KissMeData/024090/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,190700,16429340,11000,11000,11000,11000,18
20240618,190600,16429340,11000,11000,11000,11000,0
20240618,190500,16429340,11000,11000,11000,11000,0
20240618,190400,16429340,11000,11000,11000,11000,0
20240618,190300,16429340,11000,11000,11000,11000,0
20240618,190200,16429340,11000,11000,11000,11000,0
20240618,190100,16429340,11000,11000,11000,11000,0
20240618,190000,16429340,11000,11000,11000,11000,0
20240618,185900,16429340,11000,11000,11000,11000,0
20240618,185800,16429340,11000,11000,11000,11000,0
20240618,185700,16429340,11000,11000,11000,11000,0
20240618,185600,16429340,11000,11000,11000,11000,0
20240618,185500,16429340,11000,11000,11000,11000,0
20240618,185400,16429340,11000,11000,11000,11000,0
20240618,185300,16429340,11000,11000,11000,11000,0
20240618,185200,16429340,11000,11000,11000,11000,0
20240618,185100,16429340,11000,11000,11000,11000,0
20240618,185000,16429340,11000,11000,11000,11000,0
20240618,184900,16429340,11000,11000,11000,11000,0
20240618,184800,16429340,11000,11000,11000,11000,0
20240618,184700,16429340,11000,11000,11000,11000,0
20240618,184600,16429340,11000,11000,11000,11000,0
20240618,184500,16429340,11000,11000,11000,11000,0
20240618,184400,16429340,11000,11000,11000,11000,0
20240618,184300,16429340,11000,11000,11000,11000,0
20240618,184200,16429340,11000,11000,11000,11000,0
20240618,184100,16429340,11000,11000,11000,11000,0
20240618,184000,16429340,11000,11000,11000,11000,0
20240618,183900,16429340,11000,11000,11000,11000,0
20240618,183800,16429340,11000,11000,11000,11000,0
20240618,183700,16429340,11000,11000,11000,11000,18
20240618,183600,16429340,11000,11000,11000,11000,0
20240618,183500,16429340,11000,11000,11000,11000,0
20240618,183400,16429340,11000,11000,11000,11000,0
20240618,183300,16429340,11000,11000,11000,11000,0
20240618,183200,16429340,11000,11000,11000,11000,0
20240618,183100,16429340,11000,11000,11000,11000,0
20240618,183000,16429340,11000,11000,11000,11000,0
20240618,182900,16429340,11000,11000,11000,11000,0
20240618,182800,16429340,11000,11000,11000,11000,0
20240618,182700,16429340,11000,11000,11000,11000,0
20240618,182600,16429340,11000,11000,11000,11000,0
20240618,182500,16429340,11000,11000,11000,11000,0
20240618,182400,16429340,11000,11000,11000,11000,0
20240618,182300,16429340,11000,11000,11000,11000,0
20240618,182200,16429340,11000,11000,11000,11000,0
20240618,182100,16429340,11000,11000,11000,11000,0
20240618,182000,16429340,11000,11000,11000,11000,0
20240618,181900,16429340,11000,11000,11000,11000,0
20240618,181800,16429340,11000,11000,11000,11000,0
20240618,181700,16429340,11000,11000,11000,11000,0
20240618,181600,16429340,11000,11000,11000,11000,0
20240618,181500,16429340,11000,11000,11000,11000,0
20240618,181400,16429340,11000,11000,11000,11000,0
20240618,181300,16429340,11000,11000,11000,11000,0
20240618,181200,16429340,11000,11000,11000,11000,0
20240618,181100,16429340,11000,11000,11000,11000,0
20240618,181000,16429340,11000,11000,11000,11000,0
20240618,180900,16429340,11000,11000,11000,11000,0
20240618,180800,16429340,11000,11000,11000,11000,0
20240618,180700,16429340,11000,11000,11000,11000,18
20240618,180600,16429340,11000,11000,11000,11000,0
20240618,180500,16429340,11000,11000,11000,11000,0
20240618,180400,16429340,11000,11000,11000,11000,0
20240618,180300,16429340,11000,11000,11000,11000,0
20240618,180200,16429340,11000,11000,11000,11000,0
20240618,180100,16429340,11000,11000,11000,11000,0
20240618,180000,16429340,11000,11000,11000,11000,0
20240618,175900,16429340,11000,11000,11000,11000,0
20240618,175800,16429340,11000,11000,11000,11000,0
20240618,175700,16429340,11000,11000,11000,11000,0
20240618,175600,16429340,11000,11000,11000,11000,0
20240618,175500,16429340,11000,11000,11000,11000,0
20240618,175400,16429340,11000,11000,11000,11000,0
20240618,175300,16429340,11000,11000,11000,11000,0
