KissMeData/033200/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,191400,7368005,4325,4325,4325,4325,10
20240618,191300,7368005,4325,4325,4325,4325,0
20240618,191200,7368005,4325,4325,4325,4325,0
20240618,191100,7368005,4325,4325,4325,4325,0
20240618,191000,7368005,4325,4325,4325,4325,0
20240618,190900,7368005,4325,4325,4325,4325,0
20240618,190800,7368005,4325,4325,4325,4325,0
20240618,190700,7368005,4325,4325,4325,4325,0
20240618,190600,7368005,4325,4325,4325,4325,0
20240618,190500,7368005,4325,4325,4325,4325,0
20240618,190400,7368005,4325,4325,4325,4325,0
20240618,190300,7368005,4325,4325,4325,4325,0
20240618,190200,7368005,4325,4325,4325,4325,0
20240618,190100,7368005,4325,4325,4325,4325,0
20240618,190000,7368005,4325,4325,4325,4325,0
20240618,185900,7368005,4325,4325,4325,4325,0
20240618,185800,7368005,4325,4325,4325,4325,0
20240618,185700,7368005,4325,4325,4325,4325,0
20240618,185600,7368005,4325,4325,4325,4325,0
20240618,185500,7368005,4325,4325,4325,4325,0
20240618,185400,7368005,4325,4325,4325,4325,0
20240618,185300,7368005,4325,4325,4325,4325,0
20240618,185200,7368005,4325,4325,4325,4325,0
20240618,185100,7368005,4325,4325,4325,4325,0
20240618,185000,7368005,4325,4325,4325,4325,0
20240618,184900,7368005,4325,4325,4325,4325,0
20240618,184800,7368005,4325,4325,4325,4325,0
20240618,184700,7368005,4325,4325,4325,4325,0
20240618,184600,7368005,4325,4325,4325,4325,0
20240618,184500,7368005,4325,4325,4325,4325,0
20240618,184400,7368005,4325,4325,4325,4325,10
20240618,184300,7368005,4325,4325,4325,4325,0
20240618,184200,7368005,4325,4325,4325,4325,0
20240618,184100,7368005,4325,4325,4325,4325,0
20240618,184000,7368005,4325,4325,4325,4325,0
20240618,183900,7368005,4325,4325,4325,4325,0
20240618,183800,7368005,4325,4325,4325,4325,0
20240618,183700,7368005,4325,4325,4325,4325,0
20240618,183600,7368005,4325,4325,4325,4325,0
20240618,183500,7368005,4325,4325,4325,4325,0
20240618,183400,7368005,4325,4325,4325,4325,0
20240618,183300,7368005,4325,4325,4325,4325,0
20240618,183200,7368005,4325,4325,4325,4325,0
20240618,183100,7368005,4325,4325,4325,4325,0
20240618,183000,7368005,4325,4325,4325,4325,0
20240618,182900,7368005,4325,4325,4325,4325,0
20240618,182800,7368005,4325,4325,4325,4325,0
20240618,182700,7368005,4325,4325,4325,4325,0
20240618,182600,7368005,4325,4325,4325,4325,0
20240618,182500,7368005,4325,4325,4325,4325,0
20240618,182400,7368005,4325,4325,4325,4325,0
20240618,182300,7368005,4325,4325,4325,4325,0
20240618,182200,7368005,4325,4325,4325,4325,0
20240618,182100,7368005,4325,4325,4325,4325,0
20240618,182000,7368005,4325,4325,4325,4325,0
20240618,181900,7368005,4325,4325,4325,4325,0
20240618,181800,7368005,4325,4325,4325,4325,0
20240618,181700,7368005,4325,4325,4325,4325,0
20240618,181600,7368005,4325,4325,4325,4325,0
20240618,181500,7368005,4325,4325,4325,4325,0
20240618,181400,7368005,4325,4325,4325,4325,10
20240618,181300,7368005,4325,4325,4325,4325,0
20240618,181200,7368005,4325,4325,4325,4325,0
20240618,181100,7368005,4325,4325,4325,4325,0
20240618,181000,7368005,4325,4325,4325,4325,0
20240618,180900,7368005,4325,4325,4325,4325,0
20240618,180800,7368005,4325,4325,4325,4325,0
20240618,180700,7368005,4325,4325,4325,4325,0
20240618,180600,7368005,4325,4325,4325,4325,0
20240618,180500,7368005,4325,4325,4325,4325,0
20240618,180400,7368005,4325,4325,4325,4325,0
20240618,180300,7368005,4325,4325,4325,4325,0
20240618,180200,7368005,4325,4325,4325,4325,0
20240618,180100,7368005,4325,4325,4325,4325,0
20240618,180000,7368005,4325,4325,4325,4325,0
20240618,175900,7368005,4325,4325,4325,4325,0
