KissMeData/217880/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201800,9335187,2020,2020,2020,2020,15
20240402,201700,9335187,2020,2020,2020,2020,0
20240402,201600,9335187,2020,2020,2020,2020,0
20240402,201500,9335187,2020,2020,2020,2020,0
20240402,201400,9335187,2020,2020,2020,2020,0
20240402,201300,9335187,2020,2020,2020,2020,0
20240402,201200,9335187,2020,2020,2020,2020,0
20240402,201100,9335187,2020,2020,2020,2020,0
20240402,201000,9335187,2020,2020,2020,2020,0
20240402,200900,9335187,2020,2020,2020,2020,0
20240402,200800,9335187,2020,2020,2020,2020,0
20240402,200700,9335187,2020,2020,2020,2020,0
20240402,200600,9335187,2020,2020,2020,2020,0
20240402,200500,9335187,2020,2020,2020,2020,0
20240402,200400,9335187,2020,2020,2020,2020,0
20240402,200300,9335187,2020,2020,2020,2020,0
20240402,200200,9335187,2020,2020,2020,2020,0
20240402,200100,9335187,2020,2020,2020,2020,0
20240402,200000,9335187,2020,2020,2020,2020,0
20240402,195900,9335187,2020,2020,2020,2020,0
20240402,195800,9335187,2020,2020,2020,2020,0
20240402,195700,9335187,2020,2020,2020,2020,0
20240402,195600,9335187,2020,2020,2020,2020,0
20240402,195500,9335187,2020,2020,2020,2020,0
20240402,195400,9335187,2020,2020,2020,2020,0
20240402,195300,9335187,2020,2020,2020,2020,0
20240402,195200,9335187,2020,2020,2020,2020,0
20240402,195100,9335187,2020,2020,2020,2020,0
20240402,195000,9335187,2020,2020,2020,2020,0
20240402,194900,9335187,2020,2020,2020,2020,0
20240402,194800,9335187,2020,2020,2020,2020,15
20240402,194700,9335187,2020,2020,2020,2020,0
20240402,194600,9335187,2020,2020,2020,2020,0
20240402,194500,9335187,2020,2020,2020,2020,0
20240402,194400,9335187,2020,2020,2020,2020,0
20240402,194300,9335187,2020,2020,2020,2020,0
20240402,194200,9335187,2020,2020,2020,2020,0
20240402,194100,9335187,2020,2020,2020,2020,0
20240402,194000,9335187,2020,2020,2020,2020,0
20240402,193900,9335187,2020,2020,2020,2020,0
20240402,193800,9335187,2020,2020,2020,2020,0
20240402,193700,9335187,2020,2020,2020,2020,0
20240402,193600,9335187,2020,2020,2020,2020,0
20240402,193500,9335187,2020,2020,2020,2020,0
20240402,193400,9335187,2020,2020,2020,2020,0
20240402,193300,9335187,2020,2020,2020,2020,0
20240402,193200,9335187,2020,2020,2020,2020,0
20240402,193100,9335187,2020,2020,2020,2020,0
20240402,193000,9335187,2020,2020,2020,2020,0
20240402,192900,9335187,2020,2020,2020,2020,0
20240402,192800,9335187,2020,2020,2020,2020,0
20240402,192700,9335187,2020,2020,2020,2020,0
20240402,192600,9335187,2020,2020,2020,2020,0
20240402,192500,9335187,2020,2020,2020,2020,0
20240402,192400,9335187,2020,2020,2020,2020,0
20240402,192300,9335187,2020,2020,2020,2020,0
20240402,192200,9335187,2020,2020,2020,2020,0
20240402,192100,9335187,2020,2020,2020,2020,0
20240402,192000,9335187,2020,2020,2020,2020,0
20240402,191900,9335187,2020,2020,2020,2020,0
20240402,191800,9335187,2020,2020,2020,2020,15
20240402,191700,9335187,2020,2020,2020,2020,0
20240402,191600,9335187,2020,2020,2020,2020,0
20240402,191500,9335187,2020,2020,2020,2020,0
20240402,191400,9335187,2020,2020,2020,2020,0
20240402,191300,9335187,2020,2020,2020,2020,0
20240402,191200,9335187,2020,2020,2020,2020,0
20240402,191100,9335187,2020,2020,2020,2020,0
20240402,191000,9335187,2020,2020,2020,2020,0
20240402,190900,9335187,2020,2020,2020,2020,0
20240402,190800,9335187,2020,2020,2020,2020,0
20240402,190700,9335187,2020,2020,2020,2020,0
20240402,190600,9335187,2020,2020,2020,2020,0
20240402,190500,9335187,2020,2020,2020,2020,0
20240402,190400,9335187,2020,2020,2020,2020,0
20240402,190300,9335187,2020,2020,2020,2020,0
20240402,190200,9335187,2020,2020,2020,2020,0
20240402,190100,9335187,2020,2020,2020,2020,0
20240402,190000,9335187,2020,2020,2020,2020,0
20240402,185900,9335187,2020,2020,2020,2020,0
20240402,185800,9335187,2020,2020,2020,2020,0
20240402,185700,9335187,2020,2020,2020,2020,0
20240402,185600,9335187,2020,2020,2020,2020,0
20240402,185500,9335187,2020,2020,2020,2020,0
