KissMeData/011280/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185700,109161556,2005,2005,2005,2005,525
20250220,185600,109161556,2005,2005,2005,2005,0
20250220,185500,109161556,2005,2005,2005,2005,0
20250220,185400,109161556,2005,2005,2005,2005,0
20250220,185300,109161556,2005,2005,2005,2005,0
20250220,185200,109161556,2005,2005,2005,2005,0
20250220,185100,109161556,2005,2005,2005,2005,0
20250220,185000,109161556,2005,2005,2005,2005,0
20250220,184900,109161556,2005,2005,2005,2005,0
20250220,184800,109161556,2005,2005,2005,2005,0
20250220,184700,109161556,2005,2005,2005,2005,0
20250220,184600,109161556,2005,2005,2005,2005,0
20250220,184500,109161556,2005,2005,2005,2005,0
20250220,184400,109161556,2005,2005,2005,2005,0
20250220,184300,109161556,2005,2005,2005,2005,0
20250220,184200,109161556,2005,2005,2005,2005,0
20250220,184100,109161556,2005,2005,2005,2005,0
20250220,184000,109161556,2005,2005,2005,2005,0
20250220,183900,109161556,2005,2005,2005,2005,0
20250220,183800,109161556,2005,2005,2005,2005,0
20250220,183700,109161556,2005,2005,2005,2005,0
20250220,183600,109161556,2005,2005,2005,2005,0
20250220,183500,109161556,2005,2005,2005,2005,0
20250220,183400,109161556,2005,2005,2005,2005,0
20250220,183300,109161556,2005,2005,2005,2005,0
20250220,183200,109161556,2005,2005,2005,2005,0
20250220,183100,109161556,2005,2005,2005,2005,0
20250220,183000,109161556,2005,2005,2005,2005,0
20250220,182900,109161556,2005,2005,2005,2005,0
20250220,182800,109161556,2005,2005,2005,2005,0
20250220,182700,109161556,2005,2005,2005,2005,525
20250220,182600,109161556,2005,2005,2005,2005,0
20250220,182500,109161556,2005,2005,2005,2005,0
20250220,182400,109161556,2005,2005,2005,2005,0
20250220,182300,109161556,2005,2005,2005,2005,0
20250220,182200,109161556,2005,2005,2005,2005,0
20250220,182100,109161556,2005,2005,2005,2005,0
20250220,182000,109161556,2005,2005,2005,2005,0
20250220,181900,109161556,2005,2005,2005,2005,0
20250220,181800,109161556,2005,2005,2005,2005,0
20250220,181700,109161556,2005,2005,2005,2005,0
20250220,181600,109161556,2005,2005,2005,2005,0
20250220,181500,109161556,2005,2005,2005,2005,0
20250220,181400,109161556,2005,2005,2005,2005,0
20250220,181300,109161556,2005,2005,2005,2005,0
20250220,181200,109161556,2005,2005,2005,2005,0
20250220,181100,109161556,2005,2005,2005,2005,0
20250220,181000,109161556,2005,2005,2005,2005,0
20250220,180900,109161556,2005,2005,2005,2005,0
20250220,180800,109161556,2005,2005,2005,2005,0
20250220,180700,109161556,2005,2005,2005,2005,0
20250220,180600,109161556,2005,2005,2005,2005,0
20250220,180500,109161556,2005,2005,2005,2005,0
20250220,180400,109161556,2005,2005,2005,2005,0
20250220,180300,109161556,2005,2005,2005,2005,0
20250220,180200,109161556,2005,2005,2005,2005,0
20250220,180100,109161556,2005,2005,2005,2005,0
20250220,180000,109161556,2005,2005,2005,2005,0
20250220,175900,109161556,2005,2005,2005,2005,0
20250220,175800,109161556,2005,2005,2005,2005,0
20250220,175700,109161556,2005,2005,2005,2005,525
20250220,175600,109161556,2005,2005,2005,2005,0
20250220,175500,109161556,2005,2005,2005,2005,0
20250220,175400,109161556,2005,2005,2005,2005,0
20250220,175300,109161556,2005,2005,2005,2005,0
20250220,175200,109161556,2005,2005,2005,2005,0
20250220,175100,109161556,2005,2005,2005,2005,0
20250220,175000,109161556,2005,2005,2005,2005,0
20250220,174900,109161556,2005,2005,2005,2005,0
20250220,174800,109161556,2005,2005,2005,2005,0
20250220,174700,109161556,2005,2005,2005,2005,0
20250220,174600,109161556,2005,2005,2005,2005,0
20250220,174500,109161556,2005,2005,2005,2005,0