20240618,175800,7368005,4325,4325,4325,4325,0
20240618,175700,7368005,4325,4325,4325,4325,0
20240618,175600,7368005,4325,4325,4325,4325,0
20240618,175500,7368005,4325,4325,4325,4325,0
20240618,175400,7368005,4325,4325,4325,4325,0
20240618,175300,7368005,4325,4325,4325,4325,0
20240618,175200,7368005,4325,4325,4325,4325,0
20240618,175100,7368005,4325,4325,4325,4325,0
20240618,175000,7368005,4325,4325,4325,4325,0
20240618,174900,7368005,4325,4325,4325,4325,0
20240618,174800,7368005,4325,4325,4325,4325,0
20240618,174700,7368005,4325,4325,4325,4325,0
20240618,174600,7368005,4325,4325,4325,4325,0
20240618,174500,7368005,4325,4325,4325,4325,0
20240618,174400,7368005,4325,4325,4325,4325,10
20240618,174300,7368005,4325,4325,4325,4325,0
20240618,174200,7368005,4325,4325,4325,4325,0
20240618,174100,7368005,4325,4325,4325,4325,0
20240618,174000,7368005,4325,4325,4325,4325,0
20240618,173900,7368005,4325,4325,4325,4325,0
20240618,173800,7368005,4325,4325,4325,4325,0
20240618,173700,7368005,4325,4325,4325,4325,0
20240618,173600,7368005,4325,4325,4325,4325,0
20240618,173500,7368005,4325,4325,4325,4325,0
20240618,173400,7368005,4325,4325,4325,4325,0
20240618,173300,7368005,4325,4325,4325,4325,0
20240618,173200,7368005,4325,4325,4325,4325,0
20240618,173100,7368005,4325,4325,4325,4325,0
20240618,173000,7368005,4325,4325,4325,4325,0
20240618,172900,7368005,4325,4325,4325,4325,0
20240618,172800,7368005,4325,4325,4325,4325,0
20240618,172700,7368005,4325,4325,4325,4325,0
20240618,172600,7368005,4325,4325,4325,4325,0
20240618,172500,7368005,4325,4325,4325,4325,0
20240618,172400,7368005,4325,4325,4325,4325,0
20240618,172300,7368005,4325,4325,4325,4325,0
20240618,172200,7368005,4325,4325,4325,4325,0
20240618,172100,7368005,4325,4325,4325,4325,0
20240618,172000,7368005,4325,4325,4325,4325,0
20240618,171900,7368005,4325,4325,4325,4325,0
20240618,171800,7368005,4325,4325,4325,4325,0
20240618,171700,7368005,4325,4325,4325,4325,0
20240618,171600,7368005,4325,4325,4325,4325,0
20240618,171500,7368005,4325,4325,4325,4325,0
20240618,171400,7368005,4325,4325,4325,4325,10
20240618,171300,7368005,4325,4325,4325,4325,0
20240618,171200,7368005,4325,4325,4325,4325,0
20240618,171100,7368005,4325,4325,4325,4325,0
20240618,171000,7368005,4325,4325,4325,4325,0
20240618,170900,7368005,4325,4325,4325,4325,0
20240618,170800,7368005,4325,4325,4325,4325,0
20240618,170700,7368005,4325,4325,4325,4325,0
20240618,170600,7368005,4325,4325,4325,4325,0
20240618,170500,7368005,4325,4325,4325,4325,0
20240618,170400,7368005,4325,4325,4325,4325,0
20240618,170300,7368005,4325,4325,4325,4325,0
20240618,170200,7368005,4325,4325,4325,4325,0
20240618,170100,7368005,4325,4325,4325,4325,0
20240618,170000,7368005,4325,4325,4325,4325,0
20240618,165900,7368005,4325,4325,4325,4325,0
20240618,165800,7368005,4325,4325,4325,4325,0
20240618,165700,7368005,4325,4325,4325,4325,0
20240618,165600,7368005,4325,4325,4325,4325,0
20240618,165500,7368005,4325,4325,4325,4325,0
20240618,165400,7368005,4325,4325,4325,4325,0
20240618,165300,7368005,4325,4325,4325,4325,0
20240618,165200,7368005,4325,4325,4325,4325,0
20240618,165100,7368005,4325,4325,4325,4325,0
20240618,165000,7368005,4325,4325,4325,4325,0
20240618,164900,7368005,4325,4325,4325,4325,0
20240618,164800,7368005,4325,4325,4325,4325,0
20240618,164700,7368005,4325,4325,4325,4325,0
20240618,164600,7368005,4325,4325,4325,4325,0
20240618,164500,7368005,4325,4325,4325,4325,0
20240618,164400,7368005,4325,4325,4325,4325,10
20240618,164300,7368005,4325,4325,4325,4325,0
20240618,164200,7368005,4325,4325,4325,4325,0
