KissMeData/011280/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185700,66388005,2005,2005,2005,2005,1469
20250221,185600,66388005,2005,2005,2005,2005,0
20250221,185500,66388005,2005,2005,2005,2005,0
20250221,185400,66388005,2005,2005,2005,2005,0
20250221,185300,66388005,2005,2005,2005,2005,0
20250221,185200,66388005,2005,2005,2005,2005,0
20250221,185100,66388005,2005,2005,2005,2005,0
20250221,185000,66388005,2005,2005,2005,2005,0
20250221,184900,66388005,2005,2005,2005,2005,0
20250221,184800,66388005,2005,2005,2005,2005,0
20250221,184700,66388005,2005,2005,2005,2005,0
20250221,184600,66388005,2005,2005,2005,2005,0
20250221,184500,66388005,2005,2005,2005,2005,0
20250221,184400,66388005,2005,2005,2005,2005,0
20250221,184300,66388005,2005,2005,2005,2005,0
20250221,184200,66388005,2005,2005,2005,2005,0
20250221,184100,66388005,2005,2005,2005,2005,0
20250221,184000,66388005,2005,2005,2005,2005,0
20250221,183900,66388005,2005,2005,2005,2005,0
20250221,183800,66388005,2005,2005,2005,2005,0
20250221,183700,66388005,2005,2005,2005,2005,0
20250221,183600,66388005,2005,2005,2005,2005,0
20250221,183500,66388005,2005,2005,2005,2005,0
20250221,183400,66388005,2005,2005,2005,2005,0
20250221,183300,66388005,2005,2005,2005,2005,0
20250221,183200,66388005,2005,2005,2005,2005,0
20250221,183100,66388005,2005,2005,2005,2005,0
20250221,183000,66388005,2005,2005,2005,2005,0
20250221,182900,66388005,2005,2005,2005,2005,0
20250221,182800,66388005,2005,2005,2005,2005,0
20250221,182700,66388005,2005,2005,2005,2005,1469
20250221,182600,66388005,2005,2005,2005,2005,0
20250221,182500,66388005,2005,2005,2005,2005,0
20250221,182400,66388005,2005,2005,2005,2005,0
20250221,182300,66388005,2005,2005,2005,2005,0
20250221,182200,66388005,2005,2005,2005,2005,0
20250221,182100,66388005,2005,2005,2005,2005,0
20250221,182000,66388005,2005,2005,2005,2005,0
20250221,181900,66388005,2005,2005,2005,2005,0
20250221,181800,66388005,2005,2005,2005,2005,0
20250221,181700,66388005,2005,2005,2005,2005,0
20250221,181600,66388005,2005,2005,2005,2005,0
20250221,181500,66388005,2005,2005,2005,2005,0
20250221,181400,66388005,2005,2005,2005,2005,0
20250221,181300,66388005,2005,2005,2005,2005,0
20250221,181200,66388005,2005,2005,2005,2005,0
20250221,181100,66388005,2005,2005,2005,2005,0
20250221,181000,66388005,2005,2005,2005,2005,0
20250221,180900,66388005,2005,2005,2005,2005,0
20250221,180800,66388005,2005,2005,2005,2005,0
20250221,180700,66388005,2005,2005,2005,2005,0
20250221,180600,66388005,2005,2005,2005,2005,0
20250221,180500,66388005,2005,2005,2005,2005,0
20250221,180400,66388005,2005,2005,2005,2005,0
20250221,180300,66388005,2005,2005,2005,2005,0
20250221,180200,66388005,2005,2005,2005,2005,0
20250221,180100,66388005,2005,2005,2005,2005,0
20250221,180000,66388005,2005,2005,2005,2005,0
20250221,175900,66388005,2005,2005,2005,2005,0
20250221,175800,66388005,2005,2005,2005,2005,0
20250221,175700,66388005,2005,2005,2005,2005,1469
20250221,175600,66388005,2005,2005,2005,2005,0
20250221,175500,66388005,2005,2005,2005,2005,0
20250221,175400,66388005,2005,2005,2005,2005,0
20250221,175300,66388005,2005,2005,2005,2005,0
20250221,175200,66388005,2005,2005,2005,2005,0
20250221,175100,66388005,2005,2005,2005,2005,0
20250221,175000,66388005,2005,2005,2005,2005,0
20250221,174900,66388005,2005,2005,2005,2005,0
20250221,174800,66388005,2005,2005,2005,2005,0
20250221,174700,66388005,2005,2005,2005,2005,0
20250221,174600,66388005,2005,2005,2005,2005,0
20250221,174500,66388005,2005,2005,2005,2005,0
20250221,174400,66388005,2005,2005,2005,2005,0
