KissMeData/000180/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183000,76872383,1999,1999,1999,1999,1929
20240401,182900,76872383,1999,1999,1999,1999,0
20240401,182800,76872383,1999,1999,1999,1999,0
20240401,182700,76872383,1999,1999,1999,1999,0
20240401,182600,76872383,1999,1999,1999,1999,0
20240401,182500,76872383,1999,1999,1999,1999,0
20240401,182400,76872383,1999,1999,1999,1999,0
20240401,182300,76872383,1999,1999,1999,1999,0
20240401,182200,76872383,1999,1999,1999,1999,0
20240401,182100,76872383,1999,1999,1999,1999,0
20240401,182000,76872383,1999,1999,1999,1999,0
20240401,181900,76872383,1999,1999,1999,1999,0
20240401,181800,76872383,1999,1999,1999,1999,0
20240401,181700,76872383,1999,1999,1999,1999,0
20240401,181600,76872383,1999,1999,1999,1999,0
20240401,181500,76872383,1999,1999,1999,1999,0
20240401,181400,76872383,1999,1999,1999,1999,0
20240401,181300,76872383,1999,1999,1999,1999,0
20240401,181200,76872383,1999,1999,1999,1999,0
20240401,181100,76872383,1999,1999,1999,1999,0
20240401,181000,76872383,1999,1999,1999,1999,0
20240401,180900,76872383,1999,1999,1999,1999,0
20240401,180800,76872383,1999,1999,1999,1999,0
20240401,180700,76872383,1999,1999,1999,1999,0
20240401,180600,76872383,1999,1999,1999,1999,0
20240401,180500,76872383,1999,1999,1999,1999,0
20240401,180400,76872383,1999,1999,1999,1999,0
20240401,180300,76872383,1999,1999,1999,1999,0
20240401,180200,76872383,1999,1999,1999,1999,0
20240401,180100,76872383,1999,1999,1999,1999,0
20240401,180000,76872383,1999,1999,1999,1999,1929
20240401,175900,76872383,1999,1999,1999,1999,0
20240401,175800,76872383,1999,1999,1999,1999,0
20240401,175700,76872383,1999,1999,1999,1999,0
20240401,175600,76872383,1999,1999,1999,1999,0
20240401,175500,76872383,1999,1999,1999,1999,0
20240401,175400,76872383,1999,1999,1999,1999,0
20240401,175300,76872383,1999,1999,1999,1999,0
20240401,175200,76872383,1999,1999,1999,1999,0
20240401,175100,76872383,1999,1999,1999,1999,0
20240401,175000,76872383,1999,1999,1999,1999,0
20240401,174900,76872383,1999,1999,1999,1999,0
20240401,174800,76872383,1999,1999,1999,1999,0
20240401,174700,76872383,1999,1999,1999,1999,0
20240401,174600,76872383,1999,1999,1999,1999,0
20240401,174500,76872383,1999,1999,1999,1999,0
20240401,174400,76872383,1999,1999,1999,1999,0
20240401,174300,76872383,1999,1999,1999,1999,0
20240401,174200,76872383,1999,1999,1999,1999,0
20240401,174100,76872383,1999,1999,1999,1999,0
20240401,174000,76872383,1999,1999,1999,1999,0
20240401,173900,76872383,1999,1999,1999,1999,0
20240401,173800,76872383,1999,1999,1999,1999,0
20240401,173700,76872383,1999,1999,1999,1999,0
20240401,173600,76872383,1999,1999,1999,1999,0
20240401,173500,76872383,1999,1999,1999,1999,0
20240401,173400,76872383,1999,1999,1999,1999,0
20240401,173300,76872383,1999,1999,1999,1999,0
20240401,173200,76872383,1999,1999,1999,1999,0
20240401,173100,76872383,1999,1999,1999,1999,0
20240401,173000,76872383,1999,1999,1999,1999,1929
20240401,172900,76872383,1999,1999,1999,1999,0
20240401,172800,76872383,1999,1999,1999,1999,0
20240401,172700,76872383,1999,1999,1999,1999,0
20240401,172600,76872383,1999,1999,1999,1999,0
20240401,172500,76872383,1999,1999,1999,1999,0
20240401,172400,76872383,1999,1999,1999,1999,0
20240401,172300,76872383,1999,1999,1999,1999,0
20240401,172200,76872383,1999,1999,1999,1999,0
20240401,172100,76872383,1999,1999,1999,1999,0
