KissMeData/019010/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,190700,69102860,2010,2010,2010,2010,9554
20240701,190600,69102860,2010,2010,2010,2010,0
20240701,190500,69102860,2010,2010,2010,2010,0
20240701,190400,69102860,2010,2010,2010,2010,0
20240701,190300,69102860,2010,2010,2010,2010,0
20240701,190200,69102860,2010,2010,2010,2010,0
20240701,190100,69102860,2010,2010,2010,2010,0
20240701,190000,69102860,2010,2010,2010,2010,0
20240701,185900,69102860,2010,2010,2010,2010,0
20240701,185800,69102860,2010,2010,2010,2010,0
20240701,185700,69102860,2010,2010,2010,2010,0
20240701,185600,69102860,2010,2010,2010,2010,0
20240701,185500,69102860,2010,2010,2010,2010,0
20240701,185400,69102860,2010,2010,2010,2010,0
20240701,185300,69102860,2010,2010,2010,2010,0
20240701,185200,69102860,2010,2010,2010,2010,0
20240701,185100,69102860,2010,2010,2010,2010,0
20240701,185000,69102860,2010,2010,2010,2010,0
20240701,184900,69102860,2010,2010,2010,2010,0
20240701,184800,69102860,2010,2010,2010,2010,0
20240701,184700,69102860,2010,2010,2010,2010,0
20240701,184600,69102860,2010,2010,2010,2010,0
20240701,184500,69102860,2010,2010,2010,2010,0
20240701,184400,69102860,2010,2010,2010,2010,0
20240701,184300,69102860,2010,2010,2010,2010,0
20240701,184200,69102860,2010,2010,2010,2010,0
20240701,184100,69102860,2010,2010,2010,2010,0
20240701,184000,69102860,2010,2010,2010,2010,0
20240701,183900,69102860,2010,2010,2010,2010,0
20240701,183800,69102860,2010,2010,2010,2010,0
20240701,183700,69102860,2010,2010,2010,2010,9554
20240701,183600,69102860,2010,2010,2010,2010,0
20240701,183500,69102860,2010,2010,2010,2010,0
20240701,183400,69102860,2010,2010,2010,2010,0
20240701,183300,69102860,2010,2010,2010,2010,0
20240701,183200,69102860,2010,2010,2010,2010,0
20240701,183100,69102860,2010,2010,2010,2010,0
20240701,183000,69102860,2010,2010,2010,2010,0
20240701,182900,69102860,2010,2010,2010,2010,0
20240701,182800,69102860,2010,2010,2010,2010,0
20240701,182700,69102860,2010,2010,2010,2010,0
20240701,182600,69102860,2010,2010,2010,2010,0
20240701,182500,69102860,2010,2010,2010,2010,0
20240701,182400,69102860,2010,2010,2010,2010,0
20240701,182300,69102860,2010,2010,2010,2010,0
20240701,182200,69102860,2010,2010,2010,2010,0
20240701,182100,69102860,2010,2010,2010,2010,0
20240701,182000,69102860,2010,2010,2010,2010,0
20240701,181900,69102860,2010,2010,2010,2010,0
20240701,181800,69102860,2010,2010,2010,2010,0
20240701,181700,69102860,2010,2010,2010,2010,0
20240701,181600,69102860,2010,2010,2010,2010,0
20240701,181500,69102860,2010,2010,2010,2010,0
20240701,181400,69102860,2010,2010,2010,2010,0
20240701,181300,69102860,2010,2010,2010,2010,0
20240701,181200,69102860,2010,2010,2010,2010,0
20240701,181100,69102860,2010,2010,2010,2010,0
20240701,181000,69102860,2010,2010,2010,2010,0
20240701,180900,69102860,2010,2010,2010,2010,0
20240701,180800,69102860,2010,2010,2010,2010,0
20240701,180700,69102860,2010,2010,2010,2010,9554
20240701,180600,69102860,2010,2010,2010,2010,0
20240701,180500,69102860,2010,2010,2010,2010,0
20240701,180400,69102860,2010,2010,2010,2010,0
20240701,180300,69102860,2010,2010,2010,2010,0
20240701,180200,69102860,2010,2010,2010,2010,0
20240701,180100,69102860,2010,2010,2010,2010,0
20240701,180000,69102860,2010,2010,2010,2010,0
20240701,175900,69102860,2010,2010,2010,2010,0
20240701,175800,69102860,2010,2010,2010,2010,0
20240701,175700,69102860,2010,2010,2010,2010,0
20240701,175600,69102860,2010,2010,2010,2010,0
20240701,175500,69102860,2010,2010,2010,2010,0
20240701,175400,69102860,2010,2010,2010,2010,0
20240701,175300,69102860,2010,2010,2010,2010,0