20240402,185400,9335187,2020,2020,2020,2020,0
20240402,185300,9335187,2020,2020,2020,2020,0
20240402,185200,9335187,2020,2020,2020,2020,0
20240402,185100,9335187,2020,2020,2020,2020,0
20240402,185000,9335187,2020,2020,2020,2020,0
20240402,184900,9335187,2020,2020,2020,2020,0
20240402,184800,9335187,2020,2020,2020,2020,15
20240402,184700,9335187,2020,2020,2020,2020,0
20240402,184600,9335187,2020,2020,2020,2020,0
20240402,184500,9335187,2020,2020,2020,2020,0
20240402,184400,9335187,2020,2020,2020,2020,0
20240402,184300,9335187,2020,2020,2020,2020,0
20240402,184200,9335187,2020,2020,2020,2020,0
20240402,184100,9335187,2020,2020,2020,2020,0
20240402,184000,9335187,2020,2020,2020,2020,0
20240402,183900,9335187,2020,2020,2020,2020,0
20240402,183800,9335187,2020,2020,2020,2020,0
20240402,183700,9335187,2020,2020,2020,2020,0
20240402,183600,9335187,2020,2020,2020,2020,0
20240402,183500,9335187,2020,2020,2020,2020,0
20240402,183400,9335187,2020,2020,2020,2020,0
20240402,183300,9335187,2020,2020,2020,2020,0
20240402,183200,9335187,2020,2020,2020,2020,0
20240402,183100,9335187,2020,2020,2020,2020,0
20240402,183000,9335187,2020,2020,2020,2020,0
20240402,182900,9335187,2020,2020,2020,2020,0
20240402,182800,9335187,2020,2020,2020,2020,0
20240402,182700,9335187,2020,2020,2020,2020,0
20240402,182600,9335187,2020,2020,2020,2020,0
20240402,182500,9335187,2020,2020,2020,2020,0
20240402,182400,9335187,2020,2020,2020,2020,0
20240402,182300,9335187,2020,2020,2020,2020,0
20240402,182200,9335187,2020,2020,2020,2020,0
20240402,182100,9335187,2020,2020,2020,2020,0
20240402,182000,9335187,2020,2020,2020,2020,0
20240402,181900,9335187,2020,2020,2020,2020,0
20240402,181800,9335187,2020,2020,2020,2020,15
20240402,181700,9335187,2020,2020,2020,2020,0
20240402,181600,9335187,2020,2020,2020,2020,0
20240402,181500,9335187,2020,2020,2020,2020,0
20240402,181400,9335187,2020,2020,2020,2020,0
20240402,181300,9335187,2020,2020,2020,2020,0
20240402,181200,9335187,2020,2020,2020,2020,0
20240402,181100,9335187,2020,2020,2020,2020,0
20240402,181000,9335187,2020,2020,2020,2020,0
20240402,180900,9335187,2020,2020,2020,2020,0
20240402,180800,9335187,2020,2020,2020,2020,0
20240402,180700,9335187,2020,2020,2020,2020,0
20240402,180600,9335187,2020,2020,2020,2020,0
20240402,180500,9335187,2020,2020,2020,2020,0
20240402,180400,9335187,2020,2020,2020,2020,0
20240402,180300,9335187,2020,2020,2020,2020,0
20240402,180200,9335187,2020,2020,2020,2020,0
20240402,180100,9335187,2020,2020,2020,2020,0
20240402,180000,9335187,2020,2020,2020,2020,0
20240402,175900,9335187,2020,2020,2020,2020,0
20240402,175800,9335187,2020,2020,2020,2020,0
20240402,175700,9335187,2020,2020,2020,2020,0
20240402,175600,9335187,2020,2020,2020,2020,0
20240402,175500,9335187,2020,2020,2020,2020,0
20240402,175400,9335187,2020,2020,2020,2020,0
20240402,175300,9335187,2020,2020,2020,2020,0
20240402,175200,9335187,2020,2020,2020,2020,0
20240402,175100,9335187,2020,2020,2020,2020,0
20240402,175000,9335187,2020,2020,2020,2020,0
20240402,174900,9335187,2020,2020,2020,2020,0
20240402,174800,9335187,2020,2020,2020,2020,15
20240402,174700,9335187,2020,2020,2020,2020,0
20240402,174600,9335187,2020,2020,2020,2020,0
20240402,174500,9335187,2020,2020,2020,2020,0
20240402,174400,9335187,2020,2020,2020,2020,0
20240402,174300,9335187,2020,2020,2020,2020,0
20240402,174200,9335187,2020,2020,2020,2020,0
20240402,174100,9335187,2020,2020,2020,2020,0
20240402,174000,9335187,2020,2020,2020,2020,0
20240402,173900,9335187,2020,2020,2020,2020,0
20240402,173800,9335187,2020,2020,2020,2020,0
20240402,173700,9335187,2020,2020,2020,2020,0
20240402,173600,9335187,2020,2020,2020,2020,0
20240402,173500,9335187,2020,2020,2020,2020,0
20240402,173400,9335187,2020,2020,2020,2020,0
20240402,173300,9335187,2020,2020,2020,2020,0
20240402,173200,9335187,2020,2020,2020,2020,0
20240402,173100,9335187,2020,2020,2020,2020,0
