KissMeData/368970/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211800,50638500,4990,4990,4990,4990,306
20240318,211700,50638500,4990,4990,4990,4990,0
20240318,211600,50638500,4990,4990,4990,4990,0
20240318,211500,50638500,4990,4990,4990,4990,0
20240318,211400,50638500,4990,4990,4990,4990,0
20240318,211300,50638500,4990,4990,4990,4990,0
20240318,211200,50638500,4990,4990,4990,4990,0
20240318,211100,50638500,4990,4990,4990,4990,0
20240318,211000,50638500,4990,4990,4990,4990,0
20240318,210900,50638500,4990,4990,4990,4990,0
20240318,210800,50638500,4990,4990,4990,4990,0
20240318,210700,50638500,4990,4990,4990,4990,0
20240318,210600,50638500,4990,4990,4990,4990,0
20240318,210500,50638500,4990,4990,4990,4990,0
20240318,210400,50638500,4990,4990,4990,4990,0
20240318,210300,50638500,4990,4990,4990,4990,0
20240318,210200,50638500,4990,4990,4990,4990,0
20240318,210100,50638500,4990,4990,4990,4990,0
20240318,210000,50638500,4990,4990,4990,4990,0
20240318,205900,50638500,4990,4990,4990,4990,0
20240318,205800,50638500,4990,4990,4990,4990,0
20240318,205700,50638500,4990,4990,4990,4990,0
20240318,205600,50638500,4990,4990,4990,4990,0
20240318,205500,50638500,4990,4990,4990,4990,0
20240318,205400,50638500,4990,4990,4990,4990,0
20240318,205300,50638500,4990,4990,4990,4990,0
20240318,205200,50638500,4990,4990,4990,4990,0
20240318,205100,50638500,4990,4990,4990,4990,0
20240318,205000,50638500,4990,4990,4990,4990,0
20240318,204900,50638500,4990,4990,4990,4990,0
20240318,204800,50638500,4990,4990,4990,4990,306
20240318,204700,50638500,4990,4990,4990,4990,0
20240318,204600,50638500,4990,4990,4990,4990,0
20240318,204500,50638500,4990,4990,4990,4990,0
20240318,204400,50638500,4990,4990,4990,4990,0
20240318,204300,50638500,4990,4990,4990,4990,0
20240318,204200,50638500,4990,4990,4990,4990,0
20240318,204100,50638500,4990,4990,4990,4990,0
20240318,204000,50638500,4990,4990,4990,4990,0
20240318,203900,50638500,4990,4990,4990,4990,0
20240318,203800,50638500,4990,4990,4990,4990,0
20240318,203700,50638500,4990,4990,4990,4990,0
20240318,203600,50638500,4990,4990,4990,4990,0
20240318,203500,50638500,4990,4990,4990,4990,0
20240318,203400,50638500,4990,4990,4990,4990,0
20240318,203300,50638500,4990,4990,4990,4990,0
20240318,203200,50638500,4990,4990,4990,4990,0
20240318,203100,50638500,4990,4990,4990,4990,0
20240318,203000,50638500,4990,4990,4990,4990,0
20240318,202900,50638500,4990,4990,4990,4990,0
20240318,202800,50638500,4990,4990,4990,4990,0
20240318,202700,50638500,4990,4990,4990,4990,0
20240318,202600,50638500,4990,4990,4990,4990,0
20240318,202500,50638500,4990,4990,4990,4990,0
20240318,202400,50638500,4990,4990,4990,4990,0
20240318,202300,50638500,4990,4990,4990,4990,0
20240318,202200,50638500,4990,4990,4990,4990,0
20240318,202100,50638500,4990,4990,4990,4990,0
20240318,202000,50638500,4990,4990,4990,4990,0
20240318,201900,50638500,4990,4990,4990,4990,0
20240318,201800,50638500,4990,4990,4990,4990,306
20240318,201700,50638500,4990,4990,4990,4990,0
20240318,201600,50638500,4990,4990,4990,4990,0
20240318,201500,50638500,4990,4990,4990,4990,0
20240318,201400,50638500,4990,4990,4990,4990,0
20240318,201300,50638500,4990,4990,4990,4990,0
20240318,201200,50638500,4990,4990,4990,4990,0
20240318,201100,50638500,4990,4990,4990,4990,0
20240318,201000,50638500,4990,4990,4990,4990,0
20240318,200900,50638500,4990,4990,4990,4990,0
20240318,200800,50638500,4990,4990,4990,4990,0
20240318,200700,50638500,4990,4990,4990,4990,0
20240318,200600,50638500,4990,4990,4990,4990,0
20240318,200500,50638500,4990,4990,4990,4990,0
20240318,200400,50638500,4990,4990,4990,4990,0
20240318,200300,50638500,4990,4990,4990,4990,0
20240318,200200,50638500,4990,4990,4990,4990,0
20240318,200100,50638500,4990,4990,4990,4990,0
20240318,200000,50638500,4990,4990,4990,4990,0
20240318,195900,50638500,4990,4990,4990,4990,0
20240318,195800,50638500,4990,4990,4990,4990,0
20240318,195700,50638500,4990,4990,4990,4990,0
20240318,195600,50638500,4990,4990,4990,4990,0
20240318,195500,50638500,4990,4990,4990,4990,0
20240318,195400,50638500,4990,4990,4990,4990,0
20240318,195300,50638500,4990,4990,4990,4990,0
20240318,195200,50638500,4990,4990,4990,4990,0
20240318,195100,50638500,4990,4990,4990,4990,0
20240318,195000,50638500,4990,4990,4990,4990,0
20240318,194900,50638500,4990,4990,4990,4990,0
20240318,194800,50638500,4990,4990,4990,4990,306
