KissMeData/004770/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184400,827319790,2020,2020,2020,2020,6790
20250214,184300,827319790,2020,2020,2020,2020,0
20250214,184200,827319790,2020,2020,2020,2020,0
20250214,184100,827319790,2020,2020,2020,2020,0
20250214,184000,827319790,2020,2020,2020,2020,0
20250214,183900,827319790,2020,2020,2020,2020,0
20250214,183800,827319790,2020,2020,2020,2020,0
20250214,183700,827319790,2020,2020,2020,2020,0
20250214,183600,827319790,2020,2020,2020,2020,0
20250214,183500,827319790,2020,2020,2020,2020,0
20250214,183400,827319790,2020,2020,2020,2020,0
20250214,183300,827319790,2020,2020,2020,2020,0
20250214,183200,827319790,2020,2020,2020,2020,0
20250214,183100,827319790,2020,2020,2020,2020,0
20250214,183000,827319790,2020,2020,2020,2020,0
20250214,182900,827319790,2020,2020,2020,2020,0
20250214,182800,827319790,2020,2020,2020,2020,0
20250214,182700,827319790,2020,2020,2020,2020,0
20250214,182600,827319790,2020,2020,2020,2020,0
20250214,182500,827319790,2020,2020,2020,2020,0
20250214,182400,827319790,2020,2020,2020,2020,0
20250214,182300,827319790,2020,2020,2020,2020,0
20250214,182200,827319790,2020,2020,2020,2020,0
20250214,182100,827319790,2020,2020,2020,2020,0
20250214,182000,827319790,2020,2020,2020,2020,0
20250214,181900,827319790,2020,2020,2020,2020,0
20250214,181800,827319790,2020,2020,2020,2020,0
20250214,181700,827319790,2020,2020,2020,2020,0
20250214,181600,827319790,2020,2020,2020,2020,0
20250214,181500,827319790,2020,2020,2020,2020,0
20250214,181400,827319790,2020,2020,2020,2020,6790
20250214,181300,827319790,2020,2020,2020,2020,0
20250214,181200,827319790,2020,2020,2020,2020,0
20250214,181100,827319790,2020,2020,2020,2020,0
20250214,181000,827319790,2020,2020,2020,2020,0
20250214,180900,827319790,2020,2020,2020,2020,0
20250214,180800,827319790,2020,2020,2020,2020,0
20250214,180700,827319790,2020,2020,2020,2020,0
20250214,180600,827319790,2020,2020,2020,2020,0
20250214,180500,827319790,2020,2020,2020,2020,0
20250214,180400,827319790,2020,2020,2020,2020,0
20250214,180300,827319790,2020,2020,2020,2020,0
20250214,180200,827319790,2020,2020,2020,2020,0
20250214,180100,827319790,2020,2020,2020,2020,0
20250214,180000,827319790,2020,2020,2020,2020,0
20250214,175900,827319790,2020,2020,2020,2020,0
20250214,175800,827319790,2020,2020,2020,2020,0
20250214,175700,827319790,2020,2020,2020,2020,0
20250214,175600,827319790,2020,2020,2020,2020,0
20250214,175500,827319790,2020,2020,2020,2020,0
20250214,175400,827319790,2020,2020,2020,2020,0
20250214,175300,827319790,2020,2020,2020,2020,0
20250214,175200,827319790,2020,2020,2020,2020,0
20250214,175100,827319790,2020,2020,2020,2020,0
20250214,175000,827319790,2020,2020,2020,2020,0
20250214,174900,827319790,2020,2020,2020,2020,0
20250214,174800,827319790,2020,2020,2020,2020,0
20250214,174700,827319790,2020,2020,2020,2020,0
20250214,174600,827319790,2020,2020,2020,2020,0
20250214,174500,827319790,2020,2020,2020,2020,0
20250214,174400,827319790,2020,2020,2020,2020,6790
20250214,174300,827319790,2020,2020,2020,2020,0
20250214,174200,827319790,2020,2020,2020,2020,0
20250214,174100,827319790,2020,2020,2020,2020,0
20250214,174000,827319790,2020,2020,2020,2020,0
20250214,173900,827319790,2020,2020,2020,2020,0
20250214,173800,827319790,2020,2020,2020,2020,0
20250214,173700,827319790,2020,2020,2020,2020,0
20250214,173600,827319790,2020,2020,2020,2020,0
20250214,173500,827319790,2020,2020,2020,2020,0
20250214,173400,827319790,2020,2020,2020,2020,0
20250214,173300,827319790,2020,2020,2020,2020,0
20250214,173200,827319790,2020,2020,2020,2020,0