20250221,174300,66388005,2005,2005,2005,2005,0
20250221,174200,66388005,2005,2005,2005,2005,0
20250221,174100,66388005,2005,2005,2005,2005,0
20250221,174000,66388005,2005,2005,2005,2005,0
20250221,173900,66388005,2005,2005,2005,2005,0
20250221,173800,66388005,2005,2005,2005,2005,0
20250221,173700,66388005,2005,2005,2005,2005,0
20250221,173600,66388005,2005,2005,2005,2005,0
20250221,173500,66388005,2005,2005,2005,2005,0
20250221,173400,66388005,2005,2005,2005,2005,0
20250221,173300,66388005,2005,2005,2005,2005,0
20250221,173200,66388005,2005,2005,2005,2005,0
20250221,173100,66388005,2005,2005,2005,2005,0
20250221,173000,66388005,2005,2005,2005,2005,0
20250221,172900,66388005,2005,2005,2005,2005,0
20250221,172800,66388005,2005,2005,2005,2005,0
20250221,172700,66388005,2005,2005,2005,2005,1469
20250221,172600,66388005,2005,2005,2005,2005,0
20250221,172500,66388005,2005,2005,2005,2005,0
20250221,172400,66388005,2005,2005,2005,2005,0
20250221,172300,66388005,2005,2005,2005,2005,0
20250221,172200,66388005,2005,2005,2005,2005,0
20250221,172100,66388005,2005,2005,2005,2005,0
20250221,172000,66388005,2005,2005,2005,2005,0
20250221,171900,66388005,2005,2005,2005,2005,0
20250221,171800,66388005,2005,2005,2005,2005,0
20250221,171700,66388005,2005,2005,2005,2005,0
20250221,171600,66388005,2005,2005,2005,2005,0
20250221,171500,66388005,2005,2005,2005,2005,0
20250221,171400,66388005,2005,2005,2005,2005,0
20250221,171300,66388005,2005,2005,2005,2005,0
20250221,171200,66388005,2005,2005,2005,2005,0
20250221,171100,66388005,2005,2005,2005,2005,0
20250221,171000,66388005,2005,2005,2005,2005,0
20250221,170900,66388005,2005,2005,2005,2005,0
20250221,170800,66388005,2005,2005,2005,2005,0
20250221,170700,66388005,2005,2005,2005,2005,0
20250221,170600,66388005,2005,2005,2005,2005,0
20250221,170500,66388005,2005,2005,2005,2005,0
20250221,170400,66388005,2005,2005,2005,2005,0
20250221,170300,66388005,2005,2005,2005,2005,0
20250221,170200,66388005,2005,2005,2005,2005,0
20250221,170100,66388005,2005,2005,2005,2005,0
20250221,170000,66388005,2005,2005,2005,2005,0
20250221,165900,66388005,2005,2005,2005,2005,0
20250221,165800,66388005,2005,2005,2005,2005,0
20250221,165700,66388005,2005,2005,2005,2005,1469
20250221,165600,66388005,2005,2005,2005,2005,0
20250221,165500,66388005,2005,2005,2005,2005,0
20250221,165400,66388005,2005,2005,2005,2005,0
20250221,165300,66388005,2005,2005,2005,2005,0
20250221,165200,66388005,2005,2005,2005,2005,0
20250221,165100,66388005,2005,2005,2005,2005,0
20250221,165000,66388005,2005,2005,2005,2005,0
20250221,164900,66388005,2005,2005,2005,2005,0
20250221,164800,66388005,2005,2005,2005,2005,0
20250221,164700,66388005,2005,2005,2005,2005,0
20250221,164600,66388005,2005,2005,2005,2005,0
20250221,164500,66388005,2005,2005,2005,2005,0
20250221,164400,66388005,2005,2005,2005,2005,0
20250221,164300,66388005,2005,2005,2005,2005,0
20250221,164200,66388005,2005,2005,2005,2005,0
20250221,164100,66388005,2005,2005,2005,2005,0
20250221,164000,66388005,2005,2005,2005,2005,0
20250221,163900,66388005,2005,2005,2005,2005,0
20250221,163800,66388005,2005,2005,2005,2005,0
20250221,163700,66388005,2005,2005,2005,2005,0
20250221,163600,66388005,2005,2005,2005,2005,0
20250221,163500,66388005,2005,2005,2005,2005,0
20250221,163400,66388005,2005,2005,2005,2005,0
20250221,163300,66388005,2005,2005,2005,2005,0
20250221,163200,66388005,2005,2005,2005,2005,0
20250221,163100,66388005,2005,2005,2005,2005,0
20250221,163000,66388005,2005,2005,2005,2005,0
