KissMeData/200580/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,203300,403850,10360,10350,10360,10350,38
20240618,203200,403850,10360,10360,10360,10360,0
20240618,203100,403850,10360,10360,10360,10360,0
20240618,203000,403850,10360,10360,10360,10360,0
20240618,202900,403850,10360,10360,10360,10360,0
20240618,202800,403850,10360,10360,10360,10360,0
20240618,202700,403850,10360,10360,10360,10360,0
20240618,202600,403850,10360,10360,10360,10360,0
20240618,202500,403850,10360,10360,10360,10360,0
20240618,202400,403850,10360,10360,10360,10360,0
20240618,202300,403850,10360,10360,10360,10360,0
20240618,202200,403850,10360,10360,10360,10360,0
20240618,202100,403850,10360,10360,10360,10360,0
20240618,202000,403850,10360,10360,10360,10360,0
20240618,201900,403850,10360,10360,10360,10360,0
20240618,201800,403850,10360,10360,10360,10360,0
20240618,201700,403850,10360,10360,10360,10360,0
20240618,201600,403850,10360,10360,10360,10360,0
20240618,201500,403850,10360,10360,10360,10360,0
20240618,201400,403850,10360,10360,10360,10360,0
20240618,201300,403850,10360,10360,10360,10360,0
20240618,201200,403850,10360,10360,10360,10360,0
20240618,201100,403850,10360,10360,10360,10360,0
20240618,201000,403850,10360,10360,10360,10360,0
20240618,200900,403850,10360,10360,10360,10360,0
20240618,200800,403850,10360,10360,10360,10360,0
20240618,200700,403850,10360,10360,10360,10360,0
20240618,200600,403850,10360,10360,10360,10360,0
20240618,200500,403850,10360,10360,10360,10360,0
20240618,200400,403850,10360,10360,10360,10360,0
20240618,200300,403850,10360,10350,10360,10350,38
20240618,200200,403850,10360,10360,10360,10360,0
20240618,200100,403850,10360,10360,10360,10360,0
20240618,200000,403850,10360,10360,10360,10360,0
20240618,195900,403850,10360,10360,10360,10360,0
20240618,195800,403850,10360,10360,10360,10360,0
20240618,195700,403850,10360,10360,10360,10360,0
20240618,195600,403850,10360,10360,10360,10360,0
20240618,195500,403850,10360,10360,10360,10360,0
20240618,195400,403850,10360,10360,10360,10360,0
20240618,195300,403850,10360,10360,10360,10360,0
20240618,195200,403850,10360,10360,10360,10360,0
20240618,195100,403850,10360,10360,10360,10360,0
20240618,195000,403850,10360,10360,10360,10360,0
20240618,194900,403850,10360,10360,10360,10360,0
20240618,194800,403850,10360,10360,10360,10360,0
20240618,194700,403850,10360,10360,10360,10360,0
20240618,194600,403850,10360,10360,10360,10360,0
20240618,194500,403850,10360,10360,10360,10360,0
20240618,194400,403850,10360,10360,10360,10360,0
20240618,194300,403850,10360,10360,10360,10360,0
20240618,194200,403850,10360,10360,10360,10360,0
20240618,194100,403850,10360,10360,10360,10360,0
20240618,194000,403850,10360,10360,10360,10360,0
20240618,193900,403850,10360,10360,10360,10360,0
20240618,193800,403850,10360,10360,10360,10360,0
20240618,193700,403850,10360,10360,10360,10360,0
20240618,193600,403850,10360,10360,10360,10360,0
20240618,193500,403850,10360,10360,10360,10360,0
20240618,193400,403850,10360,10360,10360,10360,0
20240618,193300,403850,10360,10350,10360,10350,38
20240618,193200,403850,10360,10360,10360,10360,0
20240618,193100,403850,10360,10360,10360,10360,0
20240618,193000,403850,10360,10360,10360,10360,0
20240618,192900,403850,10360,10360,10360,10360,0
20240618,192800,403850,10360,10360,10360,10360,0
20240618,192700,403850,10360,10360,10360,10360,0
20240618,192600,403850,10360,10360,10360,10360,0
20240618,192500,403850,10360,10360,10360,10360,0
20240618,192400,403850,10360,10360,10360,10360,0
20240618,192300,403850,10360,10360,10360,10360,0
20240618,192200,403850,10360,10360,10360,10360,0
20240618,192100,403850,10360,10360,10360,10360,0
20240618,192000,403850,10360,10360,10360,10360,0
20240618,191900,403850,10360,10360,10360,10360,0
20240618,191800,403850,10360,10360,10360,10360,0
20240618,191700,403850,10360,10360,10360,10360,0
20240618,191600,403850,10360,10360,10360,10360,0
20240618,191500,403850,10360,10360,10360,10360,0
20240618,191400,403850,10360,10360,10360,10360,0
20240618,191300,403850,10360,10360,10360,10360,0
20240618,191200,403850,10360,10360,10360,10360,0
20240618,191100,403850,10360,10360,10360,10360,0
20240618,191000,403850,10360,10360,10360,10360,0
20240618,190900,403850,10360,10360,10360,10360,0
