000,21106955,2015,2015,2015,2015,0
20250220,184900,21106955,2015,2015,2015,2015,0
20250220,184800,21106955,2015,2015,2015,2015,0
20250220,184700,21106955,2015,2015,2015,2015,0
20250220,184600,21106955,2015,2015,2015,2015,0
20250220,184500,21106955,2015,2015,2015,2015,0
20250220,184400,21106955,2015,2015,2015,2015,0
20250220,184300,21106955,2015,2015,2015,2015,0
20250220,184200,21106955,2015,2015,2015,2015,0
20250220,184100,21106955,2015,2015,2015,2015,0
20250220,184000,21106955,2015,2015,2015,2015,0
20250220,183900,21106955,2015,2015,2015,2015,0
20250220,183800,21106955,2015,2015,2015,2015,0
20250220,183700,21106955,2015,2015,2015,2015,0
20250220,183600,21106955,2015,2015,2015,2015,0
20250220,183500,21106955,2015,2015,2015,2015,0
20250220,183400,21106955,2015,2015,2015,2015,0
20250220,183300,21106955,2015,2015,2015,2015,0
20250220,183200,21106955,2015,2015,2015,2015,0
20250220,183100,21106955,2015,2015,2015,2015,0
20250220,183000,21106955,2015,2015,2015,2015,17
20250220,182900,21106955,2015,2015,2015,2015,0
20250220,182800,21106955,2015,2015,2015,2015,0
20250220,182700,21106955,2015,2015,2015,2015,0
20250220,182600,21106955,2015,2015,2015,2015,0
20250220,182500,21106955,2015,2015,2015,2015,0
20250220,182400,21106955,2015,2015,2015,2015,0
20250220,182300,21106955,2015,2015,2015,2015,0
20250220,182200,21106955,2015,2015,2015,2015,0
20250220,182100,21106955,2015,2015,2015,2015,0
20250220,182000,21106955,2015,2015,2015,2015,0
20250220,181900,21106955,2015,2015,2015,2015,0
20250220,181800,21106955,2015,2015,2015,2015,0
20250220,181700,21106955,2015,2015,2015,2015,0
20250220,181600,21106955,2015,2015,2015,2015,0
20250220,181500,21106955,2015,2015,2015,2015,0
20250220,181400,21106955,2015,2015,2015,2015,0
20250220,181300,21106955,2015,2015,2015,2015,0
20250220,181200,21106955,2015,2015,2015,2015,0
20250220,181100,21106955,2015,2015,2015,2015,0
20250220,181000,21106955,2015,2015,2015,2015,0
20250220,180900,21106955,2015,2015,2015,2015,0
20250220,180800,21106955,2015,2015,2015,2015,0
20250220,180700,21106955,2015,2015,2015,2015,0
20250220,180600,21106955,2015,2015,2015,2015,0
20250220,180500,21106955,2015,2015,2015,2015,0
20250220,180400,21106955,2015,2015,2015,2015,0
20250220,180300,21106955,2015,2015,2015,2015,0
20250220,180200,21106955,2015,2015,2015,2015,0
20250220,180100,21106955,2015,2015,2015,2015,0
20250220,180000,21106955,2015,2015,2015,2015,17
20250220,175900,21106955,2015,2015,2015,2015,0
20250220,175800,21106955,2015,2015,2015,2015,0
20250220,175700,21106955,2015,2015,2015,2015,0
20250220,175600,21106955,2015,2015,2015,2015,0
20250220,175500,21106955,2015,2015,2015,2015,0
20250220,175400,21106955,2015,2015,2015,2015,0
20250220,175300,21106955,2015,2015,2015,2015,0
20250220,175200,21106955,2015,2015,2015,2015,0
20250220,175100,21106955,2015,2015,2015,2015,0
20250220,175000,21106955,2015,2015,2015,2015,0
20250220,174900,21106955,2015,2015,2015,2015,0
20250220,174800,21106955,2015,2015,2015,2015,0
20250220,174700,21106955,2015,2015,2015,2015,0
20250220,174600,21106955,2015,2015,2015,2015,0
20250220,174500,21106955,2015,2015,2015,2015,0
20250220,174400,21106955,2015,2015,2015,2015,0
20250220,174300,21106955,2015,2015,2015,2015,0
20250220,174200,21106955,2015,2015,2015,2015,0
20250220,174100,21106955,2015,2015,2015,2015,0
20250220,174000,21106955,2015,2015,2015,2015,0
20250220,173900,21106955,2015,2015,2015,2015,0
20250220,173800,21106955,2015,2015,2015,2015,0
20250220,173700,21106955,2015,2015,2015,2015,0