20250221,162900,66388005,2005,2005,2005,2005,0
20250221,162800,66388005,2005,2005,2005,2005,0
20250221,162700,66388005,2005,2005,2005,2005,1469
20250221,162600,66388005,2005,2005,2005,2005,0
20250221,162500,66388005,2005,2005,2005,2005,0
20250221,162400,66388005,2005,2005,2005,2005,0
20250221,162300,66388005,2005,2005,2005,2005,0
20250221,162200,66388005,2005,2005,2005,2005,0
20250221,162100,66388005,2005,2005,2005,2005,0
20250221,162000,66388005,2005,2005,2005,2005,0
20250221,161900,66388005,2005,2005,2005,2005,0
20250221,161800,66388005,2005,2005,2005,2005,0
20250221,161700,66388005,2005,2005,2005,2005,0
20250221,161600,66388005,2005,2005,2005,2005,0
20250221,161500,66388005,2005,2005,2005,2005,0
20250221,161400,66388005,2005,2005,2005,2005,0
20250221,161300,66388005,2005,2005,2005,2005,0
20250221,161200,66388005,2005,2005,2005,2005,0
20250221,161100,66388005,2005,2005,2005,2005,0
20250221,161000,66388005,2005,2005,2005,2005,0
20250221,160900,66388005,2005,2005,2005,2005,0
20250221,160800,66388005,2005,2005,2005,2005,0
20250221,160700,66388005,2005,2005,2005,2005,0
20250221,160600,66388005,2005,2005,2005,2005,0
20250221,160500,66388005,2005,2005,2005,2005,0
20250221,160400,66388005,2005,2005,2005,2005,0
20250221,160300,66388005,2005,2005,2005,2005,0
20250221,160200,66388005,2005,2005,2005,2005,0
20250221,160100,66388005,2005,2005,2005,2005,0
20250221,160000,66388005,2005,2005,2005,2005,0
20250221,155900,66388005,2005,2005,2005,2005,0
20250221,155800,66388005,2005,2005,2005,2005,0
20250221,155700,66388005,2005,2005,2005,2005,1469
20250221,155600,66388005,2005,2005,2005,2005,0
20250221,155500,66388005,2005,2005,2005,2005,0
20250221,155400,66388005,2005,2005,2005,2005,0
20250221,155300,66388005,2005,2005,2005,2005,0
20250221,155200,66388005,2005,2005,2005,2005,0
20250221,155100,66388005,2005,2005,2005,2005,0
20250221,155000,66388005,2005,2005,2005,2005,0
20250221,154900,66388005,2005,2005,2005,2005,0
20250221,154800,66388005,2005,2005,2005,2005,0
20250221,154700,66388005,2005,2005,2005,2005,0
20250221,154600,66388005,2005,2005,2005,2005,0
20250221,154500,66388005,2005,2005,2005,2005,0
20250221,154400,66388005,2005,2005,2005,2005,0
20250221,154300,66388005,2005,2005,2005,2005,0
20250221,154200,66388005,2005,2005,2005,2005,0
20250221,154100,66388005,2005,2005,2005,2005,0
20250221,154000,66388005,2005,2005,2005,2005,0
20250221,153900,66388005,2005,2005,2005,2005,0
20250221,153800,66388005,2005,2005,2005,2005,0
20250221,153700,66388005,2005,2005,2005,2005,0
20250221,153600,66388005,2005,2005,2005,2005,0
20250221,153500,66388005,2005,2005,2005,2005,0
20250221,153400,66388005,2005,2005,2005,2005,0
20250221,153300,66388005,2005,2005,2005,2005,0
20250221,153200,66388005,2005,2005,2005,2005,0
20250221,153100,66388005,2005,2005,2005,2005,0
20250221,153000,66388005,2005,2005,2005,2005,1469
20250221,152900,63442660,2005,2005,2005,2005,0
20250221,152800,63442660,2005,2005,2005,2005,0
20250221,152700,63442660,2005,2005,2005,2005,0
20250221,152600,63442660,2005,2005,2005,2005,0
20250221,152500,63442660,2005,2005,2005,2005,0
20250221,152400,63442660,2005,2005,2005,2005,0
20250221,152300,63442660,2005,2005,2005,2005,0
20250221,152200,63442660,2005,2005,2005,2005,0
20250221,152100,63442660,2005,2005,2005,2005,0
20250221,152000,63442660,2005,2005,2005,2005,0
20250221,151900,63442660,2005,2010,2010,2005,881
20250221,151800,61672470,2010,2010,2010,2010,0
20250221,151700,61672470,2010,2010,2010,2010,0
20250221,151600,61672470,2010,2010,2010,2010,0
20250221,151500,61672470,2010,2010,2010,2010,0