20240318,194700,50638500,4990,4990,4990,4990,0
20240318,194600,50638500,4990,4990,4990,4990,0
20240318,194500,50638500,4990,4990,4990,4990,0
20240318,194400,50638500,4990,4990,4990,4990,0
20240318,194300,50638500,4990,4990,4990,4990,0
20240318,194200,50638500,4990,4990,4990,4990,0
20240318,194100,50638500,4990,4990,4990,4990,0
20240318,194000,50638500,4990,4990,4990,4990,0
20240318,193900,50638500,4990,4990,4990,4990,0
20240318,193800,50638500,4990,4990,4990,4990,0
20240318,193700,50638500,4990,4990,4990,4990,0
20240318,193600,50638500,4990,4990,4990,4990,0
20240318,193500,50638500,4990,4990,4990,4990,0
20240318,193400,50638500,4990,4990,4990,4990,0
20240318,193300,50638500,4990,4990,4990,4990,0
20240318,193200,50638500,4990,4990,4990,4990,0
20240318,193100,50638500,4990,4990,4990,4990,0
20240318,193000,50638500,4990,4990,4990,4990,0
20240318,192900,50638500,4990,4990,4990,4990,0
20240318,192800,50638500,4990,4990,4990,4990,0
20240318,192700,50638500,4990,4990,4990,4990,0
20240318,192600,50638500,4990,4990,4990,4990,0
20240318,192500,50638500,4990,4990,4990,4990,0
20240318,192400,50638500,4990,4990,4990,4990,0
20240318,192300,50638500,4990,4990,4990,4990,0
20240318,192200,50638500,4990,4990,4990,4990,0
20240318,192100,50638500,4990,4990,4990,4990,0
20240318,192000,50638500,4990,4990,4990,4990,0
20240318,191900,50638500,4990,4990,4990,4990,0
20240318,191800,50638500,4990,4990,4990,4990,306
20240318,191700,50638500,4990,4990,4990,4990,0
20240318,191600,50638500,4990,4990,4990,4990,0
20240318,191500,50638500,4990,4990,4990,4990,0
20240318,191400,50638500,4990,4990,4990,4990,0
20240318,191300,50638500,4990,4990,4990,4990,0
20240318,191200,50638500,4990,4990,4990,4990,0
20240318,191100,50638500,4990,4990,4990,4990,0
20240318,191000,50638500,4990,4990,4990,4990,0
20240318,190900,50638500,4990,4990,4990,4990,0
20240318,190800,50638500,4990,4990,4990,4990,0
20240318,190700,50638500,4990,4990,4990,4990,0
20240318,190600,50638500,4990,4990,4990,4990,0
20240318,190500,50638500,4990,4990,4990,4990,0
20240318,190400,50638500,4990,4990,4990,4990,0
20240318,190300,50638500,4990,4990,4990,4990,0
20240318,190200,50638500,4990,4990,4990,4990,0
20240318,190100,50638500,4990,4990,4990,4990,0
20240318,190000,50638500,4990,4990,4990,4990,0
20240318,185900,50638500,4990,4990,4990,4990,0
20240318,185800,50638500,4990,4990,4990,4990,0
20240318,185700,50638500,4990,4990,4990,4990,0
20240318,185600,50638500,4990,4990,4990,4990,0
20240318,185500,50638500,4990,4990,4990,4990,0
20240318,185400,50638500,4990,4990,4990,4990,0
20240318,185300,50638500,4990,4990,4990,4990,0
20240318,185200,50638500,4990,4990,4990,4990,0
20240318,185100,50638500,4990,4990,4990,4990,0
20240318,185000,50638500,4990,4990,4990,4990,0
20240318,184900,50638500,4990,4990,4990,4990,0
20240318,184800,50638500,4990,4990,4990,4990,306
20240318,184700,50638500,4990,4990,4990,4990,0
20240318,184600,50638500,4990,4990,4990,4990,0
20240318,184500,50638500,4990,4990,4990,4990,0
20240318,184400,50638500,4990,4990,4990,4990,0
20240318,184300,50638500,4990,4990,4990,4990,0
20240318,184200,50638500,4990,4990,4990,4990,0
20240318,184100,50638500,4990,4990,4990,4990,0
20240318,184000,50638500,4990,4990,4990,4990,0
20240318,183900,50638500,4990,4990,4990,4990,0
20240318,183800,50638500,4990,4990,4990,4990,0
20240318,183700,50638500,4990,4990,4990,4990,0
20240318,183600,50638500,4990,4990,4990,4990,0
20240318,183500,50638500,4990,4990,4990,4990,0
20240318,183400,50638500,4990,4990,4990,4990,0
20240318,183300,50638500,4990,4990,4990,4990,0
20240318,183200,50638500,4990,4990,4990,4990,0
20240318,183100,50638500,4990,4990,4990,4990,0
20240318,183000,50638500,4990,4990,4990,4990,0
20240318,182900,50638500,4990,4990,4990,4990,0
20240318,182800,50638500,4990,4990,4990,4990,0
20240318,182700,50638500,4990,4990,4990,4990,0
20240318,182600,50638500,4990,4990,4990,4990,0
20240318,182500,50638500,4990,4990,4990,4990,0
20240318,182400,50638500,4990,4990,4990,4990,0
20240318,182300,50638500,4990,4990,4990,4990,0
20240318,182200,50638500,4990,4990,4990,4990,0
20240318,182100,50638500,4990,4990,4990,4990,0
20240318,182000,50638500,4990,4990,4990,4990,0
20240318,181900,50638500,4990,4990,4990,4990,0
20240318,181800,50638500,4990,4990,4990,4990,306
20240318,181700,50638500,4990,4990,4990,4990,0
20240318,181600,50638500,4990,4990,4990,4990,0