20250214,173100,827319790,2020,2020,2020,2020,0
20250214,173000,827319790,2020,2020,2020,2020,0
20250214,172900,827319790,2020,2020,2020,2020,0
20250214,172800,827319790,2020,2020,2020,2020,0
20250214,172700,827319790,2020,2020,2020,2020,0
20250214,172600,827319790,2020,2020,2020,2020,0
20250214,172500,827319790,2020,2020,2020,2020,0
20250214,172400,827319790,2020,2020,2020,2020,0
20250214,172300,827319790,2020,2020,2020,2020,0
20250214,172200,827319790,2020,2020,2020,2020,0
20250214,172100,827319790,2020,2020,2020,2020,0
20250214,172000,827319790,2020,2020,2020,2020,0
20250214,171900,827319790,2020,2020,2020,2020,0
20250214,171800,827319790,2020,2020,2020,2020,0
20250214,171700,827319790,2020,2020,2020,2020,0
20250214,171600,827319790,2020,2020,2020,2020,0
20250214,171500,827319790,2020,2020,2020,2020,0
20250214,171400,827319790,2020,2020,2020,2020,6790
20250214,171300,827319790,2020,2020,2020,2020,0
20250214,171200,827319790,2020,2020,2020,2020,0
20250214,171100,827319790,2020,2020,2020,2020,0
20250214,171000,827319790,2020,2020,2020,2020,0
20250214,170900,827319790,2020,2020,2020,2020,0
20250214,170800,827319790,2020,2020,2020,2020,0
20250214,170700,827319790,2020,2020,2020,2020,0
20250214,170600,827319790,2020,2020,2020,2020,0
20250214,170500,827319790,2020,2020,2020,2020,0
20250214,170400,827319790,2020,2020,2020,2020,0
20250214,170300,827319790,2020,2020,2020,2020,0
20250214,170200,827319790,2020,2020,2020,2020,0
20250214,170100,827319790,2020,2020,2020,2020,0
20250214,170000,827319790,2020,2020,2020,2020,0
20250214,165900,827319790,2020,2020,2020,2020,0
20250214,165800,827319790,2020,2020,2020,2020,0
20250214,165700,827319790,2020,2020,2020,2020,0
20250214,165600,827319790,2020,2020,2020,2020,0
20250214,165500,827319790,2020,2020,2020,2020,0
20250214,165400,827319790,2020,2020,2020,2020,0
20250214,165300,827319790,2020,2020,2020,2020,0
20250214,165200,827319790,2020,2020,2020,2020,0
20250214,165100,827319790,2020,2020,2020,2020,0
20250214,165000,827319790,2020,2020,2020,2020,0
20250214,164900,827319790,2020,2020,2020,2020,0
20250214,164800,827319790,2020,2020,2020,2020,0
20250214,164700,827319790,2020,2020,2020,2020,0
20250214,164600,827319790,2020,2020,2020,2020,0
20250214,164500,827319790,2020,2020,2020,2020,0
20250214,164400,827319790,2020,2020,2020,2020,6790
20250214,164300,827319790,2020,2020,2020,2020,0
20250214,164200,827319790,2020,2020,2020,2020,0
20250214,164100,827319790,2020,2020,2020,2020,0
20250214,164000,827319790,2020,2020,2020,2020,0
20250214,163900,827319790,2020,2020,2020,2020,0
20250214,163800,827319790,2020,2020,2020,2020,0
20250214,163700,827319790,2020,2020,2020,2020,0
20250214,163600,827319790,2020,2020,2020,2020,0
20250214,163500,827319790,2020,2020,2020,2020,0
20250214,163400,827319790,2020,2020,2020,2020,0
20250214,163300,827319790,2020,2020,2020,2020,0
20250214,163200,827319790,2020,2020,2020,2020,0
20250214,163100,827319790,2020,2020,2020,2020,0
20250214,163000,827319790,2020,2020,2020,2020,0
20250214,162900,827319790,2020,2020,2020,2020,0
20250214,162800,827319790,2020,2020,2020,2020,0
20250214,162700,827319790,2020,2020,2020,2020,0
20250214,162600,827319790,2020,2020,2020,2020,0
20250214,162500,827319790,2020,2020,2020,2020,0
20250214,162400,827319790,2020,2020,2020,2020,0
20250214,162300,827319790,2020,2020,2020,2020,0
20250214,162200,827319790,2020,2020,2020,2020,0
20250214,162100,827319790,2020,2020,2020,2020,0
20250214,162000,827319790,2020,2020,2020,2020,0
20250214,161900,827319790,2020,2020,2020,2020,0
20250214,161800,827319790,2020,2020,2020,2020,0
20250214,161700,827319790,2020,2020,2020,2020,0