20240402,173000,9335187,2020,2020,2020,2020,0
20240402,172900,9335187,2020,2020,2020,2020,0
20240402,172800,9335187,2020,2020,2020,2020,0
20240402,172700,9335187,2020,2020,2020,2020,0
20240402,172600,9335187,2020,2020,2020,2020,0
20240402,172500,9335187,2020,2020,2020,2020,0
20240402,172400,9335187,2020,2020,2020,2020,0
20240402,172300,9335187,2020,2020,2020,2020,0
20240402,172200,9335187,2020,2020,2020,2020,0
20240402,172100,9335187,2020,2020,2020,2020,0
20240402,172000,9335187,2020,2020,2020,2020,0
20240402,171900,9335187,2020,2020,2020,2020,0
20240402,171800,9335187,2020,2020,2020,2020,15
20240402,171700,9335187,2020,2020,2020,2020,0
20240402,171600,9335187,2020,2020,2020,2020,0
20240402,171500,9335187,2020,2020,2020,2020,0
20240402,171400,9335187,2020,2020,2020,2020,0
20240402,171300,9335187,2020,2020,2020,2020,0
20240402,171200,9335187,2020,2020,2020,2020,0
20240402,171100,9335187,2020,2020,2020,2020,0
20240402,171000,9335187,2020,2020,2020,2020,0
20240402,170900,9335187,2020,2020,2020,2020,0
20240402,170800,9335187,2020,2020,2020,2020,0
20240402,170700,9335187,2020,2020,2020,2020,0
20240402,170600,9335187,2020,2020,2020,2020,0
20240402,170500,9335187,2020,2020,2020,2020,0
20240402,170400,9335187,2020,2020,2020,2020,0
20240402,170300,9335187,2020,2020,2020,2020,0
20240402,170200,9335187,2020,2020,2020,2020,0
20240402,170100,9335187,2020,2020,2020,2020,0
20240402,170000,9335187,2020,2020,2020,2020,0
20240402,165900,9335187,2020,2020,2020,2020,0
20240402,165800,9335187,2020,2020,2020,2020,0
20240402,165700,9335187,2020,2020,2020,2020,0
20240402,165600,9335187,2020,2020,2020,2020,0
20240402,165500,9335187,2020,2020,2020,2020,0
20240402,165400,9335187,2020,2020,2020,2020,0
20240402,165300,9335187,2020,2020,2020,2020,0
20240402,165200,9335187,2020,2020,2020,2020,0
20240402,165100,9335187,2020,2020,2020,2020,0
20240402,165000,9335187,2020,2020,2020,2020,0
20240402,164900,9335187,2020,2020,2020,2020,0
20240402,164800,9335187,2020,2020,2020,2020,15
20240402,164700,9335187,2020,2020,2020,2020,0
20240402,164600,9335187,2020,2020,2020,2020,0
20240402,164500,9335187,2020,2020,2020,2020,0
20240402,164400,9335187,2020,2020,2020,2020,0
20240402,164300,9335187,2020,2020,2020,2020,0
20240402,164200,9335187,2020,2020,2020,2020,0
20240402,164100,9335187,2020,2020,2020,2020,0
20240402,164000,9335187,2020,2020,2020,2020,0
20240402,163900,9335187,2020,2020,2020,2020,0
20240402,163800,9335187,2020,2020,2020,2020,0
20240402,163700,9335187,2020,2020,2020,2020,0
20240402,163600,9335187,2020,2020,2020,2020,0
20240402,163500,9335187,2020,2020,2020,2020,0
20240402,163400,9335187,2020,2020,2020,2020,0
20240402,163300,9335187,2020,2020,2020,2020,0
20240402,163200,9335187,2020,2020,2020,2020,0
20240402,163100,9335187,2020,2020,2020,2020,0
20240402,163000,9335187,2020,2020,2020,2020,0
20240402,162900,9335187,2020,2020,2020,2020,0
20240402,162800,9335187,2020,2020,2020,2020,0
20240402,162700,9335187,2020,2020,2020,2020,0
20240402,162600,9335187,2020,2020,2020,2020,0
20240402,162500,9335187,2020,2020,2020,2020,0
20240402,162400,9335187,2020,2020,2020,2020,0
20240402,162300,9335187,2020,2020,2020,2020,0
20240402,162200,9335187,2020,2020,2020,2020,0
20240402,162100,9335187,2020,2020,2020,2020,0
20240402,162000,9335187,2020,2020,2020,2020,0
20240402,161900,9335187,2020,2020,2020,2020,0
20240402,161800,9335187,2020,2020,2020,2020,15
20240402,161700,9335187,2020,2020,2020,2020,0
20240402,161600,9335187,2020,2020,2020,2020,0
20240402,161500,9335187,2020,2020,2020,2020,0
20240402,161400,9335187,2020,2020,2020,2020,0
20240402,161300,9335187,2020,2020,2020,2020,0
20240402,161200,9335187,2020,2020,2020,2020,0
20240402,161100,9335187,2020,2020,2020,2020,0
20240402,161000,9335187,2020,2020,2020,2020,0
20240402,160900,9335187,2020,2020,2020,2020,0
20240402,160800,9335187,2020,2020,2020,2020,0
20240402,160700,9335187,2020,2020,2020,2020,0
20240402,160600,9335187,2020,2020,2020,2020,0