20240618,164100,7368005,4325,4325,4325,4325,0
20240618,164000,7368005,4325,4325,4325,4325,0
20240618,163900,7368005,4325,4325,4325,4325,0
20240618,163800,7368005,4325,4325,4325,4325,0
20240618,163700,7368005,4325,4325,4325,4325,0
20240618,163600,7368005,4325,4325,4325,4325,0
20240618,163500,7368005,4325,4325,4325,4325,0
20240618,163400,7368005,4325,4325,4325,4325,0
20240618,163300,7368005,4325,4325,4325,4325,0
20240618,163200,7368005,4325,4325,4325,4325,0
20240618,163100,7368005,4325,4325,4325,4325,0
20240618,163000,7368005,4325,4325,4325,4325,0
20240618,162900,7368005,4325,4325,4325,4325,0
20240618,162800,7368005,4325,4325,4325,4325,0
20240618,162700,7368005,4325,4325,4325,4325,0
20240618,162600,7368005,4325,4325,4325,4325,0
20240618,162500,7368005,4325,4325,4325,4325,0
20240618,162400,7368005,4325,4325,4325,4325,0
20240618,162300,7368005,4325,4325,4325,4325,0
20240618,162200,7368005,4325,4325,4325,4325,0
20240618,162100,7368005,4325,4325,4325,4325,0
20240618,162000,7368005,4325,4325,4325,4325,0
20240618,161900,7368005,4325,4325,4325,4325,0
20240618,161800,7368005,4325,4325,4325,4325,0
20240618,161700,7368005,4325,4325,4325,4325,0
20240618,161600,7368005,4325,4325,4325,4325,0
20240618,161500,7368005,4325,4325,4325,4325,0
20240618,161400,7368005,4325,4325,4325,4325,10
20240618,161300,7368005,4325,4325,4325,4325,0
20240618,161200,7368005,4325,4325,4325,4325,0
20240618,161100,7368005,4325,4325,4325,4325,0
20240618,161000,7368005,4325,4325,4325,4325,0
20240618,160900,7368005,4325,4325,4325,4325,0
20240618,160800,7368005,4325,4325,4325,4325,0
20240618,160700,7368005,4325,4325,4325,4325,0
20240618,160600,7368005,4325,4325,4325,4325,0
20240618,160500,7368005,4325,4325,4325,4325,0
20240618,160400,7368005,4325,4325,4325,4325,0
20240618,160300,7368005,4325,4325,4325,4325,0
20240618,160200,7368005,4325,4325,4325,4325,0
20240618,160100,7368005,4325,4325,4325,4325,0
20240618,160000,7368005,4325,4325,4325,4325,0
20240618,155900,7368005,4325,4325,4325,4325,0
20240618,155800,7368005,4325,4325,4325,4325,0
20240618,155700,7368005,4325,4325,4325,4325,0
20240618,155600,7368005,4325,4325,4325,4325,0
20240618,155500,7368005,4325,4325,4325,4325,0
20240618,155400,7368005,4325,4325,4325,4325,0
20240618,155300,7368005,4325,4325,4325,4325,0
20240618,155200,7368005,4325,4325,4325,4325,0
20240618,155100,7368005,4325,4325,4325,4325,0
20240618,155000,7368005,4325,4325,4325,4325,0
20240618,154900,7368005,4325,4325,4325,4325,0
20240618,154800,7368005,4325,4325,4325,4325,0
20240618,154700,7368005,4325,4325,4325,4325,0
20240618,154600,7368005,4325,4325,4325,4325,0
20240618,154500,7368005,4325,4325,4325,4325,0
20240618,154400,7368005,4325,4325,4325,4325,10
20240618,154300,7368005,4325,4325,4325,4325,0
20240618,154200,7368005,4325,4325,4325,4325,0
20240618,154100,7368005,4325,4325,4325,4325,0
20240618,154000,7368005,4325,4325,4325,4325,0
20240618,153900,7368005,4325,4325,4325,4325,0
20240618,153800,7368005,4325,4325,4325,4325,0
20240618,153700,7368005,4325,4325,4325,4325,0
20240618,153600,7368005,4325,4325,4325,4325,0
20240618,153500,7368005,4325,4325,4325,4325,0
20240618,153400,7368005,4325,4325,4325,4325,0
20240618,153300,7368005,4325,4325,4325,4325,0
20240618,153200,7368005,4325,4325,4325,4325,0
20240618,153100,7368005,4325,4325,4325,4325,0
20240618,153000,7368005,4325,4325,4325,4325,10
20240618,152900,7324755,4340,4340,4340,4340,0
20240618,152800,7324755,4340,4340,4340,4340,0
20240618,152700,7324755,4340,4340,4340,4340,0
20240618,152600,7324755,4340,4340,4340,4340,0
20240618,152500,7324755,4340,4340,4340,4340,0