20250214,161600,827319790,2020,2020,2020,2020,0
20250214,161500,827319790,2020,2020,2020,2020,0
20250214,161400,827319790,2020,2020,2020,2020,6790
20250214,161300,827319790,2020,2020,2020,2020,0
20250214,161200,827319790,2020,2020,2020,2020,0
20250214,161100,827319790,2020,2020,2020,2020,0
20250214,161000,827319790,2020,2020,2020,2020,0
20250214,160900,827319790,2020,2020,2020,2020,0
20250214,160800,827319790,2020,2020,2020,2020,0
20250214,160700,827319790,2020,2020,2020,2020,0
20250214,160600,827319790,2020,2020,2020,2020,0
20250214,160500,827319790,2020,2020,2020,2020,0
20250214,160400,827319790,2020,2020,2020,2020,0
20250214,160300,827319790,2020,2020,2020,2020,0
20250214,160200,827319790,2020,2020,2020,2020,0
20250214,160100,827319790,2020,2020,2020,2020,0
20250214,160000,827319790,2020,2020,2020,2020,0
20250214,155900,827319790,2020,2020,2020,2020,0
20250214,155800,827319790,2020,2020,2020,2020,0
20250214,155700,827319790,2020,2020,2020,2020,0
20250214,155600,827319790,2020,2020,2020,2020,0
20250214,155500,827319790,2020,2020,2020,2020,0
20250214,155400,827319790,2020,2020,2020,2020,0
20250214,155300,827319790,2020,2020,2020,2020,0
20250214,155200,827319790,2020,2020,2020,2020,0
20250214,155100,827319790,2020,2020,2020,2020,0
20250214,155000,827319790,2020,2020,2020,2020,0
20250214,154900,827319790,2020,2020,2020,2020,0
20250214,154800,827319790,2020,2020,2020,2020,0
20250214,154700,827319790,2020,2020,2020,2020,0
20250214,154600,827319790,2020,2020,2020,2020,0
20250214,154500,827319790,2020,2020,2020,2020,0
20250214,154400,827319790,2020,2020,2020,2020,6790
20250214,154300,827319790,2020,2020,2020,2020,0
20250214,154200,827319790,2020,2020,2020,2020,0
20250214,154100,827319790,2020,2020,2020,2020,0
20250214,154000,827319790,2020,2020,2020,2020,0
20250214,153900,827319790,2020,2020,2020,2020,0
20250214,153800,827319790,2020,2020,2020,2020,0
20250214,153700,827319790,2020,2020,2020,2020,0
20250214,153600,827319790,2020,2020,2020,2020,0
20250214,153500,827319790,2020,2020,2020,2020,0
20250214,153400,827319790,2020,2020,2020,2020,0
20250214,153300,827319790,2020,2020,2020,2020,0
20250214,153200,827319790,2020,2020,2020,2020,0
20250214,153100,827319790,2020,2020,2020,2020,0
20250214,153000,827319790,2020,2020,2020,2020,6790
20250214,152900,813603990,2030,2030,2030,2030,0
20250214,152800,813603990,2030,2030,2030,2030,0
20250214,152700,813603990,2030,2030,2030,2030,0
20250214,152600,813603990,2030,2030,2030,2030,0
20250214,152500,813603990,2030,2030,2030,2030,0
20250214,152400,813603990,2030,2030,2030,2030,0
20250214,152300,813603990,2030,2030,2030,2030,0
20250214,152200,813603990,2030,2030,2030,2030,0
20250214,152100,813603990,2030,2030,2030,2030,0
20250214,152000,813603990,2030,2030,2030,2030,0
20250214,151900,813603990,2030,2030,2030,2025,200
20250214,151800,813198955,2025,2030,2030,2025,75
20250214,151700,813047075,2025,2025,2025,2025,85
20250214,151600,812874950,2030,2030,2030,2030,500
20250214,151500,811859950,2025,2030,2030,2025,345
20250214,151400,811160600,2030,2030,2030,2030,19
20250214,151300,811122030,2030,2030,2030,2025,65
20250214,151200,810990130,2025,2030,2030,2025,55
20250214,151100,810878555,2030,2030,2030,2030,10
20250214,151000,810858255,2030,2030,2030,2030,0
20250214,150900,810858255,2030,2030,2030,2030,0
20250214,150800,810858255,2030,2030,2030,2030,532
20250214,150700,809778295,2030,2020,2030,2020,28646
20250214,150600,751639215,2020,2025,2025,2020,250
20250214,150500,751133465,2025,2030,2030,2025,113
20250214,150400,750904630,2025,2025,2025,2025,0