20250220,173600,21106955,2015,2015,2015,2015,0
20250220,173500,21106955,2015,2015,2015,2015,0
20250220,173400,21106955,2015,2015,2015,2015,0
20250220,173300,21106955,2015,2015,2015,2015,0
20250220,173200,21106955,2015,2015,2015,2015,0
20250220,173100,21106955,2015,2015,2015,2015,0
20250220,173000,21106955,2015,2015,2015,2015,17
20250220,172900,21106955,2015,2015,2015,2015,0
20250220,172800,21106955,2015,2015,2015,2015,0
20250220,172700,21106955,2015,2015,2015,2015,0
20250220,172600,21106955,2015,2015,2015,2015,0
20250220,172500,21106955,2015,2015,2015,2015,0
20250220,172400,21106955,2015,2015,2015,2015,0
20250220,172300,21106955,2015,2015,2015,2015,0
20250220,172200,21106955,2015,2015,2015,2015,0
20250220,172100,21106955,2015,2015,2015,2015,0
20250220,172000,21106955,2015,2015,2015,2015,0
20250220,171900,21106955,2015,2015,2015,2015,0
20250220,171800,21106955,2015,2015,2015,2015,0
20250220,171700,21106955,2015,2015,2015,2015,0
20250220,171600,21106955,2015,2015,2015,2015,0
20250220,171500,21106955,2015,2015,2015,2015,0
20250220,171400,21106955,2015,2015,2015,2015,0
20250220,171300,21106955,2015,2015,2015,2015,0
20250220,171200,21106955,2015,2015,2015,2015,0
20250220,171100,21106955,2015,2015,2015,2015,0
20250220,171000,21106955,2015,2015,2015,2015,0
20250220,170900,21106955,2015,2015,2015,2015,0
20250220,170800,21106955,2015,2015,2015,2015,0
20250220,170700,21106955,2015,2015,2015,2015,0
20250220,170600,21106955,2015,2015,2015,2015,0
20250220,170500,21106955,2015,2015,2015,2015,0
20250220,170400,21106955,2015,2015,2015,2015,0
20250220,170300,21106955,2015,2015,2015,2015,0
20250220,170200,21106955,2015,2015,2015,2015,0
20250220,170100,21106955,2015,2015,2015,2015,0
20250220,170000,21106955,2015,2015,2015,2015,17
20250220,165900,21106955,2015,2015,2015,2015,0
20250220,165800,21106955,2015,2015,2015,2015,0
20250220,165700,21106955,2015,2015,2015,2015,0
20250220,165600,21106955,2015,2015,2015,2015,0
20250220,165500,21106955,2015,2015,2015,2015,0
20250220,165400,21106955,2015,2015,2015,2015,0
20250220,165300,21106955,2015,2015,2015,2015,0
20250220,165200,21106955,2015,2015,2015,2015,0
20250220,165100,21106955,2015,2015,2015,2015,0
20250220,165000,21106955,2015,2015,2015,2015,0
20250220,164900,21106955,2015,2015,2015,2015,0
20250220,164800,21106955,2015,2015,2015,2015,0
20250220,164700,21106955,2015,2015,2015,2015,0
20250220,164600,21106955,2015,2015,2015,2015,0
20250220,164500,21106955,2015,2015,2015,2015,0
20250220,164400,21106955,2015,2015,2015,2015,0
20250220,164300,21106955,2015,2015,2015,2015,0
20250220,164200,21106955,2015,2015,2015,2015,0
20250220,164100,21106955,2015,2015,2015,2015,0
20250220,164000,21106955,2015,2015,2015,2015,0
20250220,163900,21106955,2015,2015,2015,2015,0
20250220,163800,21106955,2015,2015,2015,2015,0
20250220,163700,21106955,2015,2015,2015,2015,0
20250220,163600,21106955,2015,2015,2015,2015,0
20250220,163500,21106955,2015,2015,2015,2015,0
20250220,163400,21106955,2015,2015,2015,2015,0
20250220,163300,21106955,2015,2015,2015,2015,0
20250220,163200,21106955,2015,2015,2015,2015,0
20250220,163100,21106955,2015,2015,2015,2015,0
20250220,163000,21106955,2015,2015,2015,2015,17
20250220,162900,21106955,2015,2015,2015,2015,0
20250220,162800,21106955,2015,2015,2015,2015,0
20250220,162700,21106955,2015,2015,2015,2015,0
20250220,162600,21106955,2015,2015,2015,2015,0
20250220,162500,21106955,2015,2015,2015,2015,0
20250220,162400,21106955,2015,2015,2015,2015,0