20240618,175200,16429340,11000,11000,11000,11000,0
20240618,175100,16429340,11000,11000,11000,11000,0
20240618,175000,16429340,11000,11000,11000,11000,0
20240618,174900,16429340,11000,11000,11000,11000,0
20240618,174800,16429340,11000,11000,11000,11000,0
20240618,174700,16429340,11000,11000,11000,11000,0
20240618,174600,16429340,11000,11000,11000,11000,0
20240618,174500,16429340,11000,11000,11000,11000,0
20240618,174400,16429340,11000,11000,11000,11000,0
20240618,174300,16429340,11000,11000,11000,11000,0
20240618,174200,16429340,11000,11000,11000,11000,0
20240618,174100,16429340,11000,11000,11000,11000,0
20240618,174000,16429340,11000,11000,11000,11000,0
20240618,173900,16429340,11000,11000,11000,11000,0
20240618,173800,16429340,11000,11000,11000,11000,0
20240618,173700,16429340,11000,11000,11000,11000,18
20240618,173600,16429340,11000,11000,11000,11000,0
20240618,173500,16429340,11000,11000,11000,11000,0
20240618,173400,16429340,11000,11000,11000,11000,0
20240618,173300,16429340,11000,11000,11000,11000,0
20240618,173200,16429340,11000,11000,11000,11000,0
20240618,173100,16429340,11000,11000,11000,11000,0
20240618,173000,16429340,11000,11000,11000,11000,0
20240618,172900,16429340,11000,11000,11000,11000,0
20240618,172800,16429340,11000,11000,11000,11000,0
20240618,172700,16429340,11000,11000,11000,11000,0
20240618,172600,16429340,11000,11000,11000,11000,0
20240618,172500,16429340,11000,11000,11000,11000,0
20240618,172400,16429340,11000,11000,11000,11000,0
20240618,172300,16429340,11000,11000,11000,11000,0
20240618,172200,16429340,11000,11000,11000,11000,0
20240618,172100,16429340,11000,11000,11000,11000,0
20240618,172000,16429340,11000,11000,11000,11000,0
20240618,171900,16429340,11000,11000,11000,11000,0
20240618,171800,16429340,11000,11000,11000,11000,0
20240618,171700,16429340,11000,11000,11000,11000,0
20240618,171600,16429340,11000,11000,11000,11000,0
20240618,171500,16429340,11000,11000,11000,11000,0
20240618,171400,16429340,11000,11000,11000,11000,0
20240618,171300,16429340,11000,11000,11000,11000,0
20240618,171200,16429340,11000,11000,11000,11000,0
20240618,171100,16429340,11000,11000,11000,11000,0
20240618,171000,16429340,11000,11000,11000,11000,0
20240618,170900,16429340,11000,11000,11000,11000,0
20240618,170800,16429340,11000,11000,11000,11000,0
20240618,170700,16429340,11000,11000,11000,11000,18
20240618,170600,16429340,11000,11000,11000,11000,0
20240618,170500,16429340,11000,11000,11000,11000,0
20240618,170400,16429340,11000,11000,11000,11000,0
20240618,170300,16429340,11000,11000,11000,11000,0
20240618,170200,16429340,11000,11000,11000,11000,0
20240618,170100,16429340,11000,11000,11000,11000,0
20240618,170000,16429340,11000,11000,11000,11000,0
20240618,165900,16429340,11000,11000,11000,11000,0
20240618,165800,16429340,11000,11000,11000,11000,0
20240618,165700,16429340,11000,11000,11000,11000,0
20240618,165600,16429340,11000,11000,11000,11000,0
20240618,165500,16429340,11000,11000,11000,11000,0
20240618,165400,16429340,11000,11000,11000,11000,0
20240618,165300,16429340,11000,11000,11000,11000,0
20240618,165200,16429340,11000,11000,11000,11000,0
20240618,165100,16429340,11000,11000,11000,11000,0
20240618,165000,16429340,11000,11000,11000,11000,0
20240618,164900,16429340,11000,11000,11000,11000,0
20240618,164800,16429340,11000,11000,11000,11000,0
20240618,164700,16429340,11000,11000,11000,11000,0
20240618,164600,16429340,11000,11000,11000,11000,0
20240618,164500,16429340,11000,11000,11000,11000,0
20240618,164400,16429340,11000,11000,11000,11000,0
20240618,164300,16429340,11000,11000,11000,11000,0
20240618,164200,16429340,11000,11000,11000,11000,0
20240618,164100,16429340,11000,11000,11000,11000,0
20240618,164000,16429340,11000,11000,11000,11000,0
20240618,163900,16429340,11000,11000,11000,11000,0
20240618,163800,16429340,11000,11000,11000,11000,0