20240701,175200,69102860,2010,2010,2010,2010,0
20240701,175100,69102860,2010,2010,2010,2010,0
20240701,175000,69102860,2010,2010,2010,2010,0
20240701,174900,69102860,2010,2010,2010,2010,0
20240701,174800,69102860,2010,2010,2010,2010,0
20240701,174700,69102860,2010,2010,2010,2010,0
20240701,174600,69102860,2010,2010,2010,2010,0
20240701,174500,69102860,2010,2010,2010,2010,0
20240701,174400,69102860,2010,2010,2010,2010,0
20240701,174300,69102860,2010,2010,2010,2010,0
20240701,174200,69102860,2010,2010,2010,2010,0
20240701,174100,69102860,2010,2010,2010,2010,0
20240701,174000,69102860,2010,2010,2010,2010,0
20240701,173900,69102860,2010,2010,2010,2010,0
20240701,173800,69102860,2010,2010,2010,2010,0
20240701,173700,69102860,2010,2010,2010,2010,9554
20240701,173600,69102860,2010,2010,2010,2010,0
20240701,173500,69102860,2010,2010,2010,2010,0
20240701,173400,69102860,2010,2010,2010,2010,0
20240701,173300,69102860,2010,2010,2010,2010,0
20240701,173200,69102860,2010,2010,2010,2010,0
20240701,173100,69102860,2010,2010,2010,2010,0
20240701,173000,69102860,2010,2010,2010,2010,0
20240701,172900,69102860,2010,2010,2010,2010,0
20240701,172800,69102860,2010,2010,2010,2010,0
20240701,172700,69102860,2010,2010,2010,2010,0
20240701,172600,69102860,2010,2010,2010,2010,0
20240701,172500,69102860,2010,2010,2010,2010,0
20240701,172400,69102860,2010,2010,2010,2010,0
20240701,172300,69102860,2010,2010,2010,2010,0
20240701,172200,69102860,2010,2010,2010,2010,0
20240701,172100,69102860,2010,2010,2010,2010,0
20240701,172000,69102860,2010,2010,2010,2010,0
20240701,171900,69102860,2010,2010,2010,2010,0
20240701,171800,69102860,2010,2010,2010,2010,0
20240701,171700,69102860,2010,2010,2010,2010,0
20240701,171600,69102860,2010,2010,2010,2010,0
20240701,171500,69102860,2010,2010,2010,2010,0
20240701,171400,69102860,2010,2010,2010,2010,0
20240701,171300,69102860,2010,2010,2010,2010,0
20240701,171200,69102860,2010,2010,2010,2010,0
20240701,171100,69102860,2010,2010,2010,2010,0
20240701,171000,69102860,2010,2010,2010,2010,0
20240701,170900,69102860,2010,2010,2010,2010,0
20240701,170800,69102860,2010,2010,2010,2010,0
20240701,170700,69102860,2010,2010,2010,2010,9554
20240701,170600,69102860,2010,2010,2010,2010,0
20240701,170500,69102860,2010,2010,2010,2010,0
20240701,170400,69102860,2010,2010,2010,2010,0
20240701,170300,69102860,2010,2010,2010,2010,0
20240701,170200,69102860,2010,2010,2010,2010,0
20240701,170100,69102860,2010,2010,2010,2010,0
20240701,170000,69102860,2010,2010,2010,2010,0
20240701,165900,69102860,2010,2010,2010,2010,0
20240701,165800,69102860,2010,2010,2010,2010,0
20240701,165700,69102860,2010,2010,2010,2010,0
20240701,165600,69102860,2010,2010,2010,2010,0
20240701,165500,69102860,2010,2010,2010,2010,0
20240701,165400,69102860,2010,2010,2010,2010,0
20240701,165300,69102860,2010,2010,2010,2010,0
20240701,165200,69102860,2010,2010,2010,2010,0
20240701,165100,69102860,2010,2010,2010,2010,0
20240701,165000,69102860,2010,2010,2010,2010,0
20240701,164900,69102860,2010,2010,2010,2010,0
20240701,164800,69102860,2010,2010,2010,2010,0
20240701,164700,69102860,2010,2010,2010,2010,0
20240701,164600,69102860,2010,2010,2010,2010,0
20240701,164500,69102860,2010,2010,2010,2010,0
20240701,164400,69102860,2010,2010,2010,2010,0
20240701,164300,69102860,2010,2010,2010,2010,0
20240701,164200,69102860,2010,2010,2010,2010,0
20240701,164100,69102860,2010,2010,2010,2010,0
20240701,164000,69102860,2010,2010,2010,2010,0
20240701,163900,69102860,2010,2010,2010,2010,0
20240701,163800,69102860,2010,2010,2010,2010,0
20240701,163700,69102860,2010,2010,2010,2010,9554