20250220,162300,21106955,2015,2015,2015,2015,0
20250220,162200,21106955,2015,2015,2015,2015,0
20250220,162100,21106955,2015,2015,2015,2015,0
20250220,162000,21106955,2015,2015,2015,2015,0
20250220,161900,21106955,2015,2015,2015,2015,0
20250220,161800,21106955,2015,2015,2015,2015,0
20250220,161700,21106955,2015,2015,2015,2015,0
20250220,161600,21106955,2015,2015,2015,2015,0
20250220,161500,21106955,2015,2015,2015,2015,0
20250220,161400,21106955,2015,2015,2015,2015,0
20250220,161300,21106955,2015,2015,2015,2015,0
20250220,161200,21106955,2015,2015,2015,2015,0
20250220,161100,21106955,2015,2015,2015,2015,0
20250220,161000,21106955,2015,2015,2015,2015,0
20250220,160900,21106955,2015,2015,2015,2015,0
20250220,160800,21106955,2015,2015,2015,2015,0
20250220,160700,21106955,2015,2015,2015,2015,0
20250220,160600,21106955,2015,2015,2015,2015,0
20250220,160500,21106955,2015,2015,2015,2015,0
20250220,160400,21106955,2015,2015,2015,2015,0
20250220,160300,21106955,2015,2015,2015,2015,0
20250220,160200,21106955,2015,2015,2015,2015,0
20250220,160100,21106955,2015,2015,2015,2015,0
20250220,160000,21106955,2015,2015,2015,2015,17
20250220,155900,21106955,2015,2015,2015,2015,0
20250220,155800,21106955,2015,2015,2015,2015,0
20250220,155700,21106955,2015,2015,2015,2015,0
20250220,155600,21106955,2015,2015,2015,2015,0
20250220,155500,21106955,2015,2015,2015,2015,0
20250220,155400,21106955,2015,2015,2015,2015,0
20250220,155300,21106955,2015,2015,2015,2015,0
20250220,155200,21106955,2015,2015,2015,2015,0
20250220,155100,21106955,2015,2015,2015,2015,0
20250220,155000,21106955,2015,2015,2015,2015,0
20250220,154900,21106955,2015,2015,2015,2015,0
20250220,154800,21106955,2015,2015,2015,2015,0
20250220,154700,21106955,2015,2015,2015,2015,0
20250220,154600,21106955,2015,2015,2015,2015,0
20250220,154500,21106955,2015,2015,2015,2015,0
20250220,154400,21106955,2015,2015,2015,2015,0
20250220,154300,21106955,2015,2015,2015,2015,0
20250220,154200,21106955,2015,2015,2015,2015,0
20250220,154100,21106955,2015,2015,2015,2015,0
20250220,154000,21106955,2015,2015,2015,2015,0
20250220,153900,21106955,2015,2015,2015,2015,0
20250220,153800,21106955,2015,2015,2015,2015,0
20250220,153700,21106955,2015,2015,2015,2015,0
20250220,153600,21106955,2015,2015,2015,2015,0
20250220,153500,21106955,2015,2015,2015,2015,0
20250220,153400,21106955,2015,2015,2015,2015,0
20250220,153300,21106955,2015,2015,2015,2015,0
20250220,153200,21106955,2015,2015,2015,2015,0
20250220,153100,21106955,2015,2015,2015,2015,0
20250220,153000,21106955,2015,2015,2015,2015,34
20250220,152900,21072700,2010,2010,2010,2010,0
20250220,152800,21072700,2010,2010,2010,2010,0
20250220,152700,21072700,2010,2010,2010,2010,0
20250220,152600,21072700,2010,2010,2010,2010,0
20250220,152500,21072700,2010,2010,2010,2010,0
20250220,152400,21072700,2010,2010,2010,2010,0
20250220,152300,21072700,2010,2010,2010,2010,0
20250220,152200,21072700,2010,2010,2010,2010,0
20250220,152100,21072700,2010,2010,2010,2010,0
20250220,152000,21072700,2010,2010,2010,2010,0
20250220,151900,21072700,2010,2010,2010,2010,2000
20250220,151800,17052700,2010,2010,2010,2010,18
20250220,151700,17016520,2015,2015,2015,2015,0
20250220,151600,17016520,2015,2015,2015,2015,1
20250220,151500,17014505,2010,2010,2010,2010,0
20250220,151400,17014505,2010,2010,2010,2010,0
20250220,151300,17014505,2010,2015,2015,2010,17
20250220,151200,16980290,2010,2010,2010,2010,0
20250220,151100,16980290,2010,2010,2010,2010,0
