KissMeData/019010/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190700,40488290,2040,2040,2040,2040,500
20240704,190600,40488290,2040,2040,2040,2040,0
20240704,190500,40488290,2040,2040,2040,2040,0
20240704,190400,40488290,2040,2040,2040,2040,0
20240704,190300,40488290,2040,2040,2040,2040,0
20240704,190200,40488290,2040,2040,2040,2040,0
20240704,190100,40488290,2040,2040,2040,2040,0
20240704,190000,40488290,2040,2040,2040,2040,0
20240704,185900,40488290,2040,2040,2040,2040,0
20240704,185800,40488290,2040,2040,2040,2040,0
20240704,185700,40488290,2040,2040,2040,2040,0
20240704,185600,40488290,2040,2040,2040,2040,0
20240704,185500,40488290,2040,2040,2040,2040,0
20240704,185400,40488290,2040,2040,2040,2040,0
20240704,185300,40488290,2040,2040,2040,2040,0
20240704,185200,40488290,2040,2040,2040,2040,0
20240704,185100,40488290,2040,2040,2040,2040,0
20240704,185000,40488290,2040,2040,2040,2040,0
20240704,184900,40488290,2040,2040,2040,2040,0
20240704,184800,40488290,2040,2040,2040,2040,0
20240704,184700,40488290,2040,2040,2040,2040,0
20240704,184600,40488290,2040,2040,2040,2040,0
20240704,184500,40488290,2040,2040,2040,2040,0
20240704,184400,40488290,2040,2040,2040,2040,0
20240704,184300,40488290,2040,2040,2040,2040,0
20240704,184200,40488290,2040,2040,2040,2040,0
20240704,184100,40488290,2040,2040,2040,2040,0
20240704,184000,40488290,2040,2040,2040,2040,0
20240704,183900,40488290,2040,2040,2040,2040,0
20240704,183800,40488290,2040,2040,2040,2040,0
20240704,183700,40488290,2040,2040,2040,2040,500
20240704,183600,40488290,2040,2040,2040,2040,0
20240704,183500,40488290,2040,2040,2040,2040,0
20240704,183400,40488290,2040,2040,2040,2040,0
20240704,183300,40488290,2040,2040,2040,2040,0
20240704,183200,40488290,2040,2040,2040,2040,0
20240704,183100,40488290,2040,2040,2040,2040,0
20240704,183000,40488290,2040,2040,2040,2040,0
20240704,182900,40488290,2040,2040,2040,2040,0
20240704,182800,40488290,2040,2040,2040,2040,0
20240704,182700,40488290,2040,2040,2040,2040,0
20240704,182600,40488290,2040,2040,2040,2040,0
20240704,182500,40488290,2040,2040,2040,2040,0
20240704,182400,40488290,2040,2040,2040,2040,0
20240704,182300,40488290,2040,2040,2040,2040,0
20240704,182200,40488290,2040,2040,2040,2040,0
20240704,182100,40488290,2040,2040,2040,2040,0
20240704,182000,40488290,2040,2040,2040,2040,0
20240704,181900,40488290,2040,2040,2040,2040,0
20240704,181800,40488290,2040,2040,2040,2040,0
20240704,181700,40488290,2040,2040,2040,2040,0
20240704,181600,40488290,2040,2040,2040,2040,0
20240704,181500,40488290,2040,2040,2040,2040,0
20240704,181400,40488290,2040,2040,2040,2040,0
20240704,181300,40488290,2040,2040,2040,2040,0
20240704,181200,40488290,2040,2040,2040,2040,0
20240704,181100,40488290,2040,2040,2040,2040,0
20240704,181000,40488290,2040,2040,2040,2040,0
20240704,180900,40488290,2040,2040,2040,2040,0
20240704,180800,40488290,2040,2040,2040,2040,0
20240704,180700,40488290,2040,2040,2040,2040,500
20240704,180600,40488290,2040,2040,2040,2040,0
20240704,180500,40488290,2040,2040,2040,2040,0
20240704,180400,40488290,2040,2040,2040,2040,0
20240704,180300,40488290,2040,2040,2040,2040,0
20240704,180200,40488290,2040,2040,2040,2040,0
20240704,180100,40488290,2040,2040,2040,2040,0
20240704,180000,40488290,2040,2040,2040,2040,0
20240704,175900,40488290,2040,2040,2040,2040,0
20240704,175800,40488290,2040,2040,2040,2040,0
20240704,175700,40488290,2040,2040,2040,2040,0
20240704,175600,40488290,2040,2040,2040,2040,0
20240704,175500,40488290,2040,2040,2040,2040,0
20240704,175400,40488290,2040,2040,2040,2040,0