20240618,163700,16429340,11000,11000,11000,11000,18
20240618,163600,16429340,11000,11000,11000,11000,0
20240618,163500,16429340,11000,11000,11000,11000,0
20240618,163400,16429340,11000,11000,11000,11000,0
20240618,163300,16429340,11000,11000,11000,11000,0
20240618,163200,16429340,11000,11000,11000,11000,0
20240618,163100,16429340,11000,11000,11000,11000,0
20240618,163000,16429340,11000,11000,11000,11000,0
20240618,162900,16429340,11000,11000,11000,11000,0
20240618,162800,16429340,11000,11000,11000,11000,0
20240618,162700,16429340,11000,11000,11000,11000,0
20240618,162600,16429340,11000,11000,11000,11000,0
20240618,162500,16429340,11000,11000,11000,11000,0
20240618,162400,16429340,11000,11000,11000,11000,0
20240618,162300,16429340,11000,11000,11000,11000,0
20240618,162200,16429340,11000,11000,11000,11000,0
20240618,162100,16429340,11000,11000,11000,11000,0
20240618,162000,16429340,11000,11000,11000,11000,0
20240618,161900,16429340,11000,11000,11000,11000,0
20240618,161800,16429340,11000,11000,11000,11000,0
20240618,161700,16429340,11000,11000,11000,11000,0
20240618,161600,16429340,11000,11000,11000,11000,0
20240618,161500,16429340,11000,11000,11000,11000,0
20240618,161400,16429340,11000,11000,11000,11000,0
20240618,161300,16429340,11000,11000,11000,11000,0
20240618,161200,16429340,11000,11000,11000,11000,0
20240618,161100,16429340,11000,11000,11000,11000,0
20240618,161000,16429340,11000,11000,11000,11000,0
20240618,160900,16429340,11000,11000,11000,11000,0
20240618,160800,16429340,11000,11000,11000,11000,0
20240618,160700,16429340,11000,11000,11000,11000,18
20240618,160600,16429340,11000,11000,11000,11000,0
20240618,160500,16429340,11000,11000,11000,11000,0
20240618,160400,16429340,11000,11000,11000,11000,0
20240618,160300,16429340,11000,11000,11000,11000,0
20240618,160200,16429340,11000,11000,11000,11000,0
20240618,160100,16429340,11000,11000,11000,11000,0
20240618,160000,16429340,11000,11000,11000,11000,0
20240618,155900,16429340,11000,11000,11000,11000,0
20240618,155800,16429340,11000,11000,11000,11000,0
20240618,155700,16429340,11000,11000,11000,11000,0
20240618,155600,16429340,11000,11000,11000,11000,0
20240618,155500,16429340,11000,11000,11000,11000,0
20240618,155400,16429340,11000,11000,11000,11000,0
20240618,155300,16429340,11000,11000,11000,11000,0
20240618,155200,16429340,11000,11000,11000,11000,0
20240618,155100,16429340,11000,11000,11000,11000,0
20240618,155000,16429340,11000,11000,11000,11000,0
20240618,154900,16429340,11000,11000,11000,11000,0
20240618,154800,16429340,11000,11000,11000,11000,0
20240618,154700,16429340,11000,11000,11000,11000,0
20240618,154600,16429340,11000,11000,11000,11000,0
20240618,154500,16429340,11000,11000,11000,11000,0
20240618,154400,16429340,11000,11000,11000,11000,0
20240618,154300,16429340,11000,11000,11000,11000,0
20240618,154200,16429340,11000,11000,11000,11000,0
20240618,154100,16429340,11000,11000,11000,11000,0
20240618,154000,16429340,11000,11000,11000,11000,0
20240618,153900,16429340,11000,11000,11000,11000,0
20240618,153800,16429340,11000,11000,11000,11000,0
20240618,153700,16429340,11000,11000,11000,11000,18
20240618,153600,16429340,11000,11000,11000,11000,0
20240618,153500,16429340,11000,11000,11000,11000,0
20240618,153400,16429340,11000,11000,11000,11000,0
20240618,153300,16429340,11000,11000,11000,11000,0
20240618,153200,16429340,11000,11000,11000,11000,0
20240618,153100,16429340,11000,11000,11000,11000,0
20240618,153000,16429340,11000,11000,11000,11000,18
20240618,152900,16231340,11000,11000,11000,11000,0
20240618,152800,16231340,11000,11000,11000,11000,0
20240618,152700,16231340,11000,11000,11000,11000,0
20240618,152600,16231340,11000,11000,11000,11000,0
20240618,152500,16231340,11000,11000,11000,11000,0
20240618,152400,16231340,11000,11000,11000,11000,0
20240618,152300,16231340,11000,11000,11000,11000,0
20240618,152200,16231340,11000,11000,11000,11000,0