20250220,151000,16980290,2010,2010,2010,2010,8
20250220,150900,16964210,2015,2015,2015,2015,0
20250220,150800,16964210,2015,2015,2015,2015,0
20250220,150700,16964210,2015,2015,2015,2015,0
20250220,150600,16964210,2015,2015,2015,2015,8
20250220,150500,16948090,2010,2010,2010,2010,0
20250220,150400,16948090,2010,2010,2010,2010,0
20250220,150300,16948090,2010,2010,2010,2010,0
20250220,150200,16948090,2010,2010,2010,2010,0
20250220,150100,16948090,2010,2010,2010,2010,0
20250220,150000,16948090,2010,2010,2010,2010,0
20250220,145900,16948090,2010,2010,2010,2010,0
20250220,145800,16948090,2010,2010,2010,2010,0
20250220,145700,16948090,2010,2010,2010,2010,0
20250220,145600,16948090,2010,2010,2010,2010,0
20250220,145500,16948090,2010,2010,2010,2010,0
20250220,145400,16948090,2010,2010,2010,2010,0
20250220,145300,16948090,2010,2010,2010,2010,0
20250220,145200,16948090,2010,2010,2010,2010,139
20250220,145100,16668700,2015,2015,2015,2015,0
20250220,145000,16668700,2015,2015,2015,2015,0
20250220,144900,16668700,2015,2015,2015,2015,0
20250220,144800,16668700,2015,2015,2015,2015,0
20250220,144700,16668700,2015,2015,2015,2015,0
20250220,144600,16668700,2015,2015,2015,2015,0
20250220,144500,16668700,2015,2015,2015,2015,0
20250220,144400,16668700,2015,2015,2015,2015,0
20250220,144300,16668700,2015,2015,2015,2015,0
20250220,144200,16668700,2015,2015,2015,2015,0
20250220,144100,16668700,2015,2015,2015,2015,0
20250220,144000,16668700,2015,2015,2015,2015,0
20250220,143900,16668700,2015,2015,2015,2015,0
20250220,143800,16668700,2015,2015,2015,2015,0
20250220,143700,16668700,2015,2015,2015,2015,0
20250220,143600,16668700,2015,2015,2015,2015,0
20250220,143500,16668700,2015,2015,2015,2015,0
20250220,143400,16668700,2015,2015,2015,2015,0
20250220,143300,16668700,2015,2015,2015,2015,0
20250220,143200,16668700,2015,2015,2015,2015,0
20250220,143100,16668700,2015,2015,2015,2015,0
20250220,143000,16668700,2015,2015,2015,2015,0
20250220,142900,16668700,2015,2015,2015,2015,0
20250220,142800,16668700,2015,2015,2015,2015,0
20250220,142700,16668700,2015,2015,2015,2015,0
20250220,142600,16668700,2015,2015,2015,2015,0
20250220,142500,16668700,2015,2015,2015,2015,0
20250220,142400,16668700,2015,2015,2015,2015,0
20250220,142300,16668700,2015,2015,2015,2015,0
20250220,142200,16668700,2015,2015,2015,2015,0
20250220,142100,16668700,2015,2015,2015,2015,0
20250220,142000,16668700,2015,2015,2015,2015,0
20250220,141900,16668700,2015,2015,2015,2015,0
20250220,141800,16668700,2015,2015,2015,2015,0
20250220,141700,16668700,2015,2015,2015,2015,0
20250220,141600,16668700,2015,2015,2015,2015,0
20250220,141500,16668700,2015,2015,2015,2015,0
20250220,141400,16668700,2015,2015,2015,2015,0
20250220,141300,16668700,2015,2015,2015,2015,0
20250220,141200,16668700,2015,2015,2015,2015,0
20250220,141100,16668700,2015,2015,2015,2015,0
20250220,141000,16668700,2015,2015,2015,2015,0
20250220,140900,16668700,2015,2015,2015,2015,0
20250220,140800,16668700,2015,2015,2015,2015,0
20250220,140700,16668700,2015,2015,2015,2015,0
20250220,140600,16668700,2015,2015,2015,2015,0
20250220,140500,16668700,2015,2015,2015,2015,0
20250220,140400,16668700,2015,2015,2015,2015,0
20250220,140300,16668700,2015,2015,2015,2015,0
20250220,140200,16668700,2015,2015,2015,2015,0
20250220,140100,16668700,2015,2015,2015,2015,0
20250220,140000,16668700,2015,2015,2015,2015,0
20250220,135900,16668700,2015,2015,2015,2015,0
20250220,135800,16668700,2015,2015,2015,2015,0
20250220,135700,16668700,2015,2015,2015,2015,0