20240618,190800,403850,10360,10360,10360,10360,0
20240618,190700,403850,10360,10360,10360,10360,0
20240618,190600,403850,10360,10360,10360,10360,0
20240618,190500,403850,10360,10360,10360,10360,0
20240618,190400,403850,10360,10360,10360,10360,0
20240618,190300,403850,10360,10350,10360,10350,38
20240618,190200,403850,10360,10360,10360,10360,0
20240618,190100,403850,10360,10360,10360,10360,0
20240618,190000,403850,10360,10360,10360,10360,0
20240618,185900,403850,10360,10360,10360,10360,0
20240618,185800,403850,10360,10360,10360,10360,0
20240618,185700,403850,10360,10360,10360,10360,0
20240618,185600,403850,10360,10360,10360,10360,0
20240618,185500,403850,10360,10360,10360,10360,0
20240618,185400,403850,10360,10360,10360,10360,0
20240618,185300,403850,10360,10360,10360,10360,0
20240618,185200,403850,10360,10360,10360,10360,0
20240618,185100,403850,10360,10360,10360,10360,0
20240618,185000,403850,10360,10360,10360,10360,0
20240618,184900,403850,10360,10360,10360,10360,0
20240618,184800,403850,10360,10360,10360,10360,0
20240618,184700,403850,10360,10360,10360,10360,0
20240618,184600,403850,10360,10360,10360,10360,0
20240618,184500,403850,10360,10360,10360,10360,0
20240618,184400,403850,10360,10360,10360,10360,0
20240618,184300,403850,10360,10360,10360,10360,0
20240618,184200,403850,10360,10360,10360,10360,0
20240618,184100,403850,10360,10360,10360,10360,0
20240618,184000,403850,10360,10360,10360,10360,0
20240618,183900,403850,10360,10360,10360,10360,0
20240618,183800,403850,10360,10360,10360,10360,0
20240618,183700,403850,10360,10360,10360,10360,0
20240618,183600,403850,10360,10360,10360,10360,0
20240618,183500,403850,10360,10360,10360,10360,0
20240618,183400,403850,10360,10360,10360,10360,0
20240618,183300,403850,10360,10350,10360,10350,38
20240618,183200,403850,10360,10360,10360,10360,0
20240618,183100,403850,10360,10360,10360,10360,0
20240618,183000,403850,10360,10360,10360,10360,0
20240618,182900,403850,10360,10360,10360,10360,0
20240618,182800,403850,10360,10360,10360,10360,0
20240618,182700,403850,10360,10360,10360,10360,0
20240618,182600,403850,10360,10360,10360,10360,0
20240618,182500,403850,10360,10360,10360,10360,0
20240618,182400,403850,10360,10360,10360,10360,0
20240618,182300,403850,10360,10360,10360,10360,0
20240618,182200,403850,10360,10360,10360,10360,0
20240618,182100,403850,10360,10360,10360,10360,0
20240618,182000,403850,10360,10360,10360,10360,0
20240618,181900,403850,10360,10360,10360,10360,0
20240618,181800,403850,10360,10360,10360,10360,0
20240618,181700,403850,10360,10360,10360,10360,0
20240618,181600,403850,10360,10360,10360,10360,0
20240618,181500,403850,10360,10360,10360,10360,0
20240618,181400,403850,10360,10360,10360,10360,0
20240618,181300,403850,10360,10360,10360,10360,0
20240618,181200,403850,10360,10360,10360,10360,0
20240618,181100,403850,10360,10360,10360,10360,0
20240618,181000,403850,10360,10360,10360,10360,0
20240618,180900,403850,10360,10360,10360,10360,0
20240618,180800,403850,10360,10360,10360,10360,0
20240618,180700,403850,10360,10360,10360,10360,0
20240618,180600,403850,10360,10360,10360,10360,0
20240618,180500,403850,10360,10360,10360,10360,0
20240618,180400,403850,10360,10360,10360,10360,0
20240618,180300,403850,10360,10350,10360,10350,38
20240618,180200,403850,10360,10360,10360,10360,0
20240618,180100,403850,10360,10360,10360,10360,0
20240618,180000,403850,10360,10360,10360,10360,0
20240618,175900,403850,10360,10360,10360,10360,0
20240618,175800,403850,10360,10360,10360,10360,0
20240618,175700,403850,10360,10360,10360,10360,0
20240618,175600,403850,10360,10360,10360,10360,0
20240618,175500,403850,10360,10360,10360,10360,0
20240618,175400,403850,10360,10360,10360,10360,0
20240618,175300,403850,10360,10360,10360,10360,0
20240618,175200,403850,10360,10360,10360,10360,0
20240618,175100,403850,10360,10360,10360,10360,0
20240618,175000,403850,10360,10360,10360,10360,0
20240618,174900,403850,10360,10360,10360,10360,0
20240618,174800,403850,10360,10360,10360,10360,0
20240618,174700,403850,10360,10360,10360,10360,0
20240618,174600,403850,10360,10360,10360,10360,0
20240618,174500,403850,10360,10360,10360,10360,0
20240618,174400,403850,10360,10360,10360,10360,0
20240618,174300,403850,10360,10360,10360,10360,0
20240618,174200,403850,10360,10360,10360,10360,0