20250214,150300,750904630,2025,2025,2025,2025,60
20250214,150200,750783130,2020,2025,2025,2020,2189
20250214,150100,746360965,2025,2025,2025,2025,0
20250214,150000,746360965,2025,2030,2030,2025,201
20250214,145900,745953935,2030,2030,2030,2030,0
20250214,145800,745953935,2030,2030,2030,2030,320
20250214,145700,745304335,2025,2025,2025,2025,0
20250214,145600,745304335,2025,2025,2025,2025,105
20250214,145500,745091710,2030,2030,2030,2030,5
20250214,145400,745081560,2030,2030,2030,2030,10
20250214,145300,745061260,2030,2030,2030,2030,0
20250214,145200,745061260,2030,2030,2030,2030,0
20250214,145100,745061260,2030,2030,2030,2020,101
20250214,145000,744857220,2030,2030,2030,2030,9
20250214,144900,744838950,2020,2020,2020,2020,200
20250214,144800,744434950,2030,2030,2030,2030,0
20250214,144700,744434950,2030,2030,2030,2030,50
20250214,144600,744333450,2030,2020,2030,2020,3009
20250214,144500,738244360,2030,2030,2030,2030,0
20250214,144400,738244360,2030,2030,2030,2030,0
20250214,144300,738244360,2030,2030,2030,2030,1
20250214,144200,738242330,2030,2030,2030,2030,0
20250214,144100,738242330,2030,2030,2030,2030,1
20250214,144000,738240300,2030,2030,2030,2030,0
20250214,143900,738240300,2030,2030,2030,2030,63
20250214,143800,738112410,2030,2030,2030,2030,1
20250214,143700,738110380,2020,2020,2020,2020,10
20250214,143600,738090180,2030,2030,2030,2030,0
20250214,143500,738090180,2030,2030,2030,2030,0
20250214,143400,738090180,2030,2030,2030,2030,0
20250214,143300,738090180,2030,2030,2030,2030,2126
20250214,143200,733774400,2020,2020,2020,2020,200
20250214,143100,733370400,2020,2020,2020,2020,0
20250214,143000,733370400,2020,2030,2030,2020,15348
20250214,142900,702342335,2035,2035,2035,2035,75
20250214,142800,702189710,2035,2030,2035,2030,1334
20250214,142700,699475330,2035,2030,2035,2030,3985
20250214,142600,691372690,2030,2030,2030,2030,78
20250214,142500,691214350,2030,2030,2030,2030,4059
20250214,142400,682974580,2030,2030,2030,2030,1054
20250214,142300,680834960,2030,2030,2030,2030,0
20250214,142200,680834960,2030,2030,2030,2030,271
20250214,142100,680284830,2030,2030,2030,2030,1
20250214,142000,680282800,2030,2030,2030,2030,0
20250214,141900,680282800,2030,2030,2030,2030,1
20250214,141800,680280770,2030,2030,2030,2030,0
20250214,141700,680280770,2030,2030,2035,2030,1280
20250214,141600,677681970,2030,2030,2030,2030,1000
20250214,141500,675651970,2025,2030,2030,2025,591
20250214,141400,674453240,2030,2030,2030,2030,1000
20250214,141300,672423240,2030,2030,2030,2030,3255
20250214,141200,665815590,2035,2035,2035,2035,0
20250214,141100,665815590,2035,2035,2035,2035,102
20250214,141000,665608020,2035,2035,2035,2035,396
20250214,140900,664802160,2035,2030,2035,2030,969
20250214,140800,662835055,2030,2030,2030,2030,3000
20250214,140700,656745055,2030,2030,2030,2030,0
20250214,140600,656745055,2030,2030,2030,2030,0
20250214,140500,656745055,2030,2030,2030,2030,0
20250214,140400,656745055,2030,2030,2030,2030,81
20250214,140300,656580625,2030,2025,2030,2025,8182
20250214,140200,639998405,2020,2020,2020,2020,6
20250214,140100,639986285,2020,2020,2020,2020,0
20250214,140000,639986285,2020,2020,2020,2020,0
20250214,135900,639986285,2020,2020,2020,2020,88
20250214,135800,639808525,2015,2025,2025,2015,600
20250214,135700,638596835,2025,2020,2025,2020,70
20250214,135600,638455385,2020,2020,2020,2020,102
20250214,135500,638249345,2020,2020,2020,2020,7457
20250214,135400,623186205,2020,2020,2020,2020,4600
20250214,135300,613894205,2020,2020,2020,2020,20
20250214,135200,613853805,2015,2015,2015,2015,0
20250214,135100,613853805,2015,2015,2015,2015,220
