KissMeData/482520/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,220300,1842800,2015,2015,2015,2015,282
20250220,220200,1842800,2015,2015,2015,2015,0
20250220,220100,1842800,2015,2015,2015,2015,0
20250220,220000,1842800,2015,2015,2015,2015,0
20250220,215900,1842800,2015,2015,2015,2015,0
20250220,215800,1842800,2015,2015,2015,2015,0
20250220,215700,1842800,2015,2015,2015,2015,0
20250220,215600,1842800,2015,2015,2015,2015,0
20250220,215500,1842800,2015,2015,2015,2015,0
20250220,215400,1842800,2015,2015,2015,2015,0
20250220,215300,1842800,2015,2015,2015,2015,0
20250220,215200,1842800,2015,2015,2015,2015,0
20250220,215100,1842800,2015,2015,2015,2015,0
20250220,215000,1842800,2015,2015,2015,2015,0
20250220,214900,1842800,2015,2015,2015,2015,0
20250220,214800,1842800,2015,2015,2015,2015,0
20250220,214700,1842800,2015,2015,2015,2015,0
20250220,214600,1842800,2015,2015,2015,2015,0
20250220,214500,1842800,2015,2015,2015,2015,0
20250220,214400,1842800,2015,2015,2015,2015,0
20250220,214300,1842800,2015,2015,2015,2015,0
20250220,214200,1842800,2015,2015,2015,2015,0
20250220,214100,1842800,2015,2015,2015,2015,0
20250220,214000,1842800,2015,2015,2015,2015,0
20250220,213900,1842800,2015,2015,2015,2015,0
20250220,213800,1842800,2015,2015,2015,2015,0
20250220,213700,1842800,2015,2015,2015,2015,0
20250220,213600,1842800,2015,2015,2015,2015,0
20250220,213500,1842800,2015,2015,2015,2015,0
20250220,213400,1842800,2015,2015,2015,2015,0
20250220,213300,1842800,2015,2015,2015,2015,282
20250220,213200,1842800,2015,2015,2015,2015,0
20250220,213100,1842800,2015,2015,2015,2015,0
20250220,213000,1842800,2015,2015,2015,2015,0
20250220,212900,1842800,2015,2015,2015,2015,0
20250220,212800,1842800,2015,2015,2015,2015,0
20250220,212700,1842800,2015,2015,2015,2015,0
20250220,212600,1842800,2015,2015,2015,2015,0
20250220,212500,1842800,2015,2015,2015,2015,0
20250220,212400,1842800,2015,2015,2015,2015,0
20250220,212300,1842800,2015,2015,2015,2015,0
20250220,212200,1842800,2015,2015,2015,2015,0
20250220,212100,1842800,2015,2015,2015,2015,0
20250220,212000,1842800,2015,2015,2015,2015,0
20250220,211900,1842800,2015,2015,2015,2015,0
20250220,211800,1842800,2015,2015,2015,2015,0
20250220,211700,1842800,2015,2015,2015,2015,0
20250220,211600,1842800,2015,2015,2015,2015,0
20250220,211500,1842800,2015,2015,2015,2015,0
20250220,211400,1842800,2015,2015,2015,2015,0
20250220,211300,1842800,2015,2015,2015,2015,0
20250220,211200,1842800,2015,2015,2015,2015,0
20250220,211100,1842800,2015,2015,2015,2015,0
20250220,211000,1842800,2015,2015,2015,2015,0
20250220,210900,1842800,2015,2015,2015,2015,0
20250220,210800,1842800,2015,2015,2015,2015,0
20250220,210700,1842800,2015,2015,2015,2015,0
20250220,210600,1842800,2015,2015,2015,2015,0
20250220,210500,1842800,2015,2015,2015,2015,0
20250220,210400,1842800,2015,2015,2015,2015,0
20250220,210300,1842800,2015,2015,2015,2015,282
20250220,210200,1842800,2015,2015,2015,2015,0
20250220,210100,1842800,2015,2015,2015,2015,0
20250220,210000,1842800,2015,2015,2015,2015,0
20250220,205900,1842800,2015,2015,2015,2015,0
20250220,205800,1842800,2015,2015,2015,2015,0
20250220,205700,1842800,2015,2015,2015,2015,0
20250220,205600,1842800,2015,2015,2015,2015,0
20250220,205500,1842800,2015,2015,2015,2015,0
20250220,205400,1842800,2015,2015,2015,2015,0
20250220,205300,1842800,2015,2015,2015,2015,0
20250220,205200,1842800,2015,2015,2015,2015,0
20250220,205100,1842800,2015,2015,2015,2015,0
20250220,205000,1842800,2015,2015,2015,2015,0
20250220,204900,1842800,2015,2015,2015,2015,0
20250220,204800,1842800,2015,2015,2015,2015,0
20250220,204700,1842800,2015,2015,2015,2015,0
20250220,204600,1842800,2015,2015,2015,2015,0
20250220,204500,1842800,2015,2015,2015,2015,0
20250220,204400,1842800,2015,2015,2015,2015,0
20250220,204300,1842800,2015,2015,2015,2015,0
20250220,204200,1842800,2015,2015,2015,2015,0
20250220,204100,1842800,2015,2015,2015,2015,0
20250220,204000,1842800,2015,2015,2015,2015,0
20250220,203900,1842800,2015,2015,2015,2015,0
20250220,203800,1842800,2015,2015,2015,2015,0
20250220,203700,1842800,2015,2015,2015,2015,0
20250220,203600,1842800,2015,2015,2015,2015,0
20250220,203500,1842800,2015,2015,2015,2015,0
20250220,203400,1842800,2015,2015,2015,2015,0
20250220,203300,1842800,2015,2015,2015,2015,282
20250220,203200,1842800,2015,2015,2015,2015,0
20250220,203100,1842800,2015,2015,2015,2015,0
20250220,203000,1842800,2015,2015,2015,2015,0
20250220,202900,1842800,2015,2015,2015,2015,0
20250220,202800,1842800,2015,2015,2015,2015,0