20240618,174100,403850,10360,10360,10360,10360,0
20240618,174000,403850,10360,10360,10360,10360,0
20240618,173900,403850,10360,10360,10360,10360,0
20240618,173800,403850,10360,10360,10360,10360,0
20240618,173700,403850,10360,10360,10360,10360,0
20240618,173600,403850,10360,10360,10360,10360,0
20240618,173500,403850,10360,10360,10360,10360,0
20240618,173400,403850,10360,10360,10360,10360,0
20240618,173300,403850,10360,10350,10360,10350,38
20240618,173200,403850,10360,10360,10360,10360,0
20240618,173100,403850,10360,10360,10360,10360,0
20240618,173000,403850,10360,10360,10360,10360,0
20240618,172900,403850,10360,10360,10360,10360,0
20240618,172800,403850,10360,10360,10360,10360,0
20240618,172700,403850,10360,10360,10360,10360,0
20240618,172600,403850,10360,10360,10360,10360,0
20240618,172500,403850,10360,10360,10360,10360,0
20240618,172400,403850,10360,10360,10360,10360,0
20240618,172300,403850,10360,10360,10360,10360,0
20240618,172200,403850,10360,10360,10360,10360,0
20240618,172100,403850,10360,10360,10360,10360,0
20240618,172000,403850,10360,10360,10360,10360,0
20240618,171900,403850,10360,10360,10360,10360,0
20240618,171800,403850,10360,10360,10360,10360,0
20240618,171700,403850,10360,10360,10360,10360,0
20240618,171600,403850,10360,10360,10360,10360,0
20240618,171500,403850,10360,10360,10360,10360,0
20240618,171400,403850,10360,10360,10360,10360,0
20240618,171300,403850,10360,10360,10360,10360,0
20240618,171200,403850,10360,10360,10360,10360,0
20240618,171100,403850,10360,10360,10360,10360,0
20240618,171000,403850,10360,10360,10360,10360,0
20240618,170900,403850,10360,10360,10360,10360,0
20240618,170800,403850,10360,10360,10360,10360,0
20240618,170700,403850,10360,10360,10360,10360,0
20240618,170600,403850,10360,10360,10360,10360,0
20240618,170500,403850,10360,10360,10360,10360,0
20240618,170400,403850,10360,10360,10360,10360,0
20240618,170300,403850,10360,10350,10360,10350,38
20240618,170200,403850,10360,10360,10360,10360,0
20240618,170100,403850,10360,10360,10360,10360,0
20240618,170000,403850,10360,10360,10360,10360,0
20240618,165900,403850,10360,10360,10360,10360,0
20240618,165800,403850,10360,10360,10360,10360,0
20240618,165700,403850,10360,10360,10360,10360,0
20240618,165600,403850,10360,10360,10360,10360,0
20240618,165500,403850,10360,10360,10360,10360,0
20240618,165400,403850,10360,10360,10360,10360,0
20240618,165300,403850,10360,10360,10360,10360,0
20240618,165200,403850,10360,10360,10360,10360,0
20240618,165100,403850,10360,10360,10360,10360,0
20240618,165000,403850,10360,10360,10360,10360,0
20240618,164900,403850,10360,10360,10360,10360,0
20240618,164800,403850,10360,10360,10360,10360,0
20240618,164700,403850,10360,10360,10360,10360,0
20240618,164600,403850,10360,10360,10360,10360,0
20240618,164500,403850,10360,10360,10360,10360,0
20240618,164400,403850,10360,10360,10360,10360,0
20240618,164300,403850,10360,10360,10360,10360,0
20240618,164200,403850,10360,10360,10360,10360,0
20240618,164100,403850,10360,10360,10360,10360,0
20240618,164000,403850,10360,10360,10360,10360,0
20240618,163900,403850,10360,10360,10360,10360,0
20240618,163800,403850,10360,10360,10360,10360,0
20240618,163700,403850,10360,10360,10360,10360,0
20240618,163600,403850,10360,10360,10360,10360,0
20240618,163500,403850,10360,10360,10360,10360,0
20240618,163400,403850,10360,10360,10360,10360,0
20240618,163300,403850,10360,10350,10360,10350,38
20240618,163200,403850,10360,10360,10360,10360,0
20240618,163100,403850,10360,10360,10360,10360,0
20240618,163000,403850,10360,10360,10360,10360,0
20240618,162900,403850,10360,10360,10360,10360,0
20240618,162800,403850,10360,10360,10360,10360,0
20240618,162700,403850,10360,10360,10360,10360,0
20240618,162600,403850,10360,10360,10360,10360,0
20240618,162500,403850,10360,10360,10360,10360,0
20240618,162400,403850,10360,10360,10360,10360,0
20240618,162300,403850,10360,10360,10360,10360,0
20240618,162200,403850,10360,10360,10360,10360,0
20240618,162100,403850,10360,10360,10360,10360,0
20240618,162000,403850,10360,10360,10360,10360,0
20240618,161900,403850,10360,10360,10360,10360,0
20240618,161800,403850,10360,10360,10360,10360,0
20240618,161700,403850,10360,10360,10360,10360,0
20240618,161600,403850,10360,10360,10360,10360,0