20240318,181500,50638500,4990,4990,4990,4990,0
20240318,181400,50638500,4990,4990,4990,4990,0
20240318,181300,50638500,4990,4990,4990,4990,0
20240318,181200,50638500,4990,4990,4990,4990,0
20240318,181100,50638500,4990,4990,4990,4990,0
20240318,181000,50638500,4990,4990,4990,4990,0
20240318,180900,50638500,4990,4990,4990,4990,0
20240318,180800,50638500,4990,4990,4990,4990,0
20240318,180700,50638500,4990,4990,4990,4990,0
20240318,180600,50638500,4990,4990,4990,4990,0
20240318,180500,50638500,4990,4990,4990,4990,0
20240318,180400,50638500,4990,4990,4990,4990,0
20240318,180300,50638500,4990,4990,4990,4990,0
20240318,180200,50638500,4990,4990,4990,4990,0
20240318,180100,50638500,4990,4990,4990,4990,0
20240318,180000,50638500,4990,4990,4990,4990,0
20240318,175900,50638500,4990,4990,4990,4990,0
20240318,175800,50638500,4990,4990,4990,4990,0
20240318,175700,50638500,4990,4990,4990,4990,0
20240318,175600,50638500,4990,4990,4990,4990,0
20240318,175500,50638500,4990,4990,4990,4990,0
20240318,175400,50638500,4990,4990,4990,4990,0
20240318,175300,50638500,4990,4990,4990,4990,0
20240318,175200,50638500,4990,4990,4990,4990,0
20240318,175100,50638500,4990,4990,4990,4990,0
20240318,175000,50638500,4990,4990,4990,4990,0
20240318,174900,50638500,4990,4990,4990,4990,0
20240318,174800,50638500,4990,4990,4990,4990,306
20240318,174700,50638500,4990,4990,4990,4990,0
20240318,174600,50638500,4990,4990,4990,4990,0
20240318,174500,50638500,4990,4990,4990,4990,0
20240318,174400,50638500,4990,4990,4990,4990,0
20240318,174300,50638500,4990,4990,4990,4990,0
20240318,174200,50638500,4990,4990,4990,4990,0
20240318,174100,50638500,4990,4990,4990,4990,0
20240318,174000,50638500,4990,4990,4990,4990,0
20240318,173900,50638500,4990,4990,4990,4990,0
20240318,173800,50638500,4990,4990,4990,4990,0
20240318,173700,50638500,4990,4990,4990,4990,0
20240318,173600,50638500,4990,4990,4990,4990,0
20240318,173500,50638500,4990,4990,4990,4990,0
20240318,173400,50638500,4990,4990,4990,4990,0
20240318,173300,50638500,4990,4990,4990,4990,0
20240318,173200,50638500,4990,4990,4990,4990,0
20240318,173100,50638500,4990,4990,4990,4990,0
20240318,173000,50638500,4990,4990,4990,4990,0
20240318,172900,50638500,4990,4990,4990,4990,0
20240318,172800,50638500,4990,4990,4990,4990,0
20240318,172700,50638500,4990,4990,4990,4990,0
20240318,172600,50638500,4990,4990,4990,4990,0
20240318,172500,50638500,4990,4990,4990,4990,0
20240318,172400,50638500,4990,4990,4990,4990,0
20240318,172300,50638500,4990,4990,4990,4990,0
20240318,172200,50638500,4990,4990,4990,4990,0
20240318,172100,50638500,4990,4990,4990,4990,0
20240318,172000,50638500,4990,4990,4990,4990,0
20240318,171900,50638500,4990,4990,4990,4990,0
20240318,171800,50638500,4990,4990,4990,4990,306
20240318,171700,50638500,4990,4990,4990,4990,0
20240318,171600,50638500,4990,4990,4990,4990,0
20240318,171500,50638500,4990,4990,4990,4990,0
20240318,171400,50638500,4990,4990,4990,4990,0
20240318,171300,50638500,4990,4990,4990,4990,0
20240318,171200,50638500,4990,4990,4990,4990,0
20240318,171100,50638500,4990,4990,4990,4990,0
20240318,171000,50638500,4990,4990,4990,4990,0
20240318,170900,50638500,4990,4990,4990,4990,0
20240318,170800,50638500,4990,4990,4990,4990,0
20240318,170700,50638500,4990,4990,4990,4990,0
20240318,170600,50638500,4990,4990,4990,4990,0
20240318,170500,50638500,4990,4990,4990,4990,0
20240318,170400,50638500,4990,4990,4990,4990,0
20240318,170300,50638500,4990,4990,4990,4990,0
20240318,170200,50638500,4990,4990,4990,4990,0
20240318,170100,50638500,4990,4990,4990,4990,0
20240318,170000,50638500,4990,4990,4990,4990,0
20240318,165900,50638500,4990,4990,4990,4990,0
20240318,165800,50638500,4990,4990,4990,4990,0
20240318,165700,50638500,4990,4990,4990,4990,0
20240318,165600,50638500,4990,4990,4990,4990,0
20240318,165500,50638500,4990,4990,4990,4990,0
20240318,165400,50638500,4990,4990,4990,4990,0
20240318,165300,50638500,4990,4990,4990,4990,0
20240318,165200,50638500,4990,4990,4990,4990,0
20240318,165100,50638500,4990,4990,4990,4990,0
20240318,165000,50638500,4990,4990,4990,4990,0
20240318,164900,50638500,4990,4990,4990,4990,0
20240318,164800,50638500,4990,4990,4990,4990,306
20240318,164700,50638500,4990,4990,4990,4990,0
20240318,164600,50638500,4990,4990,4990,4990,0
20240318,164500,50638500,4990,4990,4990,4990,0
20240318,164400,50638500,4990,4990,4990,4990,0
20240318,164300,50638500,4990,4990,4990,4990,0