20250214,135000,613410505,2025,2025,2025,2025,1
20250214,134900,613408480,2015,2020,2020,2015,1998
20250214,134800,609375020,2020,2025,2025,2020,102
20250214,134700,609168975,2025,2025,2025,2025,0
20250214,134600,609168975,2025,2025,2025,2025,30
20250214,134500,609108225,2020,2020,2020,2020,0
20250214,134400,609108225,2020,2020,2020,2020,74
20250214,134300,608958745,2020,2020,2020,2020,1200
20250214,134200,606534745,2025,2025,2025,2025,2
20250214,134100,606530695,2020,2020,2020,2020,35
20250214,134000,606459995,2025,2025,2025,2025,1
20250214,133900,606457970,2020,2020,2020,2020,102
20250214,133800,606251930,2025,2025,2025,2020,278
20250214,133700,605689840,2025,2025,2025,2025,360
20250214,133600,604960840,2025,2025,2025,2025,3637
20250214,133500,597595915,2025,2020,2025,2020,201
20250214,133400,597189890,2025,2025,2025,2025,0
20250214,133300,597189890,2025,2025,2025,2025,0
20250214,133200,597189890,2025,2025,2025,2025,0
20250214,133100,597189890,2025,2025,2025,2025,2
20250214,133000,597185840,2025,2025,2025,2025,1
20250214,132900,597183815,2025,2025,2025,2025,0
20250214,132800,597183815,2025,2025,2025,2025,0
20250214,132700,597183815,2025,2025,2025,2025,0
20250214,132600,597183815,2025,2025,2025,2025,2
20250214,132500,597179765,2025,2025,2025,2025,1
20250214,132400,597177740,2025,2025,2025,2025,25
20250214,132300,597127115,2025,2025,2025,2020,292
20250214,132200,596536065,2020,2020,2020,2015,1971
20250214,132100,592560750,2020,2020,2020,2020,0
20250214,132000,592560750,2020,2015,2020,2015,7
20250214,131900,592546640,2020,2020,2020,2020,280
20250214,131800,591981040,2020,2020,2020,2020,1
20250214,131700,591979020,2020,2020,2020,2020,101
20250214,131600,591775000,2020,2020,2020,2020,0
20250214,131500,591775000,2020,2020,2020,2020,0
20250214,131400,591775000,2020,2020,2020,2020,2
20250214,131300,591770960,2020,2020,2020,2020,0
20250214,131200,591770960,2020,2020,2020,2020,0
20250214,131100,591770960,2020,2020,2020,2020,180
20250214,131000,591407360,2020,2020,2020,2020,400
20250214,130900,590599360,2025,2025,2025,2025,0
20250214,130800,590599360,2025,2020,2025,2020,522
20250214,130700,589544810,2025,2025,2025,2025,0
20250214,130600,589544810,2025,2025,2025,2025,0
20250214,130500,589544810,2025,2025,2025,2020,271
20250214,130400,588996885,2025,2025,2025,2025,3193
20250214,130300,582531060,2025,2025,2025,2025,0
20250214,130200,582531060,2025,2020,2025,2020,501
20250214,130100,581519035,2025,2025,2025,2025,0
20250214,130000,581519035,2025,2020,2025,2020,5838
20250214,125900,569721380,2015,2015,2015,2015,0
20250214,125800,569721380,2015,2015,2015,2015,2
20250214,125700,569717350,2015,2020,2020,2015,2001
20250214,125600,565675335,2015,2015,2015,2015,7
20250214,125500,565661230,2015,2015,2015,2015,7
20250214,125400,565647125,2015,2015,2015,2015,391
20250214,125300,564859260,2015,2015,2020,2015,13
20250214,125200,564833060,2015,2015,2015,2015,100
20250214,125100,564631560,2015,2015,2015,2015,0
20250214,125000,564631560,2015,2015,2015,2015,201
20250214,124900,564226545,2020,2020,2020,2020,11
20250214,124800,564204325,2020,2015,2020,2015,2
20250214,124700,564200290,2020,2020,2020,2020,2
20250214,124600,564196250,2015,2015,2015,2015,5
20250214,124500,564186175,2015,2015,2015,2015,1
20250214,124400,564184160,2020,2020,2020,2020,0
20250214,124300,564184160,2020,2020,2020,2020,655
20250214,124200,562861060,2020,2020,2020,2020,353
20250214,124100,562148000,2020,2020,2020,2020,300
20250214,124000,561542000,2020,2020,2020,2020,1
20250214,123900,561539980,2020,2020,2020,2020,2
20250214,123800,561535940,2020,2020,2020,2020,1000