20240401,172000,76872383,1999,1999,1999,1999,0
20240401,171900,76872383,1999,1999,1999,1999,0
20240401,171800,76872383,1999,1999,1999,1999,0
20240401,171700,76872383,1999,1999,1999,1999,0
20240401,171600,76872383,1999,1999,1999,1999,0
20240401,171500,76872383,1999,1999,1999,1999,0
20240401,171400,76872383,1999,1999,1999,1999,0
20240401,171300,76872383,1999,1999,1999,1999,0
20240401,171200,76872383,1999,1999,1999,1999,0
20240401,171100,76872383,1999,1999,1999,1999,0
20240401,171000,76872383,1999,1999,1999,1999,0
20240401,170900,76872383,1999,1999,1999,1999,0
20240401,170800,76872383,1999,1999,1999,1999,0
20240401,170700,76872383,1999,1999,1999,1999,0
20240401,170600,76872383,1999,1999,1999,1999,0
20240401,170500,76872383,1999,1999,1999,1999,0
20240401,170400,76872383,1999,1999,1999,1999,0
20240401,170300,76872383,1999,1999,1999,1999,0
20240401,170200,76872383,1999,1999,1999,1999,0
20240401,170100,76872383,1999,1999,1999,1999,0
20240401,170000,76872383,1999,1999,1999,1999,1929
20240401,165900,76872383,1999,1999,1999,1999,0
20240401,165800,76872383,1999,1999,1999,1999,0
20240401,165700,76872383,1999,1999,1999,1999,0
20240401,165600,76872383,1999,1999,1999,1999,0
20240401,165500,76872383,1999,1999,1999,1999,0
20240401,165400,76872383,1999,1999,1999,1999,0
20240401,165300,76872383,1999,1999,1999,1999,0
20240401,165200,76872383,1999,1999,1999,1999,0
20240401,165100,76872383,1999,1999,1999,1999,0
20240401,165000,76872383,1999,1999,1999,1999,0
20240401,164900,76872383,1999,1999,1999,1999,0
20240401,164800,76872383,1999,1999,1999,1999,0
20240401,164700,76872383,1999,1999,1999,1999,0
20240401,164600,76872383,1999,1999,1999,1999,0
20240401,164500,76872383,1999,1999,1999,1999,0
20240401,164400,76872383,1999,1999,1999,1999,0
20240401,164300,76872383,1999,1999,1999,1999,0
20240401,164200,76872383,1999,1999,1999,1999,0
20240401,164100,76872383,1999,1999,1999,1999,0
20240401,164000,76872383,1999,1999,1999,1999,0
20240401,163900,76872383,1999,1999,1999,1999,0
20240401,163800,76872383,1999,1999,1999,1999,0
20240401,163700,76872383,1999,1999,1999,1999,0
20240401,163600,76872383,1999,1999,1999,1999,0
20240401,163500,76872383,1999,1999,1999,1999,0
20240401,163400,76872383,1999,1999,1999,1999,0
20240401,163300,76872383,1999,1999,1999,1999,0
20240401,163200,76872383,1999,1999,1999,1999,0
20240401,163100,76872383,1999,1999,1999,1999,0
20240401,163000,76872383,1999,1999,1999,1999,1929
20240401,162900,76872383,1999,1999,1999,1999,0
20240401,162800,76872383,1999,1999,1999,1999,0
20240401,162700,76872383,1999,1999,1999,1999,0
20240401,162600,76872383,1999,1999,1999,1999,0
20240401,162500,76872383,1999,1999,1999,1999,0
20240401,162400,76872383,1999,1999,1999,1999,0
20240401,162300,76872383,1999,1999,1999,1999,0
20240401,162200,76872383,1999,1999,1999,1999,0
20240401,162100,76872383,1999,1999,1999,1999,0
20240401,162000,76872383,1999,1999,1999,1999,0
20240401,161900,76872383,1999,1999,1999,1999,0
20240401,161800,76872383,1999,1999,1999,1999,0
20240401,161700,76872383,1999,1999,1999,1999,0
20240401,161600,76872383,1999,1999,1999,1999,0
20240401,161500,76872383,1999,1999,1999,1999,0
20240401,161400,76872383,1999,1999,1999,1999,0
20240401,161300,76872383,1999,1999,1999,1999,0
20240401,161200,76872383,1999,1999,1999,1999,0
20240401,161100,76872383,1999,1999,1999,1999,0
20240401,161000,76872383,1999,1999,1999,1999,0
20240401,160900,76872383,1999,1999,1999,1999,0