20240618,152100,16231340,11000,11000,11000,11000,0
20240618,152000,16231340,11000,11000,11000,11000,0
20240618,151900,16231340,11000,11000,11000,11000,8
20240618,151800,16143340,11000,11000,11000,11000,0
20240618,151700,16143340,11000,11000,11000,11000,1
20240618,151600,16132340,10960,10960,10960,10960,0
20240618,151500,16132340,10960,10960,10960,10960,1
20240618,151400,16121380,10960,10960,10960,10960,0
20240618,151300,16121380,10960,10960,10960,10960,0
20240618,151200,16121380,10960,10960,10960,10960,0
20240618,151100,16121380,10960,10960,10960,10960,0
20240618,151000,16121380,10960,10960,10960,10960,0
20240618,150900,16121380,10960,10960,10960,10960,0
20240618,150800,16121380,10960,10960,10960,10960,25
20240618,150700,15847380,10960,10960,10960,10960,1
20240618,150600,15836420,11000,11000,11000,11000,0
20240618,150500,15836420,11000,11000,11000,11000,0
20240618,150400,15836420,11000,11000,11000,11000,0
20240618,150300,15836420,11000,11000,11000,11000,0
20240618,150200,15836420,11000,11000,11000,11000,0
20240618,150100,15836420,11000,11000,11000,11000,0
20240618,150000,15836420,11000,11000,11000,11000,0
20240618,145900,15836420,11000,11000,11000,11000,0
20240618,145800,15836420,11000,11000,11000,11000,0
20240618,145700,15836420,11000,11000,11000,11000,0
20240618,145600,15836420,11000,11000,11000,11000,1
20240618,145500,15825420,11000,11000,11000,11000,0
20240618,145400,15825420,11000,11000,11000,11000,0
20240618,145300,15825420,11000,11000,11000,11000,0
20240618,145200,15825420,11000,11000,11000,11000,0
20240618,145100,15825420,11000,11000,11000,11000,0
20240618,145000,15825420,11000,11000,11000,11000,0
20240618,144900,15825420,11000,11000,11000,11000,0
20240618,144800,15825420,11000,11000,11000,11000,0
20240618,144700,15825420,11000,11000,11000,11000,0
20240618,144600,15825420,11000,11000,11000,11000,0
20240618,144500,15825420,11000,11000,11000,11000,0
20240618,144400,15825420,11000,11000,11000,11000,0
20240618,144300,15825420,11000,11000,11000,11000,0
20240618,144200,15825420,11000,11000,11000,11000,0
20240618,144100,15825420,11000,11000,11000,11000,0
20240618,144000,15825420,11000,11000,11000,11000,0
20240618,143900,15825420,11000,11000,11000,11000,0
20240618,143800,15825420,11000,11000,11000,11000,0
20240618,143700,15825420,11000,11000,11000,11000,0
20240618,143600,15825420,11000,11000,11000,11000,0
20240618,143500,15825420,11000,11000,11000,11000,0
20240618,143400,15825420,11000,11000,11000,11000,0
20240618,143300,15825420,11000,11000,11000,11000,0
20240618,143200,15825420,11000,11000,11000,11000,0
20240618,143100,15825420,11000,11000,11000,11000,0
20240618,143000,15825420,11000,11000,11000,11000,0
20240618,142900,15825420,11000,11000,11000,11000,0
20240618,142800,15825420,11000,11000,11000,11000,0
20240618,142700,15825420,11000,11000,11000,11000,0
20240618,142600,15825420,11000,11000,11000,11000,0
20240618,142500,15825420,11000,11000,11000,11000,0
20240618,142400,15825420,11000,11000,11000,11000,0
20240618,142300,15825420,11000,11000,11000,11000,0
20240618,142200,15825420,11000,11000,11000,11000,0
20240618,142100,15825420,11000,11000,11000,11000,0
20240618,142000,15825420,11000,11000,11000,11000,0
20240618,141900,15825420,11000,11000,11000,11000,0
20240618,141800,15825420,11000,11000,11000,11000,0
20240618,141700,15825420,11000,11000,11000,11000,0
20240618,141600,15825420,11000,11000,11000,11000,0
20240618,141500,15825420,11000,11000,11000,11000,0
20240618,141400,15825420,11000,11000,11000,11000,0
20240618,141300,15825420,11000,11000,11000,11000,0
20240618,141200,15825420,11000,11000,11000,11000,1
20240618,141100,15814420,11000,11000,11000,11000,0
20240618,141000,15814420,11000,11000,11000,11000,0
20240618,140900,15814420,11000,11000,11000,11000,210
20240618,140800,13504420,10960,10960,10960,10960,0
20240618,140700,13504420,10960,10960,10960,10960,0
20240618,140600,13504420,10960,10960,10960,10960,0
