KissMeData/162120/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202500,37956020,4780,4780,4780,4780,72
20240318,202400,37956020,4780,4780,4780,4780,0
20240318,202300,37956020,4780,4780,4780,4780,0
20240318,202200,37956020,4780,4780,4780,4780,0
20240318,202100,37956020,4780,4780,4780,4780,0
20240318,202000,37956020,4780,4780,4780,4780,0
20240318,201900,37956020,4780,4780,4780,4780,0
20240318,201800,37956020,4780,4780,4780,4780,0
20240318,201700,37956020,4780,4780,4780,4780,0
20240318,201600,37956020,4780,4780,4780,4780,0
20240318,201500,37956020,4780,4780,4780,4780,0
20240318,201400,37956020,4780,4780,4780,4780,0
20240318,201300,37956020,4780,4780,4780,4780,0
20240318,201200,37956020,4780,4780,4780,4780,0
20240318,201100,37956020,4780,4780,4780,4780,0
20240318,201000,37956020,4780,4780,4780,4780,0
20240318,200900,37956020,4780,4780,4780,4780,0
20240318,200800,37956020,4780,4780,4780,4780,0
20240318,200700,37956020,4780,4780,4780,4780,0
20240318,200600,37956020,4780,4780,4780,4780,0
20240318,200500,37956020,4780,4780,4780,4780,0
20240318,200400,37956020,4780,4780,4780,4780,0
20240318,200300,37956020,4780,4780,4780,4780,0
20240318,200200,37956020,4780,4780,4780,4780,0
20240318,200100,37956020,4780,4780,4780,4780,0
20240318,200000,37956020,4780,4780,4780,4780,0
20240318,195900,37956020,4780,4780,4780,4780,0
20240318,195800,37956020,4780,4780,4780,4780,0
20240318,195700,37956020,4780,4780,4780,4780,0
20240318,195600,37956020,4780,4780,4780,4780,0
20240318,195500,37956020,4780,4780,4780,4780,72
20240318,195400,37956020,4780,4780,4780,4780,0
20240318,195300,37956020,4780,4780,4780,4780,0
20240318,195200,37956020,4780,4780,4780,4780,0
20240318,195100,37956020,4780,4780,4780,4780,0
20240318,195000,37956020,4780,4780,4780,4780,0
20240318,194900,37956020,4780,4780,4780,4780,0
20240318,194800,37956020,4780,4780,4780,4780,0
20240318,194700,37956020,4780,4780,4780,4780,0
20240318,194600,37956020,4780,4780,4780,4780,0
20240318,194500,37956020,4780,4780,4780,4780,0
20240318,194400,37956020,4780,4780,4780,4780,0
20240318,194300,37956020,4780,4780,4780,4780,0
20240318,194200,37956020,4780,4780,4780,4780,0
20240318,194100,37956020,4780,4780,4780,4780,0
20240318,194000,37956020,4780,4780,4780,4780,0
20240318,193900,37956020,4780,4780,4780,4780,0
20240318,193800,37956020,4780,4780,4780,4780,0
20240318,193700,37956020,4780,4780,4780,4780,0
20240318,193600,37956020,4780,4780,4780,4780,0
20240318,193500,37956020,4780,4780,4780,4780,0
20240318,193400,37956020,4780,4780,4780,4780,0
20240318,193300,37956020,4780,4780,4780,4780,0
20240318,193200,37956020,4780,4780,4780,4780,0
20240318,193100,37956020,4780,4780,4780,4780,0
20240318,193000,37956020,4780,4780,4780,4780,0
20240318,192900,37956020,4780,4780,4780,4780,0
20240318,192800,37956020,4780,4780,4780,4780,0
20240318,192700,37956020,4780,4780,4780,4780,0
20240318,192600,37956020,4780,4780,4780,4780,0
20240318,192500,37956020,4780,4780,4780,4780,72
20240318,192400,37956020,4780,4780,4780,4780,0
20240318,192300,37956020,4780,4780,4780,4780,0
20240318,192200,37956020,4780,4780,4780,4780,0
20240318,192100,37956020,4780,4780,4780,4780,0
20240318,192000,37956020,4780,4780,4780,4780,0
20240318,191900,37956020,4780,4780,4780,4780,0
20240318,191800,37956020,4780,4780,4780,4780,0
20240318,191700,37956020,4780,4780,4780,4780,0
20240318,191600,37956020,4780,4780,4780,4780,0
20240318,191500,37956020,4780,4780,4780,4780,0
20240318,191400,37956020,4780,4780,4780,4780,0
20240318,191300,37956020,4780,4780,4780,4780,0
20240318,191200,37956020,4780,4780,4780,4780,0
20240318,191100,37956020,4780,4780,4780,4780,0
20240318,191000,37956020,4780,4780,4780,4780,0
20240318,190900,37956020,4780,4780,4780,4780,0
20240318,190800,37956020,4780,4780,4780,4780,0
20240318,190700,37956020,4780,4780,4780,4780,0
20240318,190600,37956020,4780,4780,4780,4780,0
20240318,190500,37956020,4780,4780,4780,4780,0
20240318,190400,37956020,4780,4780,4780,4780,0
20240318,190300,37956020,4780,4780,4780,4780,0
20240318,190200,37956020,4780,4780,4780,4780,0