20240401,160800,76872383,1999,1999,1999,1999,0
20240401,160700,76872383,1999,1999,1999,1999,0
20240401,160600,76872383,1999,1999,1999,1999,0
20240401,160500,76872383,1999,1999,1999,1999,0
20240401,160400,76872383,1999,1999,1999,1999,0
20240401,160300,76872383,1999,1999,1999,1999,0
20240401,160200,76872383,1999,1999,1999,1999,0
20240401,160100,76872383,1999,1999,1999,1999,0
20240401,160000,76872383,1999,1999,1999,1999,1929
20240401,155900,76872383,1999,1999,1999,1999,0
20240401,155800,76872383,1999,1999,1999,1999,0
20240401,155700,76872383,1999,1999,1999,1999,0
20240401,155600,76872383,1999,1999,1999,1999,0
20240401,155500,76872383,1999,1999,1999,1999,0
20240401,155400,76872383,1999,1999,1999,1999,0
20240401,155300,76872383,1999,1999,1999,1999,0
20240401,155200,76872383,1999,1999,1999,1999,0
20240401,155100,76872383,1999,1999,1999,1999,0
20240401,155000,76872383,1999,1999,1999,1999,0
20240401,154900,76872383,1999,1999,1999,1999,0
20240401,154800,76872383,1999,1999,1999,1999,0
20240401,154700,76872383,1999,1999,1999,1999,0
20240401,154600,76872383,1999,1999,1999,1999,0
20240401,154500,76872383,1999,1999,1999,1999,0
20240401,154400,76872383,1999,1999,1999,1999,0
20240401,154300,76872383,1999,1999,1999,1999,0
20240401,154200,76872383,1999,1999,1999,1999,0
20240401,154100,76872383,1999,1999,1999,1999,0
20240401,154000,76872383,1999,1999,1999,1999,0
20240401,153900,76872383,1999,1999,1999,1999,0
20240401,153800,76872383,1999,1999,1999,1999,0
20240401,153700,76872383,1999,1999,1999,1999,0
20240401,153600,76872383,1999,1999,1999,1999,0
20240401,153500,76872383,1999,1999,1999,1999,0
20240401,153400,76872383,1999,1999,1999,1999,0
20240401,153300,76872383,1999,1999,1999,1999,0
20240401,153200,76872383,1999,1999,1999,1999,0
20240401,153100,76872383,1999,1999,1999,1999,0
20240401,153000,76872383,1999,1999,1999,1999,3858
20240401,152900,73016312,2000,2000,2000,2000,0
20240401,152800,73016312,2000,2000,2000,2000,0
20240401,152700,73016312,2000,2000,2000,2000,0
20240401,152600,73016312,2000,2000,2000,2000,0
20240401,152500,73016312,2000,2000,2000,2000,0
20240401,152400,73016312,2000,2000,2000,2000,0
20240401,152300,73016312,2000,2000,2000,2000,0
20240401,152200,73016312,2000,2000,2000,2000,0
20240401,152100,73016312,2000,2000,2000,2000,0
20240401,152000,73016312,2000,2000,2000,2000,0
20240401,151900,73016312,2000,1999,2000,1999,263
20240401,151800,72490550,2000,1999,2000,1999,170
20240401,151700,72150700,2000,2005,2005,1999,130
20240401,151600,71890750,2000,2000,2000,1999,135
20240401,151500,71620780,2005,2005,2005,2005,0
20240401,151400,71620780,2005,2000,2005,2000,70
20240401,151300,71480680,2005,2005,2005,2005,0
20240401,151200,71480680,2005,2000,2005,2000,210
20240401,151100,71060630,2005,2005,2005,2005,0
20240401,151000,71060630,2005,2005,2005,2005,10
20240401,150900,71040580,1999,1999,1999,1999,400
20240401,150800,70240980,2005,2000,2005,2000,526
20240401,150700,69188930,1999,1999,1999,1999,10
20240401,150600,69168940,2000,2000,2000,2000,449
20240401,150500,68270940,2000,2000,2000,2000,850
20240401,150400,66570940,2000,2000,2000,2000,0
20240401,150300,66570940,2000,1999,2000,1999,231
20240401,150200,66108970,1999,1999,1999,1999,190
20240401,150100,65729160,2000,2000,2000,2000,0
20240401,150000,65729160,2000,2000,2000,2000,19
20240401,145900,65691160,1999,1999,1999,1999,0
20240401,145800,65691160,1999,1999,1999,1999,0