20250220,135600,16668700,2015,2015,2015,2015,0
20250220,135500,16668700,2015,2015,2015,2015,0
20250220,135400,16668700,2015,2015,2015,2015,0
20250220,135300,16668700,2015,2015,2015,2015,0
20250220,135200,16668700,2015,2015,2015,2015,0
20250220,135100,16668700,2015,2015,2015,2015,0
20250220,135000,16668700,2015,2015,2015,2015,0
20250220,134900,16668700,2015,2015,2015,2015,0
20250220,134800,16668700,2015,2015,2015,2015,0
20250220,134700,16668700,2015,2015,2015,2015,0
20250220,134600,16668700,2015,2015,2015,2015,0
20250220,134500,16668700,2015,2015,2015,2015,0
20250220,134400,16668700,2015,2015,2015,2015,0
20250220,134300,16668700,2015,2015,2015,2015,0
20250220,134200,16668700,2015,2015,2015,2015,0
20250220,134100,16668700,2015,2015,2015,2015,0
20250220,134000,16668700,2015,2015,2015,2015,0
20250220,133900,16668700,2015,2015,2015,2015,0
20250220,133800,16668700,2015,2015,2015,2015,0
20250220,133700,16668700,2015,2015,2015,2015,0
20250220,133600,16668700,2015,2015,2015,2015,0
20250220,133500,16668700,2015,2015,2015,2015,0
20250220,133400,16668700,2015,2015,2015,2015,0
20250220,133300,16668700,2015,2015,2015,2015,0
20250220,133200,16668700,2015,2015,2015,2015,3
20250220,133100,16662655,2015,2015,2015,2015,0
20250220,133000,16662655,2015,2015,2015,2015,9
20250220,132900,16644520,2015,2015,2015,2015,0
20250220,132800,16644520,2015,2015,2015,2015,0
20250220,132700,16644520,2015,2015,2015,2015,0
20250220,132600,16644520,2015,2015,2015,2015,0
20250220,132500,16644520,2015,2015,2015,2015,0
20250220,132400,16644520,2015,2015,2015,2015,0
20250220,132300,16644520,2015,2015,2015,2015,0
20250220,132200,16644520,2015,2015,2015,2015,0
20250220,132100,16644520,2015,2015,2015,2015,0
20250220,132000,16644520,2015,2015,2015,2015,1
20250220,131900,16642505,2015,2015,2015,2015,0
20250220,131800,16642505,2015,2015,2015,2015,1
20250220,131700,16640490,2005,2005,2005,2005,0
20250220,131600,16640490,2005,2005,2005,2005,0
20250220,131500,16640490,2005,2005,2005,2005,1
20250220,131400,16638485,2015,2015,2015,2015,0
20250220,131300,16638485,2015,2015,2015,2015,0
20250220,131200,16638485,2015,2015,2015,2015,0
20250220,131100,16638485,2015,2015,2015,2015,0
20250220,131000,16638485,2015,2015,2015,2015,0
20250220,130900,16638485,2015,2015,2015,2015,0
20250220,130800,16638485,2015,2015,2015,2015,0
20250220,130700,16638485,2015,2015,2015,2015,0
20250220,130600,16638485,2015,2015,2015,2015,0
20250220,130500,16638485,2015,2015,2015,2015,0
20250220,130400,16638485,2015,2015,2015,2015,0
20250220,130300,16638485,2015,2015,2015,2015,0
20250220,130200,16638485,2015,2015,2015,2015,0
20250220,130100,16638485,2015,2015,2015,2015,0
20250220,130000,16638485,2015,2015,2015,2015,1
20250220,125900,16636470,2015,2015,2015,2015,0
20250220,125800,16636470,2015,2015,2015,2015,0
20250220,125700,16636470,2015,2015,2015,2015,0
20250220,125600,16636470,2015,2015,2015,2015,0
20250220,125500,16636470,2015,2015,2015,2015,0
20250220,125400,16636470,2015,2015,2015,2015,0
20250220,125300,16636470,2015,2015,2015,2015,0
20250220,125200,16636470,2015,2015,2015,2015,0
20250220,125100,16636470,2015,2015,2015,2015,0
20250220,125000,16636470,2015,2015,2015,2015,0
20250220,124900,16636470,2015,2015,2015,2015,0
20250220,124800,16636470,2015,2015,2015,2015,1
20250220,124700,16634455,2010,2010,2010,2010,134
20250220,124600,16365115,2010,2010,2010,2010,0
20250220,124500,16365115,2010,2010,2010,2010,0
20250220,124400,16365115,2010,2010,2010,2010,0