20240318,190100,37956020,4780,4780,4780,4780,0
20240318,190000,37956020,4780,4780,4780,4780,0
20240318,185900,37956020,4780,4780,4780,4780,0
20240318,185800,37956020,4780,4780,4780,4780,0
20240318,185700,37956020,4780,4780,4780,4780,0
20240318,185600,37956020,4780,4780,4780,4780,0
20240318,185500,37956020,4780,4780,4780,4780,72
20240318,185400,37956020,4780,4780,4780,4780,0
20240318,185300,37956020,4780,4780,4780,4780,0
20240318,185200,37956020,4780,4780,4780,4780,0
20240318,185100,37956020,4780,4780,4780,4780,0
20240318,185000,37956020,4780,4780,4780,4780,0
20240318,184900,37956020,4780,4780,4780,4780,0
20240318,184800,37956020,4780,4780,4780,4780,0
20240318,184700,37956020,4780,4780,4780,4780,0
20240318,184600,37956020,4780,4780,4780,4780,0
20240318,184500,37956020,4780,4780,4780,4780,0
20240318,184400,37956020,4780,4780,4780,4780,0
20240318,184300,37956020,4780,4780,4780,4780,0
20240318,184200,37956020,4780,4780,4780,4780,0
20240318,184100,37956020,4780,4780,4780,4780,0
20240318,184000,37956020,4780,4780,4780,4780,0
20240318,183900,37956020,4780,4780,4780,4780,0
20240318,183800,37956020,4780,4780,4780,4780,0
20240318,183700,37956020,4780,4780,4780,4780,0
20240318,183600,37956020,4780,4780,4780,4780,0
20240318,183500,37956020,4780,4780,4780,4780,0
20240318,183400,37956020,4780,4780,4780,4780,0
20240318,183300,37956020,4780,4780,4780,4780,0
20240318,183200,37956020,4780,4780,4780,4780,0
20240318,183100,37956020,4780,4780,4780,4780,0
20240318,183000,37956020,4780,4780,4780,4780,0
20240318,182900,37956020,4780,4780,4780,4780,0
20240318,182800,37956020,4780,4780,4780,4780,0
20240318,182700,37956020,4780,4780,4780,4780,0
20240318,182600,37956020,4780,4780,4780,4780,0
20240318,182500,37956020,4780,4780,4780,4780,72
20240318,182400,37956020,4780,4780,4780,4780,0
20240318,182300,37956020,4780,4780,4780,4780,0
20240318,182200,37956020,4780,4780,4780,4780,0
20240318,182100,37956020,4780,4780,4780,4780,0
20240318,182000,37956020,4780,4780,4780,4780,0
20240318,181900,37956020,4780,4780,4780,4780,0
20240318,181800,37956020,4780,4780,4780,4780,0
20240318,181700,37956020,4780,4780,4780,4780,0
20240318,181600,37956020,4780,4780,4780,4780,0
20240318,181500,37956020,4780,4780,4780,4780,0
20240318,181400,37956020,4780,4780,4780,4780,0
20240318,181300,37956020,4780,4780,4780,4780,0
20240318,181200,37956020,4780,4780,4780,4780,0
20240318,181100,37956020,4780,4780,4780,4780,0
20240318,181000,37956020,4780,4780,4780,4780,0
20240318,180900,37956020,4780,4780,4780,4780,0
20240318,180800,37956020,4780,4780,4780,4780,0
20240318,180700,37956020,4780,4780,4780,4780,0
20240318,180600,37956020,4780,4780,4780,4780,0
20240318,180500,37956020,4780,4780,4780,4780,0
20240318,180400,37956020,4780,4780,4780,4780,0
20240318,180300,37956020,4780,4780,4780,4780,0
20240318,180200,37956020,4780,4780,4780,4780,0
20240318,180100,37956020,4780,4780,4780,4780,0
20240318,180000,37956020,4780,4780,4780,4780,0
20240318,175900,37956020,4780,4780,4780,4780,0
20240318,175800,37956020,4780,4780,4780,4780,0
20240318,175700,37956020,4780,4780,4780,4780,0
20240318,175600,37956020,4780,4780,4780,4780,0
20240318,175500,37956020,4780,4780,4780,4780,72
20240318,175400,37956020,4780,4780,4780,4780,0
20240318,175300,37956020,4780,4780,4780,4780,0
20240318,175200,37956020,4780,4780,4780,4780,0
20240318,175100,37956020,4780,4780,4780,4780,0
20240318,175000,37956020,4780,4780,4780,4780,0
20240318,174900,37956020,4780,4780,4780,4780,0
20240318,174800,37956020,4780,4780,4780,4780,0
20240318,174700,37956020,4780,4780,4780,4780,0
20240318,174600,37956020,4780,4780,4780,4780,0
20240318,174500,37956020,4780,4780,4780,4780,0
20240318,174400,37956020,4780,4780,4780,4780,0
20240318,174300,37956020,4780,4780,4780,4780,0
20240318,174200,37956020,4780,4780,4780,4780,0
20240318,174100,37956020,4780,4780,4780,4780,0
20240318,174000,37956020,4780,4780,4780,4780,0
20240318,173900,37956020,4780,4780,4780,4780,0
20240318,173800,37956020,4780,4780,4780,4780,0
20240318,173700,37956020,4780,4780,4780,4780,0
20240318,173600,37956020,4780,4780,4780,4780,0