20240618,140500,13504420,10960,10960,10960,10960,0
20240618,140400,13504420,10960,10960,10960,10960,0
20240618,140300,13504420,10960,10960,10960,10960,0
20240618,140200,13504420,10960,10960,10960,10960,0
20240618,140100,13504420,10960,10960,10960,10960,0
20240618,140000,13504420,10960,10960,10960,10960,0
20240618,135900,13504420,10960,10960,10960,10960,0
20240618,135800,13504420,10960,10960,10960,10960,0
20240618,135700,13504420,10960,10960,10960,10960,0
20240618,135600,13504420,10960,10960,10960,10960,0
20240618,135500,13504420,10960,10960,10960,10960,0
20240618,135400,13504420,10960,10960,10960,10960,13
20240618,135300,13361940,10960,10960,10960,10960,0
20240618,135200,13361940,10960,10960,10960,10960,0
20240618,135100,13361940,10960,10960,10960,10960,25
20240618,135000,13087940,10960,10960,10960,10960,0
20240618,134900,13087940,10960,10960,10960,10960,0
20240618,134800,13087940,10960,10960,10960,10960,0
20240618,134700,13087940,10960,10960,10960,10960,70
20240618,134600,12320740,11000,11000,11000,11000,0
20240618,134500,12320740,11000,11000,11000,11000,0
20240618,134400,12320740,11000,11000,11000,11000,0
20240618,134300,12320740,11000,11000,11000,11000,0
20240618,134200,12320740,11000,11000,11000,11000,0
20240618,134100,12320740,11000,11000,11000,11000,0
20240618,134000,12320740,11000,11000,11000,11000,0
20240618,133900,12320740,11000,11000,11000,11000,0
20240618,133800,12320740,11000,11000,11000,11000,0
20240618,133700,12320740,11000,11000,11000,11000,0
20240618,133600,12320740,11000,11000,11000,11000,0
20240618,133500,12320740,11000,11000,11000,11000,0
20240618,133400,12320740,11000,11000,11000,11000,0
20240618,133300,12320740,11000,11000,11000,11000,0
20240618,133200,12320740,11000,11000,11000,11000,0
20240618,133100,12320740,11000,11000,11000,11000,0
20240618,133000,12320740,11000,11000,11000,11000,0
20240618,132900,12320740,11000,11000,11000,11000,0
20240618,132800,12320740,11000,11000,11000,11000,0
20240618,132700,12320740,11000,11000,11000,11000,0
20240618,132600,12320740,11000,11000,11000,11000,0
20240618,132500,12320740,11000,11000,11000,11000,0
20240618,132400,12320740,11000,11000,11000,11000,0
20240618,132300,12320740,11000,11000,11000,11000,0
20240618,132200,12320740,11000,11000,11000,11000,1
20240618,132100,12309740,11000,11000,11000,11000,0
20240618,132000,12309740,11000,11000,11000,11000,0
20240618,131900,12309740,11000,11000,11000,11000,0
20240618,131800,12309740,11000,11000,11000,11000,0
20240618,131700,12309740,11000,11000,11000,11000,0
20240618,131600,12309740,11000,11000,11000,11000,0
20240618,131500,12309740,11000,11000,11000,11000,0
20240618,131400,12309740,11000,11000,11000,11000,0
20240618,131300,12309740,11000,11000,11000,11000,0
20240618,131200,12309740,11000,11000,11000,11000,0
20240618,131100,12309740,11000,11000,11000,11000,0
20240618,131000,12309740,11000,11000,11000,11000,0
20240618,130900,12309740,11000,11000,11000,11000,0
20240618,130800,12309740,11000,11000,11000,11000,0
20240618,130700,12309740,11000,11000,11000,11000,1
20240618,130600,12298740,10960,10960,10960,10960,0
20240618,130500,12298740,10960,10960,10960,10960,0
20240618,130400,12298740,10960,10960,10960,10960,0
20240618,130300,12298740,10960,10960,10960,10960,0
20240618,130200,12298740,10960,10960,10960,10960,0
20240618,130100,12298740,10960,10960,10960,10960,0
20240618,130000,12298740,10960,10960,10960,10960,0
20240618,125900,12298740,10960,10960,10960,10960,0
20240618,125800,12298740,10960,10960,10960,10960,0
20240618,125700,12298740,10960,10960,10960,10960,0
20240618,125600,12298740,10960,10960,10960,10960,0
20240618,125500,12298740,10960,10960,10960,10960,58
20240618,125400,11663060,10960,10960,10960,10960,74
20240618,125300,10852020,10960,10960,10960,10960,0
20240618,125200,10852020,10960,10960,10960,10960,0
20240618,125100,10852020,10960,10960,10960,10960,0
20240618,125000,10852020,10960,10960,10960,10960,0