20250220,202700,1842800,2015,2015,2015,2015,0
20250220,202600,1842800,2015,2015,2015,2015,0
20250220,202500,1842800,2015,2015,2015,2015,0
20250220,202400,1842800,2015,2015,2015,2015,0
20250220,202300,1842800,2015,2015,2015,2015,0
20250220,202200,1842800,2015,2015,2015,2015,0
20250220,202100,1842800,2015,2015,2015,2015,0
20250220,202000,1842800,2015,2015,2015,2015,0
20250220,201900,1842800,2015,2015,2015,2015,0
20250220,201800,1842800,2015,2015,2015,2015,0
20250220,201700,1842800,2015,2015,2015,2015,0
20250220,201600,1842800,2015,2015,2015,2015,0
20250220,201500,1842800,2015,2015,2015,2015,0
20250220,201400,1842800,2015,2015,2015,2015,0
20250220,201300,1842800,2015,2015,2015,2015,0
20250220,201200,1842800,2015,2015,2015,2015,0
20250220,201100,1842800,2015,2015,2015,2015,0
20250220,201000,1842800,2015,2015,2015,2015,0
20250220,200900,1842800,2015,2015,2015,2015,0
20250220,200800,1842800,2015,2015,2015,2015,0
20250220,200700,1842800,2015,2015,2015,2015,0
20250220,200600,1842800,2015,2015,2015,2015,0
20250220,200500,1842800,2015,2015,2015,2015,0
20250220,200400,1842800,2015,2015,2015,2015,0
20250220,200300,1842800,2015,2015,2015,2015,282
20250220,200200,1842800,2015,2015,2015,2015,0
20250220,200100,1842800,2015,2015,2015,2015,0
20250220,200000,1842800,2015,2015,2015,2015,0
20250220,195900,1842800,2015,2015,2015,2015,0
20250220,195800,1842800,2015,2015,2015,2015,0
20250220,195700,1842800,2015,2015,2015,2015,0
20250220,195600,1842800,2015,2015,2015,2015,0
20250220,195500,1842800,2015,2015,2015,2015,0
20250220,195400,1842800,2015,2015,2015,2015,0
20250220,195300,1842800,2015,2015,2015,2015,0
20250220,195200,1842800,2015,2015,2015,2015,0
20250220,195100,1842800,2015,2015,2015,2015,0
20250220,195000,1842800,2015,2015,2015,2015,0
20250220,194900,1842800,2015,2015,2015,2015,0
20250220,194800,1842800,2015,2015,2015,2015,0
20250220,194700,1842800,2015,2015,2015,2015,0
20250220,194600,1842800,2015,2015,2015,2015,0
20250220,194500,1842800,2015,2015,2015,2015,0
20250220,194400,1842800,2015,2015,2015,2015,0
20250220,194300,1842800,2015,2015,2015,2015,0
20250220,194200,1842800,2015,2015,2015,2015,0
20250220,194100,1842800,2015,2015,2015,2015,0
20250220,194000,1842800,2015,2015,2015,2015,0
20250220,193900,1842800,2015,2015,2015,2015,0
20250220,193800,1842800,2015,2015,2015,2015,0
20250220,193700,1842800,2015,2015,2015,2015,0
20250220,193600,1842800,2015,2015,2015,2015,0
20250220,193500,1842800,2015,2015,2015,2015,0
20250220,193400,1842800,2015,2015,2015,2015,0
20250220,193300,1842800,2015,2015,2015,2015,282
20250220,193200,1842800,2015,2015,2015,2015,0
20250220,193100,1842800,2015,2015,2015,2015,0
20250220,193000,1842800,2015,2015,2015,2015,0
20250220,192900,1842800,2015,2015,2015,2015,0
20250220,192800,1842800,2015,2015,2015,2015,0
20250220,192700,1842800,2015,2015,2015,2015,0
20250220,192600,1842800,2015,2015,2015,2015,0
20250220,192500,1842800,2015,2015,2015,2015,0
20250220,192400,1842800,2015,2015,2015,2015,0
20250220,192300,1842800,2015,2015,2015,2015,0
20250220,192200,1842800,2015,2015,2015,2015,0
20250220,192100,1842800,2015,2015,2015,2015,0
20250220,192000,1842800,2015,2015,2015,2015,0
20250220,191900,1842800,2015,2015,2015,2015,0
20250220,191800,1842800,2015,2015,2015,2015,0
20250220,191700,1842800,2015,2015,2015,2015,0
20250220,191600,1842800,2015,2015,2015,2015,0
20250220,191500,1842800,2015,2015,2015,2015,0
20250220,191400,1842800,2015,2015,2015,2015,0
20250220,191300,1842800,2015,2015,2015,2015,0
20250220,191200,1842800,2015,2015,2015,2015,0
20250220,191100,1842800,2015,2015,2015,2015,0
20250220,191000,1842800,2015,2015,2015,2015,0
20250220,190900,1842800,2015,2015,2015,2015,0
20250220,190800,1842800,2015,2015,2015,2015,0
20250220,190700,1842800,2015,2015,2015,2015,0
20250220,190600,1842800,2015,2015,2015,2015,0
20250220,190500,1842800,2015,2015,2015,2015,0
20250220,190400,1842800,2015,2015,2015,2015,0
20250220,190300,1842800,2015,2015,2015,2015,282
20250220,190200,1842800,2015,2015,2015,2015,0
20250220,190100,1842800,2015,2015,2015,2015,0
20250220,190000,1842800,2015,2015,2015,2015,0
20250220,185900,1842800,2015,2015,2015,2015,0
20250220,185800,1842800,2015,2015,2015,2015,0
20250220,185700,1842800,2015,2015,2015,2015,0
20250220,185600,1842800,2015,2015,2015,2015,0
20250220,185500,1842800,2015,2015,2015,2015,0
20250220,185400,1842800,2015,2015,2015,2015,0
20250220,185300,1842800,2015,2015,2015,2015,0
20250220,185200,1842800,2015,2015,2015,2015,0
20250220,185100,1842800,2015,2015,2015,2015,0