20240318,173500,37956020,4780,4780,4780,4780,0
20240318,173400,37956020,4780,4780,4780,4780,0
20240318,173300,37956020,4780,4780,4780,4780,0
20240318,173200,37956020,4780,4780,4780,4780,0
20240318,173100,37956020,4780,4780,4780,4780,0
20240318,173000,37956020,4780,4780,4780,4780,0
20240318,172900,37956020,4780,4780,4780,4780,0
20240318,172800,37956020,4780,4780,4780,4780,0
20240318,172700,37956020,4780,4780,4780,4780,0
20240318,172600,37956020,4780,4780,4780,4780,0
20240318,172500,37956020,4780,4780,4780,4780,72
20240318,172400,37956020,4780,4780,4780,4780,0
20240318,172300,37956020,4780,4780,4780,4780,0
20240318,172200,37956020,4780,4780,4780,4780,0
20240318,172100,37956020,4780,4780,4780,4780,0
20240318,172000,37956020,4780,4780,4780,4780,0
20240318,171900,37956020,4780,4780,4780,4780,0
20240318,171800,37956020,4780,4780,4780,4780,0
20240318,171700,37956020,4780,4780,4780,4780,0
20240318,171600,37956020,4780,4780,4780,4780,0
20240318,171500,37956020,4780,4780,4780,4780,0
20240318,171400,37956020,4780,4780,4780,4780,0
20240318,171300,37956020,4780,4780,4780,4780,0
20240318,171200,37956020,4780,4780,4780,4780,0
20240318,171100,37956020,4780,4780,4780,4780,0
20240318,171000,37956020,4780,4780,4780,4780,0
20240318,170900,37956020,4780,4780,4780,4780,0
20240318,170800,37956020,4780,4780,4780,4780,0
20240318,170700,37956020,4780,4780,4780,4780,0
20240318,170600,37956020,4780,4780,4780,4780,0
20240318,170500,37956020,4780,4780,4780,4780,0
20240318,170400,37956020,4780,4780,4780,4780,0
20240318,170300,37956020,4780,4780,4780,4780,0
20240318,170200,37956020,4780,4780,4780,4780,0
20240318,170100,37956020,4780,4780,4780,4780,0
20240318,170000,37956020,4780,4780,4780,4780,0
20240318,165900,37956020,4780,4780,4780,4780,0
20240318,165800,37956020,4780,4780,4780,4780,0
20240318,165700,37956020,4780,4780,4780,4780,0
20240318,165600,37956020,4780,4780,4780,4780,0
20240318,165500,37956020,4780,4780,4780,4780,72
20240318,165400,37956020,4780,4780,4780,4780,0
20240318,165300,37956020,4780,4780,4780,4780,0
20240318,165200,37956020,4780,4780,4780,4780,0
20240318,165100,37956020,4780,4780,4780,4780,0
20240318,165000,37956020,4780,4780,4780,4780,0
20240318,164900,37956020,4780,4780,4780,4780,0
20240318,164800,37956020,4780,4780,4780,4780,0
20240318,164700,37956020,4780,4780,4780,4780,0
20240318,164600,37956020,4780,4780,4780,4780,0
20240318,164500,37956020,4780,4780,4780,4780,0
20240318,164400,37956020,4780,4780,4780,4780,0
20240318,164300,37956020,4780,4780,4780,4780,0
20240318,164200,37956020,4780,4780,4780,4780,0
20240318,164100,37956020,4780,4780,4780,4780,0
20240318,164000,37956020,4780,4780,4780,4780,0
20240318,163900,37956020,4780,4780,4780,4780,0
20240318,163800,37956020,4780,4780,4780,4780,0
20240318,163700,37956020,4780,4780,4780,4780,0
20240318,163600,37956020,4780,4780,4780,4780,0
20240318,163500,37956020,4780,4780,4780,4780,0
20240318,163400,37956020,4780,4780,4780,4780,0
20240318,163300,37956020,4780,4780,4780,4780,0
20240318,163200,37956020,4780,4780,4780,4780,0
20240318,163100,37956020,4780,4780,4780,4780,0
20240318,163000,37956020,4780,4780,4780,4780,0
20240318,162900,37956020,4780,4780,4780,4780,0
20240318,162800,37956020,4780,4780,4780,4780,0
20240318,162700,37956020,4780,4780,4780,4780,0
20240318,162600,37956020,4780,4780,4780,4780,0
20240318,162500,37956020,4780,4780,4780,4780,72
20240318,162400,37956020,4780,4780,4780,4780,0
20240318,162300,37956020,4780,4780,4780,4780,0
20240318,162200,37956020,4780,4780,4780,4780,0
20240318,162100,37956020,4780,4780,4780,4780,0
20240318,162000,37956020,4780,4780,4780,4780,0
20240318,161900,37956020,4780,4780,4780,4780,0
20240318,161800,37956020,4780,4780,4780,4780,0
20240318,161700,37956020,4780,4780,4780,4780,0
20240318,161600,37956020,4780,4780,4780,4780,0
20240318,161500,37956020,4780,4780,4780,4780,0
20240318,161400,37956020,4780,4780,4780,4780,0
20240318,161300,37956020,4780,4780,4780,4780,0
20240318,161200,37956020,4780,4780,4780,4780,0
20240318,161100,37956020,4780,4780,4780,4780,0