20240618,161500,403850,10360,10360,10360,10360,0
20240618,161400,403850,10360,10360,10360,10360,0
20240618,161300,403850,10360,10360,10360,10360,0
20240618,161200,403850,10360,10360,10360,10360,0
20240618,161100,403850,10360,10360,10360,10360,0
20240618,161000,403850,10360,10360,10360,10360,0
20240618,160900,403850,10360,10360,10360,10360,0
20240618,160800,403850,10360,10360,10360,10360,0
20240618,160700,403850,10360,10360,10360,10360,0
20240618,160600,403850,10360,10360,10360,10360,0
20240618,160500,403850,10360,10360,10360,10360,0
20240618,160400,403850,10360,10360,10360,10360,0
20240618,160300,403850,10360,10350,10360,10350,38
20240618,160200,403850,10360,10360,10360,10360,0
20240618,160100,403850,10360,10360,10360,10360,0
20240618,160000,403850,10360,10360,10360,10360,0
20240618,155900,403850,10360,10360,10360,10360,0
20240618,155800,403850,10360,10360,10360,10360,0
20240618,155700,403850,10360,10360,10360,10360,0
20240618,155600,403850,10360,10360,10360,10360,0
20240618,155500,403850,10360,10360,10360,10360,0
20240618,155400,403850,10360,10360,10360,10360,0
20240618,155300,403850,10360,10360,10360,10360,0
20240618,155200,403850,10360,10360,10360,10360,0
20240618,155100,403850,10360,10360,10360,10360,0
20240618,155000,403850,10360,10360,10360,10360,0
20240618,154900,403850,10360,10360,10360,10360,0
20240618,154800,403850,10360,10360,10360,10360,0
20240618,154700,403850,10360,10360,10360,10360,0
20240618,154600,403850,10360,10360,10360,10360,0
20240618,154500,403850,10360,10360,10360,10360,0
20240618,154400,403850,10360,10360,10360,10360,0
20240618,154300,403850,10360,10360,10360,10360,0
20240618,154200,403850,10360,10360,10360,10360,0
20240618,154100,403850,10360,10360,10360,10360,0
20240618,154000,403850,10360,10360,10360,10360,0
20240618,153900,403850,10360,10360,10360,10360,0
20240618,153800,403850,10360,10360,10360,10360,0
20240618,153700,403850,10360,10360,10360,10360,0
20240618,153600,403850,10360,10360,10360,10360,0
20240618,153500,403850,10360,10360,10360,10360,0
20240618,153400,403850,10360,10360,10360,10360,0
20240618,153300,403850,10360,10350,10360,10350,38
20240618,153200,403850,10360,10360,10360,10360,0
20240618,153100,403850,10360,10360,10360,10360,0
20240618,153000,403850,10360,10360,10360,10360,0
20240618,152900,403850,10360,10360,10360,10360,0
20240618,152800,403850,10360,10360,10360,10360,0
20240618,152700,403850,10360,10360,10360,10360,0
20240618,152600,403850,10360,10360,10360,10360,0
20240618,152500,403850,10360,10360,10360,10360,0
20240618,152400,403850,10360,10360,10360,10360,0
20240618,152300,403850,10360,10360,10360,10360,0
20240618,152200,403850,10360,10360,10360,10360,0
20240618,152100,403850,10360,10360,10360,10360,0
20240618,152000,403850,10360,10360,10360,10360,0
20240618,151900,403850,10360,10360,10360,10360,0
20240618,151800,403850,10360,10360,10360,10360,0
20240618,151700,403850,10360,10360,10360,10360,0
20240618,151600,403850,10360,10360,10360,10360,0
20240618,151500,403850,10360,10360,10360,10360,0
20240618,151400,403850,10360,10360,10360,10360,0
20240618,151300,403850,10360,10360,10360,10360,0
20240618,151200,403850,10360,10360,10360,10360,0
20240618,151100,403850,10360,10360,10360,10360,0
20240618,151000,403850,10360,10360,10360,10360,0
20240618,150900,403850,10360,10360,10360,10360,0
20240618,150800,403850,10360,10360,10360,10360,0
20240618,150700,403850,10360,10360,10360,10360,0
20240618,150600,403850,10360,10360,10360,10360,0
20240618,150500,403850,10360,10360,10360,10360,0
20240618,150400,403850,10360,10360,10360,10360,0
20240618,150300,403850,10360,10360,10360,10360,0
20240618,150200,403850,10360,10360,10360,10360,0
20240618,150100,403850,10360,10360,10360,10360,0
20240618,150000,403850,10360,10360,10360,10360,0
20240618,145900,403850,10360,10360,10360,10360,0
20240618,145800,403850,10360,10360,10360,10360,0
20240618,145700,403850,10360,10360,10360,10360,0
20240618,145600,403850,10360,10360,10360,10360,0
20240618,145500,403850,10360,10360,10360,10360,0
20240618,145400,403850,10360,10360,10360,10360,0
20240618,145300,403850,10360,10360,10360,10360,0
20240618,145200,403850,10360,10360,10360,10360,0
20240618,145100,403850,10360,10360,10360,10360,0
20240618,145000,403850,10360,10360,10360,10360,0
20240618,144900,403850,10360,10360,10360,10360,0