20240701,163600,69102860,2010,2010,2010,2010,0
20240701,163500,69102860,2010,2010,2010,2010,0
20240701,163400,69102860,2010,2010,2010,2010,0
20240701,163300,69102860,2010,2010,2010,2010,0
20240701,163200,69102860,2010,2010,2010,2010,0
20240701,163100,69102860,2010,2010,2010,2010,0
20240701,163000,69102860,2010,2010,2010,2010,0
20240701,162900,69102860,2010,2010,2010,2010,0
20240701,162800,69102860,2010,2010,2010,2010,0
20240701,162700,69102860,2010,2010,2010,2010,0
20240701,162600,69102860,2010,2010,2010,2010,0
20240701,162500,69102860,2010,2010,2010,2010,0
20240701,162400,69102860,2010,2010,2010,2010,0
20240701,162300,69102860,2010,2010,2010,2010,0
20240701,162200,69102860,2010,2010,2010,2010,0
20240701,162100,69102860,2010,2010,2010,2010,0
20240701,162000,69102860,2010,2010,2010,2010,0
20240701,161900,69102860,2010,2010,2010,2010,0
20240701,161800,69102860,2010,2010,2010,2010,0
20240701,161700,69102860,2010,2010,2010,2010,0
20240701,161600,69102860,2010,2010,2010,2010,0
20240701,161500,69102860,2010,2010,2010,2010,0
20240701,161400,69102860,2010,2010,2010,2010,0
20240701,161300,69102860,2010,2010,2010,2010,0
20240701,161200,69102860,2010,2010,2010,2010,0
20240701,161100,69102860,2010,2010,2010,2010,0
20240701,161000,69102860,2010,2010,2010,2010,0
20240701,160900,69102860,2010,2010,2010,2010,0
20240701,160800,69102860,2010,2010,2010,2010,0
20240701,160700,69102860,2010,2010,2010,2010,9554
20240701,160600,69102860,2010,2010,2010,2010,0
20240701,160500,69102860,2010,2010,2010,2010,0
20240701,160400,69102860,2010,2010,2010,2010,0
20240701,160300,69102860,2010,2010,2010,2010,0
20240701,160200,69102860,2010,2010,2010,2010,0
20240701,160100,69102860,2010,2010,2010,2010,0
20240701,160000,69102860,2010,2010,2010,2010,0
20240701,155900,69102860,2010,2010,2010,2010,0
20240701,155800,69102860,2010,2010,2010,2010,0
20240701,155700,69102860,2010,2010,2010,2010,0
20240701,155600,69102860,2010,2010,2010,2010,0
20240701,155500,69102860,2010,2010,2010,2010,0
20240701,155400,69102860,2010,2010,2010,2010,0
20240701,155300,69102860,2010,2010,2010,2010,0
20240701,155200,69102860,2010,2010,2010,2010,0
20240701,155100,69102860,2010,2010,2010,2010,0
20240701,155000,69102860,2010,2010,2010,2010,0
20240701,154900,69102860,2010,2010,2010,2010,0
20240701,154800,69102860,2010,2010,2010,2010,0
20240701,154700,69102860,2010,2010,2010,2010,0
20240701,154600,69102860,2010,2010,2010,2010,0
20240701,154500,69102860,2010,2010,2010,2010,0
20240701,154400,69102860,2010,2010,2010,2010,0
20240701,154300,69102860,2010,2010,2010,2010,0
20240701,154200,69102860,2010,2010,2010,2010,0
20240701,154100,69102860,2010,2010,2010,2010,0
20240701,154000,69102860,2010,2010,2010,2010,0
20240701,153900,69102860,2010,2010,2010,2010,0
20240701,153800,69102860,2010,2010,2010,2010,0
20240701,153700,69102860,2010,2010,2010,2010,9554
20240701,153600,69102860,2010,2010,2010,2010,0
20240701,153500,69102860,2010,2010,2010,2010,0
20240701,153400,69102860,2010,2010,2010,2010,0
20240701,153300,69102860,2010,2010,2010,2010,0
20240701,153200,69102860,2010,2010,2010,2010,0
20240701,153100,69102860,2010,2010,2010,2010,0
20240701,153000,69102860,2010,2010,2010,2010,9554
20240701,152900,49899320,2020,2020,2020,2020,0
20240701,152800,49899320,2020,2020,2020,2020,0
20240701,152700,49899320,2020,2020,2020,2020,0
20240701,152600,49899320,2020,2020,2020,2020,0
20240701,152500,49899320,2020,2020,2020,2020,0
20240701,152400,49899320,2020,2020,2020,2020,0
20240701,152300,49899320,2020,2020,2020,2020,0
20240701,152200,49899320,2020,2020,2020,2020,0
20240701,152100,49899320,2020,2020,2020,2020,0