20250221,151400,61672470,2010,2015,2015,2010,550
20250221,151300,60564470,2015,2015,2015,2015,0
20250221,151200,60564470,2015,2015,2015,2015,1
20250221,151100,60562455,2015,2015,2015,2015,0
20250221,151000,60562455,2015,2015,2015,2015,0
20250221,150900,60562455,2015,2015,2015,2015,124
20250221,150800,60312595,2015,2015,2015,2015,0
20250221,150700,60312595,2015,2005,2015,2005,2701
20250221,150600,54897080,2010,2010,2010,2010,188
20250221,150500,54519200,2010,2010,2010,2010,0
20250221,150400,54519200,2010,2010,2010,2010,0
20250221,150300,54519200,2010,2010,2010,2010,0
20250221,150200,54519200,2010,2010,2010,2010,1000
20250221,150100,52509200,2010,2010,2010,2010,0
20250221,150000,52509200,2010,2010,2010,2010,50
20250221,145900,52408700,2015,2015,2015,2015,0
20250221,145800,52408700,2015,2015,2015,2015,0
20250221,145700,52408700,2015,2015,2015,2015,0
20250221,145600,52408700,2015,2015,2015,2015,22
20250221,145500,52364370,2015,2015,2015,2015,0
20250221,145400,52364370,2015,2015,2015,2015,0
20250221,145300,52364370,2015,2015,2015,2015,0
20250221,145200,52364370,2015,2015,2015,2015,0
20250221,145100,52364370,2015,2015,2015,2015,0
20250221,145000,52364370,2015,2015,2015,2015,0
20250221,144900,52364370,2015,2015,2015,2015,10
20250221,144800,52344220,2010,2010,2010,2010,90
20250221,144700,52163320,2015,2015,2015,2015,5
20250221,144600,52153245,2015,2015,2015,2015,0
20250221,144500,52153245,2015,2015,2015,2015,0
20250221,144400,52153245,2015,2015,2015,2015,0
20250221,144300,52153245,2015,2015,2015,2015,0
20250221,144200,52153245,2015,2015,2015,2015,0
20250221,144100,52153245,2015,2015,2015,2015,0
20250221,144000,52153245,2015,2015,2015,2015,0
20250221,143900,52153245,2015,2015,2015,2015,0
20250221,143800,52153245,2015,2015,2015,2015,0
20250221,143700,52153245,2015,2015,2015,2015,0
20250221,143600,52153245,2015,2015,2015,2015,0
20250221,143500,52153245,2015,2015,2015,2015,8
20250221,143400,52137125,2015,2015,2015,2015,8
20250221,143300,52121005,2015,2015,2015,2015,0
20250221,143200,52121005,2015,2015,2015,2015,5
20250221,143100,52110930,2015,2015,2015,2015,0
20250221,143000,52110930,2015,2015,2015,2015,2
20250221,142900,52106900,2015,2015,2015,2015,24
20250221,142800,52058540,2015,2015,2015,2015,0
20250221,142700,52058540,2015,2015,2015,2015,1
20250221,142600,52056525,2015,2015,2015,2015,0
20250221,142500,52056525,2015,2015,2015,2015,1
20250221,142400,52054510,2015,2015,2015,2015,0
20250221,142300,52054510,2015,2015,2015,2015,1
20250221,142200,52052495,2010,2010,2010,2010,0
20250221,142100,52052495,2010,2010,2010,2010,0
20250221,142000,52052495,2010,2010,2010,2010,0
20250221,141900,52052495,2010,2010,2010,2010,0
20250221,141800,52052495,2010,2010,2010,2010,0
20250221,141700,52052495,2010,2010,2010,2010,247
20250221,141600,51556025,2010,2010,2010,2010,0
20250221,141500,51556025,2010,2010,2010,2010,0
20250221,141400,51556025,2010,2010,2010,2010,245
20250221,141300,51063575,2005,2005,2005,2005,0
20250221,141200,51063575,2005,2005,2005,2005,0
20250221,141100,51063575,2005,2005,2005,2005,49
20250221,141000,50965330,2005,2005,2005,2005,0
20250221,140900,50965330,2005,2005,2005,2005,0
20250221,140800,50965330,2005,2005,2005,2005,0
20250221,140700,50965330,2005,2005,2005,2005,0
20250221,140600,50965330,2005,2005,2005,2005,0
20250221,140500,50965330,2005,2005,2005,2005,0
20250221,140400,50965330,2005,2005,2005,2005,0
20250221,140300,50965330,2005,2005,2005,2005,0
20250221,140200,50965330,2005,2005,2005,2005,0
20250221,140100,50965330,2005,2005,2005,2005,0
20250221,140000,50965330,2005,2005,2005,2005,0