20240618,144800,403850,10360,10360,10360,10360,0
20240618,144700,403850,10360,10360,10360,10360,0
20240618,144600,403850,10360,10360,10360,10360,0
20240618,144500,403850,10360,10360,10360,10360,0
20240618,144400,403850,10360,10360,10360,10360,0
20240618,144300,403850,10360,10360,10360,10360,0
20240618,144200,403850,10360,10360,10360,10360,0
20240618,144100,403850,10360,10360,10360,10360,0
20240618,144000,403850,10360,10360,10360,10360,0
20240618,143900,403850,10360,10360,10360,10360,0
20240618,143800,403850,10360,10360,10360,10360,0
20240618,143700,403850,10360,10360,10360,10360,0
20240618,143600,403850,10360,10360,10360,10360,0
20240618,143500,403850,10360,10360,10360,10360,0
20240618,143400,403850,10360,10360,10360,10360,0
20240618,143300,403850,10360,10360,10360,10360,0
20240618,143200,403850,10360,10360,10360,10360,0
20240618,143100,403850,10360,10360,10360,10360,0
20240618,143000,403850,10360,10360,10360,10360,0
20240618,142900,403850,10360,10360,10360,10360,0
20240618,142800,403850,10360,10360,10360,10360,0
20240618,142700,403850,10360,10360,10360,10360,0
20240618,142600,403850,10360,10360,10360,10360,0
20240618,142500,403850,10360,10360,10360,10360,0
20240618,142400,403850,10360,10360,10360,10360,0
20240618,142300,403850,10360,10360,10360,10360,0
20240618,142200,403850,10360,10360,10360,10360,0
20240618,142100,403850,10360,10360,10360,10360,0
20240618,142000,403850,10360,10360,10360,10360,0
20240618,141900,403850,10360,10360,10360,10360,0
20240618,141800,403850,10360,10360,10360,10360,0
20240618,141700,403850,10360,10360,10360,10360,0
20240618,141600,403850,10360,10360,10360,10360,0
20240618,141500,403850,10360,10360,10360,10360,0
20240618,141400,403850,10360,10360,10360,10360,0
20240618,141300,403850,10360,10360,10360,10360,0
20240618,141200,403850,10360,10360,10360,10360,0
20240618,141100,403850,10360,10360,10360,10360,0
20240618,141000,403850,10360,10360,10360,10360,0
20240618,140900,403850,10360,10360,10360,10360,0
20240618,140800,403850,10360,10360,10360,10360,0
20240618,140700,403850,10360,10360,10360,10360,0
20240618,140600,403850,10360,10360,10360,10360,0
20240618,140500,403850,10360,10360,10360,10360,0
20240618,140400,403850,10360,10360,10360,10360,0
20240618,140300,403850,10360,10360,10360,10360,0
20240618,140200,403850,10360,10360,10360,10360,0
20240618,140100,403850,10360,10360,10360,10360,0
20240618,140000,403850,10360,10360,10360,10360,0
20240618,135900,403850,10360,10360,10360,10360,0
20240618,135800,403850,10360,10360,10360,10360,0
20240618,135700,403850,10360,10360,10360,10360,0
20240618,135600,403850,10360,10360,10360,10360,0
20240618,135500,403850,10360,10360,10360,10360,0
20240618,135400,403850,10360,10360,10360,10360,0
20240618,135300,403850,10360,10360,10360,10360,0
20240618,135200,403850,10360,10360,10360,10360,0
20240618,135100,403850,10360,10360,10360,10360,0
20240618,135000,403850,10360,10360,10360,10360,0
20240618,134900,403850,10360,10360,10360,10360,0
20240618,134800,403850,10360,10360,10360,10360,0
20240618,134700,403850,10360,10360,10360,10360,0
20240618,134600,403850,10360,10360,10360,10360,0
20240618,134500,403850,10360,10360,10360,10360,0
20240618,134400,403850,10360,10360,10360,10360,0
20240618,134300,403850,10360,10360,10360,10360,0
20240618,134200,403850,10360,10360,10360,10360,0
20240618,134100,403850,10360,10360,10360,10360,0
20240618,134000,403850,10360,10360,10360,10360,0
20240618,133900,403850,10360,10360,10360,10360,0
20240618,133800,403850,10360,10360,10360,10360,0
20240618,133700,403850,10360,10360,10360,10360,0
20240618,133600,403850,10360,10360,10360,10360,0
20240618,133500,403850,10360,10360,10360,10360,0
20240618,133400,403850,10360,10360,10360,10360,0
20240618,133300,403850,10360,10360,10360,10360,0
20240618,133200,403850,10360,10360,10360,10360,0
20240618,133100,403850,10360,10360,10360,10360,0
20240618,133000,403850,10360,10360,10360,10360,0
20240618,132900,403850,10360,10360,10360,10360,0
20240618,132800,403850,10360,10360,10360,10360,0
20240618,132700,403850,10360,10360,10360,10360,0
20240618,132600,403850,10360,10360,10360,10360,0
20240618,132500,403850,10360,10360,10360,10360,0
20240618,132400,403850,10360,10360,10360,10360,0
20240618,132300,403850,10360,10360,10360,10360,0