20250220,185000,1842800,2015,2015,2015,2015,0
20250220,184900,1842800,2015,2015,2015,2015,0
20250220,184800,1842800,2015,2015,2015,2015,0
20250220,184700,1842800,2015,2015,2015,2015,0
20250220,184600,1842800,2015,2015,2015,2015,0
20250220,184500,1842800,2015,2015,2015,2015,0
20250220,184400,1842800,2015,2015,2015,2015,0
20250220,184300,1842800,2015,2015,2015,2015,0
20250220,184200,1842800,2015,2015,2015,2015,0
20250220,184100,1842800,2015,2015,2015,2015,0
20250220,184000,1842800,2015,2015,2015,2015,0
20250220,183900,1842800,2015,2015,2015,2015,0
20250220,183800,1842800,2015,2015,2015,2015,0
20250220,183700,1842800,2015,2015,2015,2015,0
20250220,183600,1842800,2015,2015,2015,2015,0
20250220,183500,1842800,2015,2015,2015,2015,0
20250220,183400,1842800,2015,2015,2015,2015,0
20250220,183300,1842800,2015,2015,2015,2015,282
20250220,183200,1842800,2015,2015,2015,2015,0
20250220,183100,1842800,2015,2015,2015,2015,0
20250220,183000,1842800,2015,2015,2015,2015,0
20250220,182900,1842800,2015,2015,2015,2015,0
20250220,182800,1842800,2015,2015,2015,2015,0
20250220,182700,1842800,2015,2015,2015,2015,0
20250220,182600,1842800,2015,2015,2015,2015,0
20250220,182500,1842800,2015,2015,2015,2015,0
20250220,182400,1842800,2015,2015,2015,2015,0
20250220,182300,1842800,2015,2015,2015,2015,0
20250220,182200,1842800,2015,2015,2015,2015,0
20250220,182100,1842800,2015,2015,2015,2015,0
20250220,182000,1842800,2015,2015,2015,2015,0
20250220,181900,1842800,2015,2015,2015,2015,0
20250220,181800,1842800,2015,2015,2015,2015,0
20250220,181700,1842800,2015,2015,2015,2015,0
20250220,181600,1842800,2015,2015,2015,2015,0
20250220,181500,1842800,2015,2015,2015,2015,0
20250220,181400,1842800,2015,2015,2015,2015,0
20250220,181300,1842800,2015,2015,2015,2015,0
20250220,181200,1842800,2015,2015,2015,2015,0
20250220,181100,1842800,2015,2015,2015,2015,0
20250220,181000,1842800,2015,2015,2015,2015,0
20250220,180900,1842800,2015,2015,2015,2015,0
20250220,180800,1842800,2015,2015,2015,2015,0
20250220,180700,1842800,2015,2015,2015,2015,0
20250220,180600,1842800,2015,2015,2015,2015,0
20250220,180500,1842800,2015,2015,2015,2015,0
20250220,180400,1842800,2015,2015,2015,2015,0
20250220,180300,1842800,2015,2015,2015,2015,282
20250220,180200,1842800,2015,2015,2015,2015,0
20250220,180100,1842800,2015,2015,2015,2015,0
20250220,180000,1842800,2015,2015,2015,2015,0
20250220,175900,1842800,2015,2015,2015,2015,0
20250220,175800,1842800,2015,2015,2015,2015,0
20250220,175700,1842800,2015,2015,2015,2015,0
20250220,175600,1842800,2015,2015,2015,2015,0
20250220,175500,1842800,2015,2015,2015,2015,0
20250220,175400,1842800,2015,2015,2015,2015,0
20250220,175300,1842800,2015,2015,2015,2015,0
20250220,175200,1842800,2015,2015,2015,2015,0
20250220,175100,1842800,2015,2015,2015,2015,0
20250220,175000,1842800,2015,2015,2015,2015,0
20250220,174900,1842800,2015,2015,2015,2015,0
20250220,174800,1842800,2015,2015,2015,2015,0
20250220,174700,1842800,2015,2015,2015,2015,0
20250220,174600,1842800,2015,2015,2015,2015,0
20250220,174500,1842800,2015,2015,2015,2015,0
20250220,174400,1842800,2015,2015,2015,2015,0
20250220,174300,1842800,2015,2015,2015,2015,0
20250220,174200,1842800,2015,2015,2015,2015,0
20250220,174100,1842800,2015,2015,2015,2015,0
20250220,174000,1842800,2015,2015,2015,2015,0
20250220,173900,1842800,2015,2015,2015,2015,0
20250220,173800,1842800,2015,2015,2015,2015,0
20250220,173700,1842800,2015,2015,2015,2015,0
20250220,173600,1842800,2015,2015,2015,2015,0
20250220,173500,1842800,2015,2015,2015,2015,0
20250220,173400,1842800,2015,2015,2015,2015,0
20250220,173300,1842800,2015,2015,2015,2015,282
20250220,173200,1842800,2015,2015,2015,2015,0
20250220,173100,1842800,2015,2015,2015,2015,0
20250220,173000,1842800,2015,2015,2015,2015,0
20250220,172900,1842800,2015,2015,2015,2015,0
20250220,172800,1842800,2015,2015,2015,2015,0
20250220,172700,1842800,2015,2015,2015,2015,0
20250220,172600,1842800,2015,2015,2015,2015,0
20250220,172500,1842800,2015,2015,2015,2015,0
20250220,172400,1842800,2015,2015,2015,2015,0
20250220,172300,1842800,2015,2015,2015,2015,0
20250220,172200,1842800,2015,2015,2015,2015,0
20250220,172100,1842800,2015,2015,2015,2015,0
20250220,172000,1842800,2015,2015,2015,2015,0
20250220,171900,1842800,2015,2015,2015,2015,0
20250220,171800,1842800,2015,2015,2015,2015,0
20250220,171700,1842800,2015,2015,2015,2015,0
20250220,171600,1842800,2015,2015,2015,2015,0
20250220,171500,1842800,2015,2015,2015,2015,0
20250220,171400,1842800,2015,2015,2015,2015,0