20250221,135900,50965330,2005,2010,2010,2005,1734
20250221,135800,47487460,2010,2010,2010,2010,0
20250221,135700,47487460,2010,2010,2010,2010,0
20250221,135600,47487460,2010,2010,2010,2010,0
20250221,135500,47487460,2010,2010,2010,2010,175
20250221,135400,47135710,2005,2010,2010,2005,1518
20250221,135300,44084535,2015,2015,2015,2015,71
20250221,135200,43941470,2015,2015,2015,2015,1
20250221,135100,43939455,2015,2020,2020,2015,57
20250221,135000,43824365,2020,2020,2020,2020,0
20250221,134900,43824365,2020,2020,2020,2020,1
20250221,134800,43822345,2020,2020,2020,2020,0
20250221,134700,43822345,2020,2020,2020,2020,0
20250221,134600,43822345,2020,2020,2020,2020,0
20250221,134500,43822345,2020,2020,2020,2020,1
20250221,134400,43820325,2015,2015,2015,2015,275
20250221,134300,43266200,2015,2015,2015,2015,0
20250221,134200,43266200,2015,2015,2015,2015,0
20250221,134100,43266200,2015,2015,2015,2015,0
20250221,134000,43266200,2015,2015,2015,2015,0
20250221,133900,43266200,2015,2015,2015,2015,0
20250221,133800,43266200,2015,2015,2015,2015,0
20250221,133700,43266200,2015,2015,2015,2015,0
20250221,133600,43266200,2015,2010,2015,2010,551
20250221,133500,42158640,2010,2010,2010,2010,0
20250221,133400,42158640,2010,2010,2010,2010,0
20250221,133300,42158640,2010,2010,2010,2010,0
20250221,133200,42158640,2010,2010,2010,2010,0
20250221,133100,42158640,2010,2010,2010,2010,346
20250221,133000,41463180,2010,2010,2010,2010,0
20250221,132900,41463180,2010,2010,2010,2010,0
20250221,132800,41463180,2010,2010,2010,2010,65
20250221,132700,41332530,2010,2010,2010,2010,10
20250221,132600,41312430,2010,2010,2010,2010,101
20250221,132500,41109420,2010,2010,2010,2010,0
20250221,132400,41109420,2010,2010,2010,2010,0
20250221,132300,41109420,2010,2010,2010,2010,11
20250221,132200,41087310,2015,2020,2020,2015,792
20250221,132100,39491425,2015,2015,2015,2015,6
20250221,132000,39479335,2015,2015,2015,2015,0
20250221,131900,39479335,2015,2015,2015,2015,0
20250221,131800,39479335,2015,2015,2015,2015,0
20250221,131700,39479335,2015,2015,2015,2015,0
20250221,131600,39479335,2015,2015,2015,2015,0
20250221,131500,39479335,2015,2015,2015,2015,0
20250221,131400,39479335,2015,2015,2015,2015,0
20250221,131300,39479335,2015,2015,2015,2015,0
20250221,131200,39479335,2015,2015,2015,2015,0
20250221,131100,39479335,2015,2015,2015,2015,0
20250221,131000,39479335,2015,2015,2015,2015,4
20250221,130900,39471275,2015,2015,2015,2015,400
20250221,130800,38665275,2020,2020,2020,2020,0
20250221,130700,38665275,2020,2020,2020,2020,0
20250221,130600,38665275,2020,2020,2020,2020,0
20250221,130500,38665275,2020,2020,2020,2020,0
20250221,130400,38665275,2020,2020,2020,2020,0
20250221,130300,38665275,2020,2020,2020,2020,0
20250221,130200,38665275,2020,2020,2020,2020,0
20250221,130100,38665275,2020,2020,2020,2020,0
20250221,130000,38665275,2020,2020,2020,2020,0
20250221,125900,38665275,2020,2020,2020,2020,1
20250221,125800,38663255,2015,2015,2015,2015,0
20250221,125700,38663255,2015,2015,2015,2015,0
20250221,125600,38663255,2015,2015,2015,2015,40
20250221,125500,38582655,2020,2020,2020,2020,0
20250221,125400,38582655,2020,2020,2020,2020,1
20250221,125300,38580635,2020,2020,2020,2020,0
20250221,125200,38580635,2020,2020,2020,2020,0
20250221,125100,38580635,2020,2020,2020,2020,0
20250221,125000,38580635,2020,2020,2020,2020,1
20250221,124900,38578615,2020,2020,2020,2020,1
20250221,124800,38576595,2020,2020,2020,2020,1
20250221,124700,38574575,2020,2020,2020,2020,2
20250221,124600,38570535,2020,2020,2020,2020,0