20240701,152000,49899320,2020,2020,2020,2020,0
20240701,151900,49899320,2020,2020,2020,2020,0
20240701,151800,49899320,2020,2020,2020,2020,1
20240701,151700,49897300,2015,2015,2015,2015,0
20240701,151600,49897300,2015,2015,2015,2015,384
20240701,151500,49123540,2025,2025,2025,2025,0
20240701,151400,49123540,2025,2025,2025,2025,0
20240701,151300,49123540,2025,2025,2025,2025,0
20240701,151200,49123540,2025,2025,2025,2025,0
20240701,151100,49123540,2025,2025,2025,2025,0
20240701,151000,49123540,2025,2025,2025,2025,0
20240701,150900,49123540,2025,2025,2025,2025,0
20240701,150800,49123540,2025,2025,2025,2025,0
20240701,150700,49123540,2025,2025,2025,2025,0
20240701,150600,49123540,2025,2025,2025,2025,0
20240701,150500,49123540,2025,2025,2025,2025,0
20240701,150400,49123540,2025,2025,2025,2025,0
20240701,150300,49123540,2025,2025,2025,2025,0
20240701,150200,49123540,2025,2020,2025,2020,51
20240701,150100,49020515,2025,2025,2025,2025,0
20240701,150000,49020515,2025,2025,2025,2025,0
20240701,145900,49020515,2025,2025,2025,2025,0
20240701,145800,49020515,2025,2025,2025,2025,0
20240701,145700,49020515,2025,2020,2025,2020,151
20240701,145600,48715490,2020,2020,2020,2020,0
20240701,145500,48715490,2020,2020,2020,2020,40
20240701,145400,48634690,2020,2020,2020,2020,0
20240701,145300,48634690,2020,2020,2020,2020,0
20240701,145200,48634690,2020,2020,2020,2020,210
20240701,145100,48210490,2015,2015,2015,2015,0
20240701,145000,48210490,2015,2015,2015,2015,0
20240701,144900,48210490,2015,2015,2015,2015,0
20240701,144800,48210490,2015,2020,2020,2015,2
20240701,144700,48206455,2020,2020,2020,2020,0
20240701,144600,48206455,2020,2020,2020,2020,0
20240701,144500,48206455,2020,2020,2020,2020,0
20240701,144400,48206455,2020,2020,2020,2020,0
20240701,144300,48206455,2020,2020,2020,2020,0
20240701,144200,48206455,2020,2020,2020,2020,0
20240701,144100,48206455,2020,2020,2020,2020,0
20240701,144000,48206455,2020,2020,2020,2020,0
20240701,143900,48206455,2020,2020,2020,2020,0
20240701,143800,48206455,2020,2020,2020,2020,0
20240701,143700,48206455,2020,2020,2020,2020,50
20240701,143600,48105455,2020,2020,2020,2020,0
20240701,143500,48105455,2020,2020,2020,2020,0
20240701,143400,48105455,2020,2020,2020,2020,0
20240701,143300,48105455,2020,2020,2020,2020,0
20240701,143200,48105455,2020,2020,2020,2020,0
20240701,143100,48105455,2020,2020,2020,2020,0
20240701,143000,48105455,2020,2020,2020,2020,0
20240701,142900,48105455,2020,2020,2020,2020,0
20240701,142800,48105455,2020,2020,2020,2020,0
20240701,142700,48105455,2020,2020,2020,2020,0
20240701,142600,48105455,2020,2020,2020,2020,0
20240701,142500,48105455,2020,2020,2020,2020,0
20240701,142400,48105455,2020,2020,2020,2020,0
20240701,142300,48105455,2020,2020,2020,2020,0
20240701,142200,48105455,2020,2020,2020,2020,0
20240701,142100,48105455,2020,2020,2020,2020,0
20240701,142000,48105455,2020,2020,2020,2020,0
20240701,141900,48105455,2020,2020,2020,2020,0
20240701,141800,48105455,2020,2020,2020,2020,0
20240701,141700,48105455,2020,2020,2020,2020,0
20240701,141600,48105455,2020,2020,2020,2020,0
20240701,141500,48105455,2020,2020,2020,2020,0
20240701,141400,48105455,2020,2020,2020,2020,0
20240701,141300,48105455,2020,2020,2020,2020,0
20240701,141200,48105455,2020,2020,2020,2020,0
20240701,141100,48105455,2020,2020,2020,2020,0
20240701,141000,48105455,2020,2020,2020,2020,0
20240701,140900,48105455,2020,2020,2020,2020,0
20240701,140800,48105455,2020,2020,2020,2020,3
20240701,140700,48099395,2020,2020,2020,2020,0
20240701,140600,48099395,2020,2020,2020,2020,0