20250220,174400,109161556,2005,2005,2005,2005,0
20250220,174300,109161556,2005,2005,2005,2005,0
20250220,174200,109161556,2005,2005,2005,2005,0
20250220,174100,109161556,2005,2005,2005,2005,0
20250220,174000,109161556,2005,2005,2005,2005,0
20250220,173900,109161556,2005,2005,2005,2005,0
20250220,173800,109161556,2005,2005,2005,2005,0
20250220,173700,109161556,2005,2005,2005,2005,0
20250220,173600,109161556,2005,2005,2005,2005,0
20250220,173500,109161556,2005,2005,2005,2005,0
20250220,173400,109161556,2005,2005,2005,2005,0
20250220,173300,109161556,2005,2005,2005,2005,0
20250220,173200,109161556,2005,2005,2005,2005,0
20250220,173100,109161556,2005,2005,2005,2005,0
20250220,173000,109161556,2005,2005,2005,2005,0
20250220,172900,109161556,2005,2005,2005,2005,0
20250220,172800,109161556,2005,2005,2005,2005,0
20250220,172700,109161556,2005,2005,2005,2005,525
20250220,172600,109161556,2005,2005,2005,2005,0
20250220,172500,109161556,2005,2005,2005,2005,0
20250220,172400,109161556,2005,2005,2005,2005,0
20250220,172300,109161556,2005,2005,2005,2005,0
20250220,172200,109161556,2005,2005,2005,2005,0
20250220,172100,109161556,2005,2005,2005,2005,0
20250220,172000,109161556,2005,2005,2005,2005,0
20250220,171900,109161556,2005,2005,2005,2005,0
20250220,171800,109161556,2005,2005,2005,2005,0
20250220,171700,109161556,2005,2005,2005,2005,0
20250220,171600,109161556,2005,2005,2005,2005,0
20250220,171500,109161556,2005,2005,2005,2005,0
20250220,171400,109161556,2005,2005,2005,2005,0
20250220,171300,109161556,2005,2005,2005,2005,0
20250220,171200,109161556,2005,2005,2005,2005,0
20250220,171100,109161556,2005,2005,2005,2005,0
20250220,171000,109161556,2005,2005,2005,2005,0
20250220,170900,109161556,2005,2005,2005,2005,0
20250220,170800,109161556,2005,2005,2005,2005,0
20250220,170700,109161556,2005,2005,2005,2005,0
20250220,170600,109161556,2005,2005,2005,2005,0
20250220,170500,109161556,2005,2005,2005,2005,0
20250220,170400,109161556,2005,2005,2005,2005,0
20250220,170300,109161556,2005,2005,2005,2005,0
20250220,170200,109161556,2005,2005,2005,2005,0
20250220,170100,109161556,2005,2005,2005,2005,0
20250220,170000,109161556,2005,2005,2005,2005,0
20250220,165900,109161556,2005,2005,2005,2005,0
20250220,165800,109161556,2005,2005,2005,2005,0
20250220,165700,109161556,2005,2005,2005,2005,525
20250220,165600,109161556,2005,2005,2005,2005,0
20250220,165500,109161556,2005,2005,2005,2005,0
20250220,165400,109161556,2005,2005,2005,2005,0
20250220,165300,109161556,2005,2005,2005,2005,0
20250220,165200,109161556,2005,2005,2005,2005,0
20250220,165100,109161556,2005,2005,2005,2005,0
20250220,165000,109161556,2005,2005,2005,2005,0
20250220,164900,109161556,2005,2005,2005,2005,0
20250220,164800,109161556,2005,2005,2005,2005,0
20250220,164700,109161556,2005,2005,2005,2005,0
20250220,164600,109161556,2005,2005,2005,2005,0
20250220,164500,109161556,2005,2005,2005,2005,0
20250220,164400,109161556,2005,2005,2005,2005,0
20250220,164300,109161556,2005,2005,2005,2005,0
20250220,164200,109161556,2005,2005,2005,2005,0
20250220,164100,109161556,2005,2005,2005,2005,0
20250220,164000,109161556,2005,2005,2005,2005,0
20250220,163900,109161556,2005,2005,2005,2005,0
20250220,163800,109161556,2005,2005,2005,2005,0
20250220,163700,109161556,2005,2005,2005,2005,0
20250220,163600,109161556,2005,2005,2005,2005,0
20250220,163500,109161556,2005,2005,2005,2005,0
20250220,163400,109161556,2005,2005,2005,2005,0
20250220,163300,109161556,2005,2005,2005,2005,0
20250220,163200,109161556,2005,2005,2005,2005,0
20250220,163100,109161556,2005,2005,2005,2005,0
20250220,163000,109161556,2005,2005,2005,2005,0
