KissMeData/080720/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,195200,18875410,5620,5620,5620,5620,286
20240618,195100,18875410,5620,5620,5620,5620,0
20240618,195000,18875410,5620,5620,5620,5620,0
20240618,194900,18875410,5620,5620,5620,5620,0
20240618,194800,18875410,5620,5620,5620,5620,0
20240618,194700,18875410,5620,5620,5620,5620,0
20240618,194600,18875410,5620,5620,5620,5620,0
20240618,194500,18875410,5620,5620,5620,5620,0
20240618,194400,18875410,5620,5620,5620,5620,0
20240618,194300,18875410,5620,5620,5620,5620,0
20240618,194200,18875410,5620,5620,5620,5620,0
20240618,194100,18875410,5620,5620,5620,5620,0
20240618,194000,18875410,5620,5620,5620,5620,0
20240618,193900,18875410,5620,5620,5620,5620,0
20240618,193800,18875410,5620,5620,5620,5620,0
20240618,193700,18875410,5620,5620,5620,5620,0
20240618,193600,18875410,5620,5620,5620,5620,0
20240618,193500,18875410,5620,5620,5620,5620,0
20240618,193400,18875410,5620,5620,5620,5620,0
20240618,193300,18875410,5620,5620,5620,5620,0
20240618,193200,18875410,5620,5620,5620,5620,0
20240618,193100,18875410,5620,5620,5620,5620,0
20240618,193000,18875410,5620,5620,5620,5620,0
20240618,192900,18875410,5620,5620,5620,5620,0
20240618,192800,18875410,5620,5620,5620,5620,0
20240618,192700,18875410,5620,5620,5620,5620,0
20240618,192600,18875410,5620,5620,5620,5620,0
20240618,192500,18875410,5620,5620,5620,5620,0
20240618,192400,18875410,5620,5620,5620,5620,0
20240618,192300,18875410,5620,5620,5620,5620,0
20240618,192200,18875410,5620,5620,5620,5620,286
20240618,192100,18875410,5620,5620,5620,5620,0
20240618,192000,18875410,5620,5620,5620,5620,0
20240618,191900,18875410,5620,5620,5620,5620,0
20240618,191800,18875410,5620,5620,5620,5620,0
20240618,191700,18875410,5620,5620,5620,5620,0
20240618,191600,18875410,5620,5620,5620,5620,0
20240618,191500,18875410,5620,5620,5620,5620,0
20240618,191400,18875410,5620,5620,5620,5620,0
20240618,191300,18875410,5620,5620,5620,5620,0
20240618,191200,18875410,5620,5620,5620,5620,0
20240618,191100,18875410,5620,5620,5620,5620,0
20240618,191000,18875410,5620,5620,5620,5620,0
20240618,190900,18875410,5620,5620,5620,5620,0
20240618,190800,18875410,5620,5620,5620,5620,0
20240618,190700,18875410,5620,5620,5620,5620,0
20240618,190600,18875410,5620,5620,5620,5620,0
20240618,190500,18875410,5620,5620,5620,5620,0
20240618,190400,18875410,5620,5620,5620,5620,0
20240618,190300,18875410,5620,5620,5620,5620,0
20240618,190200,18875410,5620,5620,5620,5620,0
20240618,190100,18875410,5620,5620,5620,5620,0
20240618,190000,18875410,5620,5620,5620,5620,0
20240618,185900,18875410,5620,5620,5620,5620,0
20240618,185800,18875410,5620,5620,5620,5620,0
20240618,185700,18875410,5620,5620,5620,5620,0
20240618,185600,18875410,5620,5620,5620,5620,0
20240618,185500,18875410,5620,5620,5620,5620,0
20240618,185400,18875410,5620,5620,5620,5620,0
20240618,185300,18875410,5620,5620,5620,5620,0
20240618,185200,18875410,5620,5620,5620,5620,286
20240618,185100,18875410,5620,5620,5620,5620,0
20240618,185000,18875410,5620,5620,5620,5620,0
20240618,184900,18875410,5620,5620,5620,5620,0
20240618,184800,18875410,5620,5620,5620,5620,0
20240618,184700,18875410,5620,5620,5620,5620,0
20240618,184600,18875410,5620,5620,5620,5620,0
20240618,184500,18875410,5620,5620,5620,5620,0
20240618,184400,18875410,5620,5620,5620,5620,0
20240618,184300,18875410,5620,5620,5620,5620,0
20240618,184200,18875410,5620,5620,5620,5620,0
20240618,184100,18875410,5620,5620,5620,5620,0
20240618,184000,18875410,5620,5620,5620,5620,0
20240618,183900,18875410,5620,5620,5620,5620,0
20240618,183800,18875410,5620,5620,5620,5620,0
20240618,183700,18875410,5620,5620,5620,5620,0
20240618,183600,18875410,5620,5620,5620,5620,0
20240618,183500,18875410,5620,5620,5620,5620,0
20240618,183400,18875410,5620,5620,5620,5620,0
20240618,183300,18875410,5620,5620,5620,5620,0