20240618,152400,7324755,4340,4340,4340,4340,0
20240618,152300,7324755,4340,4340,4340,4340,0
20240618,152200,7324755,4340,4340,4340,4340,0
20240618,152100,7324755,4340,4340,4340,4340,0
20240618,152000,7324755,4340,4340,4340,4340,0
20240618,151900,7324755,4340,4340,4340,4340,0
20240618,151800,7324755,4340,4340,4340,4340,0
20240618,151700,7324755,4340,4340,4340,4340,0
20240618,151600,7324755,4340,4340,4340,4340,5
20240618,151500,7303055,4310,4310,4310,4310,23
20240618,151400,7203925,4340,4340,4340,4340,0
20240618,151300,7203925,4340,4340,4340,4340,0
20240618,151200,7203925,4340,4340,4340,4340,0
20240618,151100,7203925,4340,4340,4340,4340,1
20240618,151000,7199585,4340,4340,4340,4340,0
20240618,150900,7199585,4340,4340,4340,4340,0
20240618,150800,7199585,4340,4310,4340,4310,168
20240618,150700,6475475,4340,4340,4340,4340,0
20240618,150600,6475475,4340,4340,4340,4340,0
20240618,150500,6475475,4340,4340,4340,4340,0
20240618,150400,6475475,4340,4340,4340,4340,0
20240618,150300,6475475,4340,4340,4340,4340,0
20240618,150200,6475475,4340,4340,4340,4340,0
20240618,150100,6475475,4340,4340,4340,4340,0
20240618,150000,6475475,4340,4340,4340,4340,0
20240618,145900,6475475,4340,4340,4340,4340,0
20240618,145800,6475475,4340,4340,4340,4340,0
20240618,145700,6475475,4340,4340,4340,4340,0
20240618,145600,6475475,4340,4340,4340,4340,0
20240618,145500,6475475,4340,4340,4340,4340,0
20240618,145400,6475475,4340,4340,4340,4340,0
20240618,145300,6475475,4340,4340,4340,4340,0
20240618,145200,6475475,4340,4340,4340,4340,0
20240618,145100,6475475,4340,4340,4340,4340,0
20240618,145000,6475475,4340,4340,4340,4340,0
20240618,144900,6475475,4340,4340,4340,4340,0
20240618,144800,6475475,4340,4340,4340,4340,0
20240618,144700,6475475,4340,4340,4340,4340,0
20240618,144600,6475475,4340,4340,4340,4340,1
20240618,144500,6471135,4310,4310,4310,4310,0
20240618,144400,6471135,4310,4310,4310,4310,0
20240618,144300,6471135,4310,4310,4310,4310,0
20240618,144200,6471135,4310,4310,4310,4310,0
20240618,144100,6471135,4310,4310,4310,4310,0
20240618,144000,6471135,4310,4310,4310,4310,0
20240618,143900,6471135,4310,4310,4310,4310,0
20240618,143800,6471135,4310,4310,4310,4310,0
20240618,143700,6471135,4310,4310,4310,4310,388
20240618,143600,4798855,4340,4340,4340,4340,0
20240618,143500,4798855,4340,4340,4340,4340,0
20240618,143400,4798855,4340,4340,4340,4340,12
20240618,143300,4746775,4340,4340,4340,4340,0
20240618,143200,4746775,4340,4340,4340,4340,0
20240618,143100,4746775,4340,4340,4340,4340,0
20240618,143000,4746775,4340,4340,4340,4340,0
20240618,142900,4746775,4340,4340,4340,4340,0
20240618,142800,4746775,4340,4340,4340,4340,0
20240618,142700,4746775,4340,4340,4340,4340,0
20240618,142600,4746775,4340,4340,4340,4340,0
20240618,142500,4746775,4340,4340,4340,4340,0
20240618,142400,4746775,4340,4340,4340,4340,0
20240618,142300,4746775,4340,4340,4340,4340,0
20240618,142200,4746775,4340,4340,4340,4340,0
20240618,142100,4746775,4340,4340,4340,4340,0
20240618,142000,4746775,4340,4340,4340,4340,1
20240618,141900,4742435,4310,4310,4310,4310,0
20240618,141800,4742435,4310,4310,4310,4310,0
20240618,141700,4742435,4310,4310,4310,4310,0
20240618,141600,4742435,4310,4310,4310,4310,0
20240618,141500,4742435,4310,4310,4310,4310,0
20240618,141400,4742435,4310,4310,4310,4310,0
20240618,141300,4742435,4310,4310,4310,4310,0
20240618,141200,4742435,4310,4310,4310,4310,0
20240618,141100,4742435,4310,4310,4310,4310,1
20240618,141000,4738125,4340,4340,4340,4340,0
20240618,140900,4738125,4340,4340,4340,4340,0
20240618,140800,4738125,4340,4340,4340,4340,0