20240701,140500,48099395,2020,2020,2020,2020,0
20240701,140400,48099395,2020,2020,2020,2020,4
20240701,140300,48091315,2015,2015,2015,2015,298
20240701,140200,47490845,2020,2020,2020,2020,0
20240701,140100,47490845,2020,2020,2020,2020,0
20240701,140000,47490845,2020,2020,2020,2020,0
20240701,135900,47490845,2020,2020,2020,2020,0
20240701,135800,47490845,2020,2020,2020,2020,0
20240701,135700,47490845,2020,2020,2020,2020,0
20240701,135600,47490845,2020,2020,2020,2020,0
20240701,135500,47490845,2020,2020,2020,2020,0
20240701,135400,47490845,2020,2020,2020,2020,0
20240701,135300,47490845,2020,2020,2020,2020,0
20240701,135200,47490845,2020,2020,2020,2020,0
20240701,135100,47490845,2020,2020,2020,2020,0
20240701,135000,47490845,2020,2020,2020,2020,0
20240701,134900,47490845,2020,2020,2020,2020,0
20240701,134800,47490845,2020,2020,2020,2020,0
20240701,134700,47490845,2020,2020,2020,2020,0
20240701,134600,47490845,2020,2020,2020,2020,0
20240701,134500,47490845,2020,2020,2020,2020,0
20240701,134400,47490845,2020,2020,2020,2020,0
20240701,134300,47490845,2020,2020,2020,2020,0
20240701,134200,47490845,2020,2020,2020,2020,0
20240701,134100,47490845,2020,2020,2020,2020,300
20240701,134000,46884845,2020,2020,2020,2020,0
20240701,133900,46884845,2020,2020,2020,2020,0
20240701,133800,46884845,2020,2020,2020,2020,0
20240701,133700,46884845,2020,2020,2020,2020,0
20240701,133600,46884845,2020,2020,2020,2020,0
20240701,133500,46884845,2020,2020,2020,2020,0
20240701,133400,46884845,2020,2020,2020,2020,0
20240701,133300,46884845,2020,2020,2020,2020,0
20240701,133200,46884845,2020,2020,2020,2020,0
20240701,133100,46884845,2020,2020,2020,2020,0
20240701,133000,46884845,2020,2020,2020,2020,0
20240701,132900,46884845,2020,2020,2020,2020,0
20240701,132800,46884845,2020,2020,2020,2020,0
20240701,132700,46884845,2020,2020,2020,2020,0
20240701,132600,46884845,2020,2020,2020,2020,0
20240701,132500,46884845,2020,2020,2020,2020,0
20240701,132400,46884845,2020,2020,2020,2020,0
20240701,132300,46884845,2020,2020,2020,2020,0
20240701,132200,46884845,2020,2020,2020,2020,0
20240701,132100,46884845,2020,2020,2020,2020,0
20240701,132000,46884845,2020,2020,2020,2020,0
20240701,131900,46884845,2020,2020,2020,2020,0
20240701,131800,46884845,2020,2020,2020,2020,0
20240701,131700,46884845,2020,2020,2020,2020,0
20240701,131600,46884845,2020,2020,2020,2020,0
20240701,131500,46884845,2020,2020,2020,2020,0
20240701,131400,46884845,2020,2020,2020,2020,0
20240701,131300,46884845,2020,2020,2020,2020,0
20240701,131200,46884845,2020,2020,2020,2020,0
20240701,131100,46884845,2020,2020,2020,2020,0
20240701,131000,46884845,2020,2020,2020,2020,0
20240701,130900,46884845,2020,2020,2020,2020,200
20240701,130800,46480845,2020,2020,2020,2020,0
20240701,130700,46480845,2020,2020,2020,2020,0
20240701,130600,46480845,2020,2020,2020,2020,0
20240701,130500,46480845,2020,2020,2020,2020,0
20240701,130400,46480845,2020,2020,2020,2020,0
20240701,130300,46480845,2020,2020,2020,2020,0
20240701,130200,46480845,2020,2020,2020,2020,0
20240701,130100,46480845,2020,2020,2020,2020,0
20240701,130000,46480845,2020,2020,2020,2020,0
20240701,125900,46480845,2020,2020,2020,2020,0
20240701,125800,46480845,2020,2020,2020,2020,0
20240701,125700,46480845,2020,2020,2020,2020,0
20240701,125600,46480845,2020,2020,2020,2020,0
20240701,125500,46480845,2020,2020,2020,2020,0
20240701,125400,46480845,2020,2020,2020,2020,0
20240701,125300,46480845,2020,2020,2020,2020,10
20240701,125200,46460645,2020,2020,2020,2020,0
20240701,125100,46460645,2020,2020,2020,2020,0
20240701,125000,46460645,2020,2020,2020,2020,0