20250220,162900,109161556,2005,2005,2005,2005,0
20250220,162800,109161556,2005,2005,2005,2005,0
20250220,162700,109161556,2005,2005,2005,2005,525
20250220,162600,109161556,2005,2005,2005,2005,0
20250220,162500,109161556,2005,2005,2005,2005,0
20250220,162400,109161556,2005,2005,2005,2005,0
20250220,162300,109161556,2005,2005,2005,2005,0
20250220,162200,109161556,2005,2005,2005,2005,0
20250220,162100,109161556,2005,2005,2005,2005,0
20250220,162000,109161556,2005,2005,2005,2005,0
20250220,161900,109161556,2005,2005,2005,2005,0
20250220,161800,109161556,2005,2005,2005,2005,0
20250220,161700,109161556,2005,2005,2005,2005,0
20250220,161600,109161556,2005,2005,2005,2005,0
20250220,161500,109161556,2005,2005,2005,2005,0
20250220,161400,109161556,2005,2005,2005,2005,0
20250220,161300,109161556,2005,2005,2005,2005,0
20250220,161200,109161556,2005,2005,2005,2005,0
20250220,161100,109161556,2005,2005,2005,2005,0
20250220,161000,109161556,2005,2005,2005,2005,0
20250220,160900,109161556,2005,2005,2005,2005,0
20250220,160800,109161556,2005,2005,2005,2005,0
20250220,160700,109161556,2005,2005,2005,2005,0
20250220,160600,109161556,2005,2005,2005,2005,0
20250220,160500,109161556,2005,2005,2005,2005,0
20250220,160400,109161556,2005,2005,2005,2005,0
20250220,160300,109161556,2005,2005,2005,2005,0
20250220,160200,109161556,2005,2005,2005,2005,0
20250220,160100,109161556,2005,2005,2005,2005,0
20250220,160000,109161556,2005,2005,2005,2005,0
20250220,155900,109161556,2005,2005,2005,2005,0
20250220,155800,109161556,2005,2005,2005,2005,0
20250220,155700,109161556,2005,2005,2005,2005,525
20250220,155600,109161556,2005,2005,2005,2005,0
20250220,155500,109161556,2005,2005,2005,2005,0
20250220,155400,109161556,2005,2005,2005,2005,0
20250220,155300,109161556,2005,2005,2005,2005,0
20250220,155200,109161556,2005,2005,2005,2005,0
20250220,155100,109161556,2005,2005,2005,2005,0
20250220,155000,109161556,2005,2005,2005,2005,0
20250220,154900,109161556,2005,2005,2005,2005,0
20250220,154800,109161556,2005,2005,2005,2005,0
20250220,154700,109161556,2005,2005,2005,2005,0
20250220,154600,109161556,2005,2005,2005,2005,0
20250220,154500,109161556,2005,2005,2005,2005,0
20250220,154400,109161556,2005,2005,2005,2005,0
20250220,154300,109161556,2005,2005,2005,2005,0
20250220,154200,109161556,2005,2005,2005,2005,0
20250220,154100,109161556,2005,2005,2005,2005,0
20250220,154000,109161556,2005,2005,2005,2005,0
20250220,153900,109161556,2005,2005,2005,2005,0
20250220,153800,109161556,2005,2005,2005,2005,0
20250220,153700,109161556,2005,2005,2005,2005,0
20250220,153600,109161556,2005,2005,2005,2005,0
20250220,153500,109161556,2005,2005,2005,2005,0
20250220,153400,109161556,2005,2005,2005,2005,0
20250220,153300,109161556,2005,2005,2005,2005,0
20250220,153200,109161556,2005,2005,2005,2005,0
20250220,153100,109161556,2005,2005,2005,2005,0
20250220,153000,109161556,2005,2005,2005,2005,525
20250220,152900,108108931,2020,2020,2020,2020,0
20250220,152800,108108931,2020,2020,2020,2020,0
20250220,152700,108108931,2020,2020,2020,2020,0
20250220,152600,108108931,2020,2020,2020,2020,0
20250220,152500,108108931,2020,2020,2020,2020,0
20250220,152400,108108931,2020,2020,2020,2020,0
20250220,152300,108108931,2020,2020,2020,2020,0
20250220,152200,108108931,2020,2020,2020,2020,0
20250220,152100,108108931,2020,2020,2020,2020,0
20250220,152000,108108931,2020,2020,2020,2020,0
20250220,151900,108108931,2020,2020,2020,2020,1
20250220,151800,108106911,2010,2010,2010,2010,0
20250220,151700,108106911,2010,2010,2010,2010,0
20250220,151600,108106911,2010,2010,2010,2010,1292