20240704,175300,40488290,2040,2040,2040,2040,0
20240704,175200,40488290,2040,2040,2040,2040,0
20240704,175100,40488290,2040,2040,2040,2040,0
20240704,175000,40488290,2040,2040,2040,2040,0
20240704,174900,40488290,2040,2040,2040,2040,0
20240704,174800,40488290,2040,2040,2040,2040,0
20240704,174700,40488290,2040,2040,2040,2040,0
20240704,174600,40488290,2040,2040,2040,2040,0
20240704,174500,40488290,2040,2040,2040,2040,0
20240704,174400,40488290,2040,2040,2040,2040,0
20240704,174300,40488290,2040,2040,2040,2040,0
20240704,174200,40488290,2040,2040,2040,2040,0
20240704,174100,40488290,2040,2040,2040,2040,0
20240704,174000,40488290,2040,2040,2040,2040,0
20240704,173900,40488290,2040,2040,2040,2040,0
20240704,173800,40488290,2040,2040,2040,2040,0
20240704,173700,40488290,2040,2040,2040,2040,500
20240704,173600,40488290,2040,2040,2040,2040,0
20240704,173500,40488290,2040,2040,2040,2040,0
20240704,173400,40488290,2040,2040,2040,2040,0
20240704,173300,40488290,2040,2040,2040,2040,0
20240704,173200,40488290,2040,2040,2040,2040,0
20240704,173100,40488290,2040,2040,2040,2040,0
20240704,173000,40488290,2040,2040,2040,2040,0
20240704,172900,40488290,2040,2040,2040,2040,0
20240704,172800,40488290,2040,2040,2040,2040,0
20240704,172700,40488290,2040,2040,2040,2040,0
20240704,172600,40488290,2040,2040,2040,2040,0
20240704,172500,40488290,2040,2040,2040,2040,0
20240704,172400,40488290,2040,2040,2040,2040,0
20240704,172300,40488290,2040,2040,2040,2040,0
20240704,172200,40488290,2040,2040,2040,2040,0
20240704,172100,40488290,2040,2040,2040,2040,0
20240704,172000,40488290,2040,2040,2040,2040,0
20240704,171900,40488290,2040,2040,2040,2040,0
20240704,171800,40488290,2040,2040,2040,2040,0
20240704,171700,40488290,2040,2040,2040,2040,0
20240704,171600,40488290,2040,2040,2040,2040,0
20240704,171500,40488290,2040,2040,2040,2040,0
20240704,171400,40488290,2040,2040,2040,2040,0
20240704,171300,40488290,2040,2040,2040,2040,0
20240704,171200,40488290,2040,2040,2040,2040,0
20240704,171100,40488290,2040,2040,2040,2040,0
20240704,171000,40488290,2040,2040,2040,2040,0
20240704,170900,40488290,2040,2040,2040,2040,0
20240704,170800,40488290,2040,2040,2040,2040,0
20240704,170700,40488290,2040,2040,2040,2040,500
20240704,170600,40488290,2040,2040,2040,2040,0
20240704,170500,40488290,2040,2040,2040,2040,0
20240704,170400,40488290,2040,2040,2040,2040,0
20240704,170300,40488290,2040,2040,2040,2040,0
20240704,170200,40488290,2040,2040,2040,2040,0
20240704,170100,40488290,2040,2040,2040,2040,0
20240704,170000,40488290,2040,2040,2040,2040,0
20240704,165900,40488290,2040,2040,2040,2040,0
20240704,165800,40488290,2040,2040,2040,2040,0
20240704,165700,40488290,2040,2040,2040,2040,0
20240704,165600,40488290,2040,2040,2040,2040,0
20240704,165500,40488290,2040,2040,2040,2040,0
20240704,165400,40488290,2040,2040,2040,2040,0
20240704,165300,40488290,2040,2040,2040,2040,0
20240704,165200,40488290,2040,2040,2040,2040,0
20240704,165100,40488290,2040,2040,2040,2040,0
20240704,165000,40488290,2040,2040,2040,2040,0
20240704,164900,40488290,2040,2040,2040,2040,0
20240704,164800,40488290,2040,2040,2040,2040,0
20240704,164700,40488290,2040,2040,2040,2040,0
20240704,164600,40488290,2040,2040,2040,2040,0
20240704,164500,40488290,2040,2040,2040,2040,0
20240704,164400,40488290,2040,2040,2040,2040,0
20240704,164300,40488290,2040,2040,2040,2040,0
20240704,164200,40488290,2040,2040,2040,2040,0
20240704,164100,40488290,2040,2040,2040,2040,0
20240704,164000,40488290,2040,2040,2040,2040,0
20240704,163900,40488290,2040,2040,2040,2040,0
20240704,163800,40488290,2040,2040,2040,2040,0