20240318,164200,50638500,4990,4990,4990,4990,0
20240318,164100,50638500,4990,4990,4990,4990,0
20240318,164000,50638500,4990,4990,4990,4990,0
20240318,163900,50638500,4990,4990,4990,4990,0
20240318,163800,50638500,4990,4990,4990,4990,0
20240318,163700,50638500,4990,4990,4990,4990,0
20240318,163600,50638500,4990,4990,4990,4990,0
20240318,163500,50638500,4990,4990,4990,4990,0
20240318,163400,50638500,4990,4990,4990,4990,0
20240318,163300,50638500,4990,4990,4990,4990,0
20240318,163200,50638500,4990,4990,4990,4990,0
20240318,163100,50638500,4990,4990,4990,4990,0
20240318,163000,50638500,4990,4990,4990,4990,0
20240318,162900,50638500,4990,4990,4990,4990,0
20240318,162800,50638500,4990,4990,4990,4990,0
20240318,162700,50638500,4990,4990,4990,4990,0
20240318,162600,50638500,4990,4990,4990,4990,0
20240318,162500,50638500,4990,4990,4990,4990,0
20240318,162400,50638500,4990,4990,4990,4990,0
20240318,162300,50638500,4990,4990,4990,4990,0
20240318,162200,50638500,4990,4990,4990,4990,0
20240318,162100,50638500,4990,4990,4990,4990,0
20240318,162000,50638500,4990,4990,4990,4990,0
20240318,161900,50638500,4990,4990,4990,4990,0
20240318,161800,50638500,4990,4990,4990,4990,306
20240318,161700,50638500,4990,4990,4990,4990,0
20240318,161600,50638500,4990,4990,4990,4990,0
20240318,161500,50638500,4990,4990,4990,4990,0
20240318,161400,50638500,4990,4990,4990,4990,0
20240318,161300,50638500,4990,4990,4990,4990,0
20240318,161200,50638500,4990,4990,4990,4990,0
20240318,161100,50638500,4990,4990,4990,4990,0
20240318,161000,50638500,4990,4990,4990,4990,0
20240318,160900,50638500,4990,4990,4990,4990,0
20240318,160800,50638500,4990,4990,4990,4990,0
20240318,160700,50638500,4990,4990,4990,4990,0
20240318,160600,50638500,4990,4990,4990,4990,0
20240318,160500,50638500,4990,4990,4990,4990,0
20240318,160400,50638500,4990,4990,4990,4990,0
20240318,160300,50638500,4990,4990,4990,4990,0
20240318,160200,50638500,4990,4990,4990,4990,0
20240318,160100,50638500,4990,4990,4990,4990,0
20240318,160000,50638500,4990,4990,4990,4990,0
20240318,155900,50638500,4990,4990,4990,4990,0
20240318,155800,50638500,4990,4990,4990,4990,0
20240318,155700,50638500,4990,4990,4990,4990,0
20240318,155600,50638500,4990,4990,4990,4990,0
20240318,155500,50638500,4990,4990,4990,4990,0
20240318,155400,50638500,4990,4990,4990,4990,0
20240318,155300,50638500,4990,4990,4990,4990,0
20240318,155200,50638500,4990,4990,4990,4990,0
20240318,155100,50638500,4990,4990,4990,4990,0
20240318,155000,50638500,4990,4990,4990,4990,0
20240318,154900,50638500,4990,4990,4990,4990,0
20240318,154800,50638500,4990,4990,4990,4990,306
20240318,154700,50638500,4990,4990,4990,4990,0
20240318,154600,50638500,4990,4990,4990,4990,0
20240318,154500,50638500,4990,4990,4990,4990,0
20240318,154400,50638500,4990,4990,4990,4990,0
20240318,154300,50638500,4990,4990,4990,4990,0
20240318,154200,50638500,4990,4990,4990,4990,0
20240318,154100,50638500,4990,4990,4990,4990,0
20240318,154000,50638500,4990,4990,4990,4990,0
20240318,153900,50638500,4990,4990,4990,4990,0
20240318,153800,50638500,4990,4990,4990,4990,0
20240318,153700,50638500,4990,4990,4990,4990,0
20240318,153600,50638500,4990,4990,4990,4990,0
20240318,153500,50638500,4990,4990,4990,4990,0
20240318,153400,50638500,4990,4990,4990,4990,0
20240318,153300,50638500,4990,4990,4990,4990,0
20240318,153200,50638500,4990,4990,4990,4990,0
20240318,153100,50638500,4990,4990,4990,4990,0
20240318,153000,50638500,4990,4990,4990,4990,306
20240318,152900,49111560,4990,4990,4990,4990,0
20240318,152800,49111560,4990,4990,4990,4990,0
20240318,152700,49111560,4990,4990,4990,4990,0
20240318,152600,49111560,4990,4990,4990,4990,0
20240318,152500,49111560,4990,4990,4990,4990,0
20240318,152400,49111560,4990,4990,4990,4990,0
20240318,152300,49111560,4990,4990,4990,4990,0
20240318,152200,49111560,4990,4990,4990,4990,0
20240318,152100,49111560,4990,4990,4990,4990,0
20240318,152000,49111560,4990,4990,4990,4990,0
20240318,151900,49111560,4990,5010,5090,4985,2607
20240318,151800,36007235,4985,4985,4985,4985,2
20240318,151700,35997265,5010,5010,5010,5010,0
20240318,151600,35997265,5010,5010,5010,5010,0
20240318,151500,35997265,5010,5010,5010,5010,0
20240318,151400,35997265,5010,5010,5010,5010,0
20240318,151300,35997265,5010,5010,5010,5010,0
20240318,151200,35997265,5010,5010,5010,5010,0
20240318,151100,35997265,5010,5010,5010,5010,0