20240402,160500,9335187,2020,2020,2020,2020,0
20240402,160400,9335187,2020,2020,2020,2020,0
20240402,160300,9335187,2020,2020,2020,2020,0
20240402,160200,9335187,2020,2020,2020,2020,0
20240402,160100,9335187,2020,2020,2020,2020,0
20240402,160000,9335187,2020,2020,2020,2020,0
20240402,155900,9335187,2020,2020,2020,2020,0
20240402,155800,9335187,2020,2020,2020,2020,0
20240402,155700,9335187,2020,2020,2020,2020,0
20240402,155600,9335187,2020,2020,2020,2020,0
20240402,155500,9335187,2020,2020,2020,2020,0
20240402,155400,9335187,2020,2020,2020,2020,0
20240402,155300,9335187,2020,2020,2020,2020,0
20240402,155200,9335187,2020,2020,2020,2020,0
20240402,155100,9335187,2020,2020,2020,2020,0
20240402,155000,9335187,2020,2020,2020,2020,0
20240402,154900,9335187,2020,2020,2020,2020,0
20240402,154800,9335187,2020,2020,2020,2020,15
20240402,154700,9335187,2020,2020,2020,2020,0
20240402,154600,9335187,2020,2020,2020,2020,0
20240402,154500,9335187,2020,2020,2020,2020,0
20240402,154400,9335187,2020,2020,2020,2020,0
20240402,154300,9335187,2020,2020,2020,2020,0
20240402,154200,9335187,2020,2020,2020,2020,0
20240402,154100,9335187,2020,2020,2020,2020,0
20240402,154000,9335187,2020,2020,2020,2020,0
20240402,153900,9335187,2020,2020,2020,2020,0
20240402,153800,9335187,2020,2020,2020,2020,0
20240402,153700,9335187,2020,2020,2020,2020,0
20240402,153600,9335187,2020,2020,2020,2020,0
20240402,153500,9335187,2020,2020,2020,2020,0
20240402,153400,9335187,2020,2020,2020,2020,0
20240402,153300,9335187,2020,2020,2020,2020,0
20240402,153200,9335187,2020,2020,2020,2020,0
20240402,153100,9335187,2020,2020,2020,2020,0
20240402,153000,9335187,2020,2020,2020,2020,15
20240402,152900,9304887,2020,2020,2020,2020,0
20240402,152800,9304887,2020,2020,2020,2020,0
20240402,152700,9304887,2020,2020,2020,2020,0
20240402,152600,9304887,2020,2020,2020,2020,0
20240402,152500,9304887,2020,2020,2020,2020,0
20240402,152400,9304887,2020,2020,2020,2020,0
20240402,152300,9304887,2020,2020,2020,2020,0
20240402,152200,9304887,2020,2020,2020,2020,0
20240402,152100,9304887,2020,2020,2020,2020,0
20240402,152000,9304887,2020,2020,2020,2020,0
20240402,151900,9304887,2020,2020,2020,2020,0
20240402,151800,9304887,2020,2020,2020,2020,0
20240402,151700,9304887,2020,2020,2020,2020,0
20240402,151600,9304887,2020,2020,2020,2020,0
20240402,151500,9304887,2020,2020,2020,2020,0
20240402,151400,9304887,2020,2020,2020,2020,0
20240402,151300,9304887,2020,2020,2020,2020,3
20240402,151200,9298827,2020,2020,2020,2020,10
20240402,151100,9278627,2020,2020,2020,2020,22
20240402,151000,9234187,2020,2020,2020,2020,0
20240402,150900,9234187,2020,2020,2020,2020,0
20240402,150800,9234187,2020,2020,2020,2020,0
20240402,150700,9234187,2020,2020,2020,2020,0
20240402,150600,9234187,2020,2020,2020,2020,0
20240402,150500,9234187,2020,2020,2020,2020,0
20240402,150400,9234187,2020,2020,2020,2020,0
20240402,150300,9234187,2020,2020,2020,2020,0
20240402,150200,9234187,2020,2020,2020,2020,0
20240402,150100,9234187,2020,2020,2020,2020,0
20240402,150000,9234187,2020,2020,2020,2020,0
20240402,145900,9234187,2020,2020,2020,2020,0
20240402,145800,9234187,2020,2020,2020,2020,0
20240402,145700,9234187,2020,2020,2020,2020,0
20240402,145600,9234187,2020,2020,2020,2020,0
20240402,145500,9234187,2020,2020,2020,2020,0
20240402,145400,9234187,2020,2020,2020,2020,0
20240402,145300,9234187,2020,2020,2020,2020,0
20240402,145200,9234187,2020,2020,2020,2020,0
20240402,145100,9234187,2020,2020,2020,2020,0
20240402,145000,9234187,2020,2020,2020,2020,0
20240402,144900,9234187,2020,2020,2020,2020,0
20240402,144800,9234187,2020,2020,2020,2020,1
20240402,144700,9232167,2020,2020,2020,2020,0
20240402,144600,9232167,2020,2020,2020,2020,0
20240402,144500,9232167,2020,2020,2020,2020,0
20240402,144400,9232167,2020,2020,2020,2020,0
20240402,144300,9232167,2020,2020,2020,2020,0
20240402,144200,9232167,2020,2015,2020,2015,200
20240402,144100,8829007,1995,1995,1995,1995,0