20240618,124900,10852020,10960,10960,10960,10960,0
20240618,124800,10852020,10960,10960,10960,10960,0
20240618,124700,10852020,10960,10960,10960,10960,0
20240618,124600,10852020,10960,10960,10960,10960,0
20240618,124500,10852020,10960,10960,10960,10960,0
20240618,124400,10852020,10960,10960,10960,10960,0
20240618,124300,10852020,10960,10960,10960,10960,0
20240618,124200,10852020,10960,10960,10960,10960,0
20240618,124100,10852020,10960,10960,10960,10960,0
20240618,124000,10852020,10960,10960,10960,10960,0
20240618,123900,10852020,10960,10960,10960,10960,0
20240618,123800,10852020,10960,10960,10960,10960,0
20240618,123700,10852020,10960,10960,10960,10960,0
20240618,123600,10852020,10960,10960,10960,10960,0
20240618,123500,10852020,10960,10960,10960,10960,0
20240618,123400,10852020,10960,10960,10960,10960,0
20240618,123300,10852020,10960,10960,10960,10960,0
20240618,123200,10852020,10960,10960,10960,10960,0
20240618,123100,10852020,10960,10960,10960,10960,0
20240618,123000,10852020,10960,10960,10960,10960,0
20240618,122900,10852020,10960,10960,10960,10960,0
20240618,122800,10852020,10960,10960,10960,10960,0
20240618,122700,10852020,10960,10960,10960,10960,0
20240618,122600,10852020,10960,10960,10960,10960,0
20240618,122500,10852020,10960,10960,10960,10960,0
20240618,122400,10852020,10960,10960,10960,10960,0
20240618,122300,10852020,10960,10960,10960,10960,0
20240618,122200,10852020,10960,10960,10960,10960,0
20240618,122100,10852020,10960,10960,10960,10960,0
20240618,122000,10852020,10960,10960,10960,10960,0
20240618,121900,10852020,10960,10960,10960,10960,0
20240618,121800,10852020,10960,10960,10960,10960,0
20240618,121700,10852020,10960,10960,10960,10960,0
20240618,121600,10852020,10960,10960,10960,10960,0
20240618,121500,10852020,10960,10960,10960,10960,0
20240618,121400,10852020,10960,10960,10960,10960,0
20240618,121300,10852020,10960,10960,10960,10960,0
20240618,121200,10852020,10960,10960,10960,10960,0
20240618,121100,10852020,10960,10960,10960,10960,0
20240618,121000,10852020,10960,10960,10960,10960,0
20240618,120900,10852020,10960,10960,10960,10960,0
20240618,120800,10852020,10960,10960,10960,10960,0
20240618,120700,10852020,10960,10960,10960,10960,0
20240618,120600,10852020,10960,10960,10960,10960,0
20240618,120500,10852020,10960,10960,10960,10960,0
20240618,120400,10852020,10960,10960,10960,10960,0
20240618,120300,10852020,10960,10960,10960,10960,0
20240618,120200,10852020,10960,10960,10960,10960,0
20240618,120100,10852020,10960,10960,10960,10960,0
20240618,120000,10852020,10960,10960,10960,10960,0
20240618,115900,10852020,10960,10960,10960,10960,0
20240618,115800,10852020,10960,10960,10960,10960,0
20240618,115700,10852020,10960,10960,10960,10960,0
20240618,115600,10852020,10960,10960,10960,10960,0
20240618,115500,10852020,10960,10960,10960,10960,0
20240618,115400,10852020,10960,10960,10960,10960,0
20240618,115300,10852020,10960,10960,10960,10960,0
20240618,115200,10852020,10960,10960,10960,10960,0
20240618,115100,10852020,10960,10960,10960,10960,0
20240618,115000,10852020,10960,10960,10960,10960,0
20240618,114900,10852020,10960,10960,10960,10960,0
20240618,114800,10852020,10960,10960,10960,10960,0
20240618,114700,10852020,10960,10960,10960,10960,0
20240618,114600,10852020,10960,10960,10960,10960,0
20240618,114500,10852020,10960,10960,10960,10960,0
20240618,114400,10852020,10960,10960,10960,10960,0
20240618,114300,10852020,10960,10960,10960,10960,0
20240618,114200,10852020,10960,10960,10960,10960,0
20240618,114100,10852020,10960,10960,10960,10960,0
20240618,114000,10852020,10960,10960,10960,10960,0
20240618,113900,10852020,10960,10960,10960,10960,0
20240618,113800,10852020,10960,10960,10960,10960,0
20240618,113700,10852020,10960,10960,10960,10960,0
20240618,113600,10852020,10960,10960,10960,10960,0
20240618,113500,10852020,10960,10960,10960,10960,0
20240618,113400,10852020,10960,10960,10960,10960,0