20250220,171300,1842800,2015,2015,2015,2015,0
20250220,171200,1842800,2015,2015,2015,2015,0
20250220,171100,1842800,2015,2015,2015,2015,0
20250220,171000,1842800,2015,2015,2015,2015,0
20250220,170900,1842800,2015,2015,2015,2015,0
20250220,170800,1842800,2015,2015,2015,2015,0
20250220,170700,1842800,2015,2015,2015,2015,0
20250220,170600,1842800,2015,2015,2015,2015,0
20250220,170500,1842800,2015,2015,2015,2015,0
20250220,170400,1842800,2015,2015,2015,2015,0
20250220,170300,1842800,2015,2015,2015,2015,282
20250220,170200,1842800,2015,2015,2015,2015,0
20250220,170100,1842800,2015,2015,2015,2015,0
20250220,170000,1842800,2015,2015,2015,2015,0
20250220,165900,1842800,2015,2015,2015,2015,0
20250220,165800,1842800,2015,2015,2015,2015,0
20250220,165700,1842800,2015,2015,2015,2015,0
20250220,165600,1842800,2015,2015,2015,2015,0
20250220,165500,1842800,2015,2015,2015,2015,0
20250220,165400,1842800,2015,2015,2015,2015,0
20250220,165300,1842800,2015,2015,2015,2015,0
20250220,165200,1842800,2015,2015,2015,2015,0
20250220,165100,1842800,2015,2015,2015,2015,0
20250220,165000,1842800,2015,2015,2015,2015,0
20250220,164900,1842800,2015,2015,2015,2015,0
20250220,164800,1842800,2015,2015,2015,2015,0
20250220,164700,1842800,2015,2015,2015,2015,0
20250220,164600,1842800,2015,2015,2015,2015,0
20250220,164500,1842800,2015,2015,2015,2015,0
20250220,164400,1842800,2015,2015,2015,2015,0
20250220,164300,1842800,2015,2015,2015,2015,0
20250220,164200,1842800,2015,2015,2015,2015,0
20250220,164100,1842800,2015,2015,2015,2015,0
20250220,164000,1842800,2015,2015,2015,2015,0
20250220,163900,1842800,2015,2015,2015,2015,0
20250220,163800,1842800,2015,2015,2015,2015,0
20250220,163700,1842800,2015,2015,2015,2015,0
20250220,163600,1842800,2015,2015,2015,2015,0
20250220,163500,1842800,2015,2015,2015,2015,0
20250220,163400,1842800,2015,2015,2015,2015,0
20250220,163300,1842800,2015,2015,2015,2015,282
20250220,163200,1842800,2015,2015,2015,2015,0
20250220,163100,1842800,2015,2015,2015,2015,0
20250220,163000,1842800,2015,2015,2015,2015,0
20250220,162900,1842800,2015,2015,2015,2015,0
20250220,162800,1842800,2015,2015,2015,2015,0
20250220,162700,1842800,2015,2015,2015,2015,0
20250220,162600,1842800,2015,2015,2015,2015,0
20250220,162500,1842800,2015,2015,2015,2015,0
20250220,162400,1842800,2015,2015,2015,2015,0
20250220,162300,1842800,2015,2015,2015,2015,0
20250220,162200,1842800,2015,2015,2015,2015,0
20250220,162100,1842800,2015,2015,2015,2015,0
20250220,162000,1842800,2015,2015,2015,2015,0
20250220,161900,1842800,2015,2015,2015,2015,0
20250220,161800,1842800,2015,2015,2015,2015,0
20250220,161700,1842800,2015,2015,2015,2015,0
20250220,161600,1842800,2015,2015,2015,2015,0
20250220,161500,1842800,2015,2015,2015,2015,0
20250220,161400,1842800,2015,2015,2015,2015,0
20250220,161300,1842800,2015,2015,2015,2015,0
20250220,161200,1842800,2015,2015,2015,2015,0
20250220,161100,1842800,2015,2015,2015,2015,0
20250220,161000,1842800,2015,2015,2015,2015,0
20250220,160900,1842800,2015,2015,2015,2015,0
20250220,160800,1842800,2015,2015,2015,2015,0
20250220,160700,1842800,2015,2015,2015,2015,0
20250220,160600,1842800,2015,2015,2015,2015,0
20250220,160500,1842800,2015,2015,2015,2015,0
20250220,160400,1842800,2015,2015,2015,2015,0
20250220,160300,1842800,2015,2015,2015,2015,282
20250220,160200,1842800,2015,2015,2015,2015,0
20250220,160100,1842800,2015,2015,2015,2015,0
20250220,160000,1842800,2015,2015,2015,2015,0
20250220,155900,1842800,2015,2015,2015,2015,0
20250220,155800,1842800,2015,2015,2015,2015,0
20250220,155700,1842800,2015,2015,2015,2015,0
20250220,155600,1842800,2015,2015,2015,2015,0
20250220,155500,1842800,2015,2015,2015,2015,0
20250220,155400,1842800,2015,2015,2015,2015,0
20250220,155300,1842800,2015,2015,2015,2015,0
20250220,155200,1842800,2015,2015,2015,2015,0
20250220,155100,1842800,2015,2015,2015,2015,0
20250220,155000,1842800,2015,2015,2015,2015,0
20250220,154900,1842800,2015,2015,2015,2015,0
20250220,154800,1842800,2015,2015,2015,2015,0
20250220,154700,1842800,2015,2015,2015,2015,0
20250220,154600,1842800,2015,2015,2015,2015,0
20250220,154500,1842800,2015,2015,2015,2015,0
20250220,154400,1842800,2015,2015,2015,2015,0
20250220,154300,1842800,2015,2015,2015,2015,0
20250220,154200,1842800,2015,2015,2015,2015,0
20250220,154100,1842800,2015,2015,2015,2015,0
20250220,154000,1842800,2015,2015,2015,2015,0
20250220,153900,1842800,2015,2015,2015,2015,0
20250220,153800,1842800,2015,2015,2015,2015,0
20250220,153700,1842800,2015,2015,2015,2015,0