20240401,145700,65691160,1999,1999,1999,1999,60
20240401,145600,65571220,1999,1999,1999,1999,0
20240401,145500,65571220,1999,1999,1999,1999,0
20240401,145400,65571220,1999,1999,1999,1999,0
20240401,145300,65571220,1999,1999,1999,1999,500
20240401,145200,64571720,2000,2000,2000,2000,0
20240401,145100,64571720,2000,2000,2000,2000,0
20240401,145000,64571720,2000,2000,2000,2000,0
20240401,144900,64571720,2000,2000,2000,2000,0
20240401,144800,64571720,2000,2000,2000,2000,0
20240401,144700,64571720,2000,2000,2000,2000,0
20240401,144600,64571720,2000,2000,2000,2000,0
20240401,144500,64571720,2000,2000,2000,2000,351
20240401,144400,63869720,2005,2005,2005,2005,0
20240401,144300,63869720,2005,2005,2005,2005,0
20240401,144200,63869720,2005,2005,2005,2005,0
20240401,144100,63869720,2005,2005,2005,2005,0
20240401,144000,63869720,2005,2005,2005,2005,0
20240401,143900,63869720,2005,2005,2005,2005,0
20240401,143800,63869720,2005,2005,2005,2005,0
20240401,143700,63869720,2005,2005,2005,2005,0
20240401,143600,63869720,2005,2005,2005,2005,0
20240401,143500,63869720,2005,2005,2005,2005,0
20240401,143400,63869720,2005,2005,2005,2005,0
20240401,143300,63869720,2005,2005,2005,2005,0
20240401,143200,63869720,2005,2005,2005,2005,0
20240401,143100,63869720,2005,2005,2005,2005,0
20240401,143000,63869720,2005,2005,2005,2005,0
20240401,142900,63869720,2005,2005,2005,2005,0
20240401,142800,63869720,2005,2005,2005,2005,5
20240401,142700,63859695,2005,2005,2005,2005,0
20240401,142600,63859695,2005,2005,2005,2005,0
20240401,142500,63859695,2005,2005,2005,2005,0
20240401,142400,63859695,2005,2005,2005,2005,0
20240401,142300,63859695,2005,2005,2005,2005,200
20240401,142200,63458695,2005,2005,2005,2005,0
20240401,142100,63458695,2005,2005,2005,2005,0
20240401,142000,63458695,2005,2005,2005,2005,0
20240401,141900,63458695,2005,2005,2005,2005,0
20240401,141800,63458695,2005,2005,2005,2005,1
20240401,141700,63456690,2000,2000,2000,2000,0
20240401,141600,63456690,2000,2000,2000,2000,27
20240401,141500,63402690,2005,2005,2005,2005,0
20240401,141400,63402690,2005,2005,2005,2005,0
20240401,141300,63402690,2005,2005,2005,2005,0
20240401,141200,63402690,2005,2005,2005,2005,0
20240401,141100,63402690,2005,2005,2005,2005,0
20240401,141000,63402690,2005,2005,2005,2005,0
20240401,140900,63402690,2005,2005,2005,2005,0
20240401,140800,63402690,2005,2005,2005,2005,0
20240401,140700,63402690,2005,2005,2005,2005,36
20240401,140600,63330510,2010,2010,2010,2010,0
20240401,140500,63330510,2010,2010,2010,2010,0
20240401,140400,63330510,2010,2010,2010,2010,1
20240401,140300,63328500,2005,2005,2005,2005,0
20240401,140200,63328500,2005,2005,2005,2005,14
20240401,140100,63300430,2005,2005,2005,2005,0
20240401,140000,63300430,2005,2005,2005,2005,39
20240401,135900,63222235,2005,2005,2005,2005,0
20240401,135800,63222235,2005,2005,2005,2005,0
20240401,135700,63222235,2005,2005,2005,2005,200
20240401,135600,62821235,2010,2010,2010,2010,3
20240401,135500,62815205,2005,2005,2005,2005,0
20240401,135400,62815205,2005,2005,2005,2005,0
20240401,135300,62815205,2005,2005,2005,2005,0
20240401,135200,62815205,2005,2005,2005,2005,0
20240401,135100,62815205,2005,2005,2005,2005,12
20240401,135000,62791145,2005,2005,2005,2005,204
20240401,134900,62382125,2005,2005,2005,2005,0
20240401,134800,62382125,2005,2005,2005,2005,0
20240401,134700,62382125,2005,2005,2005,2005,0
20240401,134600,62382125,2005,2005,2005,2005,0
