KissMeData/241770/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,205300,73957850,9790,9790,9790,9790,100
20240604,205200,73957850,9790,9790,9790,9790,0
20240604,205100,73957850,9790,9790,9790,9790,0
20240604,205000,73957850,9790,9790,9790,9790,0
20240604,204900,73957850,9790,9790,9790,9790,0
20240604,204800,73957850,9790,9790,9790,9790,0
20240604,204700,73957850,9790,9790,9790,9790,0
20240604,204600,73957850,9790,9790,9790,9790,0
20240604,204500,73957850,9790,9790,9790,9790,0
20240604,204400,73957850,9790,9790,9790,9790,0
20240604,204300,73957850,9790,9790,9790,9790,0
20240604,204200,73957850,9790,9790,9790,9790,0
20240604,204100,73957850,9790,9790,9790,9790,0
20240604,204000,73957850,9790,9790,9790,9790,0
20240604,203900,73957850,9790,9790,9790,9790,0
20240604,203800,73957850,9790,9790,9790,9790,0
20240604,203700,73957850,9790,9790,9790,9790,0
20240604,203600,73957850,9790,9790,9790,9790,0
20240604,203500,73957850,9790,9790,9790,9790,0
20240604,203400,73957850,9790,9790,9790,9790,0
20240604,203300,73957850,9790,9790,9790,9790,0
20240604,203200,73957850,9790,9790,9790,9790,0
20240604,203100,73957850,9790,9790,9790,9790,0
20240604,203000,73957850,9790,9790,9790,9790,0
20240604,202900,73957850,9790,9790,9790,9790,0
20240604,202800,73957850,9790,9790,9790,9790,0
20240604,202700,73957850,9790,9790,9790,9790,0
20240604,202600,73957850,9790,9790,9790,9790,0
20240604,202500,73957850,9790,9790,9790,9790,0
20240604,202400,73957850,9790,9790,9790,9790,0
20240604,202300,73957850,9790,9790,9790,9790,100
20240604,202200,73957850,9790,9790,9790,9790,0
20240604,202100,73957850,9790,9790,9790,9790,0
20240604,202000,73957850,9790,9790,9790,9790,0
20240604,201900,73957850,9790,9790,9790,9790,0
20240604,201800,73957850,9790,9790,9790,9790,0
20240604,201700,73957850,9790,9790,9790,9790,0
20240604,201600,73957850,9790,9790,9790,9790,0
20240604,201500,73957850,9790,9790,9790,9790,0
20240604,201400,73957850,9790,9790,9790,9790,0
20240604,201300,73957850,9790,9790,9790,9790,0
20240604,201200,73957850,9790,9790,9790,9790,0
20240604,201100,73957850,9790,9790,9790,9790,0
20240604,201000,73957850,9790,9790,9790,9790,0
20240604,200900,73957850,9790,9790,9790,9790,0
20240604,200800,73957850,9790,9790,9790,9790,0
20240604,200700,73957850,9790,9790,9790,9790,0
20240604,200600,73957850,9790,9790,9790,9790,0
20240604,200500,73957850,9790,9790,9790,9790,0
20240604,200400,73957850,9790,9790,9790,9790,0
20240604,200300,73957850,9790,9790,9790,9790,0
20240604,200200,73957850,9790,9790,9790,9790,0
20240604,200100,73957850,9790,9790,9790,9790,0
20240604,200000,73957850,9790,9790,9790,9790,0
20240604,195900,73957850,9790,9790,9790,9790,0
20240604,195800,73957850,9790,9790,9790,9790,0
20240604,195700,73957850,9790,9790,9790,9790,0
20240604,195600,73957850,9790,9790,9790,9790,0
20240604,195500,73957850,9790,9790,9790,9790,0
20240604,195400,73957850,9790,9790,9790,9790,0
20240604,195300,73957850,9790,9790,9790,9790,100
20240604,195200,73957850,9790,9790,9790,9790,0
20240604,195100,73957850,9790,9790,9790,9790,0
20240604,195000,73957850,9790,9790,9790,9790,0
20240604,194900,73957850,9790,9790,9790,9790,0
20240604,194800,73957850,9790,9790,9790,9790,0