20250221,124500,38570535,2020,2020,2020,2020,2
20250221,124400,38566495,2020,2020,2020,2020,0
20250221,124300,38566495,2020,2020,2020,2020,0
20250221,124200,38566495,2020,2020,2020,2020,27
20250221,124100,38511955,2020,2020,2020,2020,1
20250221,124000,38509935,2020,2020,2020,2020,0
20250221,123900,38509935,2020,2020,2020,2020,0
20250221,123800,38509935,2020,2020,2020,2020,0
20250221,123700,38509935,2020,2020,2020,2020,0
20250221,123600,38509935,2020,2020,2020,2020,1
20250221,123500,38507915,2020,2020,2020,2020,0
20250221,123400,38507915,2020,2020,2020,2020,0
20250221,123300,38507915,2020,2020,2020,2020,3
20250221,123200,38501855,2020,2020,2020,2020,1
20250221,123100,38499835,2020,2020,2020,2020,0
20250221,123000,38499835,2020,2020,2020,2020,0
20250221,122900,38499835,2020,2020,2020,2020,0
20250221,122800,38499835,2020,2020,2020,2020,1
20250221,122700,38497815,2020,2020,2020,2020,0
20250221,122600,38497815,2020,2020,2020,2020,0
20250221,122500,38497815,2020,2020,2020,2020,0
20250221,122400,38497815,2020,2020,2020,2020,0
20250221,122300,38497815,2020,2020,2020,2020,1
20250221,122200,38495795,2020,2020,2020,2020,0
20250221,122100,38495795,2020,2020,2020,2020,0
20250221,122000,38495795,2020,2020,2020,2020,0
20250221,121900,38495795,2020,2020,2020,2020,1
20250221,121800,38493775,2015,2015,2015,2015,0
20250221,121700,38493775,2015,2015,2015,2015,0
20250221,121600,38493775,2015,2015,2015,2015,0
20250221,121500,38493775,2015,2015,2015,2015,1000
20250221,121400,36478775,2020,2020,2020,2020,0
20250221,121300,36478775,2020,2020,2020,2020,0
20250221,121200,36478775,2020,2020,2020,2020,0
20250221,121100,36478775,2020,2020,2020,2020,28
20250221,121000,36422215,2020,2020,2020,2020,1
20250221,120900,36420195,2015,2015,2015,2015,0
20250221,120800,36420195,2015,2015,2015,2015,5
20250221,120700,36410120,2015,2015,2015,2015,0
20250221,120600,36410120,2015,2015,2015,2015,77
20250221,120500,36254965,2020,2020,2020,2020,478
20250221,120400,35289405,2020,2020,2020,2020,0
20250221,120300,35289405,2020,2020,2020,2020,0
20250221,120200,35289405,2020,2020,2020,2020,0
20250221,120100,35289405,2020,2020,2020,2020,1
20250221,120000,35287385,2020,2020,2020,2020,4000
20250221,115900,27207385,2020,2020,2020,2020,1000
20250221,115800,25187385,2020,2020,2020,2020,0
20250221,115700,25187385,2020,2020,2020,2020,1
20250221,115600,25185365,2020,2020,2020,2020,0
20250221,115500,25185365,2020,2020,2020,2020,0
20250221,115400,25185365,2020,2020,2020,2020,0
20250221,115300,25185365,2020,2020,2020,2020,0
20250221,115200,25185365,2020,2020,2020,2020,1
20250221,115100,25183345,2015,2015,2015,2015,0
20250221,115000,25183345,2015,2015,2015,2015,0
20250221,114900,25183345,2015,2015,2015,2015,678
20250221,114800,23817175,2020,2020,2020,2020,1
20250221,114700,23815155,2020,2020,2020,2020,0
20250221,114600,23815155,2020,2020,2020,2020,0
20250221,114500,23815155,2020,2020,2020,2020,0
20250221,114400,23815155,2020,2020,2020,2020,0
20250221,114300,23815155,2020,2020,2020,2020,1
20250221,114200,23813135,2020,2020,2020,2020,0
20250221,114100,23813135,2020,2020,2020,2020,0
20250221,114000,23813135,2020,2020,2020,2020,0
20250221,113900,23813135,2020,2020,2020,2020,11
20250221,113800,23790915,2020,2020,2020,2020,0
20250221,113700,23790915,2020,2020,2020,2020,0
20250221,113600,23790915,2020,2020,2020,2020,0
20250221,113500,23790915,2020,2020,2020,2020,0
20250221,113400,23790915,2020,2020,2020,2020,1
20250221,113300,23788895,2010,2010,2010,2010,0
20250221,113200,23788895,2010,2010,2010,2010,0
20250221,113100,23788895,2010,2010,2010,2010,0