20240618,183200,18875410,5620,5620,5620,5620,0
20240618,183100,18875410,5620,5620,5620,5620,0
20240618,183000,18875410,5620,5620,5620,5620,0
20240618,182900,18875410,5620,5620,5620,5620,0
20240618,182800,18875410,5620,5620,5620,5620,0
20240618,182700,18875410,5620,5620,5620,5620,0
20240618,182600,18875410,5620,5620,5620,5620,0
20240618,182500,18875410,5620,5620,5620,5620,0
20240618,182400,18875410,5620,5620,5620,5620,0
20240618,182300,18875410,5620,5620,5620,5620,0
20240618,182200,18875410,5620,5620,5620,5620,286
20240618,182100,18875410,5620,5620,5620,5620,0
20240618,182000,18875410,5620,5620,5620,5620,0
20240618,181900,18875410,5620,5620,5620,5620,0
20240618,181800,18875410,5620,5620,5620,5620,0
20240618,181700,18875410,5620,5620,5620,5620,0
20240618,181600,18875410,5620,5620,5620,5620,0
20240618,181500,18875410,5620,5620,5620,5620,0
20240618,181400,18875410,5620,5620,5620,5620,0
20240618,181300,18875410,5620,5620,5620,5620,0
20240618,181200,18875410,5620,5620,5620,5620,0
20240618,181100,18875410,5620,5620,5620,5620,0
20240618,181000,18875410,5620,5620,5620,5620,0
20240618,180900,18875410,5620,5620,5620,5620,0
20240618,180800,18875410,5620,5620,5620,5620,0
20240618,180700,18875410,5620,5620,5620,5620,0
20240618,180600,18875410,5620,5620,5620,5620,0
20240618,180500,18875410,5620,5620,5620,5620,0
20240618,180400,18875410,5620,5620,5620,5620,0
20240618,180300,18875410,5620,5620,5620,5620,0
20240618,180200,18875410,5620,5620,5620,5620,0
20240618,180100,18875410,5620,5620,5620,5620,0
20240618,180000,18875410,5620,5620,5620,5620,0
20240618,175900,18875410,5620,5620,5620,5620,0
20240618,175800,18875410,5620,5620,5620,5620,0
20240618,175700,18875410,5620,5620,5620,5620,0
20240618,175600,18875410,5620,5620,5620,5620,0
20240618,175500,18875410,5620,5620,5620,5620,0
20240618,175400,18875410,5620,5620,5620,5620,0
20240618,175300,18875410,5620,5620,5620,5620,0
20240618,175200,18875410,5620,5620,5620,5620,286
20240618,175100,18875410,5620,5620,5620,5620,0
20240618,175000,18875410,5620,5620,5620,5620,0
20240618,174900,18875410,5620,5620,5620,5620,0
20240618,174800,18875410,5620,5620,5620,5620,0
20240618,174700,18875410,5620,5620,5620,5620,0
20240618,174600,18875410,5620,5620,5620,5620,0
20240618,174500,18875410,5620,5620,5620,5620,0
20240618,174400,18875410,5620,5620,5620,5620,0
20240618,174300,18875410,5620,5620,5620,5620,0
20240618,174200,18875410,5620,5620,5620,5620,0
20240618,174100,18875410,5620,5620,5620,5620,0
20240618,174000,18875410,5620,5620,5620,5620,0
20240618,173900,18875410,5620,5620,5620,5620,0
20240618,173800,18875410,5620,5620,5620,5620,0
20240618,173700,18875410,5620,5620,5620,5620,0
20240618,173600,18875410,5620,5620,5620,5620,0
20240618,173500,18875410,5620,5620,5620,5620,0
20240618,173400,18875410,5620,5620,5620,5620,0
20240618,173300,18875410,5620,5620,5620,5620,0
20240618,173200,18875410,5620,5620,5620,5620,0
20240618,173100,18875410,5620,5620,5620,5620,0
20240618,173000,18875410,5620,5620,5620,5620,0
20240618,172900,18875410,5620,5620,5620,5620,0
20240618,172800,18875410,5620,5620,5620,5620,0
20240618,172700,18875410,5620,5620,5620,5620,0
20240618,172600,18875410,5620,5620,5620,5620,0
20240618,172500,18875410,5620,5620,5620,5620,0
20240618,172400,18875410,5620,5620,5620,5620,0
20240618,172300,18875410,5620,5620,5620,5620,0
20240618,172200,18875410,5620,5620,5620,5620,286
20240618,172100,18875410,5620,5620,5620,5620,0
20240618,172000,18875410,5620,5620,5620,5620,0
20240618,171900,18875410,5620,5620,5620,5620,0
20240618,171800,18875410,5620,5620,5620,5620,0
20240618,171700,18875410,5620,5620,5620,5620,0
20240618,171600,18875410,5620,5620,5620,5620,0
20240618,171500,18875410,5620,5620,5620,5620,0
20240618,171400,18875410,5620,5620,5620,5620,0
20240618,171300,18875410,5620,5620,5620,5620,0
20240618,171200,18875410,5620,5620,5620,5620,0