20240318,151000,35997265,5010,5010,5010,5010,0
20240318,150900,35997265,5010,5010,5010,5010,80
20240318,150800,35596465,4980,4980,4980,4980,0
20240318,150700,35596465,4980,5010,5010,4980,51
20240318,150600,35340985,5000,5000,5000,5000,100
20240318,150500,34840985,5000,5000,5000,5000,200
20240318,150400,33840985,5000,5000,5000,5000,0
20240318,150300,33840985,5000,5000,5000,5000,0
20240318,150200,33840985,5000,5000,5000,5000,0
20240318,150100,33840985,5000,5000,5000,5000,0
20240318,150000,33840985,5000,5000,5000,5000,1
20240318,145900,33835985,4975,4975,4975,4975,4
20240318,145800,33816085,4975,4975,4975,4975,0
20240318,145700,33816085,4975,4975,4975,4975,0
20240318,145600,33816085,4975,4975,4975,4975,0
20240318,145500,33816085,4975,4975,4975,4975,2
20240318,145400,33806135,4975,4975,4975,4975,0
20240318,145300,33806135,4975,4990,4990,4975,13
20240318,145200,33741370,4990,4990,4990,4990,0
20240318,145100,33741370,4990,4990,4990,4990,0
20240318,145000,33741370,4990,4990,4990,4990,0
20240318,144900,33741370,4990,4990,4990,4990,2
20240318,144800,33731390,5000,5000,5000,5000,0
20240318,144700,33731390,5000,5000,5000,5000,0
20240318,144600,33731390,5000,5000,5000,5000,0
20240318,144500,33731390,5000,5000,5000,5000,0
20240318,144400,33731390,5000,5000,5000,5000,0
20240318,144300,33731390,5000,5000,5000,5000,0
20240318,144200,33731390,5000,5000,5000,5000,0
20240318,144100,33731390,5000,5000,5000,5000,0
20240318,144000,33731390,5000,5000,5000,5000,0
20240318,143900,33731390,5000,5000,5000,5000,0
20240318,143800,33731390,5000,5000,5000,5000,0
20240318,143700,33731390,5000,4985,5000,4975,204
20240318,143600,32716010,4980,4980,4980,4980,0
20240318,143500,32716010,4980,4980,4980,4980,0
20240318,143400,32716010,4980,4980,4980,4980,0
20240318,143300,32716010,4980,4980,4980,4980,0
20240318,143200,32716010,4980,4980,4980,4980,0
20240318,143100,32716010,4980,4980,4980,4980,0
20240318,143000,32716010,4980,4980,4980,4980,0
20240318,142900,32716010,4980,4980,4980,4980,38
20240318,142800,32526770,4980,4980,4980,4980,4
20240318,142700,32506850,4975,4975,4975,4975,0
20240318,142600,32506850,4975,4975,4975,4975,0
20240318,142500,32506850,4975,4980,4980,4975,300
20240318,142400,31013825,4980,4980,4980,4980,0
20240318,142300,31013825,4980,4985,4985,4980,100
20240318,142200,30515650,5000,5000,5000,5000,0
20240318,142100,30515650,5000,5000,5000,5000,0
20240318,142000,30515650,5000,5000,5000,5000,0
20240318,141900,30515650,5000,5000,5000,5000,0
20240318,141800,30515650,5000,5000,5000,5000,0
20240318,141700,30515650,5000,5000,5000,5000,0
20240318,141600,30515650,5000,5000,5000,5000,1
20240318,141500,30510650,5000,5000,5000,5000,0
20240318,141400,30510650,5000,5000,5000,5000,0
20240318,141300,30510650,5000,5000,5000,5000,0
20240318,141200,30510650,5000,5000,5000,5000,0
20240318,141100,30510650,5000,5000,5000,5000,0
20240318,141000,30510650,5000,5000,5000,5000,0
20240318,140900,30510650,5000,5000,5000,5000,10
20240318,140800,30460650,5000,5000,5000,5000,0
20240318,140700,30460650,5000,5000,5000,5000,0
20240318,140600,30460650,5000,5000,5000,5000,0
20240318,140500,30460650,5000,5000,5000,5000,0
20240318,140400,30460650,5000,5000,5000,5000,0
20240318,140300,30460650,5000,5000,5000,5000,0
20240318,140200,30460650,5000,5000,5000,5000,0
20240318,140100,30460650,5000,5000,5000,5000,0
20240318,140000,30460650,5000,5000,5000,5000,0
20240318,135900,30460650,5000,4995,5000,4995,10
20240318,135800,30410655,4985,4985,4985,4985,0
20240318,135700,30410655,4985,4985,4985,4985,10
20240318,135600,30360805,4985,4985,4985,4985,7
20240318,135500,30325910,4995,4995,4995,4995,0
20240318,135400,30325910,4995,4995,4995,4995,0
20240318,135300,30325910,4995,4995,4995,4995,0
20240318,135200,30325910,4995,4995,4995,4995,0
20240318,135100,30325910,4995,4995,4995,4995,0
20240318,135000,30325910,4995,4995,4995,4995,0
20240318,134900,30325910,4995,4995,4995,4995,10
20240318,134800,30275960,4995,4995,4995,4995,0
20240318,134700,30275960,4995,4995,4995,4995,0
20240318,134600,30275960,4995,4995,4995,4995,0
20240318,134500,30275960,4995,4995,4995,4995,30
20240318,134400,30126110,4995,4995,4995,4995,100
20240318,134300,29626610,4995,4995,4995,4995,0
20240318,134200,29626610,4995,4995,4995,4995,0
20240318,134100,29626610,4995,4995,4995,4995,0
20240318,134000,29626610,4995,4995,4995,4995,1
20240318,133900,29621615,4980,4980,4980,4980,2