20240401,134500,62382125,2005,2005,2005,2005,0
20240401,134400,62382125,2005,2005,2005,2005,0
20240401,134300,62382125,2005,2005,2005,2005,0
20240401,134200,62382125,2005,2005,2005,2005,0
20240401,134100,62382125,2005,2005,2005,2005,45
20240401,134000,62291900,2005,2005,2005,2005,0
20240401,133900,62291900,2005,2005,2005,2005,0
20240401,133800,62291900,2005,2005,2005,2005,0
20240401,133700,62291900,2005,2005,2005,2005,0
20240401,133600,62291900,2005,2005,2005,2005,0
20240401,133500,62291900,2005,2005,2005,2005,955
20240401,133400,60377125,2005,2005,2005,2005,0
20240401,133300,60377125,2005,2005,2005,2005,104
20240401,133200,60168605,2005,2005,2005,2005,0
20240401,133100,60168605,2005,2005,2005,2005,1100
20240401,133000,57963105,2005,2005,2005,2005,0
20240401,132900,57963105,2005,2005,2005,2005,0
20240401,132800,57963105,2005,2005,2005,2005,0
20240401,132700,57963105,2005,2005,2005,2005,0
20240401,132600,57963105,2005,2005,2005,2005,0
20240401,132500,57963105,2005,2005,2005,2005,0
20240401,132400,57963105,2005,2005,2005,2005,0
20240401,132300,57963105,2005,2005,2005,2005,0
20240401,132200,57963105,2005,2005,2005,2005,0
20240401,132100,57963105,2005,2005,2005,2005,0
20240401,132000,57963105,2005,2005,2005,2005,0
20240401,131900,57963105,2005,2005,2005,2005,0
20240401,131800,57963105,2005,2005,2005,2005,0
20240401,131700,57963105,2005,2010,2010,2005,238
20240401,131600,57485835,2015,2015,2015,2015,0
20240401,131500,57485835,2015,2015,2015,2015,0
20240401,131400,57485835,2015,2015,2015,2015,0
20240401,131300,57485835,2015,2015,2015,2015,0
20240401,131200,57485835,2015,2015,2015,2015,0
20240401,131100,57485835,2015,2015,2015,2015,0
20240401,131000,57485835,2015,2015,2015,2015,0
20240401,130900,57485835,2015,2015,2015,2015,0
20240401,130800,57485835,2015,2015,2015,2015,0
20240401,130700,57485835,2015,2015,2015,2015,0
20240401,130600,57485835,2015,2015,2015,2015,33
20240401,130500,57419340,2015,2015,2015,2015,3
20240401,130400,57413295,2015,2015,2015,2015,0
20240401,130300,57413295,2015,2015,2015,2015,0
20240401,130200,57413295,2015,2015,2015,2015,0
20240401,130100,57413295,2015,2015,2015,2015,5
20240401,130000,57403220,2015,2015,2015,2015,0
20240401,125900,57403220,2015,2015,2015,2015,0
20240401,125800,57403220,2015,2015,2015,2015,0
20240401,125700,57403220,2015,2015,2015,2015,0
20240401,125600,57403220,2015,2015,2015,2015,0
20240401,125500,57403220,2015,2015,2015,2015,1
20240401,125400,57401205,2015,2015,2015,2015,0
20240401,125300,57401205,2015,2015,2015,2015,0
20240401,125200,57401205,2015,2015,2015,2015,0
20240401,125100,57401205,2015,2015,2015,2015,0
20240401,125000,57401205,2015,2015,2015,2015,0
20240401,124900,57401205,2015,2015,2015,2015,0
20240401,124800,57401205,2015,2015,2015,2015,0
20240401,124700,57401205,2015,2015,2015,2015,0
20240401,124600,57401205,2015,2015,2015,2015,0
20240401,124500,57401205,2015,2015,2015,2015,0
20240401,124400,57401205,2015,2015,2015,2015,0
20240401,124300,57401205,2015,2015,2015,2015,0
20240401,124200,57401205,2015,2015,2015,2015,300
20240401,124100,56796705,2015,2015,2015,2015,0
20240401,124000,56796705,2015,2015,2015,2015,0
20240401,123900,56796705,2015,2015,2015,2015,0
20240401,123800,56796705,2015,2015,2015,2015,0
20240401,123700,56796705,2015,2015,2015,2015,0
20240401,123600,56796705,2015,2015,2015,2015,0
20240401,123500,56796705,2015,2015,2015,2015,0
20240401,123400,56796705,2015,2015,2015,2015,0