20240618,171100,18875410,5620,5620,5620,5620,0
20240618,171000,18875410,5620,5620,5620,5620,0
20240618,170900,18875410,5620,5620,5620,5620,0
20240618,170800,18875410,5620,5620,5620,5620,0
20240618,170700,18875410,5620,5620,5620,5620,0
20240618,170600,18875410,5620,5620,5620,5620,0
20240618,170500,18875410,5620,5620,5620,5620,0
20240618,170400,18875410,5620,5620,5620,5620,0
20240618,170300,18875410,5620,5620,5620,5620,0
20240618,170200,18875410,5620,5620,5620,5620,0
20240618,170100,18875410,5620,5620,5620,5620,0
20240618,170000,18875410,5620,5620,5620,5620,0
20240618,165900,18875410,5620,5620,5620,5620,0
20240618,165800,18875410,5620,5620,5620,5620,0
20240618,165700,18875410,5620,5620,5620,5620,0
20240618,165600,18875410,5620,5620,5620,5620,0
20240618,165500,18875410,5620,5620,5620,5620,0
20240618,165400,18875410,5620,5620,5620,5620,0
20240618,165300,18875410,5620,5620,5620,5620,0
20240618,165200,18875410,5620,5620,5620,5620,286
20240618,165100,18875410,5620,5620,5620,5620,0
20240618,165000,18875410,5620,5620,5620,5620,0
20240618,164900,18875410,5620,5620,5620,5620,0
20240618,164800,18875410,5620,5620,5620,5620,0
20240618,164700,18875410,5620,5620,5620,5620,0
20240618,164600,18875410,5620,5620,5620,5620,0
20240618,164500,18875410,5620,5620,5620,5620,0
20240618,164400,18875410,5620,5620,5620,5620,0
20240618,164300,18875410,5620,5620,5620,5620,0
20240618,164200,18875410,5620,5620,5620,5620,0
20240618,164100,18875410,5620,5620,5620,5620,0
20240618,164000,18875410,5620,5620,5620,5620,0
20240618,163900,18875410,5620,5620,5620,5620,0
20240618,163800,18875410,5620,5620,5620,5620,0
20240618,163700,18875410,5620,5620,5620,5620,0
20240618,163600,18875410,5620,5620,5620,5620,0
20240618,163500,18875410,5620,5620,5620,5620,0
20240618,163400,18875410,5620,5620,5620,5620,0
20240618,163300,18875410,5620,5620,5620,5620,0
20240618,163200,18875410,5620,5620,5620,5620,0
20240618,163100,18875410,5620,5620,5620,5620,0
20240618,163000,18875410,5620,5620,5620,5620,0
20240618,162900,18875410,5620,5620,5620,5620,0
20240618,162800,18875410,5620,5620,5620,5620,0
20240618,162700,18875410,5620,5620,5620,5620,0
20240618,162600,18875410,5620,5620,5620,5620,0
20240618,162500,18875410,5620,5620,5620,5620,0
20240618,162400,18875410,5620,5620,5620,5620,0
20240618,162300,18875410,5620,5620,5620,5620,0
20240618,162200,18875410,5620,5620,5620,5620,286
20240618,162100,18875410,5620,5620,5620,5620,0
20240618,162000,18875410,5620,5620,5620,5620,0
20240618,161900,18875410,5620,5620,5620,5620,0
20240618,161800,18875410,5620,5620,5620,5620,0
20240618,161700,18875410,5620,5620,5620,5620,0
20240618,161600,18875410,5620,5620,5620,5620,0
20240618,161500,18875410,5620,5620,5620,5620,0
20240618,161400,18875410,5620,5620,5620,5620,0
20240618,161300,18875410,5620,5620,5620,5620,0
20240618,161200,18875410,5620,5620,5620,5620,0
20240618,161100,18875410,5620,5620,5620,5620,0
20240618,161000,18875410,5620,5620,5620,5620,0
20240618,160900,18875410,5620,5620,5620,5620,0
20240618,160800,18875410,5620,5620,5620,5620,0
20240618,160700,18875410,5620,5620,5620,5620,0
20240618,160600,18875410,5620,5620,5620,5620,0
20240618,160500,18875410,5620,5620,5620,5620,0
20240618,160400,18875410,5620,5620,5620,5620,0
20240618,160300,18875410,5620,5620,5620,5620,0
20240618,160200,18875410,5620,5620,5620,5620,0
20240618,160100,18875410,5620,5620,5620,5620,0
20240618,160000,18875410,5620,5620,5620,5620,0
20240618,155900,18875410,5620,5620,5620,5620,0
20240618,155800,18875410,5620,5620,5620,5620,0
20240618,155700,18875410,5620,5620,5620,5620,0
20240618,155600,18875410,5620,5620,5620,5620,0
20240618,155500,18875410,5620,5620,5620,5620,0
20240618,155400,18875410,5620,5620,5620,5620,0
20240618,155300,18875410,5620,5620,5620,5620,0
20240618,155200,18875410,5620,5620,5620,5620,286
20240618,155100,18875410,5620,5620,5620,5620,0