20250220,153600,1842800,2015,2015,2015,2015,0
20250220,153500,1842800,2015,2015,2015,2015,0
20250220,153400,1842800,2015,2015,2015,2015,0
20250220,153300,1842800,2015,2015,2015,2015,282
20250220,153200,1842800,2015,2015,2015,2015,0
20250220,153100,1842800,2015,2015,2015,2015,0
20250220,153000,1842800,2015,2015,2015,2015,282
20250220,152900,1274570,2020,2020,2020,2020,0
20250220,152800,1274570,2020,2020,2020,2020,0
20250220,152700,1274570,2020,2020,2020,2020,0
20250220,152600,1274570,2020,2020,2020,2020,0
20250220,152500,1274570,2020,2020,2020,2020,0
20250220,152400,1274570,2020,2020,2020,2020,0
20250220,152300,1274570,2020,2020,2020,2020,0
20250220,152200,1274570,2020,2020,2020,2020,0
20250220,152100,1274570,2020,2020,2020,2020,0
20250220,152000,1274570,2020,2020,2020,2020,0
20250220,151900,1274570,2020,2020,2020,2020,0
20250220,151800,1274570,2020,2020,2020,2020,0
20250220,151700,1274570,2020,2020,2020,2020,0
20250220,151600,1274570,2020,2020,2020,2020,0
20250220,151500,1274570,2020,2020,2020,2020,0
20250220,151400,1274570,2020,2020,2020,2020,0
20250220,151300,1274570,2020,2020,2020,2020,0
20250220,151200,1274570,2020,2020,2020,2020,0
20250220,151100,1274570,2020,2020,2020,2020,0
20250220,151000,1274570,2020,2020,2020,2020,0
20250220,150900,1274570,2020,2020,2020,2020,0
20250220,150800,1274570,2020,2020,2020,2020,0
20250220,150700,1274570,2020,2020,2020,2020,0
20250220,150600,1274570,2020,2020,2020,2020,0
20250220,150500,1274570,2020,2020,2020,2020,0
20250220,150400,1274570,2020,2020,2020,2020,0
20250220,150300,1274570,2020,2020,2020,2020,0
20250220,150200,1274570,2020,2020,2020,2020,0
20250220,150100,1274570,2020,2020,2020,2020,0
20250220,150000,1274570,2020,2020,2020,2020,0
20250220,145900,1274570,2020,2020,2020,2020,0
20250220,145800,1274570,2020,2020,2020,2020,0
20250220,145700,1274570,2020,2020,2020,2020,0
20250220,145600,1274570,2020,2020,2020,2020,0
20250220,145500,1274570,2020,2020,2020,2020,0
20250220,145400,1274570,2020,2020,2020,2020,0
20250220,145300,1274570,2020,2020,2020,2020,0
20250220,145200,1274570,2020,2020,2020,2020,0
20250220,145100,1274570,2020,2020,2020,2020,0
20250220,145000,1274570,2020,2020,2020,2020,0
20250220,144900,1274570,2020,2020,2020,2020,0
20250220,144800,1274570,2020,2020,2020,2020,0
20250220,144700,1274570,2020,2020,2020,2020,0
20250220,144600,1274570,2020,2020,2020,2020,0
20250220,144500,1274570,2020,2020,2020,2020,0
20250220,144400,1274570,2020,2020,2020,2020,0
20250220,144300,1274570,2020,2020,2020,2020,0
20250220,144200,1274570,2020,2020,2020,2020,0
20250220,144100,1274570,2020,2020,2020,2020,0
20250220,144000,1274570,2020,2020,2020,2020,0
20250220,143900,1274570,2020,2020,2020,2020,0
20250220,143800,1274570,2020,2020,2020,2020,0
20250220,143700,1274570,2020,2020,2020,2020,0
20250220,143600,1274570,2020,2020,2020,2020,0
20250220,143500,1274570,2020,2020,2020,2020,0
20250220,143400,1274570,2020,2020,2020,2020,0
20250220,143300,1274570,2020,2020,2020,2020,0
20250220,143200,1274570,2020,2020,2020,2020,0
20250220,143100,1274570,2020,2020,2020,2020,0
20250220,143000,1274570,2020,2020,2020,2020,6
20250220,142900,1262450,2015,2015,2015,2015,0
20250220,142800,1262450,2015,2015,2015,2015,0
20250220,142700,1262450,2015,2015,2015,2015,10
20250220,142600,1242300,2020,2020,2020,2020,0
20250220,142500,1242300,2020,2020,2020,2020,0
20250220,142400,1242300,2020,2020,2020,2020,0
20250220,142300,1242300,2020,2020,2020,2020,0
20250220,142200,1242300,2020,2020,2020,2020,0
20250220,142100,1242300,2020,2020,2020,2020,0
20250220,142000,1242300,2020,2020,2020,2020,0
20250220,141900,1242300,2020,2020,2020,2020,0
20250220,141800,1242300,2020,2020,2020,2020,0
20250220,141700,1242300,2020,2020,2020,2020,0
20250220,141600,1242300,2020,2020,2020,2020,0
20250220,141500,1242300,2020,2020,2020,2020,0
20250220,141400,1242300,2020,2020,2020,2020,0
20250220,141300,1242300,2020,2020,2020,2020,0
20250220,141200,1242300,2020,2020,2020,2020,0
20250220,141100,1242300,2020,2020,2020,2020,0
20250220,141000,1242300,2020,2020,2020,2020,0
20250220,140900,1242300,2020,2020,2020,2020,0
20250220,140800,1242300,2020,2020,2020,2020,0
20250220,140700,1242300,2020,2020,2020,2020,0
20250220,140600,1242300,2020,2020,2020,2020,0
20250220,140500,1242300,2020,2020,2020,2020,0
20250220,140400,1242300,2020,2020,2020,2020,0
20250220,140300,1242300,2020,2020,2020,2020,0
20250220,140200,1242300,2020,2020,2020,2020,0
20250220,140100,1242300,2020,2020,2020,2020,0
20250220,140000,1242300,2020,2020,2020,2020,0