20250221,113000,23788895,2010,2015,2015,2010,1000
20250221,112900,21778150,2020,2020,2020,2020,0
20250221,112800,21778150,2020,2020,2020,2020,0
20250221,112700,21778150,2020,2020,2020,2020,0
20250221,112600,21778150,2020,2020,2020,2020,0
20250221,112500,21778150,2020,2020,2020,2020,0
20250221,112400,21778150,2020,2020,2020,2020,0
20250221,112300,21778150,2020,2020,2020,2020,990
20250221,112200,19778350,2020,2020,2020,2020,0
20250221,112100,19778350,2020,2020,2020,2020,1
20250221,112000,19776330,2015,2015,2015,2015,0
20250221,111900,19776330,2015,2015,2015,2015,0
20250221,111800,19776330,2015,2015,2015,2015,0
20250221,111700,19776330,2015,2015,2015,2015,0
20250221,111600,19776330,2015,2015,2015,2015,0
20250221,111500,19776330,2015,2015,2015,2015,0
20250221,111400,19776330,2015,2015,2015,2015,0
20250221,111300,19776330,2015,2015,2015,2015,1
20250221,111200,19774315,2015,2015,2015,2015,0
20250221,111100,19774315,2015,2015,2015,2015,0
20250221,111000,19774315,2015,2015,2015,2015,139
20250221,110900,19494230,2015,2015,2015,2015,10
20250221,110800,19474080,2015,2015,2015,2015,1
20250221,110700,19472065,2015,2015,2015,2015,0
20250221,110600,19472065,2015,2015,2015,2015,500
20250221,110500,18464565,2015,2015,2015,2015,0
20250221,110400,18464565,2015,2015,2015,2015,0
20250221,110300,18464565,2015,2015,2015,2015,1
20250221,110200,18462550,2015,2015,2015,2015,0
20250221,110100,18462550,2015,2015,2015,2015,0
20250221,110000,18462550,2015,2015,2015,2015,999
20250221,105900,16449565,2015,2015,2015,2015,1
20250221,105800,16447550,2010,2010,2010,2010,0
20250221,105700,16447550,2010,2010,2010,2010,0
20250221,105600,16447550,2010,2015,2015,2010,1009
20250221,105500,14414465,2015,2015,2015,2015,497
20250221,105400,13413010,2015,2015,2015,2015,0
20250221,105300,13413010,2015,2015,2015,2015,0
20250221,105200,13413010,2015,2015,2015,2015,0
20250221,105100,13413010,2015,2015,2015,2015,0
20250221,105000,13413010,2015,2015,2015,2015,1
20250221,104900,13410995,2010,2010,2010,2010,0
20250221,104800,13410995,2010,2010,2010,2010,6
20250221,104700,13398935,2015,2015,2015,2015,0
20250221,104600,13398935,2015,2015,2015,2015,1
20250221,104500,13396920,2010,2010,2010,2010,0
20250221,104400,13396920,2010,2010,2010,2010,0
20250221,104300,13396920,2010,2010,2010,2010,990
20250221,104200,11407020,2015,2015,2015,2015,0
20250221,104100,11407020,2015,2015,2015,2015,1
20250221,104000,11405005,2015,2015,2015,2015,0
20250221,103900,11405005,2015,2015,2015,2015,100
20250221,103800,11203505,2015,2015,2015,2015,0
20250221,103700,11203505,2015,2015,2015,2015,0
20250221,103600,11203505,2015,2015,2015,2015,0
20250221,103500,11203505,2015,2015,2015,2015,0
20250221,103400,11203505,2015,2015,2015,2015,0
20250221,103300,11203505,2015,2015,2015,2015,1
20250221,103200,11201490,2015,2015,2015,2015,0
20250221,103100,11201490,2015,2015,2015,2015,0
20250221,103000,11201490,2015,2015,2015,2015,0
20250221,102900,11201490,2015,2015,2015,2015,0
20250221,102800,11201490,2015,2015,2015,2015,1
20250221,102700,11199475,2010,2010,2010,2010,999
20250221,102600,9191485,2015,2015,2015,2015,0
20250221,102500,9191485,2015,2015,2015,2015,0
20250221,102400,9191485,2015,2015,2015,2015,1
20250221,102300,9189470,2015,2015,2015,2015,0
20250221,102200,9189470,2015,2015,2015,2015,0
20250221,102100,9189470,2015,2015,2015,2015,0
20250221,102000,9189470,2015,2015,2015,2015,0
20250221,101900,9189470,2015,2015,2015,2015,1
20250221,101800,9187455,2015,2015,2015,2015,0
20250221,101700,9187455,2015,2015,2015,2015,0
20250221,101600,9187455,2015,2015,2015,2015,0