20240618,155000,18875410,5620,5620,5620,5620,0
20240618,154900,18875410,5620,5620,5620,5620,0
20240618,154800,18875410,5620,5620,5620,5620,0
20240618,154700,18875410,5620,5620,5620,5620,0
20240618,154600,18875410,5620,5620,5620,5620,0
20240618,154500,18875410,5620,5620,5620,5620,0
20240618,154400,18875410,5620,5620,5620,5620,0
20240618,154300,18875410,5620,5620,5620,5620,0
20240618,154200,18875410,5620,5620,5620,5620,0
20240618,154100,18875410,5620,5620,5620,5620,0
20240618,154000,18875410,5620,5620,5620,5620,0
20240618,153900,18875410,5620,5620,5620,5620,0
20240618,153800,18875410,5620,5620,5620,5620,0
20240618,153700,18875410,5620,5620,5620,5620,0
20240618,153600,18875410,5620,5620,5620,5620,0
20240618,153500,18875410,5620,5620,5620,5620,0
20240618,153400,18875410,5620,5620,5620,5620,0
20240618,153300,18875410,5620,5620,5620,5620,0
20240618,153200,18875410,5620,5620,5620,5620,0
20240618,153100,18875410,5620,5620,5620,5620,0
20240618,153000,18875410,5620,5620,5620,5620,286
20240618,152900,17268090,5620,5620,5620,5620,0
20240618,152800,17268090,5620,5620,5620,5620,0
20240618,152700,17268090,5620,5620,5620,5620,0
20240618,152600,17268090,5620,5620,5620,5620,0
20240618,152500,17268090,5620,5620,5620,5620,0
20240618,152400,17268090,5620,5620,5620,5620,0
20240618,152300,17268090,5620,5620,5620,5620,0
20240618,152200,17268090,5620,5620,5620,5620,0
20240618,152100,17268090,5620,5620,5620,5620,0
20240618,152000,17268090,5620,5620,5620,5620,0
20240618,151900,17268090,5620,5600,5620,5600,5
20240618,151800,17240020,5600,5560,5600,5560,46
20240618,151700,16982700,5620,5620,5620,5620,0
20240618,151600,16982700,5620,5620,5620,5620,0
20240618,151500,16982700,5620,5620,5620,5620,0
20240618,151400,16982700,5620,5620,5620,5620,0
20240618,151300,16982700,5620,5620,5620,5620,0
20240618,151200,16982700,5620,5620,5620,5620,0
20240618,151100,16982700,5620,5620,5620,5620,0
20240618,151000,16982700,5620,5560,5620,5560,1000
20240618,150900,11377780,5560,5560,5560,5560,0
20240618,150800,11377780,5560,5560,5560,5560,0
20240618,150700,11377780,5560,5560,5560,5560,0
20240618,150600,11377780,5560,5560,5560,5560,0
20240618,150500,11377780,5560,5560,5560,5560,0
20240618,150400,11377780,5560,5560,5560,5560,0
20240618,150300,11377780,5560,5560,5560,5560,0
20240618,150200,11377780,5560,5560,5560,5560,0
20240618,150100,11377780,5560,5560,5560,5560,0
20240618,150000,11377780,5560,5560,5560,5560,0
20240618,145900,11377780,5560,5560,5560,5560,0
20240618,145800,11377780,5560,5560,5560,5560,5
20240618,145700,11349980,5560,5560,5560,5560,0
20240618,145600,11349980,5560,5560,5560,5560,0
20240618,145500,11349980,5560,5560,5560,5560,0
20240618,145400,11349980,5560,5560,5560,5560,0
20240618,145300,11349980,5560,5560,5560,5560,0
20240618,145200,11349980,5560,5560,5560,5560,0
20240618,145100,11349980,5560,5560,5560,5560,0
20240618,145000,11349980,5560,5560,5560,5560,0
20240618,144900,11349980,5560,5560,5560,5560,0
20240618,144800,11349980,5560,5560,5560,5560,0
20240618,144700,11349980,5560,5560,5560,5560,0
20240618,144600,11349980,5560,5560,5560,5560,0
20240618,144500,11349980,5560,5560,5560,5560,0
20240618,144400,11349980,5560,5560,5560,5560,0
20240618,144300,11349980,5560,5560,5560,5560,0
20240618,144200,11349980,5560,5560,5560,5560,0
20240618,144100,11349980,5560,5560,5560,5560,0
20240618,144000,11349980,5560,5560,5560,5560,0
20240618,143900,11349980,5560,5560,5560,5560,0
20240618,143800,11349980,5560,5560,5560,5560,0
20240618,143700,11349980,5560,5560,5560,5560,0
20240618,143600,11349980,5560,5560,5560,5560,0
20240618,143500,11349980,5560,5560,5560,5560,1
20240618,143400,11344420,5540,5540,5540,5540,0
20240618,143300,11344420,5540,5540,5540,5540,0
20240618,143200,11344420,5540,5540,5540,5540,0
20240618,143100,11344420,5540,5540,5540,5540,0
20240618,143000,11344420,5540,5540,5540,5540,0
20240618,142900,11344420,5540,5540,5540,5540,1