20240318,161000,37956020,4780,4780,4780,4780,0
20240318,160900,37956020,4780,4780,4780,4780,0
20240318,160800,37956020,4780,4780,4780,4780,0
20240318,160700,37956020,4780,4780,4780,4780,0
20240318,160600,37956020,4780,4780,4780,4780,0
20240318,160500,37956020,4780,4780,4780,4780,0
20240318,160400,37956020,4780,4780,4780,4780,0
20240318,160300,37956020,4780,4780,4780,4780,0
20240318,160200,37956020,4780,4780,4780,4780,0
20240318,160100,37956020,4780,4780,4780,4780,0
20240318,160000,37956020,4780,4780,4780,4780,0
20240318,155900,37956020,4780,4780,4780,4780,0
20240318,155800,37956020,4780,4780,4780,4780,0
20240318,155700,37956020,4780,4780,4780,4780,0
20240318,155600,37956020,4780,4780,4780,4780,0
20240318,155500,37956020,4780,4780,4780,4780,72
20240318,155400,37956020,4780,4780,4780,4780,0
20240318,155300,37956020,4780,4780,4780,4780,0
20240318,155200,37956020,4780,4780,4780,4780,0
20240318,155100,37956020,4780,4780,4780,4780,0
20240318,155000,37956020,4780,4780,4780,4780,0
20240318,154900,37956020,4780,4780,4780,4780,0
20240318,154800,37956020,4780,4780,4780,4780,0
20240318,154700,37956020,4780,4780,4780,4780,0
20240318,154600,37956020,4780,4780,4780,4780,0
20240318,154500,37956020,4780,4780,4780,4780,0
20240318,154400,37956020,4780,4780,4780,4780,0
20240318,154300,37956020,4780,4780,4780,4780,0
20240318,154200,37956020,4780,4780,4780,4780,0
20240318,154100,37956020,4780,4780,4780,4780,0
20240318,154000,37956020,4780,4780,4780,4780,0
20240318,153900,37956020,4780,4780,4780,4780,0
20240318,153800,37956020,4780,4780,4780,4780,0
20240318,153700,37956020,4780,4780,4780,4780,0
20240318,153600,37956020,4780,4780,4780,4780,0
20240318,153500,37956020,4780,4780,4780,4780,0
20240318,153400,37956020,4780,4780,4780,4780,0
20240318,153300,37956020,4780,4780,4780,4780,0
20240318,153200,37956020,4780,4780,4780,4780,0
20240318,153100,37956020,4780,4780,4780,4780,0
20240318,153000,37956020,4780,4780,4780,4780,72
20240318,152900,37611860,4780,4780,4780,4780,0
20240318,152800,37611860,4780,4780,4780,4780,0
20240318,152700,37611860,4780,4780,4780,4780,0
20240318,152600,37611860,4780,4780,4780,4780,0
20240318,152500,37611860,4780,4780,4780,4780,0
20240318,152400,37611860,4780,4780,4780,4780,0
20240318,152300,37611860,4780,4780,4780,4780,0
20240318,152200,37611860,4780,4780,4780,4780,0
20240318,152100,37611860,4780,4780,4780,4780,0
20240318,152000,37611860,4780,4780,4780,4780,0
20240318,151900,37611860,4780,4780,4780,4780,0
20240318,151800,37611860,4780,4780,4780,4780,0
20240318,151700,37611860,4780,4780,4780,4780,0
20240318,151600,37611860,4780,4780,4780,4780,0
20240318,151500,37611860,4780,4780,4780,4780,0
20240318,151400,37611860,4780,4780,4780,4780,0
20240318,151300,37611860,4780,4780,4780,4780,0
20240318,151200,37611860,4780,4780,4780,4780,0
20240318,151100,37611860,4780,4780,4780,4780,0
20240318,151000,37611860,4780,4780,4780,4780,0
20240318,150900,37611860,4780,4780,4780,4780,0
20240318,150800,37611860,4780,4780,4780,4780,0
20240318,150700,37611860,4780,4780,4780,4780,0
20240318,150600,37611860,4780,4780,4780,4780,0
20240318,150500,37611860,4780,4780,4780,4780,0
20240318,150400,37611860,4780,4780,4780,4780,0
20240318,150300,37611860,4780,4780,4780,4780,0
20240318,150200,37611860,4780,4780,4780,4780,0
20240318,150100,37611860,4780,4780,4780,4780,0
20240318,150000,37611860,4780,4780,4780,4780,0
20240318,145900,37611860,4780,4780,4780,4780,0
20240318,145800,37611860,4780,4780,4780,4780,0
20240318,145700,37611860,4780,4780,4780,4780,0
20240318,145600,37611860,4780,4780,4780,4780,0
20240318,145500,37611860,4780,4780,4780,4780,0
20240318,145400,37611860,4780,4780,4780,4780,0
20240318,145300,37611860,4780,4780,4780,4780,0
20240318,145200,37611860,4780,4780,4780,4780,0
20240318,145100,37611860,4780,4780,4780,4780,0
20240318,145000,37611860,4780,4780,4780,4780,0
20240318,144900,37611860,4780,4780,4780,4780,0
20240318,144800,37611860,4780,4780,4780,4780,0
20240318,144700,37611860,4780,4780,4780,4780,0
20240318,144600,37611860,4780,4780,4780,4780,0
20240318,144500,37611860,4780,4780,4780,4780,0