20240701,124900,46460645,2020,2020,2020,2020,0
20240701,124800,46460645,2020,2020,2020,2020,0
20240701,124700,46460645,2020,2020,2020,2020,0
20240701,124600,46460645,2020,2020,2020,2020,0
20240701,124500,46460645,2020,2020,2020,2020,0
20240701,124400,46460645,2020,2020,2020,2020,0
20240701,124300,46460645,2020,2020,2020,2020,0
20240701,124200,46460645,2020,2020,2020,2020,0
20240701,124100,46460645,2020,2020,2020,2020,0
20240701,124000,46460645,2020,2020,2020,2020,0
20240701,123900,46460645,2020,2020,2020,2020,0
20240701,123800,46460645,2020,2020,2020,2020,0
20240701,123700,46460645,2020,2020,2020,2020,100
20240701,123600,46258645,2020,2020,2020,2020,0
20240701,123500,46258645,2020,2020,2020,2020,0
20240701,123400,46258645,2020,2020,2020,2020,0
20240701,123300,46258645,2020,2020,2020,2020,0
20240701,123200,46258645,2020,2020,2020,2020,0
20240701,123100,46258645,2020,2020,2020,2020,0
20240701,123000,46258645,2020,2020,2020,2020,0
20240701,122900,46258645,2020,2020,2020,2020,0
20240701,122800,46258645,2020,2020,2020,2020,0
20240701,122700,46258645,2020,2020,2020,2020,0
20240701,122600,46258645,2020,2020,2020,2020,0
20240701,122500,46258645,2020,2020,2020,2020,0
20240701,122400,46258645,2020,2020,2020,2020,0
20240701,122300,46258645,2020,2020,2020,2020,0
20240701,122200,46258645,2020,2020,2020,2020,0
20240701,122100,46258645,2020,2020,2020,2020,0
20240701,122000,46258645,2020,2020,2020,2020,0
20240701,121900,46258645,2020,2020,2020,2020,0
20240701,121800,46258645,2020,2020,2020,2020,1000
20240701,121700,44238645,2020,2020,2020,2020,0
20240701,121600,44238645,2020,2020,2020,2020,0
20240701,121500,44238645,2020,2020,2020,2020,0
20240701,121400,44238645,2020,2020,2020,2020,0
20240701,121300,44238645,2020,2020,2020,2020,0
20240701,121200,44238645,2020,2020,2020,2020,0
20240701,121100,44238645,2020,2020,2020,2020,0
20240701,121000,44238645,2020,2020,2020,2020,0
20240701,120900,44238645,2020,2020,2020,2020,0
20240701,120800,44238645,2020,2020,2020,2020,0
20240701,120700,44238645,2020,2020,2020,2020,8
20240701,120600,44222485,2020,2020,2020,2020,0
20240701,120500,44222485,2020,2020,2020,2020,0
20240701,120400,44222485,2020,2020,2020,2020,0
20240701,120300,44222485,2020,2020,2020,2020,0
20240701,120200,44222485,2020,2020,2020,2020,0
20240701,120100,44222485,2020,2020,2020,2020,0
20240701,120000,44222485,2020,2020,2020,2020,0
20240701,115900,44222485,2020,2020,2020,2020,0
20240701,115800,44222485,2020,2020,2020,2020,0
20240701,115700,44222485,2020,2020,2020,2020,0
20240701,115600,44222485,2020,2020,2020,2020,0
20240701,115500,44222485,2020,2020,2020,2020,0
20240701,115400,44222485,2020,2020,2020,2020,0
20240701,115300,44222485,2020,2020,2020,2020,0
20240701,115200,44222485,2020,2020,2020,2020,0
20240701,115100,44222485,2020,2020,2020,2020,0
20240701,115000,44222485,2020,2020,2020,2020,0
20240701,114900,44222485,2020,2020,2020,2020,0
20240701,114800,44222485,2020,2020,2020,2020,0
20240701,114700,44222485,2020,2020,2020,2020,0
20240701,114600,44222485,2020,2020,2020,2020,0
20240701,114500,44222485,2020,2020,2020,2020,0
20240701,114400,44222485,2020,2020,2020,2020,0
20240701,114300,44222485,2020,2020,2020,2020,0
20240701,114200,44222485,2020,2020,2020,2020,0
20240701,114100,44222485,2020,2020,2020,2020,0
20240701,114000,44222485,2020,2020,2020,2020,0
20240701,113900,44222485,2020,2020,2020,2020,3
20240701,113800,44216425,2020,2020,2020,2020,0
20240701,113700,44216425,2020,2020,2020,2020,0
20240701,113600,44216425,2020,2020,2020,2020,0
20240701,113500,44216425,2020,2020,2020,2020,0
20240701,113400,44216425,2020,2020,2020,2020,420