20240704,163700,40488290,2040,2040,2040,2040,500
20240704,163600,40488290,2040,2040,2040,2040,0
20240704,163500,40488290,2040,2040,2040,2040,0
20240704,163400,40488290,2040,2040,2040,2040,0
20240704,163300,40488290,2040,2040,2040,2040,0
20240704,163200,40488290,2040,2040,2040,2040,0
20240704,163100,40488290,2040,2040,2040,2040,0
20240704,163000,40488290,2040,2040,2040,2040,0
20240704,162900,40488290,2040,2040,2040,2040,0
20240704,162800,40488290,2040,2040,2040,2040,0
20240704,162700,40488290,2040,2040,2040,2040,0
20240704,162600,40488290,2040,2040,2040,2040,0
20240704,162500,40488290,2040,2040,2040,2040,0
20240704,162400,40488290,2040,2040,2040,2040,0
20240704,162300,40488290,2040,2040,2040,2040,0
20240704,162200,40488290,2040,2040,2040,2040,0
20240704,162100,40488290,2040,2040,2040,2040,0
20240704,162000,40488290,2040,2040,2040,2040,0
20240704,161900,40488290,2040,2040,2040,2040,0
20240704,161800,40488290,2040,2040,2040,2040,0
20240704,161700,40488290,2040,2040,2040,2040,0
20240704,161600,40488290,2040,2040,2040,2040,0
20240704,161500,40488290,2040,2040,2040,2040,0
20240704,161400,40488290,2040,2040,2040,2040,0
20240704,161300,40488290,2040,2040,2040,2040,0
20240704,161200,40488290,2040,2040,2040,2040,0
20240704,161100,40488290,2040,2040,2040,2040,0
20240704,161000,40488290,2040,2040,2040,2040,0
20240704,160900,40488290,2040,2040,2040,2040,0
20240704,160800,40488290,2040,2040,2040,2040,0
20240704,160700,40488290,2040,2040,2040,2040,500
20240704,160600,40488290,2040,2040,2040,2040,0
20240704,160500,40488290,2040,2040,2040,2040,0
20240704,160400,40488290,2040,2040,2040,2040,0
20240704,160300,40488290,2040,2040,2040,2040,0
20240704,160200,40488290,2040,2040,2040,2040,0
20240704,160100,40488290,2040,2040,2040,2040,0
20240704,160000,40488290,2040,2040,2040,2040,0
20240704,155900,40488290,2040,2040,2040,2040,0
20240704,155800,40488290,2040,2040,2040,2040,0
20240704,155700,40488290,2040,2040,2040,2040,0
20240704,155600,40488290,2040,2040,2040,2040,0
20240704,155500,40488290,2040,2040,2040,2040,0
20240704,155400,40488290,2040,2040,2040,2040,0
20240704,155300,40488290,2040,2040,2040,2040,0
20240704,155200,40488290,2040,2040,2040,2040,0
20240704,155100,40488290,2040,2040,2040,2040,0
20240704,155000,40488290,2040,2040,2040,2040,0
20240704,154900,40488290,2040,2040,2040,2040,0
20240704,154800,40488290,2040,2040,2040,2040,0
20240704,154700,40488290,2040,2040,2040,2040,0
20240704,154600,40488290,2040,2040,2040,2040,0
20240704,154500,40488290,2040,2040,2040,2040,0
20240704,154400,40488290,2040,2040,2040,2040,0
20240704,154300,40488290,2040,2040,2040,2040,0
20240704,154200,40488290,2040,2040,2040,2040,0
20240704,154100,40488290,2040,2040,2040,2040,0
20240704,154000,40488290,2040,2040,2040,2040,0
20240704,153900,40488290,2040,2040,2040,2040,0
20240704,153800,40488290,2040,2040,2040,2040,0
20240704,153700,40488290,2040,2040,2040,2040,500
20240704,153600,40488290,2040,2040,2040,2040,0
20240704,153500,40488290,2040,2040,2040,2040,0
20240704,153400,40488290,2040,2040,2040,2040,0
20240704,153300,40488290,2040,2040,2040,2040,0
20240704,153200,40488290,2040,2040,2040,2040,0
20240704,153100,40488290,2040,2040,2040,2040,0
20240704,153000,40488290,2040,2040,2040,2040,500
20240704,152900,39468290,2045,2045,2045,2045,0
20240704,152800,39468290,2045,2045,2045,2045,0
20240704,152700,39468290,2045,2045,2045,2045,0
20240704,152600,39468290,2045,2045,2045,2045,0
20240704,152500,39468290,2045,2045,2045,2045,0
20240704,152400,39468290,2045,2045,2045,2045,0
20240704,152300,39468290,2045,2045,2045,2045,0
20240704,152200,39468290,2045,2045,2045,2045,0