20240318,144400,37611860,4780,4780,4780,4780,0
20240318,144300,37611860,4780,4780,4780,4780,0
20240318,144200,37611860,4780,4780,4780,4780,0
20240318,144100,37611860,4780,4780,4780,4780,0
20240318,144000,37611860,4780,4780,4780,4780,0
20240318,143900,37611860,4780,4780,4780,4780,0
20240318,143800,37611860,4780,4780,4780,4780,0
20240318,143700,37611860,4780,4780,4780,4780,0
20240318,143600,37611860,4780,4780,4780,4780,0
20240318,143500,37611860,4780,4780,4780,4780,0
20240318,143400,37611860,4780,4780,4780,4780,0
20240318,143300,37611860,4780,4780,4780,4780,0
20240318,143200,37611860,4780,4780,4780,4780,0
20240318,143100,37611860,4780,4780,4780,4780,0
20240318,143000,37611860,4780,4780,4780,4780,0
20240318,142900,37611860,4780,4780,4780,4780,0
20240318,142800,37611860,4780,4780,4780,4780,0
20240318,142700,37611860,4780,4780,4780,4780,0
20240318,142600,37611860,4780,4780,4780,4780,0
20240318,142500,37611860,4780,4780,4780,4780,0
20240318,142400,37611860,4780,4780,4780,4780,1
20240318,142300,37607080,4730,4730,4730,4730,15
20240318,142200,37536130,4735,4735,4735,4735,1000
20240318,142100,32801130,4775,4775,4775,4775,0
20240318,142000,32801130,4775,4775,4775,4775,0
20240318,141900,32801130,4775,4775,4775,4775,0
20240318,141800,32801130,4775,4775,4775,4775,0
20240318,141700,32801130,4775,4775,4775,4775,0
20240318,141600,32801130,4775,4775,4775,4775,1
20240318,141500,32796355,4775,4775,4775,4775,0
20240318,141400,32796355,4775,4775,4775,4775,0
20240318,141300,32796355,4775,4775,4775,4775,0
20240318,141200,32796355,4775,4775,4775,4775,0
20240318,141100,32796355,4775,4775,4775,4775,0
20240318,141000,32796355,4775,4775,4775,4775,0
20240318,140900,32796355,4775,4775,4775,4775,0
20240318,140800,32796355,4775,4775,4775,4775,0
20240318,140700,32796355,4775,4775,4775,4775,0
20240318,140600,32796355,4775,4775,4775,4775,0
20240318,140500,32796355,4775,4775,4775,4775,0
20240318,140400,32796355,4775,4775,4775,4775,0
20240318,140300,32796355,4775,4775,4775,4775,0
20240318,140200,32796355,4775,4775,4775,4775,0
20240318,140100,32796355,4775,4775,4775,4775,0
20240318,140000,32796355,4775,4775,4775,4775,0
20240318,135900,32796355,4775,4775,4775,4775,0
20240318,135800,32796355,4775,4775,4775,4775,0
20240318,135700,32796355,4775,4775,4775,4775,0
20240318,135600,32796355,4775,4775,4775,4775,0
20240318,135500,32796355,4775,4775,4775,4775,315
20240318,135400,31292230,4775,4775,4775,4775,100
20240318,135300,30814730,4765,4765,4765,4765,427
20240318,135200,28780075,4765,4765,4765,4765,173
20240318,135100,27955730,4765,4765,4765,4765,0
20240318,135000,27955730,4765,4765,4765,4765,0
20240318,134900,27955730,4765,4765,4765,4765,0
20240318,134800,27955730,4765,4765,4765,4765,0
20240318,134700,27955730,4765,4765,4765,4765,0
20240318,134600,27955730,4765,4765,4765,4765,0
20240318,134500,27955730,4765,4765,4765,4765,0
20240318,134400,27955730,4765,4765,4765,4765,0
20240318,134300,27955730,4765,4765,4765,4765,0
20240318,134200,27955730,4765,4765,4765,4765,0
20240318,134100,27955730,4765,4765,4765,4765,0
20240318,134000,27955730,4765,4765,4765,4765,0
20240318,133900,27955730,4765,4765,4765,4765,0
20240318,133800,27955730,4765,4765,4765,4765,0
20240318,133700,27955730,4765,4765,4765,4765,0
20240318,133600,27955730,4765,4765,4765,4765,0
20240318,133500,27955730,4765,4765,4765,4765,0
20240318,133400,27955730,4765,4765,4765,4765,0
20240318,133300,27955730,4765,4765,4765,4765,0
20240318,133200,27955730,4765,4765,4765,4765,0
20240318,133100,27955730,4765,4765,4765,4765,0
20240318,133000,27955730,4765,4765,4765,4765,0
20240318,132900,27955730,4765,4765,4765,4765,0
20240318,132800,27955730,4765,4765,4765,4765,0
20240318,132700,27955730,4765,4765,4765,4765,0
20240318,132600,27955730,4765,4765,4765,4765,0
20240318,132500,27955730,4765,4765,4765,4765,0
20240318,132400,27955730,4765,4765,4765,4765,0
20240318,132300,27955730,4765,4765,4765,4765,0
20240318,132200,27955730,4765,4765,4765,4765,0
20240318,132100,27955730,4765,4765,4765,4765,0
20240318,132000,27955730,4765,4765,4765,4765,0