20240618,140700,4738125,4340,4340,4340,4340,0
20240618,140600,4738125,4340,4340,4340,4340,1
20240618,140500,4733785,4315,4315,4315,4315,0
20240618,140400,4733785,4315,4315,4315,4315,252
20240618,140300,3646405,4340,4340,4340,4340,0
20240618,140200,3646405,4340,4340,4340,4340,0
20240618,140100,3646405,4340,4340,4340,4340,0
20240618,140000,3646405,4340,4340,4340,4340,0
20240618,135900,3646405,4340,4340,4340,4340,0
20240618,135800,3646405,4340,4340,4340,4340,0
20240618,135700,3646405,4340,4340,4340,4340,0
20240618,135600,3646405,4340,4340,4340,4340,0
20240618,135500,3646405,4340,4340,4340,4340,0
20240618,135400,3646405,4340,4340,4340,4340,0
20240618,135300,3646405,4340,4340,4340,4340,0
20240618,135200,3646405,4340,4340,4340,4340,0
20240618,135100,3646405,4340,4340,4340,4340,0
20240618,135000,3646405,4340,4340,4340,4340,0
20240618,134900,3646405,4340,4340,4340,4340,0
20240618,134800,3646405,4340,4340,4340,4340,0
20240618,134700,3646405,4340,4340,4340,4340,0
20240618,134600,3646405,4340,4340,4340,4340,0
20240618,134500,3646405,4340,4340,4340,4340,0
20240618,134400,3646405,4340,4340,4340,4340,0
20240618,134300,3646405,4340,4340,4340,4340,0
20240618,134200,3646405,4340,4340,4340,4340,0
20240618,134100,3646405,4340,4340,4340,4340,0
20240618,134000,3646405,4340,4340,4340,4340,0
20240618,133900,3646405,4340,4340,4340,4340,0
20240618,133800,3646405,4340,4340,4340,4340,0
20240618,133700,3646405,4340,4340,4340,4340,0
20240618,133600,3646405,4340,4340,4340,4340,0
20240618,133500,3646405,4340,4340,4340,4340,0
20240618,133400,3646405,4340,4340,4340,4340,0
20240618,133300,3646405,4340,4340,4340,4340,0
20240618,133200,3646405,4340,4340,4340,4340,0
20240618,133100,3646405,4340,4340,4340,4340,0
20240618,133000,3646405,4340,4340,4340,4340,0
20240618,132900,3646405,4340,4340,4340,4340,0
20240618,132800,3646405,4340,4340,4340,4340,0
20240618,132700,3646405,4340,4340,4340,4340,0
20240618,132600,3646405,4340,4340,4340,4340,0
20240618,132500,3646405,4340,4340,4340,4340,0
20240618,132400,3646405,4340,4340,4340,4340,0
20240618,132300,3646405,4340,4340,4340,4340,0
20240618,132200,3646405,4340,4340,4340,4340,0
20240618,132100,3646405,4340,4340,4340,4340,0
20240618,132000,3646405,4340,4340,4340,4340,0
20240618,131900,3646405,4340,4340,4340,4340,0
20240618,131800,3646405,4340,4340,4340,4340,0
20240618,131700,3646405,4340,4340,4340,4340,0
20240618,131600,3646405,4340,4340,4340,4340,0
20240618,131500,3646405,4340,4340,4340,4340,0
20240618,131400,3646405,4340,4340,4340,4340,0
20240618,131300,3646405,4340,4340,4340,4340,0
20240618,131200,3646405,4340,4340,4340,4340,0
20240618,131100,3646405,4340,4340,4340,4340,0
20240618,131000,3646405,4340,4340,4340,4340,0
20240618,130900,3646405,4340,4340,4340,4340,0
20240618,130800,3646405,4340,4340,4340,4340,1
20240618,130700,3642065,4340,4340,4340,4340,0
20240618,130600,3642065,4340,4340,4340,4340,0
20240618,130500,3642065,4340,4340,4340,4340,0
20240618,130400,3642065,4340,4340,4340,4340,0
20240618,130300,3642065,4340,4340,4340,4340,0
20240618,130200,3642065,4340,4340,4340,4340,0
20240618,130100,3642065,4340,4340,4340,4340,0
20240618,130000,3642065,4340,4340,4340,4340,0
20240618,125900,3642065,4340,4340,4340,4340,0
20240618,125800,3642065,4340,4340,4340,4340,0
20240618,125700,3642065,4340,4340,4340,4340,0
20240618,125600,3642065,4340,4340,4340,4340,0
20240618,125500,3642065,4340,4340,4340,4340,0
20240618,125400,3642065,4340,4340,4340,4340,0
20240618,125300,3642065,4340,4340,4340,4340,0
20240618,125200,3642065,4340,4340,4340,4340,0
20240618,125100,3642065,4340,4340,4340,4340,0