20240618,142800,11338880,5550,5550,5550,5550,171
20240618,142700,10389830,5560,5560,5560,5560,0
20240618,142600,10389830,5560,5560,5560,5560,0
20240618,142500,10389830,5560,5560,5560,5560,0
20240618,142400,10389830,5560,5560,5560,5560,0
20240618,142300,10389830,5560,5560,5560,5560,0
20240618,142200,10389830,5560,5560,5560,5560,0
20240618,142100,10389830,5560,5560,5560,5560,0
20240618,142000,10389830,5560,5560,5560,5560,0
20240618,141900,10389830,5560,5560,5560,5560,14
20240618,141800,10311990,5560,5560,5560,5560,0
20240618,141700,10311990,5560,5560,5560,5560,0
20240618,141600,10311990,5560,5560,5560,5560,0
20240618,141500,10311990,5560,5560,5560,5560,0
20240618,141400,10311990,5560,5560,5560,5560,0
20240618,141300,10311990,5560,5560,5560,5560,0
20240618,141200,10311990,5560,5560,5560,5560,0
20240618,141100,10311990,5560,5560,5560,5560,0
20240618,141000,10311990,5560,5560,5560,5560,0
20240618,140900,10311990,5560,5560,5560,5560,0
20240618,140800,10311990,5560,5560,5560,5560,11
20240618,140700,10250830,5560,5560,5560,5560,0
20240618,140600,10250830,5560,5560,5560,5560,16
20240618,140500,10161870,5600,5600,5600,5600,0
20240618,140400,10161870,5600,5600,5600,5600,0
20240618,140300,10161870,5600,5600,5600,5600,0
20240618,140200,10161870,5600,5600,5600,5600,0
20240618,140100,10161870,5600,5600,5600,5600,0
20240618,140000,10161870,5600,5600,5600,5600,0
20240618,135900,10161870,5600,5600,5600,5600,0
20240618,135800,10161870,5600,5600,5600,5600,0
20240618,135700,10161870,5600,5600,5600,5600,0
20240618,135600,10161870,5600,5600,5600,5600,0
20240618,135500,10161870,5600,5600,5600,5600,0
20240618,135400,10161870,5600,5600,5600,5600,0
20240618,135300,10161870,5600,5600,5600,5600,0
20240618,135200,10161870,5600,5600,5600,5600,0
20240618,135100,10161870,5600,5600,5600,5600,0
20240618,135000,10161870,5600,5600,5600,5600,1
20240618,134900,10156270,5570,5570,5570,5570,0
20240618,134800,10156270,5570,5580,5580,5570,4
20240618,134700,10133970,5610,5610,5610,5610,0
20240618,134600,10133970,5610,5610,5610,5610,0
20240618,134500,10133970,5610,5610,5610,5610,0
20240618,134400,10133970,5610,5610,5610,5610,0
20240618,134300,10133970,5610,5610,5610,5610,0
20240618,134200,10133970,5610,5610,5610,5610,0
20240618,134100,10133970,5610,5610,5610,5610,0
20240618,134000,10133970,5610,5610,5610,5610,0
20240618,133900,10133970,5610,5610,5610,5610,0
20240618,133800,10133970,5610,5610,5610,5610,0
20240618,133700,10133970,5610,5610,5610,5610,0
20240618,133600,10133970,5610,5610,5610,5610,0
20240618,133500,10133970,5610,5610,5610,5610,0
20240618,133400,10133970,5610,5610,5610,5610,0
20240618,133300,10133970,5610,5610,5610,5610,0
20240618,133200,10133970,5610,5610,5610,5610,0
20240618,133100,10133970,5610,5610,5610,5610,0
20240618,133000,10133970,5610,5610,5610,5610,0
20240618,132900,10133970,5610,5610,5610,5610,0
20240618,132800,10133970,5610,5610,5610,5610,0
20240618,132700,10133970,5610,5610,5610,5610,0
20240618,132600,10133970,5610,5610,5610,5610,0
20240618,132500,10133970,5610,5610,5610,5610,0
20240618,132400,10133970,5610,5610,5610,5610,0
20240618,132300,10133970,5610,5610,5610,5610,0
20240618,132200,10133970,5610,5610,5610,5610,0
20240618,132100,10133970,5610,5610,5610,5610,0
20240618,132000,10133970,5610,5610,5610,5610,0
20240618,131900,10133970,5610,5610,5610,5610,0
20240618,131800,10133970,5610,5610,5610,5610,0
20240618,131700,10133970,5610,5610,5610,5610,0
20240618,131600,10133970,5610,5610,5610,5610,0
20240618,131500,10133970,5610,5610,5610,5610,0
20240618,131400,10133970,5610,5610,5610,5610,0
20240618,131300,10133970,5610,5610,5610,5610,0
20240618,131200,10133970,5610,5610,5610,5610,0
20240618,131100,10133970,5610,5610,5610,5610,0
20240618,131000,10133970,5610,5610,5610,5610,0
20240618,130900,10133970,5610,5610,5610,5610,0
20240618,130800,10133970,5610,5610,5610,5610,0