20240701,113300,43368025,2020,2020,2020,2020,0
20240701,113200,43368025,2020,2020,2020,2020,1
20240701,113100,43366005,2025,2025,2025,2025,0
20240701,113000,43366005,2025,2025,2025,2025,0
20240701,112900,43366005,2025,2025,2025,2025,0
20240701,112800,43366005,2025,2025,2025,2025,0
20240701,112700,43366005,2025,2025,2025,2025,0
20240701,112600,43366005,2025,2025,2025,2025,0
20240701,112500,43366005,2025,2025,2025,2025,0
20240701,112400,43366005,2025,2025,2025,2025,0
20240701,112300,43366005,2025,2025,2025,2025,0
20240701,112200,43366005,2025,2025,2025,2025,0
20240701,112100,43366005,2025,2025,2025,2025,0
20240701,112000,43366005,2025,2025,2025,2025,0
20240701,111900,43366005,2025,2025,2025,2025,0
20240701,111800,43366005,2025,2025,2025,2025,0
20240701,111700,43366005,2025,2025,2025,2025,0
20240701,111600,43366005,2025,2025,2025,2025,0
20240701,111500,43366005,2025,2025,2025,2025,0
20240701,111400,43366005,2025,2025,2025,2025,0
20240701,111300,43366005,2025,2025,2025,2025,0
20240701,111200,43366005,2025,2025,2025,2025,0
20240701,111100,43366005,2025,2025,2025,2025,0
20240701,111000,43366005,2025,2025,2025,2025,0
20240701,110900,43366005,2025,2025,2025,2025,0
20240701,110800,43366005,2025,2025,2025,2025,0
20240701,110700,43366005,2025,2025,2025,2025,0
20240701,110600,43366005,2025,2025,2025,2025,0
20240701,110500,43366005,2025,2025,2025,2025,0
20240701,110400,43366005,2025,2025,2025,2025,0
20240701,110300,43366005,2025,2025,2025,2025,0
20240701,110200,43366005,2025,2025,2025,2025,0
20240701,110100,43366005,2025,2025,2025,2025,0
20240701,110000,43366005,2025,2025,2025,2025,0
20240701,105900,43366005,2025,2025,2025,2025,0
20240701,105800,43366005,2025,2025,2025,2025,0
20240701,105700,43366005,2025,2025,2025,2025,0
20240701,105600,43366005,2025,2025,2025,2025,0
20240701,105500,43366005,2025,2025,2025,2025,0
20240701,105400,43366005,2025,2025,2025,2025,0
20240701,105300,43366005,2025,2025,2025,2025,0
20240701,105200,43366005,2025,2025,2025,2025,0
20240701,105100,43366005,2025,2025,2025,2025,0
20240701,105000,43366005,2025,2025,2025,2025,0
20240701,104900,43366005,2025,2025,2025,2025,0
20240701,104800,43366005,2025,2025,2025,2025,0
20240701,104700,43366005,2025,2025,2025,2025,0
20240701,104600,43366005,2025,2025,2025,2025,0
20240701,104500,43366005,2025,2025,2025,2025,0
20240701,104400,43366005,2025,2025,2025,2025,0
20240701,104300,43366005,2025,2025,2025,2025,0
20240701,104200,43366005,2025,2025,2025,2025,0
20240701,104100,43366005,2025,2025,2025,2025,0
20240701,104000,43366005,2025,2025,2025,2025,0
20240701,103900,43366005,2025,2025,2025,2025,0
20240701,103800,43366005,2025,2025,2025,2025,0
20240701,103700,43366005,2025,2025,2025,2025,0
20240701,103600,43366005,2025,2025,2025,2025,0
20240701,103500,43366005,2025,2025,2025,2025,0
20240701,103400,43366005,2025,2025,2025,2025,0
20240701,103300,43366005,2025,2025,2025,2025,0
20240701,103200,43366005,2025,2025,2025,2025,0
20240701,103100,43366005,2025,2025,2025,2025,0
20240701,103000,43366005,2025,2025,2025,2025,0
20240701,102900,43366005,2025,2025,2025,2025,0
20240701,102800,43366005,2025,2025,2025,2025,0
20240701,102700,43366005,2025,2025,2025,2025,0
20240701,102600,43366005,2025,2025,2025,2025,0
20240701,102500,43366005,2025,2025,2025,2025,0
20240701,102400,43366005,2025,2025,2025,2025,0
20240701,102300,43366005,2025,2025,2025,2025,20
20240701,102200,43325505,2025,2025,2025,2025,0
20240701,102100,43325505,2025,2025,2025,2025,0
20240701,102000,43325505,2025,2015,2025,2010,1939
20240701,101900,39428025,2020,2020,2020,2020,0
20240701,101800,39428025,2020,2020,2020,2020,0