20250221,101500,9187455,2015,2015,2015,2015,6
20250221,101400,9175365,2015,2015,2015,2015,0
20250221,101300,9175365,2015,2015,2015,2015,40
20250221,101200,9094765,2015,2015,2015,2015,0
20250221,101100,9094765,2015,2015,2015,2015,0
20250221,101000,9094765,2015,2015,2015,2015,2
20250221,100900,9090735,2010,2010,2010,2010,1
20250221,100800,9088725,2010,2010,2010,2010,0
20250221,100700,9088725,2010,2010,2010,2010,0
20250221,100600,9088725,2010,2015,2015,2010,3
20250221,100500,9082690,2015,2015,2015,2015,0
20250221,100400,9082690,2015,2015,2015,2015,0
20250221,100300,9082690,2015,2015,2015,2015,0
20250221,100200,9082690,2015,2015,2015,2015,1
20250221,100100,9080675,2015,2015,2015,2015,0
20250221,100000,9080675,2015,2015,2015,2015,2835
20250221,095900,3368150,2015,2010,2015,2010,21
20250221,095800,3325840,2015,2015,2015,2015,0
20250221,095700,3325840,2015,2015,2015,2015,10
20250221,095600,3305690,2010,2010,2010,2010,0
20250221,095500,3305690,2010,2010,2010,2010,0
20250221,095400,3305690,2010,2010,2010,2010,9
20250221,095300,3287600,2015,2015,2015,2015,1
20250221,095200,3285585,2015,2015,2015,2015,0
20250221,095100,3285585,2015,2015,2015,2015,0
20250221,095000,3285585,2015,2015,2015,2015,0
20250221,094900,3285585,2015,2015,2015,2015,0
20250221,094800,3285585,2015,2015,2015,2015,11
20250221,094700,3263420,2010,2010,2010,2010,0
20250221,094600,3263420,2010,2010,2010,2010,0
20250221,094500,3263420,2010,2010,2010,2010,1
20250221,094400,3261410,2010,2015,2015,2010,2
20250221,094300,3257385,2015,2015,2015,2015,5
20250221,094200,3247310,2015,2015,2015,2015,0
20250221,094100,3247310,2015,2015,2015,2015,110
20250221,094000,3025660,2015,2015,2015,2015,0
20250221,093900,3025660,2015,2015,2015,2015,1
20250221,093800,3023645,2015,2015,2015,2015,1
20250221,093700,3021630,2015,2015,2015,2015,0
20250221,093600,3021630,2015,2015,2015,2015,1
20250221,093500,3019615,2015,2015,2015,2015,5
20250221,093400,3009540,2015,2015,2015,2015,2
20250221,093300,3005510,2015,2015,2015,2015,450
20250221,093200,2098760,2010,2015,2015,2010,101
20250221,093100,1895495,2015,2015,2015,2015,1
20250221,093000,1893480,2015,2015,2015,2015,0
20250221,092900,1893480,2015,2015,2015,2015,0
20250221,092800,1893480,2015,2015,2015,2015,0
20250221,092700,1893480,2015,2015,2015,2015,0
20250221,092600,1893480,2015,2015,2015,2015,1
20250221,092500,1891465,2015,2015,2015,2015,0
20250221,092400,1891465,2015,2015,2015,2015,0
20250221,092300,1891465,2015,2015,2015,2015,120
20250221,092200,1649665,2015,2015,2015,2015,81
20250221,092100,1486450,2015,2015,2015,2015,0
20250221,092000,1486450,2015,2015,2015,2015,0
20250221,091900,1486450,2015,2015,2015,2015,0
20250221,091800,1486450,2015,2015,2015,2015,2
20250221,091700,1482420,2015,2015,2015,2015,1
20250221,091600,1480405,2015,2015,2015,2015,17
20250221,091500,1446150,2015,2015,2015,2015,1
20250221,091400,1444135,2020,2020,2020,2020,0
20250221,091300,1444135,2020,2020,2020,2020,1
20250221,091200,1442115,2015,2020,2020,2015,3
20250221,091100,1436065,2020,2020,2020,2020,0
20250221,091000,1436065,2020,2020,2020,2020,0
20250221,090900,1436065,2020,2020,2020,2020,0
20250221,090800,1436065,2020,2020,2020,2020,22
20250221,090700,1391625,2005,2005,2005,2005,0
20250221,090600,1391625,2005,2010,2010,2005,500
20250221,090500,388970,2005,2005,2005,2005,0
20250221,090400,388970,2005,2005,2005,2005,0
20250221,090300,388970,2005,2005,2005,2005,0
20250221,090200,388970,2005,2005,2005,2005,0
20250221,090100,388970,2005,2005,2005,2005,0
20250221,090000,388970,2005,2005,2005,2005,194