20240618,130700,10133970,5610,5610,5610,5610,0
20240618,130600,10133970,5610,5610,5610,5610,0
20240618,130500,10133970,5610,5610,5610,5610,0
20240618,130400,10133970,5610,5610,5610,5610,0
20240618,130300,10133970,5610,5610,5610,5610,0
20240618,130200,10133970,5610,5610,5610,5610,0
20240618,130100,10133970,5610,5610,5610,5610,0
20240618,130000,10133970,5610,5610,5610,5610,0
20240618,125900,10133970,5610,5610,5610,5610,0
20240618,125800,10133970,5610,5610,5610,5610,0
20240618,125700,10133970,5610,5610,5610,5610,0
20240618,125600,10133970,5610,5610,5610,5610,0
20240618,125500,10133970,5610,5610,5610,5610,0
20240618,125400,10133970,5610,5610,5610,5610,0
20240618,125300,10133970,5610,5610,5610,5610,0
20240618,125200,10133970,5610,5610,5610,5610,0
20240618,125100,10133970,5610,5610,5610,5610,0
20240618,125000,10133970,5610,5610,5610,5610,1
20240618,124900,10128360,5590,5590,5590,5590,0
20240618,124800,10128360,5590,5590,5590,5590,21
20240618,124700,10010970,5620,5620,5620,5620,0
20240618,124600,10010970,5620,5620,5620,5620,0
20240618,124500,10010970,5620,5620,5620,5620,0
20240618,124400,10010970,5620,5620,5620,5620,0
20240618,124300,10010970,5620,5620,5620,5620,0
20240618,124200,10010970,5620,5620,5620,5620,0
20240618,124100,10010970,5620,5620,5620,5620,0
20240618,124000,10010970,5620,5620,5620,5620,0
20240618,123900,10010970,5620,5620,5620,5620,0
20240618,123800,10010970,5620,5620,5620,5620,0
20240618,123700,10010970,5620,5620,5620,5620,0
20240618,123600,10010970,5620,5620,5620,5620,0
20240618,123500,10010970,5620,5620,5620,5620,0
20240618,123400,10010970,5620,5620,5620,5620,0
20240618,123300,10010970,5620,5620,5620,5620,1
20240618,123200,10005350,5600,5600,5600,5600,0
20240618,123100,10005350,5600,5600,5600,5600,0
20240618,123000,10005350,5600,5600,5600,5600,0
20240618,122900,10005350,5600,5600,5600,5600,0
20240618,122800,10005350,5600,5600,5600,5600,0
20240618,122700,10005350,5600,5600,5600,5600,0
20240618,122600,10005350,5600,5600,5600,5600,0
20240618,122500,10005350,5600,5600,5600,5600,0
20240618,122400,10005350,5600,5600,5600,5600,0
20240618,122300,10005350,5600,5600,5600,5600,0
20240618,122200,10005350,5600,5600,5600,5600,0
20240618,122100,10005350,5600,5600,5600,5600,0
20240618,122000,10005350,5600,5600,5600,5600,168
20240618,121900,9064550,5610,5610,5610,5610,0
20240618,121800,9064550,5610,5610,5610,5610,0
20240618,121700,9064550,5610,5610,5610,5610,0
20240618,121600,9064550,5610,5610,5610,5610,0
20240618,121500,9064550,5610,5610,5610,5610,1
20240618,121400,9058940,5620,5620,5620,5620,0
20240618,121300,9058940,5620,5620,5620,5620,0
20240618,121200,9058940,5620,5620,5620,5620,0
20240618,121100,9058940,5620,5620,5620,5620,0
20240618,121000,9058940,5620,5620,5620,5620,0
20240618,120900,9058940,5620,5620,5620,5620,0
20240618,120800,9058940,5620,5620,5620,5620,0
20240618,120700,9058940,5620,5620,5620,5620,0
20240618,120600,9058940,5620,5620,5620,5620,0
20240618,120500,9058940,5620,5620,5620,5620,0
20240618,120400,9058940,5620,5620,5620,5620,0
20240618,120300,9058940,5620,5620,5620,5620,0
20240618,120200,9058940,5620,5620,5620,5620,0
20240618,120100,9058940,5620,5620,5620,5620,0
20240618,120000,9058940,5620,5620,5620,5620,0
20240618,115900,9058940,5620,5620,5620,5620,0
20240618,115800,9058940,5620,5620,5620,5620,0
20240618,115700,9058940,5620,5620,5620,5620,0
20240618,115600,9058940,5620,5620,5620,5620,0
20240618,115500,9058940,5620,5620,5620,5620,0
20240618,115400,9058940,5620,5620,5620,5620,0
20240618,115300,9058940,5620,5620,5620,5620,0
20240618,115200,9058940,5620,5620,5620,5620,0
20240618,115100,9058940,5620,5620,5620,5620,0
20240618,115000,9058940,5620,5620,5620,5620,0
20240618,114900,9058940,5620,5620,5620,5620,0
20240618,114800,9058940,5620,5620,5620,5620,0
20240618,114700,9058940,5620,5620,5620,5620,1
20240618,114600,9053320,5610,5610,5610,5610,0