20250214,123700,559515940,2025,2020,2025,2020,1000
20250214,123600,557491165,2025,2020,2025,2020,6254
20250214,123500,544852635,2015,2010,2015,2010,3625
20250214,123400,537548730,2010,2010,2010,2010,6
20250214,123300,537536670,2005,2005,2005,2005,500
20250214,123200,536534170,2010,2010,2010,2010,0
20250214,123100,536534170,2010,2010,2010,2010,13
20250214,123000,536508040,2010,2010,2010,2010,0
20250214,122900,536508040,2010,2010,2010,2010,0
20250214,122800,536508040,2010,2010,2010,2010,0
20250214,122700,536508040,2010,2010,2010,2010,0
20250214,122600,536508040,2010,2010,2010,2010,0
20250214,122500,536508040,2010,2010,2010,2010,0
20250214,122400,536508040,2010,2015,2015,2010,6688
20250214,122300,523064415,2010,2010,2010,2010,0
20250214,122200,523064415,2010,2010,2010,2010,200
20250214,122100,522662415,2010,2010,2010,2010,0
20250214,122000,522662415,2010,2015,2015,2010,300
20250214,121900,522058915,2010,2010,2010,2010,51
20250214,121800,521956405,2015,2015,2015,2015,15
20250214,121700,521926180,2015,2015,2015,2015,0
20250214,121600,521926180,2015,2015,2015,2015,0
20250214,121500,521926180,2015,2015,2015,2015,0
20250214,121400,521926180,2015,2015,2015,2015,206
20250214,121300,521511090,2015,2015,2015,2015,0
20250214,121200,521511090,2015,2015,2015,2015,0
20250214,121100,521511090,2015,2015,2015,2015,6312
20250214,121000,508792410,2015,2015,2015,2015,55
20250214,120900,508681585,2015,2015,2015,2015,0
20250214,120800,508681585,2015,2015,2015,2015,0
20250214,120700,508681585,2015,2015,2015,2015,0
20250214,120600,508681585,2015,2015,2015,2015,26
20250214,120500,508629195,2020,2020,2020,2020,496
20250214,120400,507627275,2020,2020,2020,2020,150
20250214,120300,507324275,2020,2020,2020,2020,1980
20250214,120200,503324675,2020,2020,2020,2020,0
20250214,120100,503324675,2020,2020,2020,2020,0
20250214,120000,503324675,2020,2020,2020,2020,5000
20250214,115900,493224675,2010,2010,2010,2010,0
20250214,115800,493224675,2010,2010,2010,2010,0
20250214,115700,493224675,2010,2010,2010,2010,0
20250214,115600,493224675,2010,2015,2015,2010,100
20250214,115500,493023670,2015,2015,2015,2015,300
20250214,115400,492419170,2015,2015,2015,2015,30
20250214,115300,492358720,2015,2015,2015,2015,364
20250214,115200,491625260,2015,2015,2015,2015,0
20250214,115100,491625260,2015,2020,2020,2015,701
20250214,115000,490212740,2015,2015,2015,2015,200
20250214,114900,489809740,2015,2020,2020,2015,29
20250214,114800,489751265,2015,2020,2020,2015,5
20250214,114700,489741185,2020,2015,2020,2015,11
20250214,114600,489719015,2020,2020,2020,2020,3
20250214,114500,489712955,2020,2015,2020,2015,1161
20250214,114400,487370320,2015,2015,2015,2015,30
20250214,114300,487309870,2015,2015,2015,2010,200
20250214,114200,486907665,2020,2015,2020,2015,32
20250214,114100,486843030,2020,2020,2020,2020,2
20250214,114000,486838990,2020,2020,2020,2020,0
20250214,113900,486838990,2020,2010,2020,2010,5026
20250214,113800,476736720,2010,2010,2010,2010,0
20250214,113700,476736720,2010,2010,2010,2010,499
20250214,113600,475733730,2010,2010,2010,2010,1000
20250214,113500,473723730,2010,2025,2025,2010,2499
20250214,113400,468663595,2020,2030,2030,2020,1435
20250214,113300,465755815,2030,2030,2030,2030,347
20250214,113200,465051405,2025,2025,2025,2025,1
20250214,113100,465049380,2025,2020,2025,2020,6643
20250214,113000,451621655,2020,2015,2020,2015,470
20250214,112900,450672305,2020,2020,2020,2020,0
20250214,112800,450672305,2020,2010,2020,2010,6733
20250214,112700,437107805,2015,2015,2015,2015,590
20250214,112600,435918955,2020,2015,2020,2015,1310
20250214,112500,433279300,2015,2015,2015,2015,1