20240318,131900,27955730,4765,4765,4765,4765,0
20240318,131800,27955730,4765,4765,4765,4765,0
20240318,131700,27955730,4765,4765,4765,4765,0
20240318,131600,27955730,4765,4765,4765,4765,0
20240318,131500,27955730,4765,4765,4765,4765,0
20240318,131400,27955730,4765,4765,4765,4765,0
20240318,131300,27955730,4765,4765,4765,4765,0
20240318,131200,27955730,4765,4765,4765,4765,0
20240318,131100,27955730,4765,4765,4765,4765,0
20240318,131000,27955730,4765,4765,4765,4765,0
20240318,130900,27955730,4765,4765,4765,4765,0
20240318,130800,27955730,4765,4765,4765,4765,0
20240318,130700,27955730,4765,4765,4765,4765,0
20240318,130600,27955730,4765,4765,4765,4765,0
20240318,130500,27955730,4765,4765,4765,4765,0
20240318,130400,27955730,4765,4765,4765,4765,0
20240318,130300,27955730,4765,4765,4765,4765,0
20240318,130200,27955730,4765,4765,4765,4765,0
20240318,130100,27955730,4765,4765,4765,4765,0
20240318,130000,27955730,4765,4765,4765,4765,0
20240318,125900,27955730,4765,4765,4765,4765,0
20240318,125800,27955730,4765,4765,4765,4765,0
20240318,125700,27955730,4765,4765,4765,4765,0
20240318,125600,27955730,4765,4765,4765,4765,0
20240318,125500,27955730,4765,4765,4765,4765,0
20240318,125400,27955730,4765,4765,4765,4765,0
20240318,125300,27955730,4765,4765,4765,4765,0
20240318,125200,27955730,4765,4765,4765,4765,0
20240318,125100,27955730,4765,4765,4765,4765,0
20240318,125000,27955730,4765,4765,4765,4765,0
20240318,124900,27955730,4765,4765,4765,4765,0
20240318,124800,27955730,4765,4765,4765,4765,0
20240318,124700,27955730,4765,4765,4765,4765,0
20240318,124600,27955730,4765,4765,4765,4765,0
20240318,124500,27955730,4765,4765,4765,4765,0
20240318,124400,27955730,4765,4765,4765,4765,0
20240318,124300,27955730,4765,4765,4765,4765,0
20240318,124200,27955730,4765,4765,4765,4765,0
20240318,124100,27955730,4765,4765,4765,4765,1
20240318,124000,27950965,4780,4780,4780,4780,0
20240318,123900,27950965,4780,4780,4780,4780,0
20240318,123800,27950965,4780,4780,4780,4780,0
20240318,123700,27950965,4780,4780,4780,4780,0
20240318,123600,27950965,4780,4780,4780,4780,0
20240318,123500,27950965,4780,4780,4780,4780,0
20240318,123400,27950965,4780,4780,4780,4780,0
20240318,123300,27950965,4780,4780,4780,4780,0
20240318,123200,27950965,4780,4780,4780,4780,0
20240318,123100,27950965,4780,4780,4780,4780,0
20240318,123000,27950965,4780,4780,4780,4780,0
20240318,122900,27950965,4780,4780,4780,4780,0
20240318,122800,27950965,4780,4780,4780,4780,0
20240318,122700,27950965,4780,4780,4780,4780,0
20240318,122600,27950965,4780,4780,4780,4780,0
20240318,122500,27950965,4780,4780,4780,4780,0
20240318,122400,27950965,4780,4780,4780,4780,0
20240318,122300,27950965,4780,4780,4780,4780,0
20240318,122200,27950965,4780,4780,4780,4780,0
20240318,122100,27950965,4780,4780,4780,4780,0
20240318,122000,27950965,4780,4780,4780,4780,0
20240318,121900,27950965,4780,4780,4780,4780,0
20240318,121800,27950965,4780,4780,4780,4780,0
20240318,121700,27950965,4780,4780,4780,4780,0
20240318,121600,27950965,4780,4780,4780,4780,0
20240318,121500,27950965,4780,4780,4780,4780,0
20240318,121400,27950965,4780,4780,4780,4780,0
20240318,121300,27950965,4780,4780,4780,4780,0
20240318,121200,27950965,4780,4780,4780,4780,0
20240318,121100,27950965,4780,4780,4780,4780,0
20240318,121000,27950965,4780,4780,4780,4780,0
20240318,120900,27950965,4780,4780,4780,4780,0
20240318,120800,27950965,4780,4780,4780,4780,0
20240318,120700,27950965,4780,4780,4780,4780,1
20240318,120600,27946185,4700,4700,4700,4700,0
20240318,120500,27946185,4700,4700,4700,4700,0
20240318,120400,27946185,4700,4700,4700,4700,0
20240318,120300,27946185,4700,4700,4700,4700,0
20240318,120200,27946185,4700,4700,4700,4700,0
20240318,120100,27946185,4700,4700,4700,4700,0
20240318,120000,27946185,4700,4705,4705,4700,188
20240318,115900,27061970,4705,4705,4705,4705,0
20240318,115800,27061970,4705,4730,4730,4705,2612
20240318,115700,14739985,4800,4800,4800,4800,2
20240318,115600,14730385,4755,4755,4755,4755,0
20240318,115500,14730385,4755,4755,4755,4755,0