20240704,152100,39468290,2045,2045,2045,2045,0
20240704,152000,39468290,2045,2045,2045,2045,0
20240704,151900,39468290,2045,2045,2045,2045,0
20240704,151800,39468290,2045,2045,2045,2045,0
20240704,151700,39468290,2045,2045,2045,2045,0
20240704,151600,39468290,2045,2045,2045,2045,0
20240704,151500,39468290,2045,2045,2045,2045,0
20240704,151400,39468290,2045,2045,2045,2045,0
20240704,151300,39468290,2045,2045,2045,2045,0
20240704,151200,39468290,2045,2045,2045,2045,0
20240704,151100,39468290,2045,2045,2045,2045,0
20240704,151000,39468290,2045,2045,2045,2045,0
20240704,150900,39468290,2045,2045,2045,2045,0
20240704,150800,39468290,2045,2045,2045,2045,0
20240704,150700,39468290,2045,2045,2045,2045,0
20240704,150600,39468290,2045,2040,2045,2040,2749
20240704,150500,33860325,2040,2040,2040,2040,0
20240704,150400,33860325,2040,2030,2040,2030,20
20240704,150300,33819715,2040,2040,2040,2040,0
20240704,150200,33819715,2040,2040,2040,2040,0
20240704,150100,33819715,2040,2040,2040,2040,0
20240704,150000,33819715,2040,2040,2040,2040,0
20240704,145900,33819715,2040,2040,2040,2040,0
20240704,145800,33819715,2040,2040,2040,2040,0
20240704,145700,33819715,2040,2040,2040,2040,0
20240704,145600,33819715,2040,2040,2040,2040,0
20240704,145500,33819715,2040,2040,2040,2040,0
20240704,145400,33819715,2040,2040,2040,2040,0
20240704,145300,33819715,2040,2030,2040,2030,20
20240704,145200,33779105,2040,2040,2040,2040,0
20240704,145100,33779105,2040,2030,2040,2030,46
20240704,145000,33685710,2030,2030,2030,2030,0
20240704,144900,33685710,2030,2030,2030,2030,0
20240704,144800,33685710,2030,2030,2030,2030,5
20240704,144700,33675560,2030,2030,2030,2030,0
20240704,144600,33675560,2030,2030,2030,2030,0
20240704,144500,33675560,2030,2030,2030,2030,0
20240704,144400,33675560,2030,2030,2030,2030,1
20240704,144300,33673530,2025,2020,2025,2020,9002
20240704,144200,15463670,2020,2020,2020,2020,0
20240704,144100,15463670,2020,2020,2020,2020,0
20240704,144000,15463670,2020,2020,2020,2020,35
20240704,143900,15392970,2020,2020,2020,2020,0
20240704,143800,15392970,2020,2020,2020,2020,0
20240704,143700,15392970,2020,2020,2020,2020,0
20240704,143600,15392970,2020,2020,2020,2020,0
20240704,143500,15392970,2020,2020,2020,2020,0
20240704,143400,15392970,2020,2020,2020,2020,0
20240704,143300,15392970,2020,2020,2020,2020,0
20240704,143200,15392970,2020,2020,2020,2020,0
20240704,143100,15392970,2020,2020,2020,2020,0
20240704,143000,15392970,2020,2020,2020,2020,0
20240704,142900,15392970,2020,2020,2020,2020,0
20240704,142800,15392970,2020,2020,2020,2020,0
20240704,142700,15392970,2020,2020,2020,2020,0
20240704,142600,15392970,2020,2020,2020,2020,0
20240704,142500,15392970,2020,2020,2020,2020,0
20240704,142400,15392970,2020,2020,2020,2020,0
20240704,142300,15392970,2020,2020,2020,2020,0
20240704,142200,15392970,2020,2020,2020,2020,0
20240704,142100,15392970,2020,2020,2020,2020,0
20240704,142000,15392970,2020,2020,2020,2020,0
20240704,141900,15392970,2020,2020,2020,2020,0
20240704,141800,15392970,2020,2020,2020,2020,0
20240704,141700,15392970,2020,2020,2020,2020,0
20240704,141600,15392970,2020,2020,2020,2020,0
20240704,141500,15392970,2020,2020,2020,2020,0
20240704,141400,15392970,2020,2020,2020,2020,0
20240704,141300,15392970,2020,2020,2020,2020,0
20240704,141200,15392970,2020,2020,2020,2020,0
20240704,141100,15392970,2020,2020,2020,2020,0
20240704,141000,15392970,2020,2020,2020,2020,0
20240704,140900,15392970,2020,2020,2020,2020,0
20240704,140800,15392970,2020,2020,2020,2020,0
20240704,140700,15392970,2020,2020,2020,2020,0
20240704,140600,15392970,2020,2020,2020,2020,0