20240618,113300,10852020,10960,10960,10960,10960,0
20240618,113200,10852020,10960,10960,10960,10960,0
20240618,113100,10852020,10960,10960,10960,10960,0
20240618,113000,10852020,10960,10960,10960,10960,0
20240618,112900,10852020,10960,10960,10960,10960,0
20240618,112800,10852020,10960,10960,10960,10960,0
20240618,112700,10852020,10960,10960,10960,10960,0
20240618,112600,10852020,10960,10960,10960,10960,0
20240618,112500,10852020,10960,10960,10960,10960,0
20240618,112400,10852020,10960,10960,10960,10960,0
20240618,112300,10852020,10960,10960,10960,10960,0
20240618,112200,10852020,10960,10960,10960,10960,0
20240618,112100,10852020,10960,10960,10960,10960,0
20240618,112000,10852020,10960,10960,10960,10960,0
20240618,111900,10852020,10960,10960,10960,10960,0
20240618,111800,10852020,10960,10960,10960,10960,0
20240618,111700,10852020,10960,10960,10960,10960,0
20240618,111600,10852020,10960,10960,10960,10960,0
20240618,111500,10852020,10960,10960,10960,10960,0
20240618,111400,10852020,10960,10960,10960,10960,0
20240618,111300,10852020,10960,10960,10960,10960,0
20240618,111200,10852020,10960,10960,10960,10960,0
20240618,111100,10852020,10960,10960,10960,10960,0
20240618,111000,10852020,10960,10960,10960,10960,0
20240618,110900,10852020,10960,10960,10960,10960,0
20240618,110800,10852020,10960,10960,10960,10960,0
20240618,110700,10852020,10960,10960,10960,10960,0
20240618,110600,10852020,10960,10960,10960,10960,0
20240618,110500,10852020,10960,10960,10960,10960,0
20240618,110400,10852020,10960,10960,10960,10960,0
20240618,110300,10852020,10960,10960,10960,10960,0
20240618,110200,10852020,10960,10960,11000,10960,18
20240618,110100,10654420,11000,10960,11000,10960,43
20240618,110000,10182260,10960,11010,11010,10960,29
20240618,105900,9863670,10960,10960,11010,10960,34
20240618,105800,9490230,11010,11010,11010,10960,36
20240618,105700,9094720,10960,11010,11010,10960,32
20240618,105600,8743200,10960,10960,11010,10960,23
20240618,105500,8490590,11000,11000,11000,11000,0
20240618,105400,8490590,11000,11000,11000,10960,10
20240618,105300,8380760,10960,10960,11010,10960,19
20240618,105200,8172100,11010,11010,11010,10960,17
20240618,105100,7985350,10960,11010,11010,10960,20
20240618,105000,7765650,10960,11010,11010,10960,20
20240618,104900,7545950,10960,11010,11010,10960,12
20240618,104800,7414130,10960,10960,11010,10950,12
20240618,104700,7282370,11010,11010,11010,10960,11
20240618,104600,7161510,10960,10960,11010,10960,9
20240618,104500,7062670,11010,11010,11010,10960,9
20240618,104400,6963780,10960,10960,11010,10960,11
20240618,104300,6842980,11010,10960,11010,10960,12
20240618,104200,6711160,11010,11010,11010,10960,11
20240618,104100,6590300,10960,10960,11010,10960,15
20240618,104000,6425550,11010,10960,11010,10960,14
20240618,103900,6271760,10950,10950,10950,10950,0
20240618,103800,6271760,10950,10950,10950,10950,0
20240618,103700,6271760,10950,10950,10950,10950,0
20240618,103600,6271760,10950,10950,10950,10950,0
20240618,103500,6271760,10950,10950,10950,10950,0
20240618,103400,6271760,10950,10950,10950,10950,0
20240618,103300,6271760,10950,10950,10950,10950,0
20240618,103200,6271760,10950,10950,10950,10950,50
20240618,103100,5724260,11000,11000,11000,11000,0
20240618,103000,5724260,11000,11000,11000,11000,0
20240618,102900,5724260,11000,11000,11000,11000,0
20240618,102800,5724260,11000,11000,11000,11000,0
20240618,102700,5724260,11000,11000,11000,10950,9
20240618,102600,5625460,10950,10950,11000,10950,11
20240618,102500,5504760,11000,11000,11000,10950,11
20240618,102400,5384010,10950,10950,11000,10950,11
20240618,102300,5263310,11000,10950,11000,10950,12
20240618,102200,5131610,11000,10950,11000,10950,12
20240618,102100,4999910,11000,10940,11000,10940,2
20240618,102000,4977970,11030,11030,11030,11030,0
20240618,101900,4977970,11030,11030,11030,11030,0
20240618,101800,4977970,11030,11030,11030,11030,0