20240618,132200,403850,10360,10360,10360,10360,0
20240618,132100,403850,10360,10360,10360,10360,0
20240618,132000,403850,10360,10360,10360,10360,0
20240618,131900,403850,10360,10360,10360,10360,0
20240618,131800,403850,10360,10360,10360,10360,0
20240618,131700,403850,10360,10360,10360,10360,0
20240618,131600,403850,10360,10360,10360,10360,0
20240618,131500,403850,10360,10360,10360,10360,0
20240618,131400,403850,10360,10360,10360,10360,0
20240618,131300,403850,10360,10360,10360,10360,0
20240618,131200,403850,10360,10360,10360,10360,0
20240618,131100,403850,10360,10360,10360,10360,0
20240618,131000,403850,10360,10360,10360,10360,0
20240618,130900,403850,10360,10360,10360,10360,0
20240618,130800,403850,10360,10360,10360,10360,0
20240618,130700,403850,10360,10360,10360,10360,0
20240618,130600,403850,10360,10360,10360,10360,0
20240618,130500,403850,10360,10360,10360,10360,0
20240618,130400,403850,10360,10360,10360,10360,0
20240618,130300,403850,10360,10360,10360,10360,0
20240618,130200,403850,10360,10360,10360,10360,0
20240618,130100,403850,10360,10360,10360,10360,0
20240618,130000,403850,10360,10360,10360,10360,0
20240618,125900,403850,10360,10360,10360,10360,0
20240618,125800,403850,10360,10360,10360,10360,0
20240618,125700,403850,10360,10360,10360,10360,0
20240618,125600,403850,10360,10360,10360,10360,0
20240618,125500,403850,10360,10360,10360,10360,0
20240618,125400,403850,10360,10360,10360,10360,0
20240618,125300,403850,10360,10360,10360,10360,0
20240618,125200,403850,10360,10360,10360,10360,0
20240618,125100,403850,10360,10360,10360,10360,0
20240618,125000,403850,10360,10360,10360,10360,0
20240618,124900,403850,10360,10360,10360,10360,0
20240618,124800,403850,10360,10360,10360,10360,0
20240618,124700,403850,10360,10360,10360,10360,0
20240618,124600,403850,10360,10360,10360,10360,0
20240618,124500,403850,10360,10360,10360,10360,0
20240618,124400,403850,10360,10360,10360,10360,0
20240618,124300,403850,10360,10360,10360,10360,0
20240618,124200,403850,10360,10360,10360,10360,0
20240618,124100,403850,10360,10360,10360,10360,0
20240618,124000,403850,10360,10360,10360,10360,0
20240618,123900,403850,10360,10360,10360,10360,0
20240618,123800,403850,10360,10360,10360,10360,0
20240618,123700,403850,10360,10360,10360,10360,0
20240618,123600,403850,10360,10360,10360,10360,0
20240618,123500,403850,10360,10360,10360,10360,0
20240618,123400,403850,10360,10360,10360,10360,0
20240618,123300,403850,10360,10360,10360,10360,0
20240618,123200,403850,10360,10360,10360,10360,0
20240618,123100,403850,10360,10360,10360,10360,0
20240618,123000,403850,10360,10360,10360,10360,0
20240618,122900,403850,10360,10360,10360,10360,0
20240618,122800,403850,10360,10360,10360,10360,0
20240618,122700,403850,10360,10360,10360,10360,0
20240618,122600,403850,10360,10360,10360,10360,0
20240618,122500,403850,10360,10360,10360,10360,0
20240618,122400,403850,10360,10360,10360,10360,0
20240618,122300,403850,10360,10360,10360,10360,0
20240618,122200,403850,10360,10360,10360,10360,0
20240618,122100,403850,10360,10360,10360,10360,0
20240618,122000,403850,10360,10360,10360,10360,0
20240618,121900,403850,10360,10360,10360,10360,0
20240618,121800,403850,10360,10360,10360,10360,0
20240618,121700,403850,10360,10360,10360,10360,0
20240618,121600,403850,10360,10360,10360,10360,0
20240618,121500,403850,10360,10360,10360,10360,0
20240618,121400,403850,10360,10360,10360,10360,0
20240618,121300,403850,10360,10360,10360,10360,0
20240618,121200,403850,10360,10360,10360,10360,0
20240618,121100,403850,10360,10360,10360,10360,0
20240618,121000,403850,10360,10360,10360,10360,0
20240618,120900,403850,10360,10360,10360,10360,0
20240618,120800,403850,10360,10360,10360,10360,0
20240618,120700,403850,10360,10360,10360,10360,0
20240618,120600,403850,10360,10360,10360,10360,0
20240618,120500,403850,10360,10360,10360,10360,0
20240618,120400,403850,10360,10360,10360,10360,0
20240618,120300,403850,10360,10360,10360,10360,0
20240618,120200,403850,10360,10360,10360,10360,0
20240618,120100,403850,10360,10360,10360,10360,0
20240618,120000,403850,10360,10360,10360,10360,0
20240618,115900,403850,10360,10360,10360,10360,0
20240618,115800,403850,10360,10360,10360,10360,0
20240618,115700,403850,10360,10360,10360,10360,0
20240618,115600,403850,10360,10360,10360,10360,0
