KissMeData/478390/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,215800,2653650,2020,2020,2020,2020,172
20250207,215700,2653650,2020,2020,2020,2020,0
20250207,215600,2653650,2020,2020,2020,2020,0
20250207,215500,2653650,2020,2020,2020,2020,0
20250207,215400,2653650,2020,2020,2020,2020,0
20250207,215300,2653650,2020,2020,2020,2020,0
20250207,215200,2653650,2020,2020,2020,2020,0
20250207,215100,2653650,2020,2020,2020,2020,0
20250207,215000,2653650,2020,2020,2020,2020,0
20250207,214900,2653650,2020,2020,2020,2020,0
20250207,214800,2653650,2020,2020,2020,2020,0
20250207,214700,2653650,2020,2020,2020,2020,0
20250207,214600,2653650,2020,2020,2020,2020,0
20250207,214500,2653650,2020,2020,2020,2020,0
20250207,214400,2653650,2020,2020,2020,2020,0
20250207,214300,2653650,2020,2020,2020,2020,0
20250207,214200,2653650,2020,2020,2020,2020,0
20250207,214100,2653650,2020,2020,2020,2020,0
20250207,214000,2653650,2020,2020,2020,2020,0
20250207,213900,2653650,2020,2020,2020,2020,0
20250207,213800,2653650,2020,2020,2020,2020,0
20250207,213700,2653650,2020,2020,2020,2020,0
20250207,213600,2653650,2020,2020,2020,2020,0
20250207,213500,2653650,2020,2020,2020,2020,0
20250207,213400,2653650,2020,2020,2020,2020,0
20250207,213300,2653650,2020,2020,2020,2020,0
20250207,213200,2653650,2020,2020,2020,2020,0
20250207,213100,2653650,2020,2020,2020,2020,0
20250207,213000,2653650,2020,2020,2020,2020,0
20250207,212900,2653650,2020,2020,2020,2020,0
20250207,212800,2653650,2020,2020,2020,2020,172
20250207,212700,2653650,2020,2020,2020,2020,0
20250207,212600,2653650,2020,2020,2020,2020,0
20250207,212500,2653650,2020,2020,2020,2020,0
20250207,212400,2653650,2020,2020,2020,2020,0
20250207,212300,2653650,2020,2020,2020,2020,0
20250207,212200,2653650,2020,2020,2020,2020,0
20250207,212100,2653650,2020,2020,2020,2020,0
20250207,212000,2653650,2020,2020,2020,2020,0
20250207,211900,2653650,2020,2020,2020,2020,0
20250207,211800,2653650,2020,2020,2020,2020,0
20250207,211700,2653650,2020,2020,2020,2020,0
20250207,211600,2653650,2020,2020,2020,2020,0
20250207,211500,2653650,2020,2020,2020,2020,0
20250207,211400,2653650,2020,2020,2020,2020,0
20250207,211300,2653650,2020,2020,2020,2020,0
20250207,211200,2653650,2020,2020,2020,2020,0
20250207,211100,2653650,2020,2020,2020,2020,0
20250207,211000,2653650,2020,2020,2020,2020,0
20250207,210900,2653650,2020,2020,2020,2020,0
20250207,210800,2653650,2020,2020,2020,2020,0
20250207,210700,2653650,2020,2020,2020,2020,0
20250207,210600,2653650,2020,2020,2020,2020,0
20250207,210500,2653650,2020,2020,2020,2020,0
20250207,210400,2653650,2020,2020,2020,2020,0
20250207,210300,2653650,2020,2020,2020,2020,0
20250207,210200,2653650,2020,2020,2020,2020,0
20250207,210100,2653650,2020,2020,2020,2020,0
20250207,210000,2653650,2020,2020,2020,2020,0
20250207,205900,2653650,2020,2020,2020,2020,0
20250207,205800,2653650,2020,2020,2020,2020,172
20250207,205700,2653650,2020,2020,2020,2020,0
20250207,205600,2653650,2020,2020,2020,2020,0
20250207,205500,2653650,2020,2020,2020,2020,0
20250207,205400,2653650,2020,2020,2020,2020,0
20250207,205300,2653650,2020,2020,2020,2020,0
20250207,205200,2653650,2020,2020,2020,2020,0
20250207,205100,2653650,2020,2020,2020,2020,0
20250207,205000,2653650,2020,2020,2020,2020,0
20250207,204900,2653650,2020,2020,2020,2020,0
20250207,204800,2653650,2020,2020,2020,2020,0
20250207,204700,2653650,2020,2020,2020,2020,0
20250207,204600,2653650,2020,2020,2020,2020,0
20250207,204500,2653650,2020,2020,2020,2020,0
20250207,204400,2653650,2020,2020,2020,2020,0
20250207,204300,2653650,2020,2020,2020,2020,0
20250207,204200,2653650,2020,2020,2020,2020,0
20250207,204100,2653650,2020,2020,2020,2020,0
20250207,204000,2653650,2020,2020,2020,2020,0
20250207,203900,2653650,2020,2020,2020,2020,0
20250207,203800,2653650,2020,2020,2020,2020,0
20250207,203700,2653650,2020,2020,2020,2020,0
20250207,203600,2653650,2020,2020,2020,2020,0
20250207,203500,2653650,2020,2020,2020,2020,0
20250207,203400,2653650,2020,2020,2020,2020,0
20250207,203300,2653650,2020,2020,2020,2020,0
20250207,203200,2653650,2020,2020,2020,2020,0
20250207,203100,2653650,2020,2020,2020,2020,0
20250207,203000,2653650,2020,2020,2020,2020,0
20250207,202900,2653650,2020,2020,2020,2020,0
20250207,202800,2653650,2020,2020,2020,2020,172
20250207,202700,2653650,2020,2020,2020,2020,0
20250207,202600,2653650,2020,2020,2020,2020,0
20250207,202500,2653650,2020,2020,2020,2020,0
20250207,202400,2653650,2020,2020,2020,2020,0