20250220,151500,105509991,2005,2005,2005,2005,3
20250220,151400,105503976,2010,2010,2010,2010,9
20250220,151300,105485886,2020,2015,2020,2015,2721
20250220,151200,100003036,2015,2015,2015,2015,7
20250220,151100,99988931,2015,2015,2015,2015,8
20250220,151000,99972811,2015,2015,2015,2015,7
20250220,150900,99958706,2015,2005,2015,2000,1868
20250220,150800,96222011,2010,2010,2010,2010,8
20250220,150700,96205931,2010,2010,2010,2010,7
20250220,150600,96191861,2010,2010,2010,2010,7
20250220,150500,96177791,2010,2010,2010,2010,7
20250220,150400,96163721,2010,2010,2010,2010,8
20250220,150300,96147641,2010,2005,2010,2005,9
20250220,150200,96129561,2010,2010,2010,2010,7
20250220,150100,96115491,2010,2010,2010,2010,8
20250220,150000,96099411,2010,2010,2010,2010,7
20250220,145900,96085341,2005,2010,2010,2005,18
20250220,145800,96049191,2010,2000,2010,2000,79
20250220,145700,95891111,2010,2000,2010,2000,77
20250220,145600,95737041,2010,2000,2010,2000,78
20250220,145500,95580966,2010,2000,2010,2000,77
20250220,145400,95426896,2010,1999,2010,1999,81
20250220,145300,95264886,2010,2000,2010,2000,124
20250220,145200,95016581,2010,2000,2010,2000,77
20250220,145100,94862511,2010,2000,2010,2000,78
20250220,145000,94706431,2010,2000,2010,2000,77
20250220,144900,94552366,2015,2000,2015,2000,77
20250220,144800,94398286,2010,2000,2010,2000,81
20250220,144700,94236206,2010,2000,2010,2000,77
20250220,144600,94082136,2010,2000,2010,1999,77
20250220,144500,93928093,2005,2000,2005,1999,77
20250220,144400,93774123,2000,1999,2000,1999,75
20250220,144300,93624197,1999,1999,1999,1999,70
20250220,144200,93484267,2000,1999,2000,1999,71
20250220,144100,93342337,1999,1999,1999,1999,71
20250220,144000,93200408,1999,1999,1999,1999,70
20250220,143900,93060478,1999,1999,1999,1999,70
20250220,143800,92920548,2000,1999,2000,1999,75
20250220,143700,92770622,1999,2000,2000,1999,71
20250220,143600,92628642,2000,2000,2000,2000,70
20250220,143500,92488642,2000,2000,2000,2000,70
20250220,143400,92348642,2000,2000,2000,2000,1070
20250220,143300,90208642,2000,2000,2000,2000,70
20250220,143200,90068642,2000,2000,2000,2000,72
20250220,143100,89924642,2000,2000,2000,2000,1071
20250220,143000,87782642,2000,2000,2000,2000,70
20250220,142900,87642642,2000,2000,2000,2000,70
20250220,142800,87502642,2000,2000,2000,2000,76
20250220,142700,87350642,2000,2000,2000,2000,70
20250220,142600,87210642,2000,2000,2000,2000,70
20250220,142500,87070642,2000,2000,2000,2000,71
20250220,142400,86928642,2000,2000,2000,2000,71
20250220,142300,86786642,2000,2000,2000,2000,73
20250220,142200,86640642,2000,2000,2000,2000,70
20250220,142100,86500642,2000,2000,2000,2000,70
20250220,142000,86360642,2000,2000,2000,2000,70
20250220,141900,86220642,2000,2000,2000,2000,70
20250220,141800,86080642,2000,2000,2000,2000,71
20250220,141700,85938642,2000,2000,2000,2000,72
20250220,141600,85794642,2000,2000,2000,2000,73
20250220,141500,85648642,2000,2000,2000,2000,70
20250220,141400,85508642,2000,2005,2010,2000,72
20250220,141300,85364627,2000,2000,2000,2000,74
20250220,141200,85216627,2000,2000,2000,2000,70
20250220,141100,85076627,2000,2000,2000,2000,70
20250220,141000,84936627,2005,2000,2005,2000,71
20250220,140900,84794622,2000,2000,2000,2000,70
20250220,140800,84654622,2000,2000,2000,2000,71
20250220,140700,84512622,2000,2000,2000,2000,74
20250220,140600,84364622,2000,2000,2000,2000,390
20250220,140500,83584622,2010,2000,2010,2000,72
20250220,140400,83440607,2000,2000,2000,2000,70
20250220,140300,83300607,2000,2000,2000,2000,70
20250220,140200,83160607,2000,2000,2000,2000,72