20250220,135900,1242300,2020,2020,2020,2020,0
20250220,135800,1242300,2020,2020,2020,2020,0
20250220,135700,1242300,2020,2020,2020,2020,0
20250220,135600,1242300,2020,2020,2020,2020,0
20250220,135500,1242300,2020,2020,2020,2020,0
20250220,135400,1242300,2020,2020,2020,2020,0
20250220,135300,1242300,2020,2020,2020,2020,0
20250220,135200,1242300,2020,2020,2020,2020,0
20250220,135100,1242300,2020,2020,2020,2020,0
20250220,135000,1242300,2020,2020,2020,2020,0
20250220,134900,1242300,2020,2020,2020,2020,0
20250220,134800,1242300,2020,2020,2020,2020,0
20250220,134700,1242300,2020,2020,2020,2020,0
20250220,134600,1242300,2020,2020,2020,2020,0
20250220,134500,1242300,2020,2020,2020,2020,0
20250220,134400,1242300,2020,2020,2020,2020,0
20250220,134300,1242300,2020,2020,2020,2020,0
20250220,134200,1242300,2020,2020,2020,2020,0
20250220,134100,1242300,2020,2020,2020,2020,0
20250220,134000,1242300,2020,2020,2020,2020,0
20250220,133900,1242300,2020,2020,2020,2020,0
20250220,133800,1242300,2020,2020,2020,2020,0
20250220,133700,1242300,2020,2020,2020,2020,0
20250220,133600,1242300,2020,2020,2020,2020,0
20250220,133500,1242300,2020,2020,2020,2020,0
20250220,133400,1242300,2020,2020,2020,2020,0
20250220,133300,1242300,2020,2020,2020,2020,0
20250220,133200,1242300,2020,2020,2020,2020,0
20250220,133100,1242300,2020,2020,2020,2020,0
20250220,133000,1242300,2020,2020,2020,2020,0
20250220,132900,1242300,2020,2020,2020,2020,0
20250220,132800,1242300,2020,2020,2020,2020,0
20250220,132700,1242300,2020,2020,2020,2020,0
20250220,132600,1242300,2020,2020,2020,2020,0
20250220,132500,1242300,2020,2020,2020,2020,0
20250220,132400,1242300,2020,2020,2020,2020,0
20250220,132300,1242300,2020,2020,2020,2020,0
20250220,132200,1242300,2020,2020,2020,2020,0
20250220,132100,1242300,2020,2020,2020,2020,0
20250220,132000,1242300,2020,2020,2020,2020,0
20250220,131900,1242300,2020,2020,2020,2020,0
20250220,131800,1242300,2020,2020,2020,2020,0
20250220,131700,1242300,2020,2020,2020,2020,0
20250220,131600,1242300,2020,2020,2020,2020,0
20250220,131500,1242300,2020,2020,2020,2020,0
20250220,131400,1242300,2020,2020,2020,2020,0
20250220,131300,1242300,2020,2020,2020,2020,500
20250220,131200,232300,2020,2020,2020,2020,0
20250220,131100,232300,2020,2020,2020,2020,0
20250220,131000,232300,2020,2020,2020,2020,0
20250220,130900,232300,2020,2020,2020,2020,0
20250220,130800,232300,2020,2020,2020,2020,0
20250220,130700,232300,2020,2020,2020,2020,0
20250220,130600,232300,2020,2020,2020,2020,0
20250220,130500,232300,2020,2020,2020,2020,0
20250220,130400,232300,2020,2020,2020,2020,0
20250220,130300,232300,2020,2020,2020,2020,0
20250220,130200,232300,2020,2020,2020,2020,0
20250220,130100,232300,2020,2020,2020,2020,0
20250220,130000,232300,2020,2020,2020,2020,0
20250220,125900,232300,2020,2020,2020,2020,0
20250220,125800,232300,2020,2020,2020,2020,0
20250220,125700,232300,2020,2020,2020,2020,0
20250220,125600,232300,2020,2020,2020,2020,0
20250220,125500,232300,2020,2020,2020,2020,0
20250220,125400,232300,2020,2020,2020,2020,0
20250220,125300,232300,2020,2020,2020,2020,0
20250220,125200,232300,2020,2020,2020,2020,0
20250220,125100,232300,2020,2020,2020,2020,0
20250220,125000,232300,2020,2020,2020,2020,0
20250220,124900,232300,2020,2020,2020,2020,0
20250220,124800,232300,2020,2020,2020,2020,0
20250220,124700,232300,2020,2020,2020,2020,0
20250220,124600,232300,2020,2020,2020,2020,0
20250220,124500,232300,2020,2020,2020,2020,0
20250220,124400,232300,2020,2020,2020,2020,0
20250220,124300,232300,2020,2020,2020,2020,0
20250220,124200,232300,2020,2020,2020,2020,0
20250220,124100,232300,2020,2020,2020,2020,0
20250220,124000,232300,2020,2020,2020,2020,0
20250220,123900,232300,2020,2020,2020,2020,0
20250220,123800,232300,2020,2020,2020,2020,0
20250220,123700,232300,2020,2020,2020,2020,0
20250220,123600,232300,2020,2020,2020,2020,0
20250220,123500,232300,2020,2020,2020,2020,0
20250220,123400,232300,2020,2020,2020,2020,0
20250220,123300,232300,2020,2020,2020,2020,0
20250220,123200,232300,2020,2020,2020,2020,0
20250220,123100,232300,2020,2020,2020,2020,0
20250220,123000,232300,2020,2020,2020,2020,0
20250220,122900,232300,2020,2020,2020,2020,0
20250220,122800,232300,2020,2020,2020,2020,0
20250220,122700,232300,2020,2020,2020,2020,0
20250220,122600,232300,2020,2020,2020,2020,0
20250220,122500,232300,2020,2020,2020,2020,0
20250220,122400,232300,2020,2020,2020,2020,0
20250220,122300,232300,2020,2020,2020,2020,0
20250220,122200,232300,2020,2020,2020,2020,0
20250220,122100,232300,2020,2020,2020,2020,0