20240318,115400,14730385,4755,4755,4755,4755,0
20240318,115300,14730385,4755,4755,4755,4755,0
20240318,115200,14730385,4755,4755,4755,4755,0
20240318,115100,14730385,4755,4755,4755,4755,0
20240318,115000,14730385,4755,4755,4755,4755,0
20240318,114900,14730385,4755,4755,4755,4755,0
20240318,114800,14730385,4755,4755,4755,4755,0
20240318,114700,14730385,4755,4755,4755,4755,0
20240318,114600,14730385,4755,4755,4755,4755,297
20240318,114500,13318150,4755,4760,4760,4755,400
20240318,114400,11415615,4760,4760,4760,4760,0
20240318,114300,11415615,4760,4760,4760,4760,191
20240318,114200,10506455,4800,4800,4800,4800,10
20240318,114100,10458455,4865,4865,4865,4865,0
20240318,114000,10458455,4865,4865,4865,4865,0
20240318,113900,10458455,4865,4865,4865,4865,0
20240318,113800,10458455,4865,4865,4865,4865,0
20240318,113700,10458455,4865,4865,4865,4865,0
20240318,113600,10458455,4865,4865,4865,4865,0
20240318,113500,10458455,4865,4865,4865,4865,0
20240318,113400,10458455,4865,4865,4865,4865,1
20240318,113300,10453590,4760,4760,4760,4760,0
20240318,113200,10453590,4760,4760,4760,4760,0
20240318,113100,10453590,4760,4760,4760,4760,0
20240318,113000,10453590,4760,4760,4760,4760,0
20240318,112900,10453590,4760,4760,4760,4760,0
20240318,112800,10453590,4760,4760,4760,4760,0
20240318,112700,10453590,4760,4760,4760,4760,0
20240318,112600,10453590,4760,4760,4760,4760,0
20240318,112500,10453590,4760,4760,4760,4760,0
20240318,112400,10453590,4760,4760,4760,4760,0
20240318,112300,10453590,4760,4760,4760,4760,0
20240318,112200,10453590,4760,4760,4760,4760,0
20240318,112100,10453590,4760,4760,4760,4760,0
20240318,112000,10453590,4760,4760,4760,4760,0
20240318,111900,10453590,4760,4760,4760,4760,0
20240318,111800,10453590,4760,4760,4760,4760,0
20240318,111700,10453590,4760,4760,4760,4760,0
20240318,111600,10453590,4760,4760,4760,4760,0
20240318,111500,10453590,4760,4760,4760,4760,300
20240318,111400,9025590,4760,4760,4760,4760,0
20240318,111300,9025590,4760,4760,4760,4760,0
20240318,111200,9025590,4760,4760,4760,4760,0
20240318,111100,9025590,4760,4760,4760,4760,0
20240318,111000,9025590,4760,4760,4760,4760,0
20240318,110900,9025590,4760,4760,4760,4760,0
20240318,110800,9025590,4760,4760,4760,4760,0
20240318,110700,9025590,4760,4760,4760,4760,0
20240318,110600,9025590,4760,4760,4760,4760,0
20240318,110500,9025590,4760,4760,4760,4760,0
20240318,110400,9025590,4760,4760,4760,4760,0
20240318,110300,9025590,4760,4760,4760,4760,320
20240318,110200,7502390,4800,4800,4800,4800,0
20240318,110100,7502390,4800,4800,4800,4800,0
20240318,110000,7502390,4800,4800,4800,4800,0
20240318,105900,7502390,4800,4800,4800,4800,0
20240318,105800,7502390,4800,4800,4800,4800,0
20240318,105700,7502390,4800,4800,4800,4800,100
20240318,105600,7022390,4800,4800,4800,4800,0
20240318,105500,7022390,4800,4800,4800,4800,0
20240318,105400,7022390,4800,4800,4800,4800,0
20240318,105300,7022390,4800,4800,4800,4800,0
20240318,105200,7022390,4800,4790,4800,4790,882
20240318,105100,2789990,4750,4750,4750,4750,0
20240318,105000,2789990,4750,4750,4750,4750,0
20240318,104900,2789990,4750,4750,4750,4750,0
20240318,104800,2789990,4750,4750,4750,4750,0
20240318,104700,2789990,4750,4750,4750,4750,0
20240318,104600,2789990,4750,4750,4750,4750,0
20240318,104500,2789990,4750,4750,4750,4750,21
20240318,104400,2690240,4750,4750,4750,4750,0
20240318,104300,2690240,4750,4750,4750,4750,0
20240318,104200,2690240,4750,4750,4750,4750,0
20240318,104100,2690240,4750,4750,4750,4750,0
20240318,104000,2690240,4750,4750,4750,4750,0
20240318,103900,2690240,4750,4750,4750,4750,0
20240318,103800,2690240,4750,4750,4750,4750,100
20240318,103700,2215240,4750,4750,4750,4750,0
20240318,103600,2215240,4750,4750,4750,4750,76
20240318,103500,1854240,4750,4750,4750,4750,176
20240318,103400,1018240,4790,4790,4790,4790,0
20240318,103300,1018240,4790,4790,4790,4790,0
20240318,103200,1018240,4790,4790,4790,4790,0
20240318,103100,1018240,4790,4790,4790,4790,0
20240318,103000,1018240,4790,4790,4790,4790,0
20240318,102900,1018240,4790,4790,4790,4790,0