20240318,133800,29611655,5010,5010,5010,5010,0
20240318,133700,29611655,5010,5010,5010,5010,0
20240318,133600,29611655,5010,5010,5010,5010,0
20240318,133500,29611655,5010,5010,5010,5010,0
20240318,133400,29611655,5010,5010,5010,5010,0
20240318,133300,29611655,5010,5010,5010,5010,0
20240318,133200,29611655,5010,5010,5010,5010,0
20240318,133100,29611655,5010,5010,5010,5010,1
20240318,133000,29606645,4980,4985,4985,4980,200
20240318,132900,28610380,4995,4995,4995,4995,0
20240318,132800,28610380,4995,4995,4995,4995,20
20240318,132700,28510480,5000,5000,5000,5000,0
20240318,132600,28510480,5000,5000,5000,5000,0
20240318,132500,28510480,5000,5000,5000,5000,0
20240318,132400,28510480,5000,5000,5000,5000,0
20240318,132300,28510480,5000,5000,5000,5000,0
20240318,132200,28510480,5000,5000,5000,5000,0
20240318,132100,28510480,5000,5000,5000,5000,0
20240318,132000,28510480,5000,5000,5000,5000,0
20240318,131900,28510480,5000,4995,5000,4995,2
20240318,131800,28500485,5000,5000,5000,5000,0
20240318,131700,28500485,5000,5000,5000,5000,0
20240318,131600,28500485,5000,5000,5000,5000,0
20240318,131500,28500485,5000,5000,5000,5000,0
20240318,131400,28500485,5000,5000,5000,5000,0
20240318,131300,28500485,5000,5000,5000,5000,0
20240318,131200,28500485,5000,5000,5000,5000,5
20240318,131100,28475485,5000,5000,5000,5000,1
20240318,131000,28470485,5000,4990,5000,4990,2
20240318,130900,28460495,4995,4995,4995,4995,0
20240318,130800,28460495,4995,4995,4995,4995,0
20240318,130700,28460495,4995,4995,4995,4995,0
20240318,130600,28460495,4995,4995,4995,4995,0
20240318,130500,28460495,4995,4995,4995,4995,0
20240318,130400,28460495,4995,4995,4995,4995,0
20240318,130300,28460495,4995,4995,4995,4995,0
20240318,130200,28460495,4995,4995,4995,4995,0
20240318,130100,28460495,4995,4995,4995,4995,0
20240318,130000,28460495,4995,4995,4995,4995,0
20240318,125900,28460495,4995,4995,4995,4995,20
20240318,125800,28360595,5000,5000,5000,5000,0
20240318,125700,28360595,5000,5000,5000,5000,0
20240318,125600,28360595,5000,5000,5000,5000,0
20240318,125500,28360595,5000,5000,5000,5000,0
20240318,125400,28360595,5000,4995,5000,4995,40
20240318,125300,28160650,5000,5000,5000,5000,0
20240318,125200,28160650,5000,5000,5000,5000,0
20240318,125100,28160650,5000,5000,5000,5000,0
20240318,125000,28160650,5000,5000,5000,5000,0
20240318,124900,28160650,5000,5000,5000,5000,0
20240318,124800,28160650,5000,5000,5000,5000,0
20240318,124700,28160650,5000,5000,5000,5000,0
20240318,124600,28160650,5000,5000,5000,5000,0
20240318,124500,28160650,5000,4985,5000,4985,4
20240318,124400,28140685,4980,4980,4980,4980,0
20240318,124300,28140685,4980,4985,4985,4980,68
20240318,124200,27801860,5010,5010,5010,5010,0
20240318,124100,27801860,5010,5010,5010,5010,0
20240318,124000,27801860,5010,5010,5010,5010,0
20240318,123900,27801860,5010,5010,5010,5010,0
20240318,123800,27801860,5010,5010,5010,5010,0
20240318,123700,27801860,5010,5010,5010,5010,0
20240318,123600,27801860,5010,5010,5010,5010,0
20240318,123500,27801860,5010,5010,5010,5010,0
20240318,123400,27801860,5010,5010,5010,5010,67
20240318,123300,27466190,5010,5010,5010,5010,0
20240318,123200,27466190,5010,5010,5010,5010,0
20240318,123100,27466190,5010,5010,5010,5010,0
20240318,123000,27466190,5010,5010,5010,5010,0
20240318,122900,27466190,5010,5010,5010,5010,0
20240318,122800,27466190,5010,5010,5010,5010,0
20240318,122700,27466190,5010,5010,5010,5010,0
20240318,122600,27466190,5010,5010,5010,5010,0
20240318,122500,27466190,5010,5010,5010,5010,0
20240318,122400,27466190,5010,5010,5010,5010,0
20240318,122300,27466190,5010,5010,5010,5010,0
20240318,122200,27466190,5010,5010,5010,5010,0
20240318,122100,27466190,5010,5010,5010,5010,0
20240318,122000,27466190,5010,5010,5010,5010,0
20240318,121900,27466190,5010,5010,5010,5010,0
20240318,121800,27466190,5010,5010,5010,5010,0
20240318,121700,27466190,5010,5010,5010,5010,0
20240318,121600,27466190,5010,5010,5010,5010,0
20240318,121500,27466190,5010,5010,5010,5010,0
20240318,121400,27466190,5010,5010,5010,5010,0
20240318,121300,27466190,5010,5010,5010,5010,0
20240318,121200,27466190,5010,5010,5010,5010,0
20240318,121100,27466190,5010,5010,5010,5010,0
20240318,121000,27466190,5010,5010,5010,5010,0
20240318,120900,27466190,5010,5010,5010,5010,1
20240318,120800,27461180,4985,4985,4985,4985,2
20240318,120700,27451210,4985,4985,4985,4985,0
20240318,120600,27451210,4985,4985,4985,4985,0