20240618,125000,3642065,4340,4340,4340,4340,0
20240618,124900,3642065,4340,4340,4340,4340,0
20240618,124800,3642065,4340,4340,4340,4340,0
20240618,124700,3642065,4340,4340,4340,4340,0
20240618,124600,3642065,4340,4340,4340,4340,0
20240618,124500,3642065,4340,4340,4340,4340,0
20240618,124400,3642065,4340,4340,4340,4340,0
20240618,124300,3642065,4340,4340,4340,4340,0
20240618,124200,3642065,4340,4340,4340,4340,0
20240618,124100,3642065,4340,4340,4340,4340,0
20240618,124000,3642065,4340,4340,4340,4340,0
20240618,123900,3642065,4340,4340,4340,4340,0
20240618,123800,3642065,4340,4340,4340,4340,0
20240618,123700,3642065,4340,4340,4340,4340,0
20240618,123600,3642065,4340,4340,4340,4340,0
20240618,123500,3642065,4340,4340,4340,4340,1
20240618,123400,3637725,4310,4310,4310,4310,0
20240618,123300,3637725,4310,4310,4310,4310,0
20240618,123200,3637725,4310,4310,4310,4310,0
20240618,123100,3637725,4310,4310,4310,4310,0
20240618,123000,3637725,4310,4310,4310,4310,0
20240618,122900,3637725,4310,4310,4310,4310,0
20240618,122800,3637725,4310,4310,4310,4310,0
20240618,122700,3637725,4310,4310,4310,4310,0
20240618,122600,3637725,4310,4310,4310,4310,0
20240618,122500,3637725,4310,4310,4310,4310,0
20240618,122400,3637725,4310,4310,4310,4310,0
20240618,122300,3637725,4310,4310,4310,4310,0
20240618,122200,3637725,4310,4310,4310,4310,0
20240618,122100,3637725,4310,4310,4310,4310,0
20240618,122000,3637725,4310,4310,4310,4310,0
20240618,121900,3637725,4310,4310,4310,4310,0
20240618,121800,3637725,4310,4310,4310,4310,0
20240618,121700,3637725,4310,4310,4310,4310,0
20240618,121600,3637725,4310,4310,4310,4310,0
20240618,121500,3637725,4310,4310,4310,4310,0
20240618,121400,3637725,4310,4310,4310,4310,0
20240618,121300,3637725,4310,4310,4310,4310,0
20240618,121200,3637725,4310,4310,4310,4310,0
20240618,121100,3637725,4310,4310,4310,4310,0
20240618,121000,3637725,4310,4310,4310,4310,0
20240618,120900,3637725,4310,4310,4310,4310,0
20240618,120800,3637725,4310,4310,4310,4310,0
20240618,120700,3637725,4310,4310,4310,4310,0
20240618,120600,3637725,4310,4310,4310,4310,0
20240618,120500,3637725,4310,4310,4310,4310,0
20240618,120400,3637725,4310,4310,4310,4310,0
20240618,120300,3637725,4310,4310,4310,4310,0
20240618,120200,3637725,4310,4310,4310,4310,0
20240618,120100,3637725,4310,4310,4310,4310,0
20240618,120000,3637725,4310,4310,4310,4310,0
20240618,115900,3637725,4310,4310,4310,4310,0
20240618,115800,3637725,4310,4310,4310,4310,0
20240618,115700,3637725,4310,4310,4310,4310,0
20240618,115600,3637725,4310,4310,4310,4310,0
20240618,115500,3637725,4310,4310,4310,4310,0
20240618,115400,3637725,4310,4310,4310,4310,0
20240618,115300,3637725,4310,4310,4310,4310,0
20240618,115200,3637725,4310,4310,4310,4310,0
20240618,115100,3637725,4310,4310,4310,4310,0
20240618,115000,3637725,4310,4310,4310,4310,0
20240618,114900,3637725,4310,4310,4310,4310,0
20240618,114800,3637725,4310,4310,4310,4310,0
20240618,114700,3637725,4310,4310,4310,4310,0
20240618,114600,3637725,4310,4310,4310,4310,0
20240618,114500,3637725,4310,4310,4310,4310,0
20240618,114400,3637725,4310,4310,4310,4310,6
20240618,114300,3611865,4355,4355,4355,4355,0
20240618,114200,3611865,4355,4355,4355,4355,0
20240618,114100,3611865,4355,4355,4355,4355,0
20240618,114000,3611865,4355,4355,4355,4355,0
20240618,113900,3611865,4355,4355,4355,4355,0
20240618,113800,3611865,4355,4355,4355,4355,0
20240618,113700,3611865,4355,4355,4355,4355,0
20240618,113600,3611865,4355,4355,4355,4355,0
20240618,113500,3611865,4355,4355,4355,4355,0
20240618,113400,3611865,4355,4355,4355,4355,1