20250220,124300,16365115,2010,2010,2010,2010,0
20250220,124200,16365115,2010,2010,2010,2010,0
20250220,124100,16365115,2010,2010,2010,2010,0
20250220,124000,16365115,2010,2010,2010,2010,0
20250220,123900,16365115,2010,2010,2010,2010,0
20250220,123800,16365115,2010,2010,2010,2010,0
20250220,123700,16365115,2010,2010,2010,2010,0
20250220,123600,16365115,2010,2010,2010,2010,0
20250220,123500,16365115,2010,2010,2010,2010,0
20250220,123400,16365115,2010,2010,2010,2010,0
20250220,123300,16365115,2010,2010,2010,2010,0
20250220,123200,16365115,2010,2010,2010,2010,0
20250220,123100,16365115,2010,2010,2010,2010,1
20250220,123000,16363105,2010,2010,2010,2010,0
20250220,122900,16363105,2010,2010,2010,2010,0
20250220,122800,16363105,2010,2010,2010,2010,0
20250220,122700,16363105,2010,2010,2010,2010,0
20250220,122600,16363105,2010,2010,2010,2010,2
20250220,122500,16359085,2010,2010,2010,2010,11
20250220,122400,16336975,2010,2010,2010,2010,0
20250220,122300,16336975,2010,2010,2010,2010,0
20250220,122200,16336975,2010,2010,2010,2010,0
20250220,122100,16336975,2010,2010,2010,2010,0
20250220,122000,16336975,2010,2010,2010,2010,809
20250220,121900,14710885,2015,2015,2015,2015,0
20250220,121800,14710885,2015,2015,2015,2015,0
20250220,121700,14710885,2015,2015,2015,2015,0
20250220,121600,14710885,2015,2015,2015,2015,0
20250220,121500,14710885,2015,2015,2015,2015,0
20250220,121400,14710885,2015,2015,2015,2015,0
20250220,121300,14710885,2015,2015,2015,2015,0
20250220,121200,14710885,2015,2015,2015,2015,0
20250220,121100,14710885,2015,2015,2015,2015,0
20250220,121000,14710885,2015,2015,2015,2015,0
20250220,120900,14710885,2015,2015,2015,2015,0
20250220,120800,14710885,2015,2015,2015,2015,0
20250220,120700,14710885,2015,2015,2015,2015,0
20250220,120600,14710885,2015,2015,2015,2015,0
20250220,120500,14710885,2015,2015,2015,2015,0
20250220,120400,14710885,2015,2015,2015,2015,0
20250220,120300,14710885,2015,2015,2015,2015,0
20250220,120200,14710885,2015,2015,2015,2015,50
20250220,120100,14610135,2015,2015,2015,2015,150
20250220,120000,14307885,2015,2015,2015,2015,1
20250220,115900,14305870,2000,2000,2000,2000,0
20250220,115800,14305870,2000,2000,2000,2000,65
20250220,115700,14175870,2005,2005,2005,2005,0
20250220,115600,14175870,2005,2005,2005,2005,0
20250220,115500,14175870,2005,2005,2005,2005,0
20250220,115400,14175870,2005,2005,2005,2005,0
20250220,115300,14175870,2005,2005,2005,2005,0
20250220,115200,14175870,2005,2005,2005,2005,0
20250220,115100,14175870,2005,2010,2010,2005,4043
20250220,115000,6069590,2015,2015,2015,2015,0
20250220,114900,6069590,2015,2015,2015,2015,0
20250220,114800,6069590,2015,2015,2015,2015,0
20250220,114700,6069590,2015,2015,2015,2015,0
20250220,114600,6069590,2015,2015,2015,2015,0
20250220,114500,6069590,2015,2015,2015,2015,0
20250220,114400,6069590,2015,2015,2015,2015,0
20250220,114300,6069590,2015,2015,2015,2015,0
20250220,114200,6069590,2015,2015,2015,2015,0
20250220,114100,6069590,2015,2015,2015,2015,0
20250220,114000,6069590,2015,2015,2015,2015,0
20250220,113900,6069590,2015,2015,2015,2015,0
20250220,113800,6069590,2015,2015,2015,2015,0
20250220,113700,6069590,2015,2015,2015,2015,0
20250220,113600,6069590,2015,2015,2015,2015,0
20250220,113500,6069590,2015,2015,2015,2015,0
20250220,113400,6069590,2015,2015,2015,2015,0
20250220,113300,6069590,2015,2015,2015,2015,0
20250220,113200,6069590,2015,2015,2015,2015,0
20250220,113100,6069590,2015,2015,2015,2015,0
20250220,113000,6069590,2015,2015,2015,2015,0