20240402,144000,8829007,1995,1995,1995,1995,0
20240402,143900,8829007,1995,1995,1995,1995,0
20240402,143800,8829007,1995,1995,1995,1995,0
20240402,143700,8829007,1995,1995,1995,1995,0
20240402,143600,8829007,1995,1995,1995,1995,0
20240402,143500,8829007,1995,1995,1995,1995,0
20240402,143400,8829007,1995,1995,1995,1995,0
20240402,143300,8829007,1995,1995,1995,1995,0
20240402,143200,8829007,1995,1995,1995,1995,0
20240402,143100,8829007,1995,1995,1995,1995,0
20240402,143000,8829007,1995,1995,1995,1995,0
20240402,142900,8829007,1995,1995,1995,1995,0
20240402,142800,8829007,1995,1995,1995,1995,0
20240402,142700,8829007,1995,1995,1995,1995,0
20240402,142600,8829007,1995,1995,1995,1995,0
20240402,142500,8829007,1995,1995,1995,1995,0
20240402,142400,8829007,1995,1995,1995,1995,0
20240402,142300,8829007,1995,1995,1995,1995,0
20240402,142200,8829007,1995,1995,1995,1995,0
20240402,142100,8829007,1995,1995,1995,1995,0
20240402,142000,8829007,1995,1995,1995,1995,0
20240402,141900,8829007,1995,1995,1995,1995,0
20240402,141800,8829007,1995,1995,1995,1995,0
20240402,141700,8829007,1995,1995,1995,1995,0
20240402,141600,8829007,1995,1995,1995,1995,0
20240402,141500,8829007,1995,1995,1995,1995,0
20240402,141400,8829007,1995,1995,1995,1995,0
20240402,141300,8829007,1995,1995,1995,1995,0
20240402,141200,8829007,1995,1995,1995,1995,0
20240402,141100,8829007,1995,1995,1995,1995,0
20240402,141000,8829007,1995,1995,1995,1995,0
20240402,140900,8829007,1995,1995,1995,1995,0
20240402,140800,8829007,1995,1996,1996,1995,120
20240402,140700,8589601,2015,2015,2015,2015,0
20240402,140600,8589601,2015,2015,2015,2015,0
20240402,140500,8589601,2015,2015,2015,2015,0
20240402,140400,8589601,2015,2015,2015,2015,0
20240402,140300,8589601,2015,2015,2015,2015,0
20240402,140200,8589601,2015,2015,2015,2015,0
20240402,140100,8589601,2015,2015,2015,2015,0
20240402,140000,8589601,2015,2015,2015,2015,0
20240402,135900,8589601,2015,2015,2015,2015,0
20240402,135800,8589601,2015,2015,2015,2015,0
20240402,135700,8589601,2015,2015,2015,2015,1
20240402,135600,8587586,2015,2015,2015,2015,101
20240402,135500,8384071,2020,2020,2020,2020,0
20240402,135400,8384071,2020,2020,2020,2020,0
20240402,135300,8384071,2020,2020,2020,2020,0
20240402,135200,8384071,2020,2020,2020,2020,0
20240402,135100,8384071,2020,2020,2020,2020,0
20240402,135000,8384071,2020,2020,2020,2020,0
20240402,134900,8384071,2020,2020,2020,2020,2
20240402,134800,8380031,1995,1995,1995,1995,0
20240402,134700,8380031,1995,1995,1995,1995,0
20240402,134600,8380031,1995,1995,1995,1995,0
20240402,134500,8380031,1995,1996,1996,1995,130
20240402,134400,8120670,1996,1996,1996,1996,0
20240402,134300,8120670,1996,1996,1996,1996,0
20240402,134200,8120670,1996,1996,1996,1996,0
20240402,134100,8120670,1996,1996,1996,1996,0
20240402,134000,8120670,1996,1996,1996,1996,0
20240402,133900,8120670,1996,1996,1996,1996,0
20240402,133800,8120670,1996,1996,1996,1996,0
20240402,133700,8120670,1996,1996,1996,1996,0
20240402,133600,8120670,1996,1996,1996,1996,0
20240402,133500,8120670,1996,1996,1996,1996,0
20240402,133400,8120670,1996,1996,1996,1996,0
20240402,133300,8120670,1996,1996,1996,1996,0
20240402,133200,8120670,1996,1996,1996,1996,0
20240402,133100,8120670,1996,1996,1996,1996,0
20240402,133000,8120670,1996,1996,1996,1996,0
20240402,132900,8120670,1996,1996,1996,1996,0
20240402,132800,8120670,1996,1996,1996,1996,0
20240402,132700,8120670,1996,1996,1996,1996,0
20240402,132600,8120670,1996,1996,1996,1996,0
20240402,132500,8120670,1996,1996,1996,1996,0
20240402,132400,8120670,1996,1996,1996,1996,0
20240402,132300,8120670,1996,1996,1996,1996,0
20240402,132200,8120670,1996,1996,1996,1996,0
20240402,132100,8120670,1996,1996,1996,1996,0
20240402,132000,8120670,1996,1996,1996,1996,0
20240402,131900,8120670,1996,1996,1996,1996,0
20240402,131800,8120670,1996,1996,1996,1996,0
20240402,131700,8120670,1996,1996,1996,1996,0
20240402,131600,8120670,1996,1996,1996,1996,0