20240618,113300,3607510,4370,4370,4370,4370,0
20240618,113200,3607510,4370,4370,4370,4370,0
20240618,113100,3607510,4370,4370,4370,4370,0
20240618,113000,3607510,4370,4370,4370,4370,0
20240618,112900,3607510,4370,4370,4370,4370,0
20240618,112800,3607510,4370,4370,4370,4370,0
20240618,112700,3607510,4370,4370,4370,4370,0
20240618,112600,3607510,4370,4370,4370,4370,0
20240618,112500,3607510,4370,4370,4370,4370,0
20240618,112400,3607510,4370,4370,4370,4370,0
20240618,112300,3607510,4370,4370,4370,4370,0
20240618,112200,3607510,4370,4370,4370,4370,0
20240618,112100,3607510,4370,4370,4370,4370,0
20240618,112000,3607510,4370,4370,4370,4370,0
20240618,111900,3607510,4370,4370,4370,4370,0
20240618,111800,3607510,4370,4370,4370,4370,0
20240618,111700,3607510,4370,4370,4370,4370,0
20240618,111600,3607510,4370,4370,4370,4370,0
20240618,111500,3607510,4370,4370,4370,4370,0
20240618,111400,3607510,4370,4370,4370,4370,0
20240618,111300,3607510,4370,4370,4370,4370,0
20240618,111200,3607510,4370,4370,4370,4370,0
20240618,111100,3607510,4370,4370,4370,4370,1
20240618,111000,3603140,4320,4320,4320,4320,0
20240618,110900,3603140,4320,4320,4320,4320,0
20240618,110800,3603140,4320,4320,4320,4320,0
20240618,110700,3603140,4320,4320,4320,4320,82
20240618,110600,3248900,4320,4320,4320,4320,0
20240618,110500,3248900,4320,4320,4320,4320,0
20240618,110400,3248900,4320,4320,4320,4320,0
20240618,110300,3248900,4320,4320,4320,4320,0
20240618,110200,3248900,4320,4320,4320,4320,0
20240618,110100,3248900,4320,4320,4320,4320,0
20240618,110000,3248900,4320,4320,4320,4320,0
20240618,105900,3248900,4320,4320,4320,4320,47
20240618,105800,3045860,4310,4310,4310,4310,0
20240618,105700,3045860,4310,4310,4310,4310,0
20240618,105600,3045860,4310,4310,4310,4310,0
20240618,105500,3045860,4310,4310,4310,4310,1
20240618,105400,3041550,4320,4320,4320,4320,0
20240618,105300,3041550,4320,4320,4320,4320,0
20240618,105200,3041550,4320,4320,4320,4320,0
20240618,105100,3041550,4320,4320,4320,4320,0
20240618,105000,3041550,4320,4320,4320,4320,0
20240618,104900,3041550,4320,4320,4320,4320,0
20240618,104800,3041550,4320,4320,4320,4320,0
20240618,104700,3041550,4320,4320,4320,4320,0
20240618,104600,3041550,4320,4320,4320,4320,0
20240618,104500,3041550,4320,4320,4320,4320,0
20240618,104400,3041550,4320,4320,4320,4320,0
20240618,104300,3041550,4320,4320,4320,4320,0
20240618,104200,3041550,4320,4320,4320,4320,0
20240618,104100,3041550,4320,4320,4320,4320,0
20240618,104000,3041550,4320,4320,4320,4320,0
20240618,103900,3041550,4320,4320,4320,4320,0
20240618,103800,3041550,4320,4320,4320,4320,0
20240618,103700,3041550,4320,4320,4320,4320,0
20240618,103600,3041550,4320,4320,4320,4320,3
20240618,103500,3028590,4320,4320,4320,4320,0
20240618,103400,3028590,4320,4320,4320,4320,0
20240618,103300,3028590,4320,4320,4320,4320,0
20240618,103200,3028590,4320,4320,4320,4320,0
20240618,103100,3028590,4320,4320,4320,4320,0
20240618,103000,3028590,4320,4320,4320,4320,0
20240618,102900,3028590,4320,4320,4320,4320,0
20240618,102800,3028590,4320,4320,4320,4320,0
20240618,102700,3028590,4320,4320,4320,4320,3
20240618,102600,3015630,4320,4320,4320,4320,0
20240618,102500,3015630,4320,4320,4320,4320,0
20240618,102400,3015630,4320,4320,4320,4320,0
20240618,102300,3015630,4320,4320,4320,4320,0
20240618,102200,3015630,4320,4320,4320,4320,0
20240618,102100,3015630,4320,4320,4320,4320,0
20240618,102000,3015630,4320,4320,4320,4320,0
20240618,101900,3015630,4320,4320,4320,4320,10
20240618,101800,2972430,4320,4320,4320,4320,3
20240618,101700,2959470,4320,4320,4320,4320,12