20250220,112900,6069590,2015,2015,2015,2015,0
20250220,112800,6069590,2015,2015,2015,2015,0
20250220,112700,6069590,2015,2015,2015,2015,0
20250220,112600,6069590,2015,2015,2015,2015,0
20250220,112500,6069590,2015,2015,2015,2015,0
20250220,112400,6069590,2015,2015,2015,2015,0
20250220,112300,6069590,2015,2015,2015,2015,0
20250220,112200,6069590,2015,2015,2015,2015,0
20250220,112100,6069590,2015,2015,2015,2015,0
20250220,112000,6069590,2015,2015,2015,2015,0
20250220,111900,6069590,2015,2015,2015,2015,0
20250220,111800,6069590,2015,2015,2015,2015,0
20250220,111700,6069590,2015,2015,2015,2015,0
20250220,111600,6069590,2015,2015,2015,2015,0
20250220,111500,6069590,2015,2015,2015,2015,0
20250220,111400,6069590,2015,2015,2015,2015,0
20250220,111300,6069590,2015,2015,2015,2015,0
20250220,111200,6069590,2015,2015,2015,2015,0
20250220,111100,6069590,2015,2015,2015,2015,0
20250220,111000,6069590,2015,2015,2015,2015,0
20250220,110900,6069590,2015,2015,2015,2015,0
20250220,110800,6069590,2015,2015,2015,2015,0
20250220,110700,6069590,2015,2015,2015,2015,0
20250220,110600,6069590,2015,2015,2015,2015,0
20250220,110500,6069590,2015,2015,2015,2015,0
20250220,110400,6069590,2015,2015,2015,2015,0
20250220,110300,6069590,2015,2015,2015,2015,0
20250220,110200,6069590,2015,2015,2015,2015,0
20250220,110100,6069590,2015,2015,2015,2015,0
20250220,110000,6069590,2015,2015,2015,2015,0
20250220,105900,6069590,2015,2015,2015,2015,0
20250220,105800,6069590,2015,2015,2015,2015,0
20250220,105700,6069590,2015,2015,2015,2015,0
20250220,105600,6069590,2015,2015,2015,2015,0
20250220,105500,6069590,2015,2015,2015,2015,0
20250220,105400,6069590,2015,2015,2015,2015,0
20250220,105300,6069590,2015,2015,2015,2015,0
20250220,105200,6069590,2015,2015,2015,2015,0
20250220,105100,6069590,2015,2015,2015,2015,0
20250220,105000,6069590,2015,2015,2015,2015,0
20250220,104900,6069590,2015,2015,2015,2015,0
20250220,104800,6069590,2015,2015,2015,2015,0
20250220,104700,6069590,2015,2015,2015,2015,0
20250220,104600,6069590,2015,2015,2015,2015,0
20250220,104500,6069590,2015,2015,2015,2015,0
20250220,104400,6069590,2015,2015,2015,2015,0
20250220,104300,6069590,2015,2015,2015,2015,0
20250220,104200,6069590,2015,2015,2015,2015,0
20250220,104100,6069590,2015,2015,2015,2015,0
20250220,104000,6069590,2015,2015,2015,2015,0
20250220,103900,6069590,2015,2015,2015,2015,0
20250220,103800,6069590,2015,2015,2015,2015,0
20250220,103700,6069590,2015,2015,2015,2015,0
20250220,103600,6069590,2015,2005,2015,2005,2
20250220,103500,6065570,2005,2005,2005,2005,4
20250220,103400,6057550,2005,2005,2005,2005,0
20250220,103300,6057550,2005,2005,2005,2005,0
20250220,103200,6057550,2005,2005,2005,2005,58
20250220,103100,5941260,2005,2005,2005,2005,5
20250220,103000,5931235,2005,2005,2005,2005,24
20250220,102900,5883115,2005,2005,2005,2005,2
20250220,102800,5879105,2005,2005,2005,2005,411
20250220,102700,5055050,2010,2010,2010,2010,0
20250220,102600,5055050,2010,2010,2010,2010,354
20250220,102500,4343510,2015,2015,2015,2015,0
20250220,102400,4343510,2015,2015,2015,2015,0
20250220,102300,4343510,2015,2015,2015,2015,0
20250220,102200,4343510,2015,2015,2015,2015,0
20250220,102100,4343510,2015,2015,2015,2015,0
20250220,102000,4343510,2015,2015,2015,2015,0
20250220,101900,4343510,2015,2015,2015,2015,0
20250220,101800,4343510,2015,2015,2015,2015,5
20250220,101700,4333435,2020,2020,2020,2020,0
20250220,101600,4333435,2020,2020,2020,2020,0
20250220,101500,4333435,2020,2020,2020,2020,0