20240704,140500,15392970,2020,2020,2020,2020,0
20240704,140400,15392970,2020,2020,2020,2020,0
20240704,140300,15392970,2020,2020,2020,2020,0
20240704,140200,15392970,2020,2020,2020,2020,0
20240704,140100,15392970,2020,2020,2020,2020,0
20240704,140000,15392970,2020,2020,2020,2020,0
20240704,135900,15392970,2020,2020,2020,2020,0
20240704,135800,15392970,2020,2020,2020,2020,0
20240704,135700,15392970,2020,2020,2020,2020,0
20240704,135600,15392970,2020,2020,2020,2020,0
20240704,135500,15392970,2020,2020,2020,2020,1
20240704,135400,15390950,2015,2015,2015,2015,0
20240704,135300,15390950,2015,2015,2015,2015,0
20240704,135200,15390950,2015,2015,2015,2015,0
20240704,135100,15390950,2015,2015,2015,2015,0
20240704,135000,15390950,2015,2015,2015,2015,0
20240704,134900,15390950,2015,2015,2015,2015,0
20240704,134800,15390950,2015,2015,2015,2015,0
20240704,134700,15390950,2015,2015,2015,2015,0
20240704,134600,15390950,2015,2015,2015,2015,0
20240704,134500,15390950,2015,2015,2015,2015,1
20240704,134400,15388935,2015,2015,2015,2015,0
20240704,134300,15388935,2015,2015,2015,2015,0
20240704,134200,15388935,2015,2015,2015,2015,0
20240704,134100,15388935,2015,2015,2015,2015,0
20240704,134000,15388935,2015,2015,2015,2015,0
20240704,133900,15388935,2015,2015,2015,2015,0
20240704,133800,15388935,2015,2015,2015,2015,0
20240704,133700,15388935,2015,2015,2015,2015,0
20240704,133600,15388935,2015,2015,2015,2015,0
20240704,133500,15388935,2015,2015,2015,2015,0
20240704,133400,15388935,2015,2015,2015,2015,0
20240704,133300,15388935,2015,2015,2015,2015,0
20240704,133200,15388935,2015,2015,2015,2015,0
20240704,133100,15388935,2015,2015,2015,2015,0
20240704,133000,15388935,2015,2015,2015,2015,0
20240704,132900,15388935,2015,2015,2015,2015,0
20240704,132800,15388935,2015,2015,2015,2015,0
20240704,132700,15388935,2015,2015,2015,2015,0
20240704,132600,15388935,2015,2015,2015,2015,244
20240704,132500,14897275,2015,2020,2020,2015,35
20240704,132400,14826655,2015,2015,2015,2015,0
20240704,132300,14826655,2015,2015,2015,2015,0
20240704,132200,14826655,2015,2015,2015,2015,0
20240704,132100,14826655,2015,2015,2015,2015,0
20240704,132000,14826655,2015,2015,2015,2015,0
20240704,131900,14826655,2015,2015,2015,2015,0
20240704,131800,14826655,2015,2020,2020,2015,5
20240704,131700,14816575,2025,2025,2025,2025,0
20240704,131600,14816575,2025,2025,2025,2025,0
20240704,131500,14816575,2025,2025,2025,2025,0
20240704,131400,14816575,2025,2025,2025,2025,0
20240704,131300,14816575,2025,2025,2025,2025,0
20240704,131200,14816575,2025,2025,2025,2025,0
20240704,131100,14816575,2025,2025,2025,2025,0
20240704,131000,14816575,2025,2025,2025,2025,0
20240704,130900,14816575,2025,2025,2025,2025,0
20240704,130800,14816575,2025,2025,2025,2025,0
20240704,130700,14816575,2025,2025,2025,2025,0
20240704,130600,14816575,2025,2025,2025,2025,0
20240704,130500,14816575,2025,2025,2025,2025,0
20240704,130400,14816575,2025,2025,2025,2025,0
20240704,130300,14816575,2025,2025,2025,2025,0
20240704,130200,14816575,2025,2025,2025,2025,0
20240704,130100,14816575,2025,2025,2025,2025,0
20240704,130000,14816575,2025,2025,2025,2025,0
20240704,125900,14816575,2025,2025,2025,2025,0
20240704,125800,14816575,2025,2025,2025,2025,0
20240704,125700,14816575,2025,2025,2025,2025,0
20240704,125600,14816575,2025,2025,2025,2025,0
20240704,125500,14816575,2025,2025,2025,2025,0
20240704,125400,14816575,2025,2025,2025,2025,0
20240704,125300,14816575,2025,2025,2025,2025,0
20240704,125200,14816575,2025,2025,2025,2025,0
20240704,125100,14816575,2025,2025,2025,2025,0
20240704,125000,14816575,2025,2025,2025,2025,0