20240401,123300,56796705,2015,2015,2015,2015,0
20240401,123200,56796705,2015,2015,2015,2015,0
20240401,123100,56796705,2015,2015,2015,2015,0
20240401,123000,56796705,2015,2015,2015,2015,1
20240401,122900,56794690,2015,2015,2015,2015,0
20240401,122800,56794690,2015,2015,2015,2015,1
20240401,122700,56792675,2015,2015,2015,2015,0
20240401,122600,56792675,2015,2015,2015,2015,10
20240401,122500,56772525,2010,2010,2010,2010,702
20240401,122400,55361505,2000,2000,2000,2000,0
20240401,122300,55361505,2000,2000,2000,2000,0
20240401,122200,55361505,2000,2000,2000,2000,0
20240401,122100,55361505,2000,2000,2000,2000,0
20240401,122000,55361505,2000,2000,2000,2000,0
20240401,121900,55361505,2000,2000,2000,2000,0
20240401,121800,55361505,2000,2000,2000,2000,0
20240401,121700,55361505,2000,2000,2000,2000,0
20240401,121600,55361505,2000,2000,2000,2000,0
20240401,121500,55361505,2000,2000,2000,2000,0
20240401,121400,55361505,2000,2000,2000,2000,0
20240401,121300,55361505,2000,2000,2000,2000,0
20240401,121200,55361505,2000,2000,2000,2000,0
20240401,121100,55361505,2000,2000,2000,2000,13
20240401,121000,55335505,2010,2010,2010,2010,0
20240401,120900,55335505,2010,2010,2010,2010,0
20240401,120800,55335505,2010,2010,2010,2010,0
20240401,120700,55335505,2010,2010,2010,2010,2
20240401,120600,55331485,2010,2010,2010,2010,0
20240401,120500,55331485,2010,2000,2010,2000,11
20240401,120400,55309425,2005,2005,2005,2005,2
20240401,120300,55305415,2005,2005,2005,2005,1
20240401,120200,55303410,2010,2010,2010,2010,0
20240401,120100,55303410,2010,2010,2010,2010,100
20240401,120000,55102410,2010,2010,2010,2010,0
20240401,115900,55102410,2010,2010,2010,2010,0
20240401,115800,55102410,2010,2010,2010,2010,0
20240401,115700,55102410,2010,2010,2010,2010,0
20240401,115600,55102410,2010,2010,2010,2010,0
20240401,115500,55102410,2010,2010,2010,2010,10
20240401,115400,55082310,2005,2005,2005,2005,17
20240401,115300,55048225,2000,2000,2000,2000,0
20240401,115200,55048225,2000,2000,2000,2000,0
20240401,115100,55048225,2000,2000,2000,2000,0
20240401,115000,55048225,2000,2000,2000,2000,0
20240401,114900,55048225,2000,2000,2000,2000,2000
20240401,114800,51048225,2000,2000,2000,2000,0
20240401,114700,51048225,2000,2000,2000,2000,0
20240401,114600,51048225,2000,2000,2000,2000,6
20240401,114500,51036225,2000,2000,2000,2000,4
20240401,114400,51028225,2005,2005,2005,2005,0
20240401,114300,51028225,2005,2005,2005,2005,20
20240401,114200,50988125,2005,2005,2005,2005,0
20240401,114100,50988125,2005,2005,2005,2005,0
20240401,114000,50988125,2005,2005,2005,2005,0
20240401,113900,50988125,2005,2005,2005,2005,0
20240401,113800,50988125,2005,2005,2005,2005,200
20240401,113700,50587125,2005,2005,2005,2005,0
20240401,113600,50587125,2005,2005,2005,2005,0
20240401,113500,50587125,2005,2005,2005,2005,0
20240401,113400,50587125,2005,2005,2005,2005,0
20240401,113300,50587125,2005,2005,2005,2005,0
20240401,113200,50587125,2005,2005,2005,2005,0
20240401,113100,50587125,2005,2005,2005,2005,0
20240401,113000,50587125,2005,2005,2005,2005,0
20240401,112900,50587125,2005,2005,2005,2005,0
20240401,112800,50587125,2005,2005,2005,2005,0
20240401,112700,50587125,2005,2005,2005,2005,0
20240401,112600,50587125,2005,2005,2005,2005,0
20240401,112500,50587125,2005,2005,2005,2005,0
20240401,112400,50587125,2005,2005,2005,2005,1
20240401,112300,50585120,2000,2000,2000,2000,33