20240402,131500,8120670,1996,1996,1996,1996,0
20240402,131400,8120670,1996,1996,1996,1996,0
20240402,131300,8120670,1996,1996,1996,1996,0
20240402,131200,8120670,1996,1996,1996,1996,0
20240402,131100,8120670,1996,1996,1996,1996,0
20240402,131000,8120670,1996,1996,1996,1996,0
20240402,130900,8120670,1996,1996,1996,1996,0
20240402,130800,8120670,1996,1996,1996,1996,0
20240402,130700,8120670,1996,1996,1996,1996,0
20240402,130600,8120670,1996,1996,1996,1996,0
20240402,130500,8120670,1996,1996,1996,1996,0
20240402,130400,8120670,1996,1997,1997,1996,250
20240402,130300,7621535,1998,1998,1998,1998,0
20240402,130200,7621535,1998,1998,1998,1998,0
20240402,130100,7621535,1998,1998,1998,1998,0
20240402,130000,7621535,1998,1998,1998,1998,200
20240402,125900,7221935,2030,2030,2030,2030,0
20240402,125800,7221935,2030,2030,2030,2030,0
20240402,125700,7221935,2030,2030,2030,2030,0
20240402,125600,7221935,2030,2030,2030,2030,0
20240402,125500,7221935,2030,2030,2030,2030,0
20240402,125400,7221935,2030,2030,2030,2030,0
20240402,125300,7221935,2030,2030,2030,2030,0
20240402,125200,7221935,2030,2030,2030,2030,0
20240402,125100,7221935,2030,2030,2030,2030,0
20240402,125000,7221935,2030,2030,2030,2030,0
20240402,124900,7221935,2030,2030,2030,2030,0
20240402,124800,7221935,2030,2030,2030,2030,0
20240402,124700,7221935,2030,2030,2030,2030,0
20240402,124600,7221935,2030,2030,2030,2030,0
20240402,124500,7221935,2030,2030,2030,2030,0
20240402,124400,7221935,2030,2030,2030,2030,0
20240402,124300,7221935,2030,2030,2030,2030,0
20240402,124200,7221935,2030,2030,2030,2030,0
20240402,124100,7221935,2030,2030,2030,2030,0
20240402,124000,7221935,2030,2030,2030,2030,0
20240402,123900,7221935,2030,2030,2030,2030,0
20240402,123800,7221935,2030,2030,2030,2030,0
20240402,123700,7221935,2030,2030,2030,2030,0
20240402,123600,7221935,2030,2030,2030,2030,0
20240402,123500,7221935,2030,2030,2030,2030,0
20240402,123400,7221935,2030,2030,2030,2030,0
20240402,123300,7221935,2030,2030,2030,2030,7
20240402,123200,7207725,2030,2030,2030,2030,0
20240402,123100,7207725,2030,2025,2030,2025,136
20240402,123000,6932320,1998,1998,1998,1998,0
20240402,122900,6932320,1998,1998,1998,1998,0
20240402,122800,6932320,1998,1998,1998,1998,0
20240402,122700,6932320,1998,1998,1998,1998,0
20240402,122600,6932320,1998,1998,1998,1998,425
20240402,122500,6083170,1999,2010,2010,1999,20
20240402,122400,6043100,2040,2040,2040,2040,0
20240402,122300,6043100,2040,2040,2040,2040,0
20240402,122200,6043100,2040,2040,2040,2040,0
20240402,122100,6043100,2040,2040,2040,2040,0
20240402,122000,6043100,2040,2040,2040,2040,0
20240402,121900,6043100,2040,2040,2040,2040,0
20240402,121800,6043100,2040,2040,2040,2040,0
20240402,121700,6043100,2040,2040,2040,2040,0
20240402,121600,6043100,2040,2040,2040,2040,0
20240402,121500,6043100,2040,2040,2040,2040,0
20240402,121400,6043100,2040,2040,2040,2040,0
20240402,121300,6043100,2040,2040,2040,2040,0
20240402,121200,6043100,2040,2040,2040,2040,0
20240402,121100,6043100,2040,2040,2040,2040,0
20240402,121000,6043100,2040,2040,2040,2040,0
20240402,120900,6043100,2040,2040,2040,2040,0
20240402,120800,6043100,2040,2040,2040,2040,0
20240402,120700,6043100,2040,2040,2040,2040,0
20240402,120600,6043100,2040,2040,2040,2040,0
20240402,120500,6043100,2040,2040,2040,2040,0
20240402,120400,6043100,2040,2040,2040,2040,0
20240402,120300,6043100,2040,2040,2040,2040,0
20240402,120200,6043100,2040,2040,2040,2040,0
20240402,120100,6043100,2040,2040,2040,2040,0
20240402,120000,6043100,2040,2040,2040,2040,0
20240402,115900,6043100,2040,2040,2040,2040,0
20240402,115800,6043100,2040,2040,2040,2040,0
20240402,115700,6043100,2040,2040,2040,2040,0
20240402,115600,6043100,2040,2040,2040,2040,0
20240402,115500,6043100,2040,2040,2040,2040,0
20240402,115400,6043100,2040,2040,2040,2040,0
20240402,115300,6043100,2040,2040,2040,2040,0
20240402,115200,6043100,2040,2040,2040,2040,0
20240402,115100,6043100,2040,2040,2040,2040,0