20250207,202300,2653650,2020,2020,2020,2020,0
20250207,202200,2653650,2020,2020,2020,2020,0
20250207,202100,2653650,2020,2020,2020,2020,0
20250207,202000,2653650,2020,2020,2020,2020,0
20250207,201900,2653650,2020,2020,2020,2020,0
20250207,201800,2653650,2020,2020,2020,2020,0
20250207,201700,2653650,2020,2020,2020,2020,0
20250207,201600,2653650,2020,2020,2020,2020,0
20250207,201500,2653650,2020,2020,2020,2020,0
20250207,201400,2653650,2020,2020,2020,2020,0
20250207,201300,2653650,2020,2020,2020,2020,0
20250207,201200,2653650,2020,2020,2020,2020,0
20250207,201100,2653650,2020,2020,2020,2020,0
20250207,201000,2653650,2020,2020,2020,2020,0
20250207,200900,2653650,2020,2020,2020,2020,0
20250207,200800,2653650,2020,2020,2020,2020,0
20250207,200700,2653650,2020,2020,2020,2020,0
20250207,200600,2653650,2020,2020,2020,2020,0
20250207,200500,2653650,2020,2020,2020,2020,0
20250207,200400,2653650,2020,2020,2020,2020,0
20250207,200300,2653650,2020,2020,2020,2020,0
20250207,200200,2653650,2020,2020,2020,2020,0
20250207,200100,2653650,2020,2020,2020,2020,0
20250207,200000,2653650,2020,2020,2020,2020,0
20250207,195900,2653650,2020,2020,2020,2020,0
20250207,195800,2653650,2020,2020,2020,2020,172
20250207,195700,2653650,2020,2020,2020,2020,0
20250207,195600,2653650,2020,2020,2020,2020,0
20250207,195500,2653650,2020,2020,2020,2020,0
20250207,195400,2653650,2020,2020,2020,2020,0
20250207,195300,2653650,2020,2020,2020,2020,0
20250207,195200,2653650,2020,2020,2020,2020,0
20250207,195100,2653650,2020,2020,2020,2020,0
20250207,195000,2653650,2020,2020,2020,2020,0
20250207,194900,2653650,2020,2020,2020,2020,0
20250207,194800,2653650,2020,2020,2020,2020,0
20250207,194700,2653650,2020,2020,2020,2020,0
20250207,194600,2653650,2020,2020,2020,2020,0
20250207,194500,2653650,2020,2020,2020,2020,0
20250207,194400,2653650,2020,2020,2020,2020,0
20250207,194300,2653650,2020,2020,2020,2020,0
20250207,194200,2653650,2020,2020,2020,2020,0
20250207,194100,2653650,2020,2020,2020,2020,0
20250207,194000,2653650,2020,2020,2020,2020,0
20250207,193900,2653650,2020,2020,2020,2020,0
20250207,193800,2653650,2020,2020,2020,2020,0
20250207,193700,2653650,2020,2020,2020,2020,0
20250207,193600,2653650,2020,2020,2020,2020,0
20250207,193500,2653650,2020,2020,2020,2020,0
20250207,193400,2653650,2020,2020,2020,2020,0
20250207,193300,2653650,2020,2020,2020,2020,0
20250207,193200,2653650,2020,2020,2020,2020,0
20250207,193100,2653650,2020,2020,2020,2020,0
20250207,193000,2653650,2020,2020,2020,2020,0
20250207,192900,2653650,2020,2020,2020,2020,0
20250207,192800,2653650,2020,2020,2020,2020,172
20250207,192700,2653650,2020,2020,2020,2020,0
20250207,192600,2653650,2020,2020,2020,2020,0
20250207,192500,2653650,2020,2020,2020,2020,0
20250207,192400,2653650,2020,2020,2020,2020,0
20250207,192300,2653650,2020,2020,2020,2020,0
20250207,192200,2653650,2020,2020,2020,2020,0
20250207,192100,2653650,2020,2020,2020,2020,0
20250207,192000,2653650,2020,2020,2020,2020,0
20250207,191900,2653650,2020,2020,2020,2020,0
20250207,191800,2653650,2020,2020,2020,2020,0
20250207,191700,2653650,2020,2020,2020,2020,0
20250207,191600,2653650,2020,2020,2020,2020,0
20250207,191500,2653650,2020,2020,2020,2020,0
20250207,191400,2653650,2020,2020,2020,2020,0
20250207,191300,2653650,2020,2020,2020,2020,0
20250207,191200,2653650,2020,2020,2020,2020,0
20250207,191100,2653650,2020,2020,2020,2020,0
20250207,191000,2653650,2020,2020,2020,2020,0
20250207,190900,2653650,2020,2020,2020,2020,0
20250207,190800,2653650,2020,2020,2020,2020,0
20250207,190700,2653650,2020,2020,2020,2020,0
20250207,190600,2653650,2020,2020,2020,2020,0
20250207,190500,2653650,2020,2020,2020,2020,0
20250207,190400,2653650,2020,2020,2020,2020,0
20250207,190300,2653650,2020,2020,2020,2020,0
20250207,190200,2653650,2020,2020,2020,2020,0
20250207,190100,2653650,2020,2020,2020,2020,0
20250207,190000,2653650,2020,2020,2020,2020,0
20250207,185900,2653650,2020,2020,2020,2020,0
20250207,185800,2653650,2020,2020,2020,2020,172
20250207,185700,2653650,2020,2020,2020,2020,0
20250207,185600,2653650,2020,2020,2020,2020,0
20250207,185500,2653650,2020,2020,2020,2020,0
20250207,185400,2653650,2020,2020,2020,2020,0
20250207,185300,2653650,2020,2020,2020,2020,0
20250207,185200,2653650,2020,2020,2020,2020,0
20250207,185100,2653650,2020,2020,2020,2020,0
20250207,185000,2653650,2020,2020,2020,2020,0
20250207,184900,2653650,2020,2020,2020,2020,0
20250207,184800,2653650,2020,2020,2020,2020,0
20250207,184700,2653650,2020,2020,2020,2020,0