20240318,102800,1018240,4790,4790,4790,4790,0
20240318,102700,1018240,4790,4790,4790,4790,0
20240318,102600,1018240,4790,4790,4790,4790,0
20240318,102500,1018240,4790,4790,4790,4790,0
20240318,102400,1018240,4790,4790,4790,4790,0
20240318,102300,1018240,4790,4790,4790,4790,0
20240318,102200,1018240,4790,4790,4790,4790,0
20240318,102100,1018240,4790,4790,4790,4790,0
20240318,102000,1018240,4790,4790,4790,4790,0
20240318,101900,1018240,4790,4790,4790,4790,0
20240318,101800,1018240,4790,4790,4790,4790,0
20240318,101700,1018240,4790,4790,4790,4790,0
20240318,101600,1018240,4790,4790,4790,4790,0
20240318,101500,1018240,4790,4790,4790,4790,0
20240318,101400,1018240,4790,4790,4790,4790,0
20240318,101300,1018240,4790,4790,4790,4790,0
20240318,101200,1018240,4790,4790,4790,4790,0
20240318,101100,1018240,4790,4790,4790,4790,0
20240318,101000,1018240,4790,4790,4790,4790,0
20240318,100900,1018240,4790,4790,4790,4790,0
20240318,100800,1018240,4790,4790,4790,4790,0
20240318,100700,1018240,4790,4790,4790,4790,90
20240318,100600,587140,4790,4790,4790,4790,0
20240318,100500,587140,4790,4790,4790,4790,0
20240318,100400,587140,4790,4790,4790,4790,0
20240318,100300,587140,4790,4790,4790,4790,0
20240318,100200,587140,4790,4790,4790,4790,0
20240318,100100,587140,4790,4790,4790,4790,0
20240318,100000,587140,4790,4790,4790,4790,0
20240318,095900,587140,4790,4790,4790,4790,0
20240318,095800,587140,4790,4790,4790,4790,0
20240318,095700,587140,4790,4790,4790,4790,0
20240318,095600,587140,4790,4790,4790,4790,0
20240318,095500,587140,4790,4790,4790,4790,0
20240318,095400,587140,4790,4790,4790,4790,0
20240318,095300,587140,4790,4790,4790,4790,10
20240318,095200,539240,4800,4800,4800,4800,0
20240318,095100,539240,4800,4800,4800,4800,0
20240318,095000,539240,4800,4800,4800,4800,10
20240318,094900,491240,4800,4800,4800,4800,0
20240318,094800,491240,4800,4800,4800,4800,0
20240318,094700,491240,4800,4800,4800,4800,0
20240318,094600,491240,4800,4800,4800,4800,0
20240318,094500,491240,4800,4800,4800,4800,0
20240318,094400,491240,4800,4800,4800,4800,0
20240318,094300,491240,4800,4800,4800,4800,0
20240318,094200,491240,4800,4800,4800,4800,0
20240318,094100,491240,4800,4800,4800,4800,0
20240318,094000,491240,4800,4800,4800,4800,0
20240318,093900,491240,4800,4800,4800,4800,0
20240318,093800,491240,4800,4800,4800,4800,0
20240318,093700,491240,4800,4800,4800,4800,0
20240318,093600,491240,4800,4800,4800,4800,0
20240318,093500,491240,4800,4800,4800,4800,0
20240318,093400,491240,4800,4800,4800,4800,0
20240318,093300,491240,4800,4800,4800,4800,0
20240318,093200,491240,4800,4800,4800,4800,0
20240318,093100,491240,4800,4800,4800,4800,0
20240318,093000,491240,4800,4800,4800,4800,0
20240318,092900,491240,4800,4800,4800,4800,0
20240318,092800,491240,4800,4800,4800,4800,0
20240318,092700,491240,4800,4800,4800,4800,0
20240318,092600,491240,4800,4800,4800,4800,1
20240318,092500,486440,4700,4700,4700,4700,0
20240318,092400,486440,4700,4700,4700,4700,0
20240318,092300,486440,4700,4700,4700,4700,0
20240318,092200,486440,4700,4700,4700,4700,0
20240318,092100,486440,4700,4700,4700,4700,0
20240318,092000,486440,4700,4740,4740,4700,80
20240318,091900,110400,4800,4800,4800,4800,0
20240318,091800,110400,4800,4800,4800,4800,0
20240318,091700,110400,4800,4800,4800,4800,0
20240318,091600,110400,4800,4800,4800,4800,0
20240318,091500,110400,4800,4800,4800,4800,0
20240318,091400,110400,4800,4800,4800,4800,0
20240318,091300,110400,4800,4800,4800,4800,0
20240318,091200,110400,4800,4800,4800,4800,0
20240318,091100,110400,4800,4800,4800,4800,0
20240318,091000,110400,4800,4800,4800,4800,0
20240318,090900,110400,4800,4800,4800,4800,0
20240318,090800,110400,4800,4800,4800,4800,0
20240318,090700,110400,4800,4800,4800,4800,1
20240318,090600,105600,4800,4800,4800,4800,0
20240318,090500,105600,4800,4800,4800,4800,0
20240318,090400,105600,4800,4800,4800,4800,0
20240318,090300,105600,4800,4800,4800,4800,0
20240318,090200,105600,4800,4800,4800,4800,0
20240318,090100,105600,4800,4800,4800,4800,0
20240318,090000,105600,4800,4800,4800,4800,22