20240402,115000,6043100,2040,2040,2040,2040,0
20240402,114900,6043100,2040,2040,2040,2040,0
20240402,114800,6043100,2040,2040,2040,2040,0
20240402,114700,6043100,2040,2040,2040,2040,0
20240402,114600,6043100,2040,2040,2040,2040,0
20240402,114500,6043100,2040,2040,2040,2040,0
20240402,114400,6043100,2040,2040,2040,2040,0
20240402,114300,6043100,2040,2040,2040,2040,0
20240402,114200,6043100,2040,2040,2040,2040,0
20240402,114100,6043100,2040,2040,2040,2040,0
20240402,114000,6043100,2040,2040,2040,2040,0
20240402,113900,6043100,2040,2040,2040,2040,0
20240402,113800,6043100,2040,2040,2040,2040,0
20240402,113700,6043100,2040,2040,2040,2040,0
20240402,113600,6043100,2040,2040,2040,2040,0
20240402,113500,6043100,2040,2040,2040,2040,0
20240402,113400,6043100,2040,2040,2040,2040,0
20240402,113300,6043100,2040,2040,2040,2040,0
20240402,113200,6043100,2040,2040,2040,2040,0
20240402,113100,6043100,2040,2040,2040,2040,0
20240402,113000,6043100,2040,2040,2040,2040,0
20240402,112900,6043100,2040,2040,2040,2040,0
20240402,112800,6043100,2040,2040,2040,2040,0
20240402,112700,6043100,2040,2040,2040,2040,0
20240402,112600,6043100,2040,2040,2040,2040,0
20240402,112500,6043100,2040,2040,2040,2040,0
20240402,112400,6043100,2040,2040,2040,2040,0
20240402,112300,6043100,2040,2040,2040,2040,0
20240402,112200,6043100,2040,2040,2040,2040,0
20240402,112100,6043100,2040,2040,2040,2040,0
20240402,112000,6043100,2040,2040,2040,2040,0
20240402,111900,6043100,2040,2040,2040,2040,0
20240402,111800,6043100,2040,2040,2040,2040,0
20240402,111700,6043100,2040,2040,2040,2040,0
20240402,111600,6043100,2040,2040,2040,2040,0
20240402,111500,6043100,2040,2040,2040,2040,0
20240402,111400,6043100,2040,2040,2040,2040,0
20240402,111300,6043100,2040,2040,2040,2040,0
20240402,111200,6043100,2040,2040,2040,2040,0
20240402,111100,6043100,2040,2040,2040,2040,0
20240402,111000,6043100,2040,2040,2040,2040,0
20240402,110900,6043100,2040,2040,2040,2040,0
20240402,110800,6043100,2040,2040,2040,2040,0
20240402,110700,6043100,2040,2040,2040,2040,0
20240402,110600,6043100,2040,2040,2040,2040,0
20240402,110500,6043100,2040,2040,2040,2040,0
20240402,110400,6043100,2040,2040,2040,2040,0
20240402,110300,6043100,2040,2040,2040,2040,0
20240402,110200,6043100,2040,2040,2040,2040,0
20240402,110100,6043100,2040,2040,2040,2040,0
20240402,110000,6043100,2040,2040,2040,2040,0
20240402,105900,6043100,2040,2040,2040,2040,0
20240402,105800,6043100,2040,2040,2040,2040,0
20240402,105700,6043100,2040,2040,2040,2040,0
20240402,105600,6043100,2040,2040,2040,2040,0
20240402,105500,6043100,2040,2040,2040,2040,0
20240402,105400,6043100,2040,2040,2040,2040,0
20240402,105300,6043100,2040,2040,2040,2040,0
20240402,105200,6043100,2040,2040,2040,2040,0
20240402,105100,6043100,2040,2040,2040,2040,0
20240402,105000,6043100,2040,2040,2040,2040,0
20240402,104900,6043100,2040,2040,2040,2040,0
20240402,104800,6043100,2040,2040,2040,2040,0
20240402,104700,6043100,2040,2040,2040,2040,0
20240402,104600,6043100,2040,2040,2040,2040,0
20240402,104500,6043100,2040,2040,2040,2040,0
20240402,104400,6043100,2040,2040,2040,2040,0
20240402,104300,6043100,2040,2040,2040,2040,0
20240402,104200,6043100,2040,2040,2040,2040,0
20240402,104100,6043100,2040,2030,2040,2030,502
20240402,104000,5020515,1995,1995,1995,1995,0
20240402,103900,5020515,1995,1995,1995,1995,0
20240402,103800,5020515,1995,1995,1995,1995,0
20240402,103700,5020515,1995,1995,1995,1995,0
20240402,103600,5020515,1995,1995,1995,1995,0
20240402,103500,5020515,1995,1995,1995,1995,0
20240402,103400,5020515,1995,1995,1995,1995,0
20240402,103300,5020515,1995,1995,1995,1995,0
20240402,103200,5020515,1995,1995,1995,1995,0
20240402,103100,5020515,1995,1995,1995,1995,0
20240402,103000,5020515,1995,1995,1995,1995,0
20240402,102900,5020515,1995,1995,1995,1995,0
20240402,102800,5020515,1995,1995,1995,1995,0
20240402,102700,5020515,1995,1995,1995,1995,0
20240402,102600,5020515,1995,1995,1995,1995,0