20240618,115500,403850,10360,10360,10360,10360,0
20240618,115400,403850,10360,10360,10360,10360,0
20240618,115300,403850,10360,10360,10360,10360,0
20240618,115200,403850,10360,10360,10360,10360,0
20240618,115100,403850,10360,10360,10360,10360,0
20240618,115000,403850,10360,10360,10360,10360,0
20240618,114900,403850,10360,10360,10360,10360,0
20240618,114800,403850,10360,10360,10360,10360,0
20240618,114700,403850,10360,10360,10360,10360,0
20240618,114600,403850,10360,10360,10360,10360,0
20240618,114500,403850,10360,10360,10360,10360,0
20240618,114400,403850,10360,10360,10360,10360,0
20240618,114300,403850,10360,10360,10360,10360,0
20240618,114200,403850,10360,10360,10360,10360,0
20240618,114100,403850,10360,10360,10360,10360,0
20240618,114000,403850,10360,10360,10360,10360,0
20240618,113900,403850,10360,10360,10360,10360,0
20240618,113800,403850,10360,10360,10360,10360,0
20240618,113700,403850,10360,10360,10360,10360,0
20240618,113600,403850,10360,10360,10360,10360,0
20240618,113500,403850,10360,10360,10360,10360,0
20240618,113400,403850,10360,10360,10360,10360,0
20240618,113300,403850,10360,10360,10360,10360,0
20240618,113200,403850,10360,10360,10360,10360,0
20240618,113100,403850,10360,10360,10360,10360,0
20240618,113000,403850,10360,10360,10360,10360,0
20240618,112900,403850,10360,10360,10360,10360,0
20240618,112800,403850,10360,10360,10360,10360,0
20240618,112700,403850,10360,10360,10360,10360,0
20240618,112600,403850,10360,10360,10360,10360,0
20240618,112500,403850,10360,10360,10360,10360,0
20240618,112400,403850,10360,10360,10360,10360,0
20240618,112300,403850,10360,10360,10360,10360,0
20240618,112200,403850,10360,10360,10360,10360,0
20240618,112100,403850,10360,10360,10360,10360,0
20240618,112000,403850,10360,10350,10360,10350,38
20240618,111900,10490,10490,10490,10490,10490,0
20240618,111800,10490,10490,10490,10490,10490,0
20240618,111700,10490,10490,10490,10490,10490,0
20240618,111600,10490,10490,10490,10490,10490,0
20240618,111500,10490,10490,10490,10490,10490,0
20240618,111400,10490,10490,10490,10490,10490,0
20240618,111300,10490,10490,10490,10490,10490,0
20240618,111200,10490,10490,10490,10490,10490,0
20240618,111100,10490,10490,10490,10490,10490,0
20240618,111000,10490,10490,10490,10490,10490,0
20240618,110900,10490,10490,10490,10490,10490,0
20240618,110800,10490,10490,10490,10490,10490,0
20240618,110700,10490,10490,10490,10490,10490,0
20240618,110600,10490,10490,10490,10490,10490,0
20240618,110500,10490,10490,10490,10490,10490,0
20240618,110400,10490,10490,10490,10490,10490,0
20240618,110300,10490,10490,10490,10490,10490,0
20240618,110200,10490,10490,10490,10490,10490,0
20240618,110100,10490,10490,10490,10490,10490,0
20240618,110000,10490,10490,10490,10490,10490,0
20240618,105900,10490,10490,10490,10490,10490,0
20240618,105800,10490,10490,10490,10490,10490,0
20240618,105700,10490,10490,10490,10490,10490,0
20240618,105600,10490,10490,10490,10490,10490,0
20240618,105500,10490,10490,10490,10490,10490,0
20240618,105400,10490,10490,10490,10490,10490,0
20240618,105300,10490,10490,10490,10490,10490,0
20240618,105200,10490,10490,10490,10490,10490,0
20240618,105100,10490,10490,10490,10490,10490,0
20240618,105000,10490,10490,10490,10490,10490,0
20240618,104900,10490,10490,10490,10490,10490,0
20240618,104800,10490,10490,10490,10490,10490,0
20240618,104700,10490,10490,10490,10490,10490,0
20240618,104600,10490,10490,10490,10490,10490,0
20240618,104500,10490,10490,10490,10490,10490,0
20240618,104400,10490,10490,10490,10490,10490,0
20240618,104300,10490,10490,10490,10490,10490,0
20240618,104200,10490,10490,10490,10490,10490,0
20240618,104100,10490,10490,10490,10490,10490,0
20240618,104000,10490,10490,10490,10490,10490,0
20240618,103900,10490,10490,10490,10490,10490,0
20240618,103800,10490,10490,10490,10490,10490,0
20240618,103700,10490,10490,10490,10490,10490,0
20240618,103600,10490,10490,10490,10490,10490,0
20240618,103500,10490,10490,10490,10490,10490,0
20240618,103400,10490,10490,10490,10490,10490,0
20240618,103300,10490,10490,10490,10490,10490,0
20240618,103200,10490,10490,10490,10490,10490,0
20240618,103100,10490,10490,10490,10490,10490,0
20240618,103000,10490,10490,10490,10490,10490,0
20240618,102900,10490,10490,10490,10490,10490,0
20240618,102800,10490,10490,10490,10490,10490,0