20250220,140100,83016607,2000,2000,2000,2000,70
20250220,140000,82876607,2010,2000,2010,2000,198
20250220,135900,82479337,2000,2000,2000,2000,70
20250220,135800,82339337,2000,2000,2000,2000,70
20250220,135700,82199337,2000,2000,2000,2000,75
20250220,135600,82049337,2005,2005,2005,2005,70
20250220,135500,81908987,2000,2000,2000,2000,70
20250220,135400,81768987,2000,2000,2000,2000,70
20250220,135300,81628987,2000,2005,2005,2000,70
20250220,135200,81488982,2000,2000,2000,2000,71
20250220,135100,81346982,2005,2000,2005,2000,74
20250220,135000,81198962,2000,2005,2005,2000,70
20250220,134900,81058947,2000,2005,2005,2000,110
20250220,134800,80838937,2015,2000,2015,2000,73
20250220,134700,80692907,2000,2005,2005,2000,70
20250220,134600,80552902,2005,2000,2005,2000,74
20250220,134500,80404897,2000,2005,2005,2000,70
20250220,134400,80264757,2005,2005,2005,2005,70
20250220,134300,80124407,2005,2005,2005,2005,70
20250220,134200,79984057,2005,2005,2005,2005,73
20250220,134100,79837692,2005,2005,2005,2005,74
20250220,134000,79689322,2005,2005,2005,2005,70
20250220,133900,79548972,2005,2005,2005,2005,70
20250220,133800,79408622,2005,2005,2005,2005,70
20250220,133700,79268272,2015,2005,2015,2005,121
20250220,133600,79025172,2005,2005,2005,2005,74
20250220,133500,78876802,2005,2005,2005,2005,71
20250220,133400,78734447,2005,2005,2005,2005,71
20250220,133300,78592092,2005,2005,2005,2005,70
20250220,133200,78451742,2005,2005,2005,2005,70
20250220,133100,78311392,2005,2005,2005,2005,73
20250220,133000,78165027,2005,2005,2005,2005,70
20250220,132900,78024677,2005,2005,2005,2005,70
20250220,132800,77884327,2005,2005,2005,2005,70
20250220,132700,77743977,2010,2010,2010,2010,618
20250220,132600,76501797,2010,2010,2010,2010,75
20250220,132500,76351047,2010,2010,2010,2010,70
20250220,132400,76210347,2010,2010,2010,2010,70
20250220,132300,76069647,2010,2010,2010,2010,70
20250220,132200,75928947,2010,2010,2010,2010,97
20250220,132100,75733977,2005,2005,2005,2005,71
20250220,132000,75591622,2005,2005,2005,2005,73
20250220,131900,75445257,2005,2005,2005,2005,71
20250220,131800,75302902,2005,2005,2005,2005,2
20250220,131700,75298892,2005,2005,2005,2005,0
20250220,131600,75298892,2005,2005,2005,2005,0
20250220,131500,75298892,2005,2005,2005,2005,4
20250220,131400,75290872,2005,2005,2005,2005,0
20250220,131300,75290872,2005,2005,2005,2005,0
20250220,131200,75290872,2005,2005,2005,2005,0
20250220,131100,75290872,2005,2005,2005,2005,4
20250220,131000,75282852,2005,2005,2005,2005,0
20250220,130900,75282852,2005,2005,2005,2005,0
20250220,130800,75282852,2005,2005,2005,2005,1
20250220,130700,75280847,2005,2005,2005,2005,0
20250220,130600,75280847,2005,2005,2005,2005,0
20250220,130500,75280847,2005,2005,2005,2005,5
20250220,130400,75270822,2005,2005,2005,2005,0
20250220,130300,75270822,2005,2005,2005,2005,0
20250220,130200,75270822,2005,2005,2005,2005,1
20250220,130100,75268817,2005,2005,2005,2005,0
20250220,130000,75268817,2005,2005,2005,2005,0
20250220,125900,75268817,2005,2010,2010,2005,251
20250220,125800,74764317,2005,2005,2005,2005,0
20250220,125700,74764317,2005,2005,2005,2005,0
20250220,125600,74764317,2005,2005,2005,2005,1
20250220,125500,74762312,2005,2010,2010,2005,105
20250220,125400,74551287,2010,2010,2010,2010,1
20250220,125300,74549277,2005,2000,2005,2000,50
20250220,125200,74449032,2000,2000,2000,2000,0
20250220,125100,74449032,2000,2000,2000,2000,0
20250220,125000,74449032,2000,2000,2000,2000,0
20250220,124900,74449032,2000,2000,2005,2000,28
20250220,124800,74393022,2000,2000,2000,2000,10
20250220,124700,74373022,2000,2000,2000,2000,0