20250207,184600,2653650,2020,2020,2020,2020,0
20250207,184500,2653650,2020,2020,2020,2020,0
20250207,184400,2653650,2020,2020,2020,2020,0
20250207,184300,2653650,2020,2020,2020,2020,0
20250207,184200,2653650,2020,2020,2020,2020,0
20250207,184100,2653650,2020,2020,2020,2020,0
20250207,184000,2653650,2020,2020,2020,2020,0
20250207,183900,2653650,2020,2020,2020,2020,0
20250207,183800,2653650,2020,2020,2020,2020,0
20250207,183700,2653650,2020,2020,2020,2020,0
20250207,183600,2653650,2020,2020,2020,2020,0
20250207,183500,2653650,2020,2020,2020,2020,0
20250207,183400,2653650,2020,2020,2020,2020,0
20250207,183300,2653650,2020,2020,2020,2020,0
20250207,183200,2653650,2020,2020,2020,2020,0
20250207,183100,2653650,2020,2020,2020,2020,0
20250207,183000,2653650,2020,2020,2020,2020,0
20250207,182900,2653650,2020,2020,2020,2020,0
20250207,182800,2653650,2020,2020,2020,2020,172
20250207,182700,2653650,2020,2020,2020,2020,0
20250207,182600,2653650,2020,2020,2020,2020,0
20250207,182500,2653650,2020,2020,2020,2020,0
20250207,182400,2653650,2020,2020,2020,2020,0
20250207,182300,2653650,2020,2020,2020,2020,0
20250207,182200,2653650,2020,2020,2020,2020,0
20250207,182100,2653650,2020,2020,2020,2020,0
20250207,182000,2653650,2020,2020,2020,2020,0
20250207,181900,2653650,2020,2020,2020,2020,0
20250207,181800,2653650,2020,2020,2020,2020,0
20250207,181700,2653650,2020,2020,2020,2020,0
20250207,181600,2653650,2020,2020,2020,2020,0
20250207,181500,2653650,2020,2020,2020,2020,0
20250207,181400,2653650,2020,2020,2020,2020,0
20250207,181300,2653650,2020,2020,2020,2020,0
20250207,181200,2653650,2020,2020,2020,2020,0
20250207,181100,2653650,2020,2020,2020,2020,0
20250207,181000,2653650,2020,2020,2020,2020,0
20250207,180900,2653650,2020,2020,2020,2020,0
20250207,180800,2653650,2020,2020,2020,2020,0
20250207,180700,2653650,2020,2020,2020,2020,0
20250207,180600,2653650,2020,2020,2020,2020,0
20250207,180500,2653650,2020,2020,2020,2020,0
20250207,180400,2653650,2020,2020,2020,2020,0
20250207,180300,2653650,2020,2020,2020,2020,0
20250207,180200,2653650,2020,2020,2020,2020,0
20250207,180100,2653650,2020,2020,2020,2020,0
20250207,180000,2653650,2020,2020,2020,2020,0
20250207,175900,2653650,2020,2020,2020,2020,0
20250207,175800,2653650,2020,2020,2020,2020,172
20250207,175700,2653650,2020,2020,2020,2020,0
20250207,175600,2653650,2020,2020,2020,2020,0
20250207,175500,2653650,2020,2020,2020,2020,0
20250207,175400,2653650,2020,2020,2020,2020,0
20250207,175300,2653650,2020,2020,2020,2020,0
20250207,175200,2653650,2020,2020,2020,2020,0
20250207,175100,2653650,2020,2020,2020,2020,0
20250207,175000,2653650,2020,2020,2020,2020,0
20250207,174900,2653650,2020,2020,2020,2020,0
20250207,174800,2653650,2020,2020,2020,2020,0
20250207,174700,2653650,2020,2020,2020,2020,0
20250207,174600,2653650,2020,2020,2020,2020,0
20250207,174500,2653650,2020,2020,2020,2020,0
20250207,174400,2653650,2020,2020,2020,2020,0
20250207,174300,2653650,2020,2020,2020,2020,0
20250207,174200,2653650,2020,2020,2020,2020,0
20250207,174100,2653650,2020,2020,2020,2020,0
20250207,174000,2653650,2020,2020,2020,2020,0
20250207,173900,2653650,2020,2020,2020,2020,0
20250207,173800,2653650,2020,2020,2020,2020,0
20250207,173700,2653650,2020,2020,2020,2020,0
20250207,173600,2653650,2020,2020,2020,2020,0
20250207,173500,2653650,2020,2020,2020,2020,0
20250207,173400,2653650,2020,2020,2020,2020,0
20250207,173300,2653650,2020,2020,2020,2020,0
20250207,173200,2653650,2020,2020,2020,2020,0
20250207,173100,2653650,2020,2020,2020,2020,0
20250207,173000,2653650,2020,2020,2020,2020,0
20250207,172900,2653650,2020,2020,2020,2020,0
20250207,172800,2653650,2020,2020,2020,2020,172
20250207,172700,2653650,2020,2020,2020,2020,0
20250207,172600,2653650,2020,2020,2020,2020,0
20250207,172500,2653650,2020,2020,2020,2020,0
20250207,172400,2653650,2020,2020,2020,2020,0
20250207,172300,2653650,2020,2020,2020,2020,0
20250207,172200,2653650,2020,2020,2020,2020,0
20250207,172100,2653650,2020,2020,2020,2020,0
20250207,172000,2653650,2020,2020,2020,2020,0
20250207,171900,2653650,2020,2020,2020,2020,0
20250207,171800,2653650,2020,2020,2020,2020,0
20250207,171700,2653650,2020,2020,2020,2020,0
20250207,171600,2653650,2020,2020,2020,2020,0
20250207,171500,2653650,2020,2020,2020,2020,0
20250207,171400,2653650,2020,2020,2020,2020,0
20250207,171300,2653650,2020,2020,2020,2020,0
20250207,171200,2653650,2020,2020,2020,2020,0
20250207,171100,2653650,2020,2020,2020,2020,0
20250207,171000,2653650,2020,2020,2020,2020,0