20240704,124900,14816575,2025,2025,2025,2025,0
20240704,124800,14816575,2025,2025,2025,2025,0
20240704,124700,14816575,2025,2025,2025,2025,0
20240704,124600,14816575,2025,2025,2025,2025,0
20240704,124500,14816575,2025,2025,2025,2025,0
20240704,124400,14816575,2025,2025,2025,2025,0
20240704,124300,14816575,2025,2025,2025,2025,0
20240704,124200,14816575,2025,2025,2025,2025,0
20240704,124100,14816575,2025,2025,2025,2025,1
20240704,124000,14814550,2020,2020,2020,2020,269
20240704,123900,14271170,2025,2025,2025,2025,0
20240704,123800,14271170,2025,2025,2025,2025,0
20240704,123700,14271170,2025,2025,2025,2025,0
20240704,123600,14271170,2025,2025,2025,2025,0
20240704,123500,14271170,2025,2025,2025,2025,0
20240704,123400,14271170,2025,2025,2025,2025,0
20240704,123300,14271170,2025,2025,2025,2025,0
20240704,123200,14271170,2025,2025,2025,2025,0
20240704,123100,14271170,2025,2025,2025,2025,0
20240704,123000,14271170,2025,2025,2025,2025,0
20240704,122900,14271170,2025,2025,2025,2025,0
20240704,122800,14271170,2025,2025,2025,2025,1
20240704,122700,14269145,2020,2020,2020,2020,0
20240704,122600,14269145,2020,2020,2020,2020,0
20240704,122500,14269145,2020,2020,2020,2020,0
20240704,122400,14269145,2020,2020,2020,2020,0
20240704,122300,14269145,2020,2020,2020,2020,0
20240704,122200,14269145,2020,2020,2020,2020,0
20240704,122100,14269145,2020,2020,2020,2020,0
20240704,122000,14269145,2020,2020,2020,2020,0
20240704,121900,14269145,2020,2020,2020,2020,0
20240704,121800,14269145,2020,2020,2020,2020,0
20240704,121700,14269145,2020,2020,2020,2020,1019
20240704,121600,12210765,2025,2025,2025,2025,0
20240704,121500,12210765,2025,2025,2025,2025,0
20240704,121400,12210765,2025,2025,2025,2025,0
20240704,121300,12210765,2025,2025,2025,2025,0
20240704,121200,12210765,2025,2025,2025,2025,0
20240704,121100,12210765,2025,2025,2025,2025,0
20240704,121000,12210765,2025,2025,2025,2025,0
20240704,120900,12210765,2025,2025,2025,2025,0
20240704,120800,12210765,2025,2025,2025,2025,0
20240704,120700,12210765,2025,2025,2025,2025,0
20240704,120600,12210765,2025,2025,2025,2025,0
20240704,120500,12210765,2025,2025,2025,2025,0
20240704,120400,12210765,2025,2025,2025,2025,0
20240704,120300,12210765,2025,2025,2025,2025,0
20240704,120200,12210765,2025,2025,2025,2025,0
20240704,120100,12210765,2025,2025,2025,2025,0
20240704,120000,12210765,2025,2025,2025,2025,0
20240704,115900,12210765,2025,2025,2025,2025,0
20240704,115800,12210765,2025,2025,2025,2025,0
20240704,115700,12210765,2025,2025,2025,2025,0
20240704,115600,12210765,2025,2025,2025,2025,0
20240704,115500,12210765,2025,2025,2025,2025,0
20240704,115400,12210765,2025,2025,2025,2025,0
20240704,115300,12210765,2025,2025,2025,2025,0
20240704,115200,12210765,2025,2025,2025,2025,0
20240704,115100,12210765,2025,2025,2025,2025,0
20240704,115000,12210765,2025,2025,2025,2025,0
20240704,114900,12210765,2025,2025,2025,2025,0
20240704,114800,12210765,2025,2025,2025,2025,0
20240704,114700,12210765,2025,2025,2025,2025,0
20240704,114600,12210765,2025,2025,2025,2025,0
20240704,114500,12210765,2025,2025,2025,2025,0
20240704,114400,12210765,2025,2025,2025,2025,0
20240704,114300,12210765,2025,2025,2025,2025,0
20240704,114200,12210765,2025,2025,2025,2025,0
20240704,114100,12210765,2025,2025,2025,2025,0
20240704,114000,12210765,2025,2025,2025,2025,0
20240704,113900,12210765,2025,2025,2025,2025,0
20240704,113800,12210765,2025,2025,2025,2025,0
20240704,113700,12210765,2025,2025,2025,2025,0
20240704,113600,12210765,2025,2025,2025,2025,0
20240704,113500,12210765,2025,2025,2025,2025,0
20240704,113400,12210765,2025,2025,2025,2025,0