20240401,112200,50519120,2005,2005,2005,2005,0
20240401,112100,50519120,2005,2005,2005,2005,0
20240401,112000,50519120,2005,2005,2005,2005,0
20240401,111900,50519120,2005,2005,2005,2005,0
20240401,111800,50519120,2005,2005,2005,2005,0
20240401,111700,50519120,2005,2005,2005,2005,0
20240401,111600,50519120,2005,2005,2005,2005,3
20240401,111500,50513105,2005,2005,2005,2005,7
20240401,111400,50499070,2000,2000,2000,2000,0
20240401,111300,50499070,2000,2000,2000,2000,75
20240401,111200,50349070,2000,2000,2000,2000,5
20240401,111100,50339070,2005,2005,2005,2005,0
20240401,111000,50339070,2005,2005,2005,2005,1
20240401,110900,50337065,2010,2010,2010,2010,0
20240401,110800,50337065,2010,2010,2010,2010,0
20240401,110700,50337065,2010,2010,2010,2010,0
20240401,110600,50337065,2010,2010,2010,2010,0
20240401,110500,50337065,2010,2010,2010,2010,0
20240401,110400,50337065,2010,2010,2010,2010,0
20240401,110300,50337065,2010,2010,2010,2010,0
20240401,110200,50337065,2010,2010,2010,2010,0
20240401,110100,50337065,2010,2010,2010,2010,0
20240401,110000,50337065,2010,2010,2010,2010,0
20240401,105900,50337065,2010,2010,2010,2010,1
20240401,105800,50335055,2000,2000,2000,2000,10
20240401,105700,50315055,2000,2000,2000,2000,0
20240401,105600,50315055,2000,2000,2000,2000,10
20240401,105500,50295055,2010,2010,2010,2010,0
20240401,105400,50295055,2010,2010,2010,2010,0
20240401,105300,50295055,2010,2010,2010,2010,10
20240401,105200,50274955,2005,2005,2005,2005,0
20240401,105100,50274955,2005,2005,2005,2005,0
20240401,105000,50274955,2005,2005,2005,2005,0
20240401,104900,50274955,2005,2005,2005,2005,0
20240401,104800,50274955,2005,2005,2005,2005,0
20240401,104700,50274955,2005,2005,2005,2005,0
20240401,104600,50274955,2005,2005,2005,2005,400
20240401,104500,49472955,2005,2005,2005,2005,380
20240401,104400,48711055,2005,2010,2010,2005,3104
20240401,104300,42486160,2025,2025,2025,2025,14
20240401,104200,42457810,2010,2010,2010,2010,0
20240401,104100,42457810,2010,2010,2010,2010,0
20240401,104000,42457810,2010,2010,2010,2010,0
20240401,103900,42457810,2010,2010,2010,2010,0
20240401,103800,42457810,2010,2010,2010,2010,0
20240401,103700,42457810,2010,2010,2010,2010,0
20240401,103600,42457810,2010,2010,2010,2010,0
20240401,103500,42457810,2010,2010,2010,2010,0
20240401,103400,42457810,2010,2010,2010,2010,0
20240401,103300,42457810,2010,2010,2010,2010,0
20240401,103200,42457810,2010,2010,2010,2010,200
20240401,103100,42055810,2030,2030,2030,2030,10
20240401,103000,42035510,2010,2010,2010,2010,0
20240401,102900,42035510,2010,2010,2010,2010,0
20240401,102800,42035510,2010,2010,2010,2010,0
20240401,102700,42035510,2010,2010,2010,2010,0
20240401,102600,42035510,2010,2010,2010,2010,0
20240401,102500,42035510,2010,2010,2010,2010,0
20240401,102400,42035510,2010,2015,2015,2010,200
20240401,102300,41633420,2030,2030,2030,2030,0
20240401,102200,41633420,2030,2030,2030,2030,0
20240401,102100,41633420,2030,2030,2030,2030,0
20240401,102000,41633420,2030,2030,2030,2030,0
20240401,101900,41633420,2030,2030,2030,2030,0
20240401,101800,41633420,2030,2030,2030,2030,0
20240401,101700,41633420,2030,2030,2030,2030,0
20240401,101600,41633420,2030,2030,2030,2030,0
20240401,101500,41633420,2030,2030,2030,2030,0
20240401,101400,41633420,2030,2030,2030,2030,0
20240401,101300,41633420,2030,2030,2030,2030,0
20240401,101200,41633420,2030,2030,2030,2030,10
20240401,101100,41613120,2015,2015,2015,2015,0