20240618,114500,9053320,5610,5610,5610,5610,0
20240618,114400,9053320,5610,5610,5610,5610,0
20240618,114300,9053320,5610,5610,5610,5610,0
20240618,114200,9053320,5610,5610,5610,5610,0
20240618,114100,9053320,5610,5610,5610,5610,0
20240618,114000,9053320,5610,5610,5610,5610,0
20240618,113900,9053320,5610,5610,5610,5610,0
20240618,113800,9053320,5610,5610,5610,5610,0
20240618,113700,9053320,5610,5610,5610,5610,0
20240618,113600,9053320,5610,5610,5610,5610,0
20240618,113500,9053320,5610,5620,5620,5610,13
20240618,113400,8980380,5630,5630,5630,5630,0
20240618,113300,8980380,5630,5630,5630,5630,0
20240618,113200,8980380,5630,5630,5630,5630,5
20240618,113100,8952230,5670,5670,5670,5670,0
20240618,113000,8952230,5670,5670,5670,5670,0
20240618,112900,8952230,5670,5670,5670,5670,0
20240618,112800,8952230,5670,5670,5670,5670,0
20240618,112700,8952230,5670,5670,5670,5670,0
20240618,112600,8952230,5670,5670,5670,5670,0
20240618,112500,8952230,5670,5670,5670,5670,0
20240618,112400,8952230,5670,5670,5670,5670,0
20240618,112300,8952230,5670,5670,5670,5670,0
20240618,112200,8952230,5670,5670,5670,5670,0
20240618,112100,8952230,5670,5670,5670,5670,0
20240618,112000,8952230,5670,5670,5670,5670,0
20240618,111900,8952230,5670,5670,5670,5670,0
20240618,111800,8952230,5670,5670,5670,5670,0
20240618,111700,8952230,5670,5670,5670,5670,0
20240618,111600,8952230,5670,5670,5670,5670,0
20240618,111500,8952230,5670,5670,5670,5670,0
20240618,111400,8952230,5670,5670,5670,5670,0
20240618,111300,8952230,5670,5670,5670,5670,0
20240618,111200,8952230,5670,5670,5670,5670,0
20240618,111100,8952230,5670,5670,5670,5670,0
20240618,111000,8952230,5670,5670,5670,5670,0
20240618,110900,8952230,5670,5670,5670,5670,0
20240618,110800,8952230,5670,5670,5670,5670,0
20240618,110700,8952230,5670,5670,5670,5670,0
20240618,110600,8952230,5670,5670,5670,5670,0
20240618,110500,8952230,5670,5670,5670,5670,0
20240618,110400,8952230,5670,5670,5670,5670,0
20240618,110300,8952230,5670,5670,5670,5670,0
20240618,110200,8952230,5670,5670,5670,5670,1
20240618,110100,8946560,5630,5630,5630,5630,0
20240618,110000,8946560,5630,5630,5630,5630,0
20240618,105900,8946560,5630,5630,5630,5630,0
20240618,105800,8946560,5630,5630,5630,5630,20
20240618,105700,8833960,5680,5680,5680,5680,0
20240618,105600,8833960,5680,5680,5680,5680,0
20240618,105500,8833960,5680,5680,5680,5680,0
20240618,105400,8833960,5680,5680,5680,5680,0
20240618,105300,8833960,5680,5680,5680,5680,0
20240618,105200,8833960,5680,5680,5680,5680,0
20240618,105100,8833960,5680,5680,5680,5680,0
20240618,105000,8833960,5680,5680,5680,5680,0
20240618,104900,8833960,5680,5680,5680,5680,0
20240618,104800,8833960,5680,5680,5680,5680,0
20240618,104700,8833960,5680,5680,5680,5680,0
20240618,104600,8833960,5680,5680,5680,5680,0
20240618,104500,8833960,5680,5680,5680,5680,0
20240618,104400,8833960,5680,5680,5680,5680,0
20240618,104300,8833960,5680,5680,5680,5680,0
20240618,104200,8833960,5680,5680,5680,5680,0
20240618,104100,8833960,5680,5680,5680,5680,0
20240618,104000,8833960,5680,5680,5680,5680,0
20240618,103900,8833960,5680,5680,5680,5680,0
20240618,103800,8833960,5680,5680,5680,5680,0
20240618,103700,8833960,5680,5680,5680,5680,0
20240618,103600,8833960,5680,5680,5680,5680,0
20240618,103500,8833960,5680,5680,5680,5680,0
20240618,103400,8833960,5680,5680,5680,5680,0
20240618,103300,8833960,5680,5680,5680,5680,0
20240618,103200,8833960,5680,5680,5680,5680,0
20240618,103100,8833960,5680,5680,5680,5680,0
20240618,103000,8833960,5680,5680,5680,5680,0
20240618,102900,8833960,5680,5680,5680,5680,0
20240618,102800,8833960,5680,5680,5680,5680,0
20240618,102700,8833960,5680,5680,5680,5680,0
20240618,102600,8833960,5680,5680,5680,5680,0
20240618,102500,8833960,5680,5680,5680,5680,0
20240618,102400,8833960,5680,5680,5680,5680,0
20240618,102300,8833960,5680,5680,5680,5680,0