20240618,101700,4977970,11030,11030,11030,11030,0
20240618,101600,4977970,11030,11030,11030,11030,0
20240618,101500,4977970,11030,11030,11030,11030,5
20240618,101400,4922820,10940,10940,10940,10940,0
20240618,101300,4922820,10940,10940,10940,10940,0
20240618,101200,4922820,10940,10940,10940,10940,0
20240618,101100,4922820,10940,10940,10940,10940,0
20240618,101000,4922820,10940,11000,11000,10940,8
20240618,100900,4835030,10950,11000,11000,10950,2
20240618,100800,4813080,10950,11000,11000,10950,4
20240618,100700,4769180,10950,11000,11000,10950,2
20240618,100600,4747230,10950,10950,11000,10950,3
20240618,100500,4714330,11020,11020,11020,11020,1
20240618,100400,4703310,10940,10940,10940,10940,0
20240618,100300,4703310,10940,10940,10940,10940,0
20240618,100200,4703310,10940,10940,10940,10940,0
20240618,100100,4703310,10940,10940,10940,10940,0
20240618,100000,4703310,10940,10940,10940,10940,0
20240618,095900,4703310,10940,10940,10940,10940,0
20240618,095800,4703310,10940,10940,10940,10940,0
20240618,095700,4703310,10940,10940,10940,10940,0
20240618,095600,4703310,10940,10940,10940,10940,0
20240618,095500,4703310,10940,10940,10940,10940,0
20240618,095400,4703310,10940,10940,10940,10940,0
20240618,095300,4703310,10940,10990,11020,10940,7
20240618,095200,4626500,10940,10990,10990,10940,12
20240618,095100,4494920,10940,10940,10990,10940,9
20240618,095000,4396260,10990,10940,10990,10940,4
20240618,094900,4352400,11000,11000,11000,11000,0
20240618,094800,4352400,11000,11000,11000,11000,0
20240618,094700,4352400,11000,10950,11000,10950,5
20240618,094600,4297500,11000,10950,11000,10950,2
20240618,094500,4275550,10940,10940,10940,10940,3
20240618,094400,4242730,11000,11000,11000,10940,3
20240618,094300,4209790,10940,10990,10990,10940,19
20240618,094200,4001680,10940,10940,10990,10940,9
20240618,094100,3903020,10990,10940,10990,10940,10
20240618,094000,3793370,10990,10940,10990,10940,13
20240618,093900,3650900,11000,11000,11000,11000,4
20240618,093800,3606900,11000,11000,11000,11000,0
20240618,093700,3606900,11000,11000,11000,11000,0
20240618,093600,3606900,11000,11000,11000,11000,1
20240618,093500,3595900,10940,10990,10990,10940,8
20240618,093400,3508180,10940,10940,10990,10940,7
20240618,093300,3431450,10930,10930,10930,10930,6
20240618,093200,3365870,11000,11000,11000,11000,34
20240618,093100,2991870,11000,11000,11000,11000,0
20240618,093000,2991870,11000,11000,11000,11000,0
20240618,092900,2991870,11000,11000,11000,11000,0
20240618,092800,2991870,11000,11000,11000,11000,0
20240618,092700,2991870,11000,11000,11000,11000,0
20240618,092600,2991870,11000,11000,11000,11000,100
20240618,092500,1891870,11000,11000,11000,11000,0
20240618,092400,1891870,11000,11000,11000,11000,0
20240618,092300,1891870,11000,11000,11000,11000,0
20240618,092200,1891870,11000,11000,11000,11000,100
20240618,092100,791870,11000,11000,11040,11000,67
20240618,092000,54830,10930,10930,10930,10930,0
20240618,091900,54830,10930,10930,10930,10930,0
20240618,091800,54830,10930,10930,10930,10930,0
20240618,091700,54830,10930,10930,10930,10930,0
20240618,091600,54830,10930,10930,10930,10930,0
20240618,091500,54830,10930,10930,10930,10930,0
20240618,091400,54830,10930,10930,10930,10930,0
20240618,091300,54830,10930,10930,10930,10930,0
20240618,091200,54830,10930,10930,10930,10930,0
20240618,091100,54830,10930,10930,10930,10930,0
20240618,091000,54830,10930,10980,10980,10930,2
20240618,090900,32920,11000,11000,11000,11000,0
20240618,090800,32920,11000,11000,11000,11000,0
20240618,090700,32920,11000,11000,11000,11000,0
20240618,090600,32920,11000,11000,11000,11000,0
20240618,090500,32920,11000,11000,11000,11000,0
20240618,090400,32920,11000,11000,11000,11000,0
20240618,090300,32920,11000,11000,11000,11000,1
20240618,090200,21920,10920,10920,10920,10920,0
20240618,090100,21920,10920,10920,10920,10920,1
20240618,090000,11000,11000,11000,11000,11000,1