20250207,170900,2653650,2020,2020,2020,2020,0
20250207,170800,2653650,2020,2020,2020,2020,0
20250207,170700,2653650,2020,2020,2020,2020,0
20250207,170600,2653650,2020,2020,2020,2020,0
20250207,170500,2653650,2020,2020,2020,2020,0
20250207,170400,2653650,2020,2020,2020,2020,0
20250207,170300,2653650,2020,2020,2020,2020,0
20250207,170200,2653650,2020,2020,2020,2020,0
20250207,170100,2653650,2020,2020,2020,2020,0
20250207,170000,2653650,2020,2020,2020,2020,0
20250207,165900,2653650,2020,2020,2020,2020,0
20250207,165800,2653650,2020,2020,2020,2020,172
20250207,165700,2653650,2020,2020,2020,2020,0
20250207,165600,2653650,2020,2020,2020,2020,0
20250207,165500,2653650,2020,2020,2020,2020,0
20250207,165400,2653650,2020,2020,2020,2020,0
20250207,165300,2653650,2020,2020,2020,2020,0
20250207,165200,2653650,2020,2020,2020,2020,0
20250207,165100,2653650,2020,2020,2020,2020,0
20250207,165000,2653650,2020,2020,2020,2020,0
20250207,164900,2653650,2020,2020,2020,2020,0
20250207,164800,2653650,2020,2020,2020,2020,0
20250207,164700,2653650,2020,2020,2020,2020,0
20250207,164600,2653650,2020,2020,2020,2020,0
20250207,164500,2653650,2020,2020,2020,2020,0
20250207,164400,2653650,2020,2020,2020,2020,0
20250207,164300,2653650,2020,2020,2020,2020,0
20250207,164200,2653650,2020,2020,2020,2020,0
20250207,164100,2653650,2020,2020,2020,2020,0
20250207,164000,2653650,2020,2020,2020,2020,0
20250207,163900,2653650,2020,2020,2020,2020,0
20250207,163800,2653650,2020,2020,2020,2020,0
20250207,163700,2653650,2020,2020,2020,2020,0
20250207,163600,2653650,2020,2020,2020,2020,0
20250207,163500,2653650,2020,2020,2020,2020,0
20250207,163400,2653650,2020,2020,2020,2020,0
20250207,163300,2653650,2020,2020,2020,2020,0
20250207,163200,2653650,2020,2020,2020,2020,0
20250207,163100,2653650,2020,2020,2020,2020,0
20250207,163000,2653650,2020,2020,2020,2020,0
20250207,162900,2653650,2020,2020,2020,2020,0
20250207,162800,2653650,2020,2020,2020,2020,172
20250207,162700,2653650,2020,2020,2020,2020,0
20250207,162600,2653650,2020,2020,2020,2020,0
20250207,162500,2653650,2020,2020,2020,2020,0
20250207,162400,2653650,2020,2020,2020,2020,0
20250207,162300,2653650,2020,2020,2020,2020,0
20250207,162200,2653650,2020,2020,2020,2020,0
20250207,162100,2653650,2020,2020,2020,2020,0
20250207,162000,2653650,2020,2020,2020,2020,0
20250207,161900,2653650,2020,2020,2020,2020,0
20250207,161800,2653650,2020,2020,2020,2020,0
20250207,161700,2653650,2020,2020,2020,2020,0
20250207,161600,2653650,2020,2020,2020,2020,0
20250207,161500,2653650,2020,2020,2020,2020,0
20250207,161400,2653650,2020,2020,2020,2020,0
20250207,161300,2653650,2020,2020,2020,2020,0
20250207,161200,2653650,2020,2020,2020,2020,0
20250207,161100,2653650,2020,2020,2020,2020,0
20250207,161000,2653650,2020,2020,2020,2020,0
20250207,160900,2653650,2020,2020,2020,2020,0
20250207,160800,2653650,2020,2020,2020,2020,0
20250207,160700,2653650,2020,2020,2020,2020,0
20250207,160600,2653650,2020,2020,2020,2020,0
20250207,160500,2653650,2020,2020,2020,2020,0
20250207,160400,2653650,2020,2020,2020,2020,0
20250207,160300,2653650,2020,2020,2020,2020,0
20250207,160200,2653650,2020,2020,2020,2020,0
20250207,160100,2653650,2020,2020,2020,2020,0
20250207,160000,2653650,2020,2020,2020,2020,0
20250207,155900,2653650,2020,2020,2020,2020,0
20250207,155800,2653650,2020,2020,2020,2020,172
20250207,155700,2653650,2020,2020,2020,2020,0
20250207,155600,2653650,2020,2020,2020,2020,0
20250207,155500,2653650,2020,2020,2020,2020,0
20250207,155400,2653650,2020,2020,2020,2020,0
20250207,155300,2653650,2020,2020,2020,2020,0
20250207,155200,2653650,2020,2020,2020,2020,0
20250207,155100,2653650,2020,2020,2020,2020,0
20250207,155000,2653650,2020,2020,2020,2020,0
20250207,154900,2653650,2020,2020,2020,2020,0
20250207,154800,2653650,2020,2020,2020,2020,0
20250207,154700,2653650,2020,2020,2020,2020,0
20250207,154600,2653650,2020,2020,2020,2020,0
20250207,154500,2653650,2020,2020,2020,2020,0
20250207,154400,2653650,2020,2020,2020,2020,0
20250207,154300,2653650,2020,2020,2020,2020,0
20250207,154200,2653650,2020,2020,2020,2020,0
20250207,154100,2653650,2020,2020,2020,2020,0
20250207,154000,2653650,2020,2020,2020,2020,0
20250207,153900,2653650,2020,2020,2020,2020,0
20250207,153800,2653650,2020,2020,2020,2020,0
20250207,153700,2653650,2020,2020,2020,2020,0
20250207,153600,2653650,2020,2020,2020,2020,0
20250207,153500,2653650,2020,2020,2020,2020,0
20250207,153400,2653650,2020,2020,2020,2020,0
20250207,153300,2653650,2020,2020,2020,2020,0