20250214,112400,433277285,2015,2015,2015,2015,1
20250214,112300,433275270,2015,2015,2015,2015,0
20250214,112200,433275270,2015,1999,2015,1999,13643
20250214,112100,405862080,1999,1995,1999,1995,770
20250214,112000,404324575,1994,1994,1994,1994,0
20250214,111900,404324575,1994,1994,1994,1994,0
20250214,111800,404324575,1994,1994,1994,1994,0
20250214,111700,404324575,1994,1994,1994,1994,0
20250214,111600,404324575,1994,1994,1994,1994,3000
20250214,111500,398342575,1995,1995,1995,1995,0
20250214,111400,398342575,1995,1996,1996,1995,7
20250214,111300,398328609,1994,1994,1994,1994,0
20250214,111200,398328609,1994,1994,1994,1994,0
20250214,111100,398328609,1994,1994,1994,1994,0
20250214,111000,398328609,1994,1997,1997,1994,5388
20250214,110900,387582741,1999,1999,1999,1999,0
20250214,110800,387582741,1999,1994,1999,1994,2
20250214,110700,387578748,1995,1994,1995,1994,1350
20250214,110600,384886498,1994,1993,1994,1992,959
20250214,110500,382974451,1993,1993,1993,1993,401
20250214,110400,382175258,1993,1993,1993,1993,861
20250214,110300,380459285,1992,1992,1992,1992,3
20250214,110200,380453309,1993,1993,1993,1993,12
20250214,110100,380429393,1992,1992,1992,1992,10
20250214,110000,380409473,1992,1992,1992,1992,52
20250214,105900,380305889,1992,1992,1992,1992,0
20250214,105800,380305889,1992,1992,1992,1992,21
20250214,105700,380264057,1993,1993,1993,1993,0
20250214,105600,380264057,1993,1993,1993,1993,0
20250214,105500,380264057,1993,1993,1993,1992,2428
20250214,105400,375425274,1994,1994,1994,1994,1
20250214,105300,375423280,1993,1994,1994,1993,212
20250214,105200,375000752,1994,1993,1994,1993,12
20250214,105100,374976826,1994,1994,1994,1994,1167
20250214,105000,372649828,1995,1995,1995,1995,206
20250214,104900,372238858,1995,1996,1996,1995,430
20250214,104800,371380987,1995,1995,1995,1995,0
20250214,104700,371380987,1995,1995,1995,1995,0
20250214,104600,371380987,1995,1995,1995,1995,0
20250214,104500,371380987,1995,1995,1995,1995,6
20250214,104400,371369017,1995,1995,1995,1995,0
20250214,104300,371369017,1995,1995,1995,1995,0
20250214,104200,371369017,1995,1995,1995,1994,2666
20250214,104100,366050348,1994,1995,1995,1994,1052
20250214,104000,363951609,1994,1995,1995,1994,1445
20250214,103900,361068835,1995,1998,1998,1995,3608
20250214,103800,353862561,1999,2000,2000,1999,3730
20250214,103700,346403651,2005,2000,2005,2000,5892
20250214,103600,334602691,2000,2000,2000,2000,1
20250214,103500,334600691,2010,2000,2010,2000,5
20250214,103400,334590681,2000,2005,2005,2000,276
20250214,103300,334038301,2010,2010,2010,2010,0
20250214,103200,334038301,2010,2010,2010,2010,1
20250214,103100,334036291,2005,2005,2005,2005,123
20250214,103000,333789676,2000,2010,2010,2000,210
20250214,102900,333369576,2000,2010,2010,2000,249
20250214,102800,332869576,2010,2010,2010,2010,0
20250214,102700,332869576,2010,2000,2010,2000,1050
20250214,102600,330769076,2010,2010,2010,2010,0
20250214,102500,330769076,2010,2010,2010,2010,0
20250214,102400,330769076,2010,2010,2010,2010,0
20250214,102300,330769076,2010,2010,2010,2010,222
20250214,102200,330322856,2010,2010,2010,2010,977
20250214,102100,328359086,2010,1995,2010,1995,6466
20250214,102000,315371116,1995,1995,1995,1995,11
20250214,101900,315349171,2010,2010,2010,2010,49
20250214,101800,315250681,2010,2005,2010,2005,4994
20250214,101700,305227076,1992,1992,1992,1992,1
20250214,101600,305225084,2005,2005,2005,2005,2379
20250214,101500,300455189,2005,2005,2005,2005,0
20250214,101400,300455189,2005,2005,2005,2005,2
20250214,101300,300451179,2000,2000,2000,2000,1207
20250214,101200,298037179,2000,2000,2000,2000,1120