20240318,120500,27451210,4985,4985,4985,4985,0
20240318,120400,27451210,4985,4985,4985,4985,0
20240318,120300,27451210,4985,4985,4985,4985,0
20240318,120200,27451210,4985,4985,4985,4985,0
20240318,120100,27451210,4985,4985,4985,4985,0
20240318,120000,27451210,4985,4985,4985,4985,0
20240318,115900,27451210,4985,4985,4985,4985,0
20240318,115800,27451210,4985,4985,4985,4985,0
20240318,115700,27451210,4985,4990,4990,4985,15
20240318,115600,27376375,4990,4995,4995,4990,6
20240318,115500,27346410,5010,5010,5010,5010,0
20240318,115400,27346410,5010,5010,5010,5010,0
20240318,115300,27346410,5010,5010,5010,5010,0
20240318,115200,27346410,5010,5010,5010,5010,0
20240318,115100,27346410,5010,5010,5010,5010,0
20240318,115000,27346410,5010,5010,5010,5010,0
20240318,114900,27346410,5010,5010,5010,5010,0
20240318,114800,27346410,5010,5010,5010,5010,0
20240318,114700,27346410,5010,5010,5010,5010,0
20240318,114600,27346410,5010,5010,5010,5010,0
20240318,114500,27346410,5010,5010,5010,5010,0
20240318,114400,27346410,5010,5010,5010,5010,0
20240318,114300,27346410,5010,5010,5010,5010,0
20240318,114200,27346410,5010,5010,5010,5010,0
20240318,114100,27346410,5010,5010,5010,5010,0
20240318,114000,27346410,5010,5010,5010,5010,0
20240318,113900,27346410,5010,5010,5010,5010,0
20240318,113800,27346410,5010,5010,5010,5010,0
20240318,113700,27346410,5010,5010,5010,5010,2
20240318,113600,27336390,5000,5000,5000,5000,0
20240318,113500,27336390,5000,5000,5000,5000,0
20240318,113400,27336390,5000,5000,5000,5000,0
20240318,113300,27336390,5000,5000,5000,5000,0
20240318,113200,27336390,5000,5000,5000,5000,0
20240318,113100,27336390,5000,5000,5000,5000,0
20240318,113000,27336390,5000,5000,5000,5000,0
20240318,112900,27336390,5000,5000,5000,5000,0
20240318,112800,27336390,5000,5000,5000,5000,0
20240318,112700,27336390,5000,5000,5000,5000,0
20240318,112600,27336390,5000,5000,5000,5000,0
20240318,112500,27336390,5000,5000,5000,5000,0
20240318,112400,27336390,5000,5000,5000,5000,0
20240318,112300,27336390,5000,5000,5000,5000,0
20240318,112200,27336390,5000,5000,5000,5000,0
20240318,112100,27336390,5000,5000,5000,5000,0
20240318,112000,27336390,5000,5000,5000,5000,0
20240318,111900,27336390,5000,5000,5000,5000,0
20240318,111800,27336390,5000,5000,5000,5000,0
20240318,111700,27336390,5000,5000,5000,5000,0
20240318,111600,27336390,5000,5000,5000,5000,0
20240318,111500,27336390,5000,5000,5000,5000,0
20240318,111400,27336390,5000,5010,5010,5000,284
20240318,111300,25913570,5020,5020,5020,5020,2024
20240318,111200,15753090,5030,5030,5030,5030,1
20240318,111100,15748060,5020,5020,5020,5020,0
20240318,111000,15748060,5020,5020,5020,5020,0
20240318,110900,15748060,5020,5020,5020,5020,0
20240318,110800,15748060,5020,5020,5020,5020,1
20240318,110700,15743040,5030,5030,5030,5030,0
20240318,110600,15743040,5030,5030,5030,5030,0
20240318,110500,15743040,5030,5030,5030,5030,20
20240318,110400,15642440,5030,5030,5030,5030,0
20240318,110300,15642440,5030,5030,5030,5030,0
20240318,110200,15642440,5030,5030,5030,5030,0
20240318,110100,15642440,5030,5030,5030,5030,0
20240318,110000,15642440,5030,5030,5030,5030,0
20240318,105900,15642440,5030,5030,5030,5030,0
20240318,105800,15642440,5030,5030,5030,5030,0
20240318,105700,15642440,5030,5030,5030,5030,0
20240318,105600,15642440,5030,5030,5030,5030,0
20240318,105500,15642440,5030,5030,5030,5030,0
20240318,105400,15642440,5030,5030,5030,5030,0
20240318,105300,15642440,5030,5030,5030,5030,0
20240318,105200,15642440,5030,5030,5030,5030,1
20240318,105100,15637410,5020,5020,5020,5020,0
20240318,105000,15637410,5020,5020,5020,5020,13
20240318,104900,15572150,5020,5020,5020,5020,197
20240318,104800,14583210,5020,5020,5020,5020,0
20240318,104700,14583210,5020,5020,5020,5020,30
20240318,104600,14432610,5020,5020,5020,5020,17
20240318,104500,14347270,5030,5030,5030,5030,0
20240318,104400,14347270,5030,5030,5030,5030,0
20240318,104300,14347270,5030,5030,5030,5030,0
20240318,104200,14347270,5030,5030,5030,5030,5
20240318,104100,14322120,5030,5030,5030,5030,0
20240318,104000,14322120,5030,5030,5030,5030,0
20240318,103900,14322120,5030,5030,5030,5030,0
20240318,103800,14322120,5030,5030,5030,5030,0
20240318,103700,14322120,5030,5030,5030,5030,5
20240318,103600,14296970,5030,5030,5030,5030,0
20240318,103500,14296970,5030,5030,5030,5030,0
20240318,103400,14296970,5030,5030,5030,5030,0