20250207,153200,2653650,2020,2020,2020,2020,0
20250207,153100,2653650,2020,2020,2020,2020,0
20250207,153000,2653650,2020,2020,2020,2020,172
20250207,152900,2306210,2020,2020,2020,2020,0
20250207,152800,2306210,2020,2020,2020,2020,0
20250207,152700,2306210,2020,2020,2020,2020,0
20250207,152600,2306210,2020,2020,2020,2020,0
20250207,152500,2306210,2020,2020,2020,2020,0
20250207,152400,2306210,2020,2020,2020,2020,0
20250207,152300,2306210,2020,2020,2020,2020,0
20250207,152200,2306210,2020,2020,2020,2020,0
20250207,152100,2306210,2020,2020,2020,2020,0
20250207,152000,2306210,2020,2020,2020,2020,0
20250207,151900,2306210,2020,2020,2020,2020,0
20250207,151800,2306210,2020,2020,2020,2020,0
20250207,151700,2306210,2020,2020,2020,2020,0
20250207,151600,2306210,2020,2020,2020,2020,0
20250207,151500,2306210,2020,2020,2020,2020,0
20250207,151400,2306210,2020,2020,2020,2020,0
20250207,151300,2306210,2020,2020,2020,2020,0
20250207,151200,2306210,2020,2020,2020,2020,0
20250207,151100,2306210,2020,2020,2020,2020,0
20250207,151000,2306210,2020,2020,2020,2020,0
20250207,150900,2306210,2020,2020,2020,2020,0
20250207,150800,2306210,2020,2020,2020,2020,1
20250207,150700,2304190,2010,2010,2010,2010,5
20250207,150600,2294140,2020,2020,2020,2020,0
20250207,150500,2294140,2020,2020,2020,2020,0
20250207,150400,2294140,2020,2020,2020,2020,0
20250207,150300,2294140,2020,2020,2020,2020,0
20250207,150200,2294140,2020,2020,2020,2020,0
20250207,150100,2294140,2020,2020,2020,2020,0
20250207,150000,2294140,2020,2020,2020,2020,0
20250207,145900,2294140,2020,2020,2020,2020,0
20250207,145800,2294140,2020,2020,2020,2020,0
20250207,145700,2294140,2020,2020,2020,2020,0
20250207,145600,2294140,2020,2020,2020,2020,0
20250207,145500,2294140,2020,2020,2020,2020,0
20250207,145400,2294140,2020,2020,2020,2020,0
20250207,145300,2294140,2020,2020,2020,2020,0
20250207,145200,2294140,2020,2020,2020,2020,0
20250207,145100,2294140,2020,2020,2020,2020,0
20250207,145000,2294140,2020,2020,2020,2020,0
20250207,144900,2294140,2020,2020,2020,2020,0
20250207,144800,2294140,2020,2020,2020,2020,0
20250207,144700,2294140,2020,2020,2020,2020,0
20250207,144600,2294140,2020,2020,2020,2020,0
20250207,144500,2294140,2020,2020,2020,2020,0
20250207,144400,2294140,2020,2020,2020,2020,0
20250207,144300,2294140,2020,2020,2020,2020,0
20250207,144200,2294140,2020,2020,2020,2020,0
20250207,144100,2294140,2020,2020,2020,2020,0
20250207,144000,2294140,2020,2020,2020,2020,0
20250207,143900,2294140,2020,2020,2020,2020,0
20250207,143800,2294140,2020,2020,2020,2020,0
20250207,143700,2294140,2020,2020,2020,2020,0
20250207,143600,2294140,2020,2020,2020,2020,0
20250207,143500,2294140,2020,2020,2020,2020,0
20250207,143400,2294140,2020,2020,2020,2020,0
20250207,143300,2294140,2020,2020,2020,2020,0
20250207,143200,2294140,2020,2020,2020,2020,0
20250207,143100,2294140,2020,2020,2020,2020,0
20250207,143000,2294140,2020,2020,2020,2020,0
20250207,142900,2294140,2020,2020,2020,2020,0
20250207,142800,2294140,2020,2020,2020,2020,0
20250207,142700,2294140,2020,2020,2020,2020,0
20250207,142600,2294140,2020,2020,2020,2020,0
20250207,142500,2294140,2020,2020,2020,2020,0
20250207,142400,2294140,2020,2020,2020,2020,0
20250207,142300,2294140,2020,2020,2020,2020,0
20250207,142200,2294140,2020,2020,2020,2020,0
20250207,142100,2294140,2020,2020,2020,2020,0
20250207,142000,2294140,2020,2020,2020,2020,0
20250207,141900,2294140,2020,2020,2020,2020,0
20250207,141800,2294140,2020,2020,2020,2020,0
20250207,141700,2294140,2020,2020,2020,2020,0
20250207,141600,2294140,2020,2020,2020,2020,0
20250207,141500,2294140,2020,2020,2020,2020,0
20250207,141400,2294140,2020,2020,2020,2020,0
20250207,141300,2294140,2020,2020,2020,2020,0
20250207,141200,2294140,2020,2020,2020,2020,0
20250207,141100,2294140,2020,2020,2020,2020,0
20250207,141000,2294140,2020,2020,2020,2020,0
20250207,140900,2294140,2020,2020,2020,2020,0
20250207,140800,2294140,2020,2020,2020,2020,0
20250207,140700,2294140,2020,2020,2020,2020,0
20250207,140600,2294140,2020,2020,2020,2020,1
20250207,140500,2292120,2020,2020,2020,2020,0
20250207,140400,2292120,2020,2020,2020,2020,0
20250207,140300,2292120,2020,2020,2020,2020,0
20250207,140200,2292120,2020,2020,2020,2020,0
20250207,140100,2292120,2020,2020,2020,2020,0
20250207,140000,2292120,2020,2020,2020,2020,0
20250207,135900,2292120,2020,2020,2020,2020,0
20250207,135800,2292120,2020,2020,2020,2020,0
20250207,135700,2292120,2020,2020,2020,2020,0