20240618,102200,8833960,5680,5680,5680,5680,0
20240618,102100,8833960,5680,5680,5680,5680,0
20240618,102000,8833960,5680,5680,5680,5680,0
20240618,101900,8833960,5680,5680,5680,5680,0
20240618,101800,8833960,5680,5680,5680,5680,0
20240618,101700,8833960,5680,5680,5680,5680,0
20240618,101600,8833960,5680,5680,5680,5680,0
20240618,101500,8833960,5680,5680,5680,5680,0
20240618,101400,8833960,5680,5680,5680,5680,0
20240618,101300,8833960,5680,5680,5680,5680,0
20240618,101200,8833960,5680,5680,5680,5680,0
20240618,101100,8833960,5680,5680,5680,5680,0
20240618,101000,8833960,5680,5680,5680,5680,0
20240618,100900,8833960,5680,5680,5680,5680,0
20240618,100800,8833960,5680,5680,5680,5680,1
20240618,100700,8828280,5690,5690,5690,5690,0
20240618,100600,8828280,5690,5690,5690,5690,0
20240618,100500,8828280,5690,5690,5690,5690,0
20240618,100400,8828280,5690,5690,5690,5690,0
20240618,100300,8828280,5690,5680,5690,5680,4
20240618,100200,8805540,5680,5680,5680,5680,0
20240618,100100,8805540,5680,5680,5680,5680,8
20240618,100000,8760100,5680,5680,5680,5680,0
20240618,095900,8760100,5680,5680,5680,5680,0
20240618,095800,8760100,5680,5680,5680,5680,1
20240618,095700,8754420,5630,5630,5630,5630,1
20240618,095600,8748790,5650,5650,5650,5650,0
20240618,095500,8748790,5650,5650,5650,5650,100
20240618,095400,8183790,5650,5650,5650,5650,2
20240618,095300,8172490,5650,5650,5650,5650,0
20240618,095200,8172490,5650,5650,5650,5650,0
20240618,095100,8172490,5650,5650,5650,5650,0
20240618,095000,8172490,5650,5650,5650,5650,0
20240618,094900,8172490,5650,5650,5650,5650,0
20240618,094800,8172490,5650,5650,5650,5650,1
20240618,094700,8166840,5640,5640,5640,5640,1
20240618,094600,8161200,5650,5650,5650,5650,1
20240618,094500,8155550,5660,5670,5670,5660,354
20240618,094400,6148380,5710,5710,5710,5710,0
20240618,094300,6148380,5710,5710,5710,5710,0
20240618,094200,6148380,5710,5710,5710,5710,0
20240618,094100,6148380,5710,5710,5710,5710,0
20240618,094000,6148380,5710,5710,5710,5710,0
20240618,093900,6148380,5710,5710,5710,5710,0
20240618,093800,6148380,5710,5710,5710,5710,0
20240618,093700,6148380,5710,5710,5710,5710,0
20240618,093600,6148380,5710,5710,5710,5710,0
20240618,093500,6148380,5710,5710,5710,5710,0
20240618,093400,6148380,5710,5710,5710,5710,0
20240618,093300,6148380,5710,5710,5710,5710,0
20240618,093200,6148380,5710,5710,5710,5710,0
20240618,093100,6148380,5710,5710,5710,5710,0
20240618,093000,6148380,5710,5710,5710,5710,0
20240618,092900,6148380,5710,5710,5710,5710,0
20240618,092800,6148380,5710,5710,5710,5710,0
20240618,092700,6148380,5710,5710,5710,5710,0
20240618,092600,6148380,5710,5710,5710,5710,1
20240618,092500,6142670,5680,5680,5680,5680,1
20240618,092400,6136990,5720,5720,5720,5720,0
20240618,092300,6136990,5720,5720,5720,5720,0
20240618,092200,6136990,5720,5720,5720,5720,0
20240618,092100,6136990,5720,5720,5720,5720,0
20240618,092000,6136990,5720,5720,5720,5720,0
20240618,091900,6136990,5720,5720,5720,5720,0
20240618,091800,6136990,5720,5720,5720,5720,0
20240618,091700,6136990,5720,5720,5720,5720,0
20240618,091600,6136990,5720,5720,5720,5720,0
20240618,091500,6136990,5720,5720,5720,5720,0
20240618,091400,6136990,5720,5720,5720,5720,0
20240618,091300,6136990,5720,5720,5720,5720,0
20240618,091200,6136990,5720,5720,5720,5720,0
20240618,091100,6136990,5720,5720,5720,5720,0
20240618,091000,6136990,5720,5720,5720,5720,0
20240618,090900,6136990,5720,5720,5720,5720,0
20240618,090800,6136990,5720,5720,5720,5720,0
20240618,090700,6136990,5720,5720,5720,5720,0
20240618,090600,6136990,5720,5720,5720,5720,0
20240618,090500,6136990,5720,5720,5720,5720,0
20240618,090400,6136990,5720,5650,5750,5650,162
20240618,090300,5217830,5660,5660,5660,5660,0
20240618,090200,5217830,5660,5640,5660,5640,748
20240618,090100,991180,5600,5610,5610,5600,2
20240618,090000,979970,5660,5620,5660,5620,174