20250220,101400,4333435,2020,2020,2020,2020,0
20250220,101300,4333435,2020,2020,2020,2020,0
20250220,101200,4333435,2020,2020,2020,2020,0
20250220,101100,4333435,2020,2020,2020,2020,0
20250220,101000,4333435,2020,2020,2020,2020,0
20250220,100900,4333435,2020,2020,2020,2020,1
20250220,100800,4331415,2020,2020,2020,2020,0
20250220,100700,4331415,2020,2020,2020,2020,0
20250220,100600,4331415,2020,2020,2020,2020,0
20250220,100500,4331415,2020,2020,2020,2020,0
20250220,100400,4331415,2020,2020,2020,2020,0
20250220,100300,4331415,2020,2020,2020,2020,0
20250220,100200,4331415,2020,2020,2020,2020,0
20250220,100100,4331415,2020,2020,2020,2020,0
20250220,100000,4331415,2020,2020,2020,2020,0
20250220,095900,4331415,2020,2020,2020,2020,0
20250220,095800,4331415,2020,2020,2020,2020,0
20250220,095700,4331415,2020,2020,2020,2020,0
20250220,095600,4331415,2020,2020,2020,2020,0
20250220,095500,4331415,2020,2020,2020,2020,0
20250220,095400,4331415,2020,2020,2020,2020,0
20250220,095300,4331415,2020,2020,2020,2020,0
20250220,095200,4331415,2020,2020,2020,2020,0
20250220,095100,4331415,2020,2020,2020,2020,0
20250220,095000,4331415,2020,2020,2020,2020,0
20250220,094900,4331415,2020,2020,2020,2020,0
20250220,094800,4331415,2020,2020,2020,2020,0
20250220,094700,4331415,2020,2020,2020,2020,0
20250220,094600,4331415,2020,2020,2020,2020,0
20250220,094500,4331415,2020,2020,2020,2020,11
20250220,094400,4309195,2020,2020,2020,2020,1
20250220,094300,4307175,2025,2025,2025,2025,0
20250220,094200,4307175,2025,2025,2025,2025,0
20250220,094100,4307175,2025,2025,2025,2025,0
20250220,094000,4307175,2025,2025,2025,2025,0
20250220,093900,4307175,2025,2025,2025,2025,0
20250220,093800,4307175,2025,2025,2025,2025,0
20250220,093700,4307175,2025,2025,2025,2025,0
20250220,093600,4307175,2025,2025,2025,2025,0
20250220,093500,4307175,2025,2025,2025,2025,0
20250220,093400,4307175,2025,2025,2025,2025,0
20250220,093300,4307175,2025,2025,2025,2025,0
20250220,093200,4307175,2025,2025,2025,2025,0
20250220,093100,4307175,2025,2025,2025,2025,2
20250220,093000,4303125,2025,2025,2025,2025,0
20250220,092900,4303125,2025,2025,2025,2025,0
20250220,092800,4303125,2025,2025,2025,2025,0
20250220,092700,4303125,2025,2025,2025,2025,0
20250220,092600,4303125,2025,2025,2025,2025,0
20250220,092500,4303125,2025,2025,2025,2025,0
20250220,092400,4303125,2025,2025,2025,2025,0
20250220,092300,4303125,2025,2025,2025,2025,0
20250220,092200,4303125,2025,2025,2025,2025,0
20250220,092100,4303125,2025,2025,2025,2025,0
20250220,092000,4303125,2025,2025,2025,2025,0
20250220,091900,4303125,2025,2025,2025,2025,0
20250220,091800,4303125,2025,2025,2025,2025,0
20250220,091700,4303125,2025,2025,2025,2025,0
20250220,091600,4303125,2025,2025,2025,2025,1459
20250220,091500,1348650,2025,2025,2025,2025,0
20250220,091400,1348650,2025,2025,2025,2025,0
20250220,091300,1348650,2025,2025,2025,2025,0
20250220,091200,1348650,2025,2025,2025,2025,0
20250220,091100,1348650,2025,2025,2025,2025,0
20250220,091000,1348650,2025,2025,2025,2025,0
20250220,090900,1348650,2025,2025,2025,2025,0
20250220,090800,1348650,2025,2025,2025,2025,0
20250220,090700,1348650,2025,2025,2025,2025,625
20250220,090600,83025,2025,2025,2025,2025,0
20250220,090500,83025,2025,2025,2025,2025,0
20250220,090400,83025,2025,2025,2025,2025,0
20250220,090300,83025,2025,2025,2025,2025,0
20250220,090200,83025,2025,2025,2025,2025,0
20250220,090100,83025,2025,2025,2025,2025,0
20250220,090000,83025,2025,2025,2025,2025,41