20250207,135600,2292120,2020,2020,2020,2020,0
20250207,135500,2292120,2020,2020,2020,2020,0
20250207,135400,2292120,2020,2020,2020,2020,0
20250207,135300,2292120,2020,2020,2020,2020,0
20250207,135200,2292120,2020,2020,2020,2020,0
20250207,135100,2292120,2020,2020,2020,2020,0
20250207,135000,2292120,2020,2020,2020,2020,0
20250207,134900,2292120,2020,2020,2020,2020,0
20250207,134800,2292120,2020,2020,2020,2020,0
20250207,134700,2292120,2020,2020,2020,2020,0
20250207,134600,2292120,2020,2020,2020,2020,0
20250207,134500,2292120,2020,2020,2020,2020,0
20250207,134400,2292120,2020,2020,2020,2020,0
20250207,134300,2292120,2020,2020,2020,2020,0
20250207,134200,2292120,2020,2020,2020,2020,0
20250207,134100,2292120,2020,2020,2020,2020,0
20250207,134000,2292120,2020,2020,2020,2020,0
20250207,133900,2292120,2020,2020,2020,2020,0
20250207,133800,2292120,2020,2020,2020,2020,0
20250207,133700,2292120,2020,2020,2020,2020,0
20250207,133600,2292120,2020,2020,2020,2020,0
20250207,133500,2292120,2020,2020,2020,2020,0
20250207,133400,2292120,2020,2020,2020,2020,0
20250207,133300,2292120,2020,2020,2020,2020,0
20250207,133200,2292120,2020,2020,2020,2020,1
20250207,133100,2290100,2015,2015,2015,2015,100
20250207,133000,2088600,2015,2015,2015,2015,0
20250207,132900,2088600,2015,2015,2015,2015,0
20250207,132800,2088600,2015,2015,2015,2015,0
20250207,132700,2088600,2015,2015,2015,2015,0
20250207,132600,2088600,2015,2015,2015,2015,0
20250207,132500,2088600,2015,2015,2015,2015,0
20250207,132400,2088600,2015,2015,2015,2015,0
20250207,132300,2088600,2015,2015,2015,2015,0
20250207,132200,2088600,2015,2015,2015,2015,0
20250207,132100,2088600,2015,2015,2015,2015,0
20250207,132000,2088600,2015,2015,2015,2015,0
20250207,131900,2088600,2015,2015,2015,2015,0
20250207,131800,2088600,2015,2015,2015,2015,0
20250207,131700,2088600,2015,2015,2015,2015,0
20250207,131600,2088600,2015,2015,2015,2015,0
20250207,131500,2088600,2015,2015,2015,2015,0
20250207,131400,2088600,2015,2015,2015,2015,0
20250207,131300,2088600,2015,2015,2015,2015,0
20250207,131200,2088600,2015,2015,2015,2015,0
20250207,131100,2088600,2015,2015,2015,2015,0
20250207,131000,2088600,2015,2015,2015,2015,0
20250207,130900,2088600,2015,2015,2015,2015,0
20250207,130800,2088600,2015,2015,2015,2015,0
20250207,130700,2088600,2015,2015,2015,2015,0
20250207,130600,2088600,2015,2015,2015,2015,0
20250207,130500,2088600,2015,2015,2015,2015,0
20250207,130400,2088600,2015,2015,2015,2015,3
20250207,130300,2082555,2015,2015,2015,2015,0
20250207,130200,2082555,2015,2015,2015,2015,0
20250207,130100,2082555,2015,2015,2015,2015,0
20250207,130000,2082555,2015,2015,2015,2015,0
20250207,125900,2082555,2015,2015,2015,2015,0
20250207,125800,2082555,2015,2015,2015,2015,0
20250207,125700,2082555,2015,2015,2015,2015,0
20250207,125600,2082555,2015,2015,2015,2015,0
20250207,125500,2082555,2015,2015,2015,2015,0
20250207,125400,2082555,2015,2015,2015,2015,0
20250207,125300,2082555,2015,2015,2015,2015,0
20250207,125200,2082555,2015,2015,2015,2015,0
20250207,125100,2082555,2015,2015,2015,2015,0
20250207,125000,2082555,2015,2015,2015,2015,0
20250207,124900,2082555,2015,2015,2015,2015,0
20250207,124800,2082555,2015,2015,2015,2015,0
20250207,124700,2082555,2015,2015,2015,2015,0
20250207,124600,2082555,2015,2015,2015,2015,0
20250207,124500,2082555,2015,2015,2015,2015,0
20250207,124400,2082555,2015,2015,2015,2015,0
20250207,124300,2082555,2015,2015,2015,2015,0
20250207,124200,2082555,2015,2015,2015,2015,0
20250207,124100,2082555,2015,2015,2015,2015,0
20250207,124000,2082555,2015,2015,2015,2015,0
20250207,123900,2082555,2015,2015,2015,2015,0
20250207,123800,2082555,2015,2015,2015,2015,0
20250207,123700,2082555,2015,2015,2015,2015,1
20250207,123600,2080540,2010,2010,2010,2010,0
20250207,123500,2080540,2010,2010,2010,2010,0
20250207,123400,2080540,2010,2010,2010,2010,0
20250207,123300,2080540,2010,2010,2010,2010,0
20250207,123200,2080540,2010,2010,2010,2010,316
20250207,123100,1445380,2010,2010,2010,2010,0
20250207,123000,1445380,2010,2010,2010,2010,0
20250207,122900,1445380,2010,2010,2010,2010,0
20250207,122800,1445380,2010,2010,2010,2010,0
20250207,122700,1445380,2010,2010,2010,2010,0
20250207,122600,1445380,2010,2010,2010,2010,0
20250207,122500,1445380,2010,2010,2010,2010,0
20250207,122400,1445380,2010,2010,2010,2010,0
20250207,122300,1445380,2010,2010,2010,2010,79
20250207,122200,1286590,2010,2010,2010,2010,1
20250207,122100,1284580,2010,2010,2010,2010,0
20250207,122000,1284580,2010,2010,2010,2010,86