20240704,113300,12210765,2025,2025,2025,2025,0
20240704,113200,12210765,2025,2025,2025,2025,0
20240704,113100,12210765,2025,2025,2025,2025,0
20240704,113000,12210765,2025,2025,2025,2025,0
20240704,112900,12210765,2025,2025,2025,2025,0
20240704,112800,12210765,2025,2025,2025,2025,0
20240704,112700,12210765,2025,2025,2025,2025,0
20240704,112600,12210765,2025,2025,2025,2025,0
20240704,112500,12210765,2025,2025,2025,2025,0
20240704,112400,12210765,2025,2025,2025,2025,5
20240704,112300,12200640,2015,2015,2015,2015,0
20240704,112200,12200640,2015,2015,2015,2015,0
20240704,112100,12200640,2015,2015,2015,2015,0
20240704,112000,12200640,2015,2015,2015,2015,0
20240704,111900,12200640,2015,2015,2015,2015,0
20240704,111800,12200640,2015,2015,2015,2015,0
20240704,111700,12200640,2015,2015,2015,2015,0
20240704,111600,12200640,2015,2015,2015,2015,0
20240704,111500,12200640,2015,2015,2015,2015,0
20240704,111400,12200640,2015,2015,2015,2015,0
20240704,111300,12200640,2015,2015,2015,2015,0
20240704,111200,12200640,2015,2015,2015,2015,16
20240704,111100,12168400,2025,2025,2025,2025,0
20240704,111000,12168400,2025,2025,2025,2025,0
20240704,110900,12168400,2025,2025,2025,2025,0
20240704,110800,12168400,2025,2025,2025,2025,0
20240704,110700,12168400,2025,2025,2025,2025,0
20240704,110600,12168400,2025,2025,2025,2025,0
20240704,110500,12168400,2025,2025,2025,2025,0
20240704,110400,12168400,2025,2025,2025,2025,0
20240704,110300,12168400,2025,2025,2025,2025,0
20240704,110200,12168400,2025,2025,2025,2025,0
20240704,110100,12168400,2025,2025,2025,2025,0
20240704,110000,12168400,2025,2025,2025,2025,0
20240704,105900,12168400,2025,2025,2025,2025,1
20240704,105800,12166375,2020,2020,2020,2020,0
20240704,105700,12166375,2020,2020,2020,2020,0
20240704,105600,12166375,2020,2020,2020,2020,0
20240704,105500,12166375,2020,2020,2020,2020,0
20240704,105400,12166375,2020,2020,2020,2020,0
20240704,105300,12166375,2020,2020,2020,2020,0
20240704,105200,12166375,2020,2020,2020,2020,0
20240704,105100,12166375,2020,2020,2020,2020,1294
20240704,105000,9552495,2020,2020,2020,2020,199
20240704,104900,9150515,2030,2030,2030,2030,0
20240704,104800,9150515,2030,2030,2030,2030,0
20240704,104700,9150515,2030,2030,2030,2030,0
20240704,104600,9150515,2030,2030,2030,2030,0
20240704,104500,9150515,2030,2030,2030,2030,0
20240704,104400,9150515,2030,2030,2030,2030,1
20240704,104300,9148485,2020,2020,2020,2020,0
20240704,104200,9148485,2020,2020,2020,2020,0
20240704,104100,9148485,2020,2020,2020,2020,0
20240704,104000,9148485,2020,2020,2020,2020,0
20240704,103900,9148485,2020,2020,2020,2020,0
20240704,103800,9148485,2020,2020,2020,2020,0
20240704,103700,9148485,2020,2020,2020,2020,0
20240704,103600,9148485,2020,2020,2020,2020,0
20240704,103500,9148485,2020,2020,2020,2020,0
20240704,103400,9148485,2020,2020,2020,2020,0
20240704,103300,9148485,2020,2020,2020,2020,0
20240704,103200,9148485,2020,2020,2020,2020,0
20240704,103100,9148485,2020,2020,2020,2020,0
20240704,103000,9148485,2020,2020,2020,2020,0
20240704,102900,9148485,2020,2020,2020,2020,0
20240704,102800,9148485,2020,2020,2020,2020,0
20240704,102700,9148485,2020,2020,2020,2020,0
20240704,102600,9148485,2020,2020,2020,2020,0
20240704,102500,9148485,2020,2020,2020,2020,0
20240704,102400,9148485,2020,2020,2020,2020,0
20240704,102300,9148485,2020,2020,2020,2020,0
20240704,102200,9148485,2020,2020,2020,2020,0
20240704,102100,9148485,2020,2020,2020,2020,0
20240704,102000,9148485,2020,2020,2020,2020,0
20240704,101900,9148485,2020,2020,2020,2020,0
20240704,101800,9148485,2020,2030,2030,2020,3