20250214,101100,295797179,2000,1993,2000,1993,6200
20250214,101000,283406102,1991,1991,1991,1991,502
20250214,100900,282406620,1988,1988,1988,1988,0
20250214,100800,282406620,1988,1985,1988,1985,138
20250214,100700,282132336,1988,1988,1988,1988,1
20250214,100600,282130348,1989,1989,1989,1989,0
20250214,100500,282130348,1989,1989,1989,1989,0
20250214,100400,282130348,1989,1989,1989,1989,0
20250214,100300,282130348,1989,1984,1989,1983,4126
20250214,100200,273944215,1984,1985,1985,1984,10388
20250214,100100,253331214,1985,1985,1985,1985,304
20250214,100000,252727774,1982,1982,1982,1982,0
20250214,095900,252727774,1982,1982,1982,1982,4
20250214,095800,252719846,1982,1982,1982,1982,3651
20250214,095700,245483564,1982,1982,1982,1982,0
20250214,095600,245483564,1982,1983,1983,1982,3500
20250214,095500,238546445,1988,1989,1989,1988,4837
20250214,095400,228928972,1989,1989,1989,1989,900
20250214,095300,227138872,1988,1988,1988,1988,0
20250214,095200,227138872,1988,1986,1988,1986,958
20250214,095100,225235354,1986,1986,1986,1986,0
20250214,095000,225235354,1986,1986,1986,1986,1
20250214,094900,225233368,1981,1981,1981,1981,0
20250214,094800,225233368,1981,1981,1981,1981,49
20250214,094700,225136299,1986,1986,1986,1986,0
20250214,094600,225136299,1986,1986,1986,1986,200
20250214,094500,224739099,1986,1986,1986,1986,10
20250214,094400,224719239,1986,1986,1986,1986,10
20250214,094300,224699379,1980,1987,1987,1980,2277
20250214,094200,220190912,1980,1988,1988,1980,3664
20250214,094100,212935203,1982,1982,1982,1982,43
20250214,094000,212849977,1982,1982,1982,1982,0
20250214,093900,212849977,1982,1987,1987,1982,6
20250214,093800,212838070,1980,1990,1990,1980,18368
20250214,093700,176374324,1999,1990,1999,1990,384
20250214,093600,175609714,1990,1993,1993,1990,5327
20250214,093500,165003804,2000,2000,2000,2000,3
20250214,093400,164997804,2000,1995,2000,1993,609
20250214,093300,163782926,1995,2000,2000,1995,8
20250214,093200,163766956,1995,2000,2000,1995,21
20250214,093100,163725056,2000,2000,2000,1995,91
20250214,093000,163543421,2000,2000,2000,2000,0
20250214,092900,163543421,2000,2000,2000,2000,150
20250214,092800,163243421,2000,1993,2000,1993,8
20250214,092700,163227449,2000,1994,2000,1994,254
20250214,092600,162720883,1993,1993,1993,1993,10
20250214,092500,162700953,1994,1996,1996,1994,949
20250214,092400,160808241,2000,2000,2000,2000,0
20250214,092300,160808241,2000,1998,2005,1998,105
20250214,092200,160598292,2000,2000,2000,2000,872
20250214,092100,158854292,2005,2005,2005,2005,0
20250214,092000,158854292,2005,2000,2005,2000,11
20250214,091900,158832287,2000,2000,2000,2000,500
20250214,091800,157832287,2005,2000,2005,2000,2168
20250214,091700,153493172,2000,2000,2000,2000,729
20250214,091600,152035172,2000,2000,2000,2000,671
20250214,091500,150693172,1991,2000,2000,1991,1210
20250214,091400,148277672,2000,1998,2000,1998,5967
20250214,091300,136352580,1998,1990,1998,1990,1089
20250214,091200,134176806,1990,1991,1991,1990,2434
20250214,091100,129332973,1990,1990,1990,1990,0
20250214,091000,129332973,1990,1990,1990,1990,301
20250214,090900,128733983,1989,1989,1989,1989,315
20250214,090800,128107448,2000,1993,2000,1993,1283
20250214,090700,125550422,1988,1988,1988,1988,1160
20250214,090600,123244342,1988,1998,1998,1988,6080
20250214,090500,111137352,1993,2000,2000,1993,1758
20250214,090400,107629295,2005,2005,2005,2005,0
20250214,090300,107629295,2005,2005,2005,2005,8
20250214,090200,107613255,2005,2005,2005,1993,421
20250214,090100,106771721,2005,1997,2005,1997,1954
20250214,090000,102854059,1998,2005,2005,1998,51299