20240618,102700,10490,10490,10490,10490,10490,0
20240618,102600,10490,10490,10490,10490,10490,0
20240618,102500,10490,10490,10490,10490,10490,0
20240618,102400,10490,10490,10490,10490,10490,0
20240618,102300,10490,10490,10490,10490,10490,0
20240618,102200,10490,10490,10490,10490,10490,0
20240618,102100,10490,10490,10490,10490,10490,0
20240618,102000,10490,10490,10490,10490,10490,0
20240618,101900,10490,10490,10490,10490,10490,0
20240618,101800,10490,10490,10490,10490,10490,0
20240618,101700,10490,10490,10490,10490,10490,0
20240618,101600,10490,10490,10490,10490,10490,0
20240618,101500,10490,10490,10490,10490,10490,0
20240618,101400,10490,10490,10490,10490,10490,0
20240618,101300,10490,10490,10490,10490,10490,0
20240618,101200,10490,10490,10490,10490,10490,0
20240618,101100,10490,10490,10490,10490,10490,0
20240618,101000,10490,10490,10490,10490,10490,0
20240618,100900,10490,10490,10490,10490,10490,0
20240618,100800,10490,10490,10490,10490,10490,0
20240618,100700,10490,10490,10490,10490,10490,0
20240618,100600,10490,10490,10490,10490,10490,0
20240618,100500,10490,10490,10490,10490,10490,0
20240618,100400,10490,10490,10490,10490,10490,0
20240618,100300,10490,10490,10490,10490,10490,0
20240618,100200,10490,10490,10490,10490,10490,0
20240618,100100,10490,10490,10490,10490,10490,0
20240618,100000,10490,10490,10490,10490,10490,0
20240618,095900,10490,10490,10490,10490,10490,0
20240618,095800,10490,10490,10490,10490,10490,0
20240618,095700,10490,10490,10490,10490,10490,0
20240618,095600,10490,10490,10490,10490,10490,0
20240618,095500,10490,10490,10490,10490,10490,0
20240618,095400,10490,10490,10490,10490,10490,0
20240618,095300,10490,10490,10490,10490,10490,0
20240618,095200,10490,10490,10490,10490,10490,0
20240618,095100,10490,10490,10490,10490,10490,0
20240618,095000,10490,10490,10490,10490,10490,0
20240618,094900,10490,10490,10490,10490,10490,0
20240618,094800,10490,10490,10490,10490,10490,0
20240618,094700,10490,10490,10490,10490,10490,0
20240618,094600,10490,10490,10490,10490,10490,0
20240618,094500,10490,10490,10490,10490,10490,0
20240618,094400,10490,10490,10490,10490,10490,0
20240618,094300,10490,10490,10490,10490,10490,0
20240618,094200,10490,10490,10490,10490,10490,0
20240618,094100,10490,10490,10490,10490,10490,0
20240618,094000,10490,10490,10490,10490,10490,0
20240618,093900,10490,10490,10490,10490,10490,0
20240618,093800,10490,10490,10490,10490,10490,0
20240618,093700,10490,10490,10490,10490,10490,0
20240618,093600,10490,10490,10490,10490,10490,0
20240618,093500,10490,10490,10490,10490,10490,0
20240618,093400,10490,10490,10490,10490,10490,0
20240618,093300,10490,10490,10490,10490,10490,0
20240618,093200,10490,10490,10490,10490,10490,0
20240618,093100,10490,10490,10490,10490,10490,0
20240618,093000,10490,10490,10490,10490,10490,0
20240618,092900,10490,10490,10490,10490,10490,0
20240618,092800,10490,10490,10490,10490,10490,0
20240618,092700,10490,10490,10490,10490,10490,0
20240618,092600,10490,10490,10490,10490,10490,0
20240618,092500,10490,10490,10490,10490,10490,0
20240618,092400,10490,10490,10490,10490,10490,0
20240618,092300,10490,10490,10490,10490,10490,0
20240618,092200,10490,10490,10490,10490,10490,0
20240618,092100,10490,10490,10490,10490,10490,0
20240618,092000,10490,10490,10490,10490,10490,0
20240618,091900,10490,10490,10490,10490,10490,0
20240618,091800,10490,10490,10490,10490,10490,0
20240618,091700,10490,10490,10490,10490,10490,0
20240618,091600,10490,10490,10490,10490,10490,0
20240618,091500,10490,10490,10490,10490,10490,0
20240618,091400,10490,10490,10490,10490,10490,0
20240618,091300,10490,10490,10490,10490,10490,0
20240618,091200,10490,10490,10490,10490,10490,0
20240618,091100,10490,10490,10490,10490,10490,0
20240618,091000,10490,10490,10490,10490,10490,0
20240618,090900,10490,10490,10490,10490,10490,0
20240618,090800,10490,10490,10490,10490,10490,0
20240618,090700,10490,10490,10490,10490,10490,0
20240618,090600,10490,10490,10490,10490,10490,0
20240618,090500,10490,10490,10490,10490,10490,0
20240618,090400,10490,10490,10490,10490,10490,0
20240618,090300,10490,10490,10490,10490,10490,0
20240618,090200,10490,10490,10490,10490,10490,0
20240618,090100,10490,10490,10490,10490,10490,0
20240618,090000,10490,10490,10490,10490,10490,1