20240704,101700,9142405,2030,2030,2030,2030,0
20240704,101600,9142405,2030,2030,2030,2030,0
20240704,101500,9142405,2030,2030,2030,2030,0
20240704,101400,9142405,2030,2030,2030,2030,0
20240704,101300,9142405,2030,2030,2030,2030,0
20240704,101200,9142405,2030,2030,2030,2030,400
20240704,101100,8330405,2025,2025,2025,2025,0
20240704,101000,8330405,2025,2025,2025,2025,0
20240704,100900,8330405,2025,2025,2025,2025,0
20240704,100800,8330405,2025,2025,2025,2025,0
20240704,100700,8330405,2025,2025,2025,2025,0
20240704,100600,8330405,2025,2025,2025,2025,0
20240704,100500,8330405,2025,2025,2025,2025,0
20240704,100400,8330405,2025,2025,2025,2025,0
20240704,100300,8330405,2025,2025,2025,2025,0
20240704,100200,8330405,2025,2025,2025,2025,0
20240704,100100,8330405,2025,2025,2025,2025,0
20240704,100000,8330405,2025,2025,2025,2025,0
20240704,095900,8330405,2025,2025,2025,2025,2
20240704,095800,8326355,2025,2025,2025,2025,0
20240704,095700,8326355,2025,2025,2025,2025,0
20240704,095600,8326355,2025,2025,2025,2025,0
20240704,095500,8326355,2025,2025,2025,2025,0
20240704,095400,8326355,2025,2025,2025,2025,0
20240704,095300,8326355,2025,2025,2025,2025,0
20240704,095200,8326355,2025,2025,2025,2025,0
20240704,095100,8326355,2025,2025,2025,2025,12
20240704,095000,8302055,2025,2025,2025,2025,0
20240704,094900,8302055,2025,2025,2025,2025,0
20240704,094800,8302055,2025,2025,2025,2025,0
20240704,094700,8302055,2025,2025,2025,2025,0
20240704,094600,8302055,2025,2025,2025,2025,0
20240704,094500,8302055,2025,2025,2025,2025,0
20240704,094400,8302055,2025,2025,2025,2025,0
20240704,094300,8302055,2025,2025,2025,2025,0
20240704,094200,8302055,2025,2025,2025,2025,0
20240704,094100,8302055,2025,2025,2025,2025,0
20240704,094000,8302055,2025,2025,2025,2025,0
20240704,093900,8302055,2025,2025,2025,2025,0
20240704,093800,8302055,2025,2025,2025,2025,0
20240704,093700,8302055,2025,2025,2025,2025,0
20240704,093600,8302055,2025,2025,2025,2025,0
20240704,093500,8302055,2025,2025,2025,2025,0
20240704,093400,8302055,2025,2025,2025,2025,0
20240704,093300,8302055,2025,2025,2025,2025,0
20240704,093200,8302055,2025,2025,2025,2025,0
20240704,093100,8302055,2025,2035,2035,2025,1498
20240704,093000,5267605,2035,2035,2035,2035,0
20240704,092900,5267605,2035,2035,2035,2035,0
20240704,092800,5267605,2035,2035,2035,2035,0
20240704,092700,5267605,2035,2035,2035,2035,0
20240704,092600,5267605,2035,2035,2035,2035,0
20240704,092500,5267605,2035,2035,2035,2035,0
20240704,092400,5267605,2035,2035,2035,2035,0
20240704,092300,5267605,2035,2035,2035,2035,2000
20240704,092200,1197605,2055,2055,2055,2055,0
20240704,092100,1197605,2055,2055,2055,2055,0
20240704,092000,1197605,2055,2055,2055,2055,0
20240704,091900,1197605,2055,2055,2055,2055,0
20240704,091800,1197605,2055,2055,2055,2055,0
20240704,091700,1197605,2055,2055,2055,2055,0
20240704,091600,1197605,2055,2055,2055,2055,190
20240704,091500,807155,2050,2050,2050,2050,0
20240704,091400,807155,2050,2050,2050,2050,0
20240704,091300,807155,2050,2050,2050,2050,1
20240704,091200,805105,2050,2050,2050,2050,0
20240704,091100,805105,2050,2050,2050,2050,373
20240704,091000,40455,2050,2050,2050,2050,0
20240704,090900,40455,2050,2050,2050,2050,0
20240704,090800,40455,2050,2050,2050,2050,0
20240704,090700,40455,2050,2050,2050,2050,0
20240704,090600,40455,2050,2050,2050,2050,0
20240704,090500,40455,2050,2050,2050,2050,0
20240704,090400,40455,2050,2050,2050,2050,0
20240704,090300,40455,2050,2050,2050,2050,0
20240704,090200,40455,2050,2050,2050,2050,0
20240704,090100,40455,2050,2050,2050,2050,0
20240704,090000,40455,2050,2020,2050,2020,20