20250220,124600,74373022,2000,2000,2000,2000,1
20250220,124500,74371022,2000,2000,2000,2000,0
20250220,124400,74371022,2000,2000,2000,2000,0
20250220,124300,74371022,2000,2000,2000,2000,3
20250220,124200,74365022,2000,2000,2000,2000,0
20250220,124100,74365022,2000,2000,2000,2000,0
20250220,124000,74365022,2000,2000,2000,2000,1
20250220,123900,74363022,2000,2000,2000,2000,4
20250220,123800,74355022,2000,2000,2000,2000,45
20250220,123700,74265022,2000,2000,2000,2000,1
20250220,123600,74263022,2000,2000,2000,2000,0
20250220,123500,74263022,2000,2000,2000,2000,0
20250220,123400,74263022,2000,2000,2000,2000,5
20250220,123300,74253022,2000,2000,2000,2000,0
20250220,123200,74253022,2000,2000,2000,2000,0
20250220,123100,74253022,2000,2000,2000,2000,0
20250220,123000,74253022,2000,2000,2000,2000,0
20250220,122900,74253022,2000,2000,2000,2000,0
20250220,122800,74253022,2000,2000,2000,2000,2
20250220,122700,74249022,2000,2000,2000,2000,1
20250220,122600,74247022,2000,2000,2000,2000,1630
20250220,122500,70987022,2000,2000,2000,2000,0
20250220,122400,70987022,2000,2000,2000,2000,6
20250220,122300,70975022,2000,2000,2000,2000,0
20250220,122200,70975022,2000,2000,2000,2000,0
20250220,122100,70975022,2000,2000,2000,2000,0
20250220,122000,70975022,2000,2000,2000,2000,0
20250220,121900,70975022,2000,2000,2000,2000,0
20250220,121800,70975022,2000,2005,2005,2000,3003
20250220,121700,64968302,2005,2005,2005,2005,88
20250220,121600,64791862,2005,2005,2005,2005,0
20250220,121500,64791862,2005,2005,2005,2005,1
20250220,121400,64789857,2005,2005,2005,2005,0
20250220,121300,64789857,2005,2005,2005,2005,0
20250220,121200,64789857,2005,2005,2005,2005,3
20250220,121100,64783842,2005,2010,2010,2005,245
20250220,121000,64291397,2010,2010,2010,2010,0
20250220,120900,64291397,2010,2010,2010,2010,0
20250220,120800,64291397,2010,2010,2010,2010,5
20250220,120700,64281347,2010,2010,2010,2010,0
20250220,120600,64281347,2010,2010,2010,2010,0
20250220,120500,64281347,2010,2010,2010,2010,5
20250220,120400,64271297,2010,2010,2010,2010,0
20250220,120300,64271297,2010,2010,2010,2010,4
20250220,120200,64263257,2010,2010,2010,2010,1
20250220,120100,64261247,2010,2010,2010,2010,0
20250220,120000,64261247,2010,2010,2010,2010,0
20250220,115900,64261247,2010,2010,2010,2010,1
20250220,115800,64259237,2010,2010,2010,2010,0
20250220,115700,64259237,2010,2010,2010,2010,2
20250220,115600,64255217,2010,2010,2010,2010,1
20250220,115500,64253207,2010,2010,2010,2010,0
20250220,115400,64253207,2010,2010,2010,2010,0
20250220,115300,64253207,2010,2010,2010,2010,5
20250220,115200,64243157,2010,2010,2010,2010,1
20250220,115100,64241147,2015,2015,2015,2015,1
20250220,115000,64239132,2010,2010,2010,2010,0
20250220,114900,64239132,2010,2010,2010,2010,0
20250220,114800,64239132,2010,2010,2010,2010,0
20250220,114700,64239132,2010,2010,2010,2010,3
20250220,114600,64233102,2015,2015,2015,2015,0
20250220,114500,64233102,2015,2015,2015,2015,0
20250220,114400,64233102,2015,2015,2015,2015,0
20250220,114300,64233102,2015,2015,2015,2015,1
20250220,114200,64231087,2010,2010,2010,2010,0
20250220,114100,64231087,2010,2010,2010,2010,3
20250220,114000,64225057,2015,2015,2015,2015,1
20250220,113900,64223042,2010,2010,2010,2010,0
20250220,113800,64223042,2010,2010,2010,2010,4
20250220,113700,64215002,2015,2015,2015,2015,0
20250220,113600,64215002,2015,2015,2015,2015,21
20250220,113500,64172687,2010,2010,2010,2010,0
20250220,113400,64172687,2010,2010,2010,2010,0
20250220,113300,64172687,2010,2010,2010,2010,1
20250220,113200,64170677,2010,2010,2010,2010,0
20250220,113100,64170677,2010,2010,2010,2010,4