20250220,122000,232300,2020,2020,2020,2020,0
20250220,121900,232300,2020,2020,2020,2020,0
20250220,121800,232300,2020,2020,2020,2020,0
20250220,121700,232300,2020,2020,2020,2020,0
20250220,121600,232300,2020,2020,2020,2020,0
20250220,121500,232300,2020,2020,2020,2020,0
20250220,121400,232300,2020,2020,2020,2020,0
20250220,121300,232300,2020,2020,2020,2020,0
20250220,121200,232300,2020,2020,2020,2020,0
20250220,121100,232300,2020,2020,2020,2020,0
20250220,121000,232300,2020,2020,2020,2020,0
20250220,120900,232300,2020,2020,2020,2020,0
20250220,120800,232300,2020,2020,2020,2020,0
20250220,120700,232300,2020,2020,2020,2020,0
20250220,120600,232300,2020,2020,2020,2020,0
20250220,120500,232300,2020,2020,2020,2020,0
20250220,120400,232300,2020,2020,2020,2020,0
20250220,120300,232300,2020,2020,2020,2020,0
20250220,120200,232300,2020,2020,2020,2020,0
20250220,120100,232300,2020,2020,2020,2020,0
20250220,120000,232300,2020,2020,2020,2020,0
20250220,115900,232300,2020,2020,2020,2020,0
20250220,115800,232300,2020,2020,2020,2020,0
20250220,115700,232300,2020,2020,2020,2020,0
20250220,115600,232300,2020,2020,2020,2020,0
20250220,115500,232300,2020,2020,2020,2020,0
20250220,115400,232300,2020,2020,2020,2020,0
20250220,115300,232300,2020,2020,2020,2020,0
20250220,115200,232300,2020,2020,2020,2020,0
20250220,115100,232300,2020,2020,2020,2020,0
20250220,115000,232300,2020,2020,2020,2020,0
20250220,114900,232300,2020,2020,2020,2020,0
20250220,114800,232300,2020,2020,2020,2020,0
20250220,114700,232300,2020,2020,2020,2020,0
20250220,114600,232300,2020,2020,2020,2020,0
20250220,114500,232300,2020,2020,2020,2020,0
20250220,114400,232300,2020,2020,2020,2020,0
20250220,114300,232300,2020,2020,2020,2020,0
20250220,114200,232300,2020,2020,2020,2020,0
20250220,114100,232300,2020,2020,2020,2020,0
20250220,114000,232300,2020,2020,2020,2020,0
20250220,113900,232300,2020,2020,2020,2020,0
20250220,113800,232300,2020,2020,2020,2020,0
20250220,113700,232300,2020,2020,2020,2020,0
20250220,113600,232300,2020,2020,2020,2020,0
20250220,113500,232300,2020,2020,2020,2020,0
20250220,113400,232300,2020,2020,2020,2020,0
20250220,113300,232300,2020,2020,2020,2020,0
20250220,113200,232300,2020,2020,2020,2020,0
20250220,113100,232300,2020,2020,2020,2020,0
20250220,113000,232300,2020,2020,2020,2020,0
20250220,112900,232300,2020,2020,2020,2020,0
20250220,112800,232300,2020,2020,2020,2020,0
20250220,112700,232300,2020,2020,2020,2020,0
20250220,112600,232300,2020,2020,2020,2020,0
20250220,112500,232300,2020,2020,2020,2020,0
20250220,112400,232300,2020,2020,2020,2020,0
20250220,112300,232300,2020,2020,2020,2020,0
20250220,112200,232300,2020,2020,2020,2020,0
20250220,112100,232300,2020,2020,2020,2020,0
20250220,112000,232300,2020,2020,2020,2020,0
20250220,111900,232300,2020,2020,2020,2020,0
20250220,111800,232300,2020,2020,2020,2020,0
20250220,111700,232300,2020,2020,2020,2020,0
20250220,111600,232300,2020,2020,2020,2020,0
20250220,111500,232300,2020,2020,2020,2020,0
20250220,111400,232300,2020,2020,2020,2020,0
20250220,111300,232300,2020,2020,2020,2020,0
20250220,111200,232300,2020,2020,2020,2020,0
20250220,111100,232300,2020,2020,2020,2020,0
20250220,111000,232300,2020,2020,2020,2020,0
20250220,110900,232300,2020,2020,2020,2020,0
20250220,110800,232300,2020,2020,2020,2020,0
20250220,110700,232300,2020,2020,2020,2020,0
20250220,110600,232300,2020,2020,2020,2020,0
20250220,110500,232300,2020,2020,2020,2020,0
20250220,110400,232300,2020,2020,2020,2020,0
20250220,110300,232300,2020,2020,2020,2020,0
20250220,110200,232300,2020,2020,2020,2020,0
20250220,110100,232300,2020,2020,2020,2020,0
20250220,110000,232300,2020,2020,2020,2020,0
20250220,105900,232300,2020,2020,2020,2020,0
20250220,105800,232300,2020,2020,2020,2020,0
20250220,105700,232300,2020,2020,2020,2020,0
20250220,105600,232300,2020,2020,2020,2020,0
20250220,105500,232300,2020,2020,2020,2020,0
20250220,105400,232300,2020,2020,2020,2020,0
20250220,105300,232300,2020,2020,2020,2020,2
20250220,105200,228260,2020,2020,2020,2020,0
20250220,105100,228260,2020,2020,2020,2020,0
20250220,105000,228260,2020,2020,2020,2020,0
20250220,104900,228260,2020,2020,2020,2020,0
20250220,104800,228260,2020,2020,2020,2020,0
20250220,104700,228260,2020,2020,2020,2020,0
20250220,104600,228260,2020,2020,2020,2020,0
20250220,104500,228260,2020,2020,2020,2020,0
20250220,104400,228260,2020,2020,2020,2020,0
20250220,104300,228260,2020,2020,2020,2020,0
20250220,104200,228260,2020,2020,2020,2020,0