20240318,103300,14296970,5030,5030,5030,5030,1
20240318,103200,14291940,5020,5020,5020,5020,1
20240318,103100,14286920,5020,5020,5020,5020,0
20240318,103000,14286920,5020,5020,5020,5020,353
20240318,102900,12514860,5030,5020,5030,5020,23
20240318,102800,12399380,5020,5020,5020,5020,899
20240318,102700,7886400,5030,5030,5030,5030,0
20240318,102600,7886400,5030,5030,5030,5030,0
20240318,102500,7886400,5030,5030,5030,5030,0
20240318,102400,7886400,5030,5030,5030,5030,0
20240318,102300,7886400,5030,5030,5030,5030,0
20240318,102200,7886400,5030,5030,5030,5030,0
20240318,102100,7886400,5030,5030,5030,5030,0
20240318,102000,7886400,5030,5030,5030,5030,0
20240318,101900,7886400,5030,5030,5030,5030,0
20240318,101800,7886400,5030,5030,5030,5030,0
20240318,101700,7886400,5030,5030,5030,5030,1
20240318,101600,7881370,5030,5030,5030,5030,0
20240318,101500,7881370,5030,5030,5030,5030,0
20240318,101400,7881370,5030,5030,5030,5030,10
20240318,101300,7831070,5020,5020,5020,5020,0
20240318,101200,7831070,5020,5020,5020,5020,0
20240318,101100,7831070,5020,5020,5020,5020,0
20240318,101000,7831070,5020,5020,5020,5020,0
20240318,100900,7831070,5020,5020,5020,5020,0
20240318,100800,7831070,5020,5020,5020,5020,0
20240318,100700,7831070,5020,5020,5020,5020,0
20240318,100600,7831070,5020,5030,5030,5020,24
20240318,100500,7710400,5030,5030,5030,5020,26
20240318,100400,7579780,5020,4985,5020,4980,249
20240318,100300,6338100,4990,4990,4990,4990,1
20240318,100200,6333110,4985,4985,4985,4985,0
20240318,100100,6333110,4985,4985,4985,4985,0
20240318,100000,6333110,4985,4985,4985,4985,0
20240318,095900,6333110,4985,4985,4985,4985,1
20240318,095800,6328125,4980,4980,4980,4980,9
20240318,095700,6283305,4975,4975,4975,4975,0
20240318,095600,6283305,4975,4975,4975,4975,0
20240318,095500,6283305,4975,4975,4975,4975,0
20240318,095400,6283305,4975,4980,4980,4975,10
20240318,095300,6233510,4980,4980,4980,4980,1
20240318,095200,6228530,4975,4975,4975,4975,0
20240318,095100,6228530,4975,4975,4975,4975,1
20240318,095000,6223555,4975,4975,4975,4975,0
20240318,094900,6223555,4975,4975,4975,4975,0
20240318,094800,6223555,4975,4975,4975,4975,121
20240318,094700,5621580,4970,4970,4970,4970,0
20240318,094600,5621580,4970,4970,4970,4970,1
20240318,094500,5616610,4970,4970,4970,4970,0
20240318,094400,5616610,4970,4970,4970,4970,4
20240318,094300,5596730,4975,4975,4975,4975,0
20240318,094200,5596730,4975,4970,4975,4965,149
20240318,094100,4855905,4975,4975,4975,4975,60
20240318,094000,4557405,4965,4965,4965,4965,0
20240318,093900,4557405,4965,4965,4965,4965,0
20240318,093800,4557405,4965,4965,4965,4965,0
20240318,093700,4557405,4965,4965,4965,4965,0
20240318,093600,4557405,4965,4965,4965,4965,0
20240318,093500,4557405,4965,4965,4965,4965,0
20240318,093400,4557405,4965,4965,4965,4965,0
20240318,093300,4557405,4965,4970,4970,4965,57
20240318,093200,4274125,4965,4965,4965,4965,4
20240318,093100,4254265,4965,4965,4965,4965,14
20240318,093000,4184755,4965,4965,4965,4965,100
20240318,092900,3688255,4965,4970,5020,4965,286
20240318,092800,2267460,4965,4965,4965,4965,0
20240318,092700,2267460,4965,4965,4965,4965,0
20240318,092600,2267460,4965,4965,4965,4965,0
20240318,092500,2267460,4965,4965,4965,4965,77
20240318,092400,1885155,4965,4965,4965,4965,5
20240318,092300,1860330,4965,4965,4965,4965,3
20240318,092200,1845435,4960,4960,4960,4960,0
20240318,092100,1845435,4960,4960,4960,4960,0
20240318,092000,1845435,4960,4960,4960,4960,0
20240318,091900,1845435,4960,4960,4960,4960,0
20240318,091800,1845435,4960,4960,4960,4960,0
20240318,091700,1845435,4960,4960,4960,4960,0
20240318,091600,1845435,4960,4960,4960,4960,2
20240318,091500,1835515,4960,4960,4960,4960,0
20240318,091400,1835515,4960,4960,4960,4960,0
20240318,091300,1835515,4960,4960,4960,4960,0
20240318,091200,1835515,4960,4960,4960,4960,300
20240318,091100,347515,4970,4970,4970,4970,4
20240318,091000,327635,4965,4965,4965,4965,1
20240318,090900,322670,4955,4955,4955,4955,0
20240318,090800,322670,4955,4955,4955,4955,0
20240318,090700,322670,4955,4955,4955,4955,0
20240318,090600,322670,4955,4955,4955,4955,0
20240318,090500,322670,4955,4965,4965,4950,30
20240318,090400,173930,4965,4965,4970,4965,11
20240318,090300,119280,4970,4970,4970,4970,0
20240318,090200,119280,4970,4970,4970,4970,0
20240318,090100,119280,4970,4970,4970,4970,0
20240318,090000,119280,4970,4970,4970,4970,24