20240618,101600,2907630,4320,4320,4320,4320,1
20240618,101500,2903310,4310,4310,4310,4310,0
20240618,101400,2903310,4310,4310,4310,4310,0
20240618,101300,2903310,4310,4310,4310,4310,0
20240618,101200,2903310,4310,4310,4310,4310,1
20240618,101100,2899000,4320,4320,4320,4320,10
20240618,101000,2855800,4320,4320,4320,4320,0
20240618,100900,2855800,4320,4320,4320,4320,8
20240618,100800,2821240,4315,4315,4315,4315,0
20240618,100700,2821240,4315,4315,4315,4315,0
20240618,100600,2821240,4315,4315,4315,4315,0
20240618,100500,2821240,4315,4315,4315,4315,0
20240618,100400,2821240,4315,4315,4315,4315,0
20240618,100300,2821240,4315,4315,4315,4315,0
20240618,100200,2821240,4315,4315,4315,4315,0
20240618,100100,2821240,4315,4315,4315,4315,0
20240618,100000,2821240,4315,4315,4315,4315,0
20240618,095900,2821240,4315,4315,4315,4315,0
20240618,095800,2821240,4315,4315,4315,4315,0
20240618,095700,2821240,4315,4315,4315,4315,0
20240618,095600,2821240,4315,4315,4315,4315,0
20240618,095500,2821240,4315,4315,4315,4315,0
20240618,095400,2821240,4315,4315,4315,4315,0
20240618,095300,2821240,4315,4315,4315,4315,0
20240618,095200,2821240,4315,4315,4315,4315,0
20240618,095100,2821240,4315,4315,4315,4315,0
20240618,095000,2821240,4315,4315,4315,4315,0
20240618,094900,2821240,4315,4315,4315,4315,0
20240618,094800,2821240,4315,4315,4315,4315,0
20240618,094700,2821240,4315,4315,4315,4315,0
20240618,094600,2821240,4315,4315,4315,4315,223
20240618,094500,1858995,4315,4315,4315,4315,0
20240618,094400,1858995,4315,4315,4315,4315,0
20240618,094300,1858995,4315,4315,4315,4315,0
20240618,094200,1858995,4315,4315,4315,4315,0
20240618,094100,1858995,4315,4315,4315,4315,0
20240618,094000,1858995,4315,4315,4315,4315,0
20240618,093900,1858995,4315,4315,4315,4315,0
20240618,093800,1858995,4315,4315,4315,4315,12
20240618,093700,1807215,4315,4315,4315,4315,0
20240618,093600,1807215,4315,4315,4315,4315,1
20240618,093500,1802900,4320,4320,4320,4320,0
20240618,093400,1802900,4320,4320,4320,4320,0
20240618,093300,1802900,4320,4320,4320,4320,0
20240618,093200,1802900,4320,4320,4320,4320,114
20240618,093100,1310420,4350,4350,4350,4350,0
20240618,093000,1310420,4350,4350,4350,4350,0
20240618,092900,1310420,4350,4350,4350,4350,0
20240618,092800,1310420,4350,4350,4350,4350,0
20240618,092700,1310420,4350,4350,4350,4350,0
20240618,092600,1310420,4350,4350,4350,4350,0
20240618,092500,1310420,4350,4350,4350,4350,0
20240618,092400,1310420,4350,4350,4350,4350,0
20240618,092300,1310420,4350,4350,4350,4350,0
20240618,092200,1310420,4350,4350,4350,4350,0
20240618,092100,1310420,4350,4320,4350,4320,5
20240618,092000,1288790,4320,4320,4320,4320,20
20240618,091900,1202390,4320,4320,4320,4320,0
20240618,091800,1202390,4320,4320,4320,4320,0
20240618,091700,1202390,4320,4320,4320,4320,0
20240618,091600,1202390,4320,4320,4320,4320,0
20240618,091500,1202390,4320,4320,4320,4320,0
20240618,091400,1202390,4320,4320,4320,4320,0
20240618,091300,1202390,4320,4320,4320,4320,0
20240618,091200,1202390,4320,4320,4320,4320,0
20240618,091100,1202390,4320,4320,4320,4320,0
20240618,091000,1202390,4320,4320,4320,4320,0
20240618,090900,1202390,4320,4320,4320,4320,0
20240618,090800,1202390,4320,4320,4320,4320,3
20240618,090700,1189430,4320,4320,4320,4320,43
20240618,090600,1003670,4320,4320,4320,4320,0
20240618,090500,1003670,4320,4320,4320,4320,0
20240618,090400,1003670,4320,4320,4320,4320,0
20240618,090300,1003670,4320,4325,4325,4320,54
20240618,090200,770295,4325,4325,4325,4325,2
20240618,090100,761645,4325,4390,4390,4320,31
20240618,090000,626450,4320,4400,4400,4315,145