20250207,121900,1111720,2010,2010,2010,2010,6
20250207,121800,1099660,2010,2010,2010,2010,0
20250207,121700,1099660,2010,2010,2010,2010,0
20250207,121600,1099660,2010,2010,2010,2010,0
20250207,121500,1099660,2010,2010,2010,2010,0
20250207,121400,1099660,2010,2010,2010,2010,0
20250207,121300,1099660,2010,2010,2010,2010,0
20250207,121200,1099660,2010,2010,2010,2010,20
20250207,121100,1059460,2020,2020,2020,2020,0
20250207,121000,1059460,2020,2020,2020,2020,0
20250207,120900,1059460,2020,2020,2020,2020,0
20250207,120800,1059460,2020,2020,2020,2020,0
20250207,120700,1059460,2020,2020,2020,2020,0
20250207,120600,1059460,2020,2020,2020,2020,0
20250207,120500,1059460,2020,2020,2020,2020,0
20250207,120400,1059460,2020,2020,2020,2020,0
20250207,120300,1059460,2020,2020,2020,2020,0
20250207,120200,1059460,2020,2020,2020,2020,0
20250207,120100,1059460,2020,2020,2020,2020,0
20250207,120000,1059460,2020,2020,2020,2020,0
20250207,115900,1059460,2020,2020,2020,2020,0
20250207,115800,1059460,2020,2020,2020,2020,0
20250207,115700,1059460,2020,2020,2020,2020,0
20250207,115600,1059460,2020,2020,2020,2020,0
20250207,115500,1059460,2020,2020,2020,2020,0
20250207,115400,1059460,2020,2020,2020,2020,0
20250207,115300,1059460,2020,2020,2020,2020,0
20250207,115200,1059460,2020,2020,2020,2020,0
20250207,115100,1059460,2020,2020,2020,2020,0
20250207,115000,1059460,2020,2020,2020,2020,0
20250207,114900,1059460,2020,2020,2020,2020,0
20250207,114800,1059460,2020,2020,2020,2020,0
20250207,114700,1059460,2020,2020,2020,2020,0
20250207,114600,1059460,2020,2020,2020,2020,101
20250207,114500,855440,2020,2020,2020,2020,0
20250207,114400,855440,2020,2020,2020,2020,0
20250207,114300,855440,2020,2020,2020,2020,0
20250207,114200,855440,2020,2010,2020,2010,7
20250207,114100,841360,2020,2020,2020,2020,0
20250207,114000,841360,2020,2020,2020,2020,0
20250207,113900,841360,2020,2020,2020,2020,0
20250207,113800,841360,2020,2020,2020,2020,0
20250207,113700,841360,2020,2020,2020,2020,1
20250207,113600,839340,2020,2020,2020,2020,0
20250207,113500,839340,2020,2020,2020,2020,0
20250207,113400,839340,2020,2020,2020,2020,0
20250207,113300,839340,2020,2020,2020,2020,1
20250207,113200,837320,2015,2015,2015,2015,99
20250207,113100,637835,2020,2020,2020,2020,0
20250207,113000,637835,2020,2020,2020,2020,0
20250207,112900,637835,2020,2020,2020,2020,0
20250207,112800,637835,2020,2020,2020,2020,0
20250207,112700,637835,2020,2020,2020,2020,0
20250207,112600,637835,2020,2020,2020,2020,0
20250207,112500,637835,2020,2020,2020,2020,0
20250207,112400,637835,2020,2020,2020,2020,0
20250207,112300,637835,2020,2020,2020,2020,0
20250207,112200,637835,2020,2020,2020,2020,0
20250207,112100,637835,2020,2020,2020,2020,0
20250207,112000,637835,2020,2020,2020,2020,0
20250207,111900,637835,2020,2020,2020,2020,0
20250207,111800,637835,2020,2020,2020,2020,0
20250207,111700,637835,2020,2020,2020,2020,0
20250207,111600,637835,2020,2020,2020,2020,0
20250207,111500,637835,2020,2020,2020,2020,0
20250207,111400,637835,2020,2020,2020,2020,0
20250207,111300,637835,2020,2020,2020,2020,0
20250207,111200,637835,2020,2020,2020,2020,0
20250207,111100,637835,2020,2020,2020,2020,0
20250207,111000,637835,2020,2020,2020,2020,0
20250207,110900,637835,2020,2020,2020,2020,0
20250207,110800,637835,2020,2020,2020,2020,0
20250207,110700,637835,2020,2020,2020,2020,0
20250207,110600,637835,2020,2020,2020,2020,0
20250207,110500,637835,2020,2020,2020,2020,0
20250207,110400,637835,2020,2020,2020,2020,0
20250207,110300,637835,2020,2020,2020,2020,0
20250207,110200,637835,2020,2020,2020,2020,0
20250207,110100,637835,2020,2020,2020,2020,0
20250207,110000,637835,2020,2020,2020,2020,0
20250207,105900,637835,2020,2020,2020,2020,0
20250207,105800,637835,2020,2020,2020,2020,0
20250207,105700,637835,2020,2020,2020,2020,0
20250207,105600,637835,2020,2020,2020,2020,0
20250207,105500,637835,2020,2020,2020,2020,0
20250207,105400,637835,2020,2020,2020,2020,0
20250207,105300,637835,2020,2020,2020,2020,0
20250207,105200,637835,2020,2020,2020,2020,0
20250207,105100,637835,2020,2020,2020,2020,0
20250207,105000,637835,2020,2020,2020,2020,0
20250207,104900,637835,2020,2020,2020,2020,0
20250207,104800,637835,2020,2020,2020,2020,0
20250207,104700,637835,2020,2020,2020,2020,0
20250207,104600,637835,2020,2020,2020,2020,0
20250207,104500,637835,2020,2020,2020,2020,0
20250207,104400,637835,2020,2020,2020,2020,0
20250207,104300,637835,2020,2020,2020,2020,0
20250207,104200,637835,2020,2020,2020,2020,0