20250220,104100,228260,2020,2020,2020,2020,0
20250220,104000,228260,2020,2020,2020,2020,78
20250220,103900,70700,2020,2020,2020,2020,0
20250220,103800,70700,2020,2020,2020,2020,0
20250220,103700,70700,2020,2020,2020,2020,0
20250220,103600,70700,2020,2020,2020,2020,0
20250220,103500,70700,2020,2020,2020,2020,0
20250220,103400,70700,2020,2020,2020,2020,0
20250220,103300,70700,2020,2020,2020,2020,0
20250220,103200,70700,2020,2020,2020,2020,0
20250220,103100,70700,2020,2020,2020,2020,0
20250220,103000,70700,2020,2020,2020,2020,0
20250220,102900,70700,2020,2020,2020,2020,0
20250220,102800,70700,2020,2020,2020,2020,0
20250220,102700,70700,2020,2020,2020,2020,0
20250220,102600,70700,2020,2020,2020,2020,0
20250220,102500,70700,2020,2020,2020,2020,0
20250220,102400,70700,2020,2020,2020,2020,0
20250220,102300,70700,2020,2020,2020,2020,0
20250220,102200,70700,2020,2020,2020,2020,0
20250220,102100,70700,2020,2020,2020,2020,0
20250220,102000,70700,2020,2020,2020,2020,0
20250220,101900,70700,2020,2020,2020,2020,0
20250220,101800,70700,2020,2020,2020,2020,0
20250220,101700,70700,2020,2020,2020,2020,0
20250220,101600,70700,2020,2020,2020,2020,0
20250220,101500,70700,2020,2020,2020,2020,0
20250220,101400,70700,2020,2020,2020,2020,0
20250220,101300,70700,2020,2020,2020,2020,0
20250220,101200,70700,2020,2020,2020,2020,0
20250220,101100,70700,2020,2020,2020,2020,0
20250220,101000,70700,2020,2020,2020,2020,1
20250220,100900,68680,2020,2020,2020,2020,0
20250220,100800,68680,2020,2020,2020,2020,0
20250220,100700,68680,2020,2020,2020,2020,0
20250220,100600,68680,2020,2020,2020,2020,0
20250220,100500,68680,2020,2020,2020,2020,0
20250220,100400,68680,2020,2020,2020,2020,0
20250220,100300,68680,2020,2020,2020,2020,0
20250220,100200,68680,2020,2020,2020,2020,0
20250220,100100,68680,2020,2020,2020,2020,0
20250220,100000,68680,2020,2020,2020,2020,0
20250220,095900,68680,2020,2020,2020,2020,0
20250220,095800,68680,2020,2020,2020,2020,0
20250220,095700,68680,2020,2020,2020,2020,0
20250220,095600,68680,2020,2020,2020,2020,0
20250220,095500,68680,2020,2020,2020,2020,0
20250220,095400,68680,2020,2020,2020,2020,0
20250220,095300,68680,2020,2020,2020,2020,0
20250220,095200,68680,2020,2020,2020,2020,0
20250220,095100,68680,2020,2020,2020,2020,0
20250220,095000,68680,2020,2020,2020,2020,0
20250220,094900,68680,2020,2020,2020,2020,0
20250220,094800,68680,2020,2020,2020,2020,0
20250220,094700,68680,2020,2020,2020,2020,0
20250220,094600,68680,2020,2020,2020,2020,0
20250220,094500,68680,2020,2020,2020,2020,0
20250220,094400,68680,2020,2020,2020,2020,0
20250220,094300,68680,2020,2020,2020,2020,0
20250220,094200,68680,2020,2020,2020,2020,0
20250220,094100,68680,2020,2020,2020,2020,0
20250220,094000,68680,2020,2020,2020,2020,0
20250220,093900,68680,2020,2020,2020,2020,0
20250220,093800,68680,2020,2020,2020,2020,0
20250220,093700,68680,2020,2020,2020,2020,0
20250220,093600,68680,2020,2020,2020,2020,0
20250220,093500,68680,2020,2020,2020,2020,0
20250220,093400,68680,2020,2020,2020,2020,0
20250220,093300,68680,2020,2020,2020,2020,0
20250220,093200,68680,2020,2020,2020,2020,0
20250220,093100,68680,2020,2020,2020,2020,0
20250220,093000,68680,2020,2020,2020,2020,0
20250220,092900,68680,2020,2020,2020,2020,0
20250220,092800,68680,2020,2020,2020,2020,0
20250220,092700,68680,2020,2020,2020,2020,0
20250220,092600,68680,2020,2020,2020,2020,0
20250220,092500,68680,2020,2020,2020,2020,0
20250220,092400,68680,2020,2020,2020,2020,0
20250220,092300,68680,2020,2020,2020,2020,0
20250220,092200,68680,2020,2020,2020,2020,0
20250220,092100,68680,2020,2020,2020,2020,0
20250220,092000,68680,2020,2020,2020,2020,0
20250220,091900,68680,2020,2020,2020,2020,0
20250220,091800,68680,2020,2020,2020,2020,0
20250220,091700,68680,2020,2020,2020,2020,0
20250220,091600,68680,2020,2020,2020,2020,0
20250220,091500,68680,2020,2020,2020,2020,0
20250220,091400,68680,2020,2020,2020,2020,0
20250220,091300,68680,2020,2020,2020,2020,0
20250220,091200,68680,2020,2020,2020,2020,0
20250220,091100,68680,2020,2020,2020,2020,0
20250220,091000,68680,2020,2020,2020,2020,0
20250220,090900,68680,2020,2020,2020,2020,0
20250220,090800,68680,2020,2020,2020,2020,0
20250220,090700,68680,2020,2020,2020,2020,0
20250220,090600,68680,2020,2020,2020,2020,0
20250220,090500,68680,2020,2020,2020,2020,0
20250220,090400,68680,2020,2020,2020,2020,0
20250220,090300,68680,2020,2020,2020,2020,18
20250220,090200,32320,2020,2020,2020,2020,0
20250220,090100,32320,2020,2020,2020,2020,0
20250220,090000,32320,2020,2020,2020,2020,16