20240701,101700,39428025,2020,2020,2020,2020,0
20240701,101600,39428025,2020,2020,2020,2020,0
20240701,101500,39428025,2020,2020,2020,2020,0
20240701,101400,39428025,2020,2020,2020,2020,0
20240701,101300,39428025,2020,2020,2020,2020,0
20240701,101200,39428025,2020,2020,2020,2020,0
20240701,101100,39428025,2020,2020,2020,2020,0
20240701,101000,39428025,2020,2020,2020,2020,0
20240701,100900,39428025,2020,2020,2020,2020,0
20240701,100800,39428025,2020,2020,2020,2020,0
20240701,100700,39428025,2020,2020,2020,2020,1
20240701,100600,39426005,2010,2015,2015,2010,5350
20240701,100500,28658105,2025,2025,2025,2025,0
20240701,100400,28658105,2025,2025,2025,2025,0
20240701,100300,28658105,2025,2025,2025,2025,0
20240701,100200,28658105,2025,2020,2025,2020,50
20240701,100100,28556860,2020,2020,2020,2020,0
20240701,100000,28556860,2020,2020,2020,2020,0
20240701,095900,28556860,2020,2020,2020,2020,0
20240701,095800,28556860,2020,2020,2020,2020,0
20240701,095700,28556860,2020,2020,2020,2020,0
20240701,095600,28556860,2020,2020,2020,2020,0
20240701,095500,28556860,2020,2020,2020,2020,0
20240701,095400,28556860,2020,2020,2020,2020,0
20240701,095300,28556860,2020,2020,2020,2020,1
20240701,095200,28554840,2020,2020,2020,2020,0
20240701,095100,28554840,2020,2020,2020,2020,0
20240701,095000,28554840,2020,2020,2020,2020,1
20240701,094900,28552820,2015,2015,2015,2015,0
20240701,094800,28552820,2015,2015,2015,2015,0
20240701,094700,28552820,2015,2015,2015,2015,0
20240701,094600,28552820,2015,2015,2015,2015,0
20240701,094500,28552820,2015,2015,2015,2015,0
20240701,094400,28552820,2015,2015,2015,2015,0
20240701,094300,28552820,2015,2015,2015,2015,0
20240701,094200,28552820,2015,2015,2015,2015,1
20240701,094100,28550805,2020,2020,2020,2020,0
20240701,094000,28550805,2020,2020,2020,2020,0
20240701,093900,28550805,2020,2020,2020,2020,0
20240701,093800,28550805,2020,2020,2020,2020,1
20240701,093700,28548785,2010,2010,2010,2010,0
20240701,093600,28548785,2010,2010,2010,2010,0
20240701,093500,28548785,2010,2010,2010,2010,0
20240701,093400,28548785,2010,2020,2020,2010,1944
20240701,093300,24641270,2025,2025,2025,2025,0
20240701,093200,24641270,2025,2025,2025,2025,0
20240701,093100,24641270,2025,2025,2025,2025,0
20240701,093000,24641270,2025,2025,2025,2025,1
20240701,092900,24639245,2020,2020,2020,2020,0
20240701,092800,24639245,2020,2020,2020,2020,0
20240701,092700,24639245,2020,2020,2020,2020,0
20240701,092600,24639245,2020,2020,2020,2020,1
20240701,092500,24637225,2015,2020,2020,2015,12196
20240701,092400,36405,2030,2030,2030,2030,0
20240701,092300,36405,2030,2030,2030,2030,0
20240701,092200,36405,2030,2030,2030,2030,0
20240701,092100,36405,2030,2030,2030,2030,0
20240701,092000,36405,2030,2030,2030,2030,0
20240701,091900,36405,2030,2030,2030,2030,0
20240701,091800,36405,2030,2030,2030,2030,1
20240701,091700,34375,2040,2040,2040,2040,0
20240701,091600,34375,2040,2040,2040,2040,0
20240701,091500,34375,2040,2040,2040,2040,0
20240701,091400,34375,2040,2040,2040,2040,0
20240701,091300,34375,2040,2040,2040,2040,0
20240701,091200,34375,2040,2040,2040,2040,0
20240701,091100,34375,2040,2040,2040,2040,0
20240701,091000,34375,2040,2040,2040,2040,0
20240701,090900,34375,2040,2040,2040,2040,0
20240701,090800,34375,2040,2040,2040,2040,0
20240701,090700,34375,2040,2040,2040,2040,0
20240701,090600,34375,2040,2040,2040,2040,0
20240701,090500,34375,2040,2040,2040,2040,0
20240701,090400,34375,2040,2040,2040,2040,0
20240701,090300,34375,2040,2040,2040,2040,0
20240701,090200,34375,2040,2040,2040,2040,0
20240701,090100,34375,2040,2040,2040,2040,0
20240701,090000,34375,2040,2020,2040,2020,17