20240401,101000,41613120,2015,2015,2015,2015,0
20240401,100900,41613120,2015,2015,2015,2015,0
20240401,100800,41613120,2015,2015,2015,2015,200
20240401,100700,41210120,2030,2030,2030,2030,0
20240401,100600,41210120,2030,2025,2030,2025,200
20240401,100500,40804990,2020,2020,2020,2020,520
20240401,100400,39754590,2020,2020,2020,2020,401
20240401,100300,38944570,2020,2020,2020,2020,0
20240401,100200,38944570,2020,2020,2020,2020,0
20240401,100100,38944570,2020,2020,2020,2020,0
20240401,100000,38944570,2020,2020,2020,2020,0
20240401,095900,38944570,2020,2020,2020,2020,0
20240401,095800,38944570,2020,2020,2020,2020,0
20240401,095700,38944570,2020,2020,2020,2020,1
20240401,095600,38942550,2020,2020,2020,2020,0
20240401,095500,38942550,2020,2020,2020,2020,1
20240401,095400,38940530,2020,2020,2020,2020,0
20240401,095300,38940530,2020,2020,2020,2020,0
20240401,095200,38940530,2020,2020,2020,2020,0
20240401,095100,38940530,2020,2020,2020,2020,0
20240401,095000,38940530,2020,2020,2020,2020,0
20240401,094900,38940530,2020,2020,2020,2020,1
20240401,094800,38938510,2020,2020,2020,2020,0
20240401,094700,38938510,2020,2020,2020,2020,1
20240401,094600,38936490,2020,2020,2020,2020,0
20240401,094500,38936490,2020,2020,2020,2020,0
20240401,094400,38936490,2020,2020,2020,2020,0
20240401,094300,38936490,2020,2020,2020,2020,0
20240401,094200,38936490,2020,2020,2020,2020,0
20240401,094100,38936490,2020,2020,2020,2020,0
20240401,094000,38936490,2020,2020,2020,2020,10
20240401,093900,38916290,2015,2015,2015,2015,0
20240401,093800,38916290,2015,2015,2015,2015,200
20240401,093700,38513290,2015,2015,2015,2015,248
20240401,093600,38013570,2020,2020,2020,2020,380
20240401,093500,37245970,2020,2020,2020,2020,0
20240401,093400,37245970,2020,2015,2020,2015,574
20240401,093300,36089310,2015,2015,2015,2015,426
20240401,093200,35230920,2015,2015,2015,2015,0
20240401,093100,35230920,2015,2010,2015,2010,2119
20240401,093000,30971680,2010,2005,2010,2005,2717
20240401,092900,25523995,2005,2005,2005,2005,10
20240401,092800,25503945,1998,1998,1998,1998,400
20240401,092700,24704745,1998,1998,1998,1998,0
20240401,092600,24704745,1998,1998,1998,1998,0
20240401,092500,24704745,1998,2010,2010,1998,101
20240401,092400,24502935,2010,2010,2010,2010,0
20240401,092300,24502935,2010,2010,2010,2010,50
20240401,092200,24402435,2010,2010,2010,2010,20
20240401,092100,24362235,2005,2005,2005,2005,1221
20240401,092000,21914130,2005,2005,2005,2005,5000
20240401,091900,11889130,2010,2010,2010,2010,0
20240401,091800,11889130,2010,2010,2010,2010,0
20240401,091700,11889130,2010,2010,2010,2010,0
20240401,091600,11889130,2010,2010,2010,2010,0
20240401,091500,11889130,2010,2010,2010,2010,0
20240401,091400,11889130,2010,2010,2010,2010,40
20240401,091300,11808730,2010,2010,2010,2010,0
20240401,091200,11808730,2010,2010,2010,2010,0
20240401,091100,11808730,2010,2010,2010,2010,0
20240401,091000,11808730,2010,2005,2010,2005,1259
20240401,090900,9284385,2005,2005,2005,2005,3751
20240401,090800,1763630,2005,2005,2005,2005,0
20240401,090700,1763630,2005,2005,2005,2005,0
20240401,090600,1763630,2005,2005,2005,2005,0
20240401,090500,1763630,2005,2005,2005,2005,0
20240401,090400,1763630,2005,2005,2005,2005,0
20240401,090300,1763630,2005,2005,2005,2005,5
20240401,090200,1753605,1995,1995,1995,1995,0
20240401,090100,1753605,1995,1995,1995,1995,0
20240401,090000,1753605,1995,1995,1995,1995,879