20250220,113000,64162637,2010,2010,2010,2010,1
20250220,112900,64160627,2010,2010,2010,2010,0
20250220,112800,64160627,2010,2010,2010,2010,0
20250220,112700,64160627,2010,2010,2010,2010,1
20250220,112600,64158617,2010,2015,2015,2010,52
20250220,112500,64053847,2010,2010,2010,2010,0
20250220,112400,64053847,2010,2010,2010,2010,0
20250220,112300,64053847,2010,2010,2010,2010,0
20250220,112200,64053847,2010,2010,2010,2010,0
20250220,112100,64053847,2010,2010,2010,2010,6
20250220,112000,64041787,2010,2010,2010,2010,0
20250220,111900,64041787,2010,2010,2010,2010,0
20250220,111800,64041787,2010,2010,2010,2010,1
20250220,111700,64039777,2005,2005,2005,2005,0
20250220,111600,64039777,2005,2005,2005,2005,3
20250220,111500,64033762,2010,2010,2010,2010,0
20250220,111400,64033762,2010,2010,2010,2010,2
20250220,111300,64029742,2005,2005,2005,2005,0
20250220,111200,64029742,2005,2005,2005,2005,0
20250220,111100,64029742,2005,2005,2005,2005,0
20250220,111000,64029742,2005,2005,2005,2005,3
20250220,110900,64023727,2015,2015,2015,2015,0
20250220,110800,64023727,2015,2005,2015,2005,2050
20250220,110700,59896547,2005,2005,2005,2005,196
20250220,110600,59503567,2005,2005,2005,2005,4
20250220,110500,59495547,2010,2010,2010,2010,1
20250220,110400,59493537,2010,2010,2010,2010,0
20250220,110300,59493537,2010,2010,2010,2010,0
20250220,110200,59493537,2010,2010,2010,2010,506
20250220,110100,58476477,2005,2005,2005,2005,0
20250220,110000,58476477,2005,2005,2005,2005,4
20250220,105900,58468457,2005,2005,2005,2005,1
20250220,105800,58466452,2010,2010,2010,2010,0
20250220,105700,58466452,2010,2010,2010,2010,1000
20250220,105600,56456452,2010,2010,2010,2010,0
20250220,105500,56456452,2010,2010,2010,2010,0
20250220,105400,56456452,2010,2010,2010,2010,0
20250220,105300,56456452,2010,2010,2010,2010,0
20250220,105200,56456452,2010,2010,2010,2010,1
20250220,105100,56454442,2010,2010,2010,2010,0
20250220,105000,56454442,2010,2010,2010,2010,0
20250220,104900,56454442,2010,2005,2010,2005,102
20250220,104800,56249432,2005,2005,2005,2005,0
20250220,104700,56249432,2005,2005,2005,2005,0
20250220,104600,56249432,2005,2005,2005,2005,1
20250220,104500,56247427,2005,2005,2005,2005,2
20250220,104400,56243417,2010,2010,2010,2010,0
20250220,104300,56243417,2010,2010,2010,2010,0
20250220,104200,56243417,2010,2010,2010,2010,0
20250220,104100,56243417,2010,2010,2010,2010,328
20250220,104000,55584137,2005,2005,2005,2005,1
20250220,103900,55582132,2005,2005,2005,2005,0
20250220,103800,55582132,2005,2005,2005,2005,0
20250220,103700,55582132,2005,2005,2005,2005,0
20250220,103600,55582132,2005,2005,2005,2005,1
20250220,103500,55580127,2010,2010,2010,2010,0
20250220,103400,55580127,2010,2010,2010,2010,0
20250220,103300,55580127,2010,2010,2010,2010,0
20250220,103200,55580127,2010,2005,2010,2005,58
20250220,103100,55463577,2005,2005,2005,2005,631
20250220,103000,54198422,2000,2000,2000,2000,1
20250220,102900,54196422,2005,2005,2005,2005,0
20250220,102800,54196422,2005,2005,2005,2005,0
20250220,102700,54196422,2005,2005,2005,2005,0
20250220,102600,54196422,2005,2005,2005,2005,0
20250220,102500,54196422,2005,2005,2005,2005,0
20250220,102400,54196422,2005,2005,2005,2005,0
20250220,102300,54196422,2005,2005,2005,2005,0
20250220,102200,54196422,2005,2005,2005,2005,0
20250220,102100,54196422,2005,2005,2005,2005,1
20250220,102000,54194417,2005,2005,2005,2005,0
20250220,101900,54194417,2005,2005,2005,2005,0
20250220,101800,54194417,2005,2005,2005,2005,0
20250220,101700,54194417,2005,2010,2010,2005,6
20250220,101600,54182362,2005,2005,2005,2005,0
20250220,101500,54182362,2005,2005,2005,2005,0