20240402,102500,5020515,1995,1995,1995,1995,0
20240402,102400,5020515,1995,1995,1995,1995,0
20240402,102300,5020515,1995,1995,1995,1995,0
20240402,102200,5020515,1995,1995,1995,1995,0
20240402,102100,5020515,1995,1995,1995,1995,0
20240402,102000,5020515,1995,1995,1995,1995,0
20240402,101900,5020515,1995,1995,1995,1995,772
20240402,101800,3480375,1996,1996,1996,1996,405
20240402,101700,2671995,2045,2045,2045,2045,0
20240402,101600,2671995,2045,2045,2045,2045,3
20240402,101500,2665860,2050,2050,2050,2050,0
20240402,101400,2665860,2050,2050,2050,2050,0
20240402,101300,2665860,2050,2050,2050,2050,0
20240402,101200,2665860,2050,2050,2050,2050,0
20240402,101100,2665860,2050,2050,2050,2050,0
20240402,101000,2665860,2050,2050,2050,2050,0
20240402,100900,2665860,2050,2050,2050,2050,0
20240402,100800,2665860,2050,2050,2050,2050,0
20240402,100700,2665860,2050,2050,2050,2050,0
20240402,100600,2665860,2050,2050,2050,2050,0
20240402,100500,2665860,2050,2050,2050,2050,0
20240402,100400,2665860,2050,2050,2050,2050,0
20240402,100300,2665860,2050,2050,2050,2050,0
20240402,100200,2665860,2050,2050,2050,2050,0
20240402,100100,2665860,2050,2050,2050,2050,1
20240402,100000,2663810,1995,1995,1995,1995,0
20240402,095900,2663810,1995,1995,1995,1995,0
20240402,095800,2663810,1995,1995,1995,1995,0
20240402,095700,2663810,1995,1995,1995,1995,0
20240402,095600,2663810,1995,1995,1995,1995,0
20240402,095500,2663810,1995,1995,1995,1995,0
20240402,095400,2663810,1995,1995,1995,1995,0
20240402,095300,2663810,1995,1995,1995,1995,0
20240402,095200,2663810,1995,1995,1995,1995,0
20240402,095100,2663810,1995,1995,1995,1995,0
20240402,095000,2663810,1995,1995,1995,1995,0
20240402,094900,2663810,1995,1995,1995,1995,0
20240402,094800,2663810,1995,1995,1995,1995,0
20240402,094700,2663810,1995,1995,1995,1995,190
20240402,094600,2284760,2000,2000,2000,2000,0
20240402,094500,2284760,2000,2000,2000,2000,0
20240402,094400,2284760,2000,2000,2000,2000,0
20240402,094300,2284760,2000,2000,2000,2000,0
20240402,094200,2284760,2000,2000,2000,2000,0
20240402,094100,2284760,2000,2000,2000,2000,0
20240402,094000,2284760,2000,2000,2000,2000,770
20240402,093900,744760,2000,2000,2000,2000,0
20240402,093800,744760,2000,2000,2000,2000,0
20240402,093700,744760,2000,2000,2000,2000,0
20240402,093600,744760,2000,2000,2000,2000,0
20240402,093500,744760,2000,2000,2000,2000,0
20240402,093400,744760,2000,2000,2000,2000,0
20240402,093300,744760,2000,2000,2000,2000,0
20240402,093200,744760,2000,2000,2000,2000,0
20240402,093100,744760,2000,2000,2000,2000,0
20240402,093000,744760,2000,2000,2000,2000,0
20240402,092900,744760,2000,2000,2000,2000,0
20240402,092800,744760,2000,2000,2000,2000,0
20240402,092700,744760,2000,2000,2000,2000,0
20240402,092600,744760,2000,2000,2000,2000,0
20240402,092500,744760,2000,2000,2000,2000,0
20240402,092400,744760,2000,2000,2000,2000,100
20240402,092300,544760,2000,2000,2000,2000,0
20240402,092200,544760,2000,2000,2000,2000,0
20240402,092100,544760,2000,2000,2000,2000,0
20240402,092000,544760,2000,2000,2000,2000,0
20240402,091900,544760,2000,2000,2000,2000,0
20240402,091800,544760,2000,2000,2000,2000,0
20240402,091700,544760,2000,2015,2015,2000,20
20240402,091600,504610,2020,2020,2020,2020,0
20240402,091500,504610,2020,2020,2020,2020,0
20240402,091400,504610,2020,2020,2020,2020,0
20240402,091300,504610,2020,2035,2035,2020,20
20240402,091200,464060,2040,2070,2070,2040,35
20240402,091100,392135,2075,2095,2095,2075,25
20240402,091000,340010,2035,2035,2035,2035,5
20240402,090900,329835,1999,1999,1999,1999,0
20240402,090800,329835,1999,1999,1999,1999,0
20240402,090700,329835,1999,1999,1999,1999,165
20240402,090600,0,1999,1999,1999,1999,0
20240402,090500,0,1999,1999,1999,1999,0
20240402,090400,0,1999,1999,1999,1999,0
20240402,090300,0,1999,1999,1999,1999,0
20240402,090200,0,1999,1999,1999,1999,0
20240402,090100,0,1999,1999,1999,1999,0
20240402,090000,0,1999,1999,1999,1999,0