20250207,104100,637835,2020,2020,2020,2020,0
20250207,104000,637835,2020,2020,2020,2020,0
20250207,103900,637835,2020,2020,2020,2020,0
20250207,103800,637835,2020,2020,2020,2020,0
20250207,103700,637835,2020,2020,2020,2020,0
20250207,103600,637835,2020,2020,2020,2020,0
20250207,103500,637835,2020,2020,2020,2020,0
20250207,103400,637835,2020,2020,2020,2020,0
20250207,103300,637835,2020,2020,2020,2020,0
20250207,103200,637835,2020,2020,2020,2020,0
20250207,103100,637835,2020,2020,2020,2020,0
20250207,103000,637835,2020,2020,2020,2020,0
20250207,102900,637835,2020,2020,2020,2020,0
20250207,102800,637835,2020,2020,2020,2020,0
20250207,102700,637835,2020,2020,2020,2020,0
20250207,102600,637835,2020,2020,2020,2020,0
20250207,102500,637835,2020,2020,2020,2020,0
20250207,102400,637835,2020,2020,2020,2020,0
20250207,102300,637835,2020,2020,2020,2020,0
20250207,102200,637835,2020,2020,2020,2020,0
20250207,102100,637835,2020,2020,2020,2020,0
20250207,102000,637835,2020,2020,2020,2020,0
20250207,101900,637835,2020,2020,2020,2020,0
20250207,101800,637835,2020,2020,2020,2020,0
20250207,101700,637835,2020,2020,2020,2020,0
20250207,101600,637835,2020,2020,2020,2020,0
20250207,101500,637835,2020,2020,2020,2020,0
20250207,101400,637835,2020,2020,2020,2020,0
20250207,101300,637835,2020,2020,2020,2020,0
20250207,101200,637835,2020,2020,2020,2020,1
20250207,101100,635815,2005,2005,2005,2005,0
20250207,101000,635815,2005,2005,2005,2005,0
20250207,100900,635815,2005,2005,2005,2005,5
20250207,100800,625790,2020,2020,2020,2020,0
20250207,100700,625790,2020,2020,2020,2020,0
20250207,100600,625790,2020,2020,2020,2020,0
20250207,100500,625790,2020,2020,2020,2020,0
20250207,100400,625790,2020,2020,2020,2020,0
20250207,100300,625790,2020,2020,2020,2020,0
20250207,100200,625790,2020,2020,2020,2020,0
20250207,100100,625790,2020,2020,2020,2020,1
20250207,100000,623770,2005,2010,2010,2005,300
20250207,095900,22120,2020,2020,2020,2020,0
20250207,095800,22120,2020,2020,2020,2020,0
20250207,095700,22120,2020,2020,2020,2020,0
20250207,095600,22120,2020,2020,2020,2020,0
20250207,095500,22120,2020,2020,2020,2020,0
20250207,095400,22120,2020,2020,2020,2020,0
20250207,095300,22120,2020,2020,2020,2020,0
20250207,095200,22120,2020,2020,2020,2020,0
20250207,095100,22120,2020,2020,2020,2020,0
20250207,095000,22120,2020,2020,2020,2020,0
20250207,094900,22120,2020,2020,2020,2020,0
20250207,094800,22120,2020,2020,2020,2020,0
20250207,094700,22120,2020,2020,2020,2020,0
20250207,094600,22120,2020,2020,2020,2020,0
20250207,094500,22120,2020,2020,2020,2020,0
20250207,094400,22120,2020,2020,2020,2020,0
20250207,094300,22120,2020,2020,2020,2020,0
20250207,094200,22120,2020,2020,2020,2020,0
20250207,094100,22120,2020,2020,2020,2020,0
20250207,094000,22120,2020,2020,2020,2020,0
20250207,093900,22120,2020,2020,2020,2020,0
20250207,093800,22120,2020,2020,2020,2020,0
20250207,093700,22120,2020,2020,2020,2020,0
20250207,093600,22120,2020,2020,2020,2020,0
20250207,093500,22120,2020,2020,2020,2020,0
20250207,093400,22120,2020,2020,2020,2020,0
20250207,093300,22120,2020,2020,2020,2020,0
20250207,093200,22120,2020,2020,2020,2020,0
20250207,093100,22120,2020,2020,2020,2020,0
20250207,093000,22120,2020,2020,2020,2020,0
20250207,092900,22120,2020,2020,2020,2020,0
20250207,092800,22120,2020,2020,2020,2020,0
20250207,092700,22120,2020,2020,2020,2020,0
20250207,092600,22120,2020,2020,2020,2020,0
20250207,092500,22120,2020,2020,2020,2020,0
20250207,092400,22120,2020,2020,2020,2020,0
20250207,092300,22120,2020,2020,2020,2020,0
20250207,092200,22120,2020,2020,2020,2020,0
20250207,092100,22120,2020,2020,2020,2020,0
20250207,092000,22120,2020,2020,2020,2020,0
20250207,091900,22120,2020,2020,2020,2020,0
20250207,091800,22120,2020,2020,2020,2020,0
20250207,091700,22120,2020,2020,2020,2020,1
20250207,091600,20100,2010,2010,2010,2010,10
20250207,091500,0,2020,2020,2020,2020,0
20250207,091400,0,2020,2020,2020,2020,0
20250207,091300,0,2020,2020,2020,2020,0
20250207,091200,0,2020,2020,2020,2020,0
20250207,091100,0,2020,2020,2020,2020,0
20250207,091000,0,2020,2020,2020,2020,0
20250207,090900,0,2020,2020,2020,2020,0
20250207,090800,0,2020,2020,2020,2020,0
20250207,090700,0,2020,2020,2020,2020,0
20250207,090600,0,2020,2020,2020,2020,0
20250207,090500,0,2020,2020,2020,2020,0
20250207,090400,0,2020,2020,2020,2020,0
20250207,090300,0,2020,2020,2020,2020,0
20250207,090200,0,2020,2020,2020,2020,0
20250207,090100,0,2020,2020,2020,2020,0
20250207,090000,0,2020,2020,2020,2020,0