20250220,101400,54182362,2005,2005,2005,2005,0
20250220,101300,54182362,2005,2005,2005,2005,0
20250220,101200,54182362,2005,2005,2005,2005,20
20250220,101100,54142262,2005,2005,2005,2005,31
20250220,101000,54080107,1998,1998,1998,1998,0
20250220,100900,54080107,1998,2005,2005,1998,3518
20250220,100800,47043585,2010,2005,2010,2005,2
20250220,100700,47039570,2010,2010,2010,2010,491
20250220,100600,46052660,2010,2010,2010,2010,0
20250220,100500,46052660,2010,2010,2010,2010,11
20250220,100400,46030550,2015,2015,2015,2015,0
20250220,100300,46030550,2015,2015,2015,2015,10
20250220,100200,46010400,2010,2010,2010,2010,0
20250220,100100,46010400,2010,2010,2010,2010,0
20250220,100000,46010400,2010,2010,2010,2010,50
20250220,095900,45909900,2005,2005,2005,2005,0
20250220,095800,45909900,2005,2005,2005,2005,1
20250220,095700,45907895,2005,2005,2005,2005,0
20250220,095600,45907895,2005,2005,2005,2005,0
20250220,095500,45907895,2005,2010,2010,2005,51
20250220,095400,45805390,2005,2005,2005,2005,577
20250220,095300,44648505,2005,2005,2005,2005,0
20250220,095200,44648505,2005,2005,2005,2005,1001
20250220,095100,42641500,2005,2005,2005,2005,0
20250220,095000,42641500,2005,2005,2005,2005,0
20250220,094900,42641500,2005,2005,2005,2005,0
20250220,094800,42641500,2005,2005,2005,2005,1
20250220,094700,42639495,2005,2005,2005,2005,0
20250220,094600,42639495,2005,2005,2005,2005,1269
20250220,094500,40095150,2010,2010,2010,2010,1433
20250220,094400,37214820,2015,2015,2015,2015,0
20250220,094300,37214820,2015,2015,2015,2015,5
20250220,094200,37204745,2010,2010,2010,2010,629
20250220,094100,35940455,2015,2015,2015,2015,0
20250220,094000,35940455,2015,2015,2015,2015,1100
20250220,093900,33723955,2015,2020,2020,2015,574
20250220,093800,32566350,2020,2020,2020,2020,0
20250220,093700,32566350,2020,2020,2020,2020,1
20250220,093600,32564330,2025,2025,2025,2025,1
20250220,093500,32562305,2025,2025,2025,2025,1
20250220,093400,32560280,2025,2025,2025,2025,5
20250220,093300,32550155,2025,2025,2025,2025,1
20250220,093200,32548130,2025,2025,2025,2025,0
20250220,093100,32548130,2025,2020,2025,2020,562
20250220,093000,31411335,2020,2020,2020,2020,2849
20250220,092900,25656355,2020,2020,2020,2020,57
20250220,092800,25541215,2025,2025,2025,2025,1
20250220,092700,25539190,2025,2025,2025,2025,0
20250220,092600,25539190,2025,2025,2025,2025,0
20250220,092500,25539190,2025,2025,2025,2025,0
20250220,092400,25539190,2025,2025,2025,2025,50
20250220,092300,25437940,2020,2020,2020,2020,1001
20250220,092200,23415920,2020,2030,2030,2020,1127
20250220,092100,21138110,2030,2030,2030,2025,3073
20250220,092000,14900420,2025,2025,2025,2025,518
20250220,091900,13851470,2025,2025,2025,2025,33
20250220,091800,13784645,2020,2020,2020,2020,0
20250220,091700,13784645,2020,2020,2020,2020,501
20250220,091600,12772625,2020,2020,2020,2020,100
20250220,091500,12570625,2020,2020,2020,2020,0
20250220,091400,12570625,2020,2020,2020,2020,605
20250220,091300,11348525,2020,2030,2030,2020,490
20250220,091200,10357775,2020,2020,2020,2020,1000
20250220,091100,8337775,2025,2025,2025,2025,478
20250220,091000,7369825,2020,2025,2025,2020,523
20250220,090900,6313355,2025,2025,2025,2025,520
20250220,090800,5260355,2030,2030,2030,2030,0
20250220,090700,5260355,2030,2030,2030,2030,279
20250220,090600,4693985,2030,2030,2030,2030,945
20250220,090500,2775635,2025,2025,2025,2025,200
20250220,090400,2370635,2025,2030,2030,2025,369
20250220,090300,1623040,2025,2020,2025,2020,699
20250220,090200,208060,2020,2020,2020,2020,0
20250220,090100,208060,2020,2020,2020,2020,100
20250220,090000,6060,2020,2020,2020,2020,3