20240604,194700,73957850,9790,9790,9790,9790,0
20240604,194600,73957850,9790,9790,9790,9790,0
20240604,194500,73957850,9790,9790,9790,9790,0
20240604,194400,73957850,9790,9790,9790,9790,0
20240604,194300,73957850,9790,9790,9790,9790,0
20240604,194200,73957850,9790,9790,9790,9790,0
20240604,194100,73957850,9790,9790,9790,9790,0
20240604,194000,73957850,9790,9790,9790,9790,0
20240604,193900,73957850,9790,9790,9790,9790,0
20240604,193800,73957850,9790,9790,9790,9790,0
20240604,193700,73957850,9790,9790,9790,9790,0
20240604,193600,73957850,9790,9790,9790,9790,0
20240604,193500,73957850,9790,9790,9790,9790,0
20240604,193400,73957850,9790,9790,9790,9790,0
20240604,193300,73957850,9790,9790,9790,9790,0
20240604,193200,73957850,9790,9790,9790,9790,0
20240604,193100,73957850,9790,9790,9790,9790,0
20240604,193000,73957850,9790,9790,9790,9790,0
20240604,192900,73957850,9790,9790,9790,9790,0
20240604,192800,73957850,9790,9790,9790,9790,0
20240604,192700,73957850,9790,9790,9790,9790,0
20240604,192600,73957850,9790,9790,9790,9790,0
20240604,192500,73957850,9790,9790,9790,9790,0
20240604,192400,73957850,9790,9790,9790,9790,0
20240604,192300,73957850,9790,9790,9790,9790,100
20240604,192200,73957850,9790,9790,9790,9790,0
20240604,192100,73957850,9790,9790,9790,9790,0
20240604,192000,73957850,9790,9790,9790,9790,0
20240604,191900,73957850,9790,9790,9790,9790,0
20240604,191800,73957850,9790,9790,9790,9790,0
20240604,191700,73957850,9790,9790,9790,9790,0
20240604,191600,73957850,9790,9790,9790,9790,0
20240604,191500,73957850,9790,9790,9790,9790,0
20240604,191400,73957850,9790,9790,9790,9790,0
20240604,191300,73957850,9790,9790,9790,9790,0
20240604,191200,73957850,9790,9790,9790,9790,0
20240604,191100,73957850,9790,9790,9790,9790,0
20240604,191000,73957850,9790,9790,9790,9790,0
20240604,190900,73957850,9790,9790,9790,9790,0
20240604,190800,73957850,9790,9790,9790,9790,0
20240604,190700,73957850,9790,9790,9790,9790,0
20240604,190600,73957850,9790,9790,9790,9790,0
20240604,190500,73957850,9790,9790,9790,9790,0
20240604,190400,73957850,9790,9790,9790,9790,0
20240604,190300,73957850,9790,9790,9790,9790,0
20240604,190200,73957850,9790,9790,9790,9790,0
20240604,190100,73957850,9790,9790,9790,9790,0
20240604,190000,73957850,9790,9790,9790,9790,0
20240604,185900,73957850,9790,9790,9790,9790,0
20240604,185800,73957850,9790,9790,9790,9790,0
20240604,185700,73957850,9790,9790,9790,9790,0
20240604,185600,73957850,9790,9790,9790,9790,0
20240604,185500,73957850,9790,9790,9790,9790,0
20240604,185400,73957850,9790,9790,9790,9790,0
20240604,185300,73957850,9790,9790,9790,9790,100
20240604,185200,73957850,9790,9790,9790,9790,0
20240604,185100,73957850,9790,9790,9790,9790,0
20240604,185000,73957850,9790,9790,9790,9790,0
20240604,184900,73957850,9790,9790,9790,9790,0
20240604,184800,73957850,9790,9790,9790,9790,0
20240604,184700,73957850,9790,9790,9790,9790,0
20240604,184600,73957850,9790,9790,9790,9790,0
20240604,184500,73957850,9790,9790,9790,9790,0
20240604,184400,73957850,9790,9790,9790,9790,0
20240604,184300,73957850,9790,9790,9790,9790,0
20240604,184200,73957850,9790,9790,9790,9790,0
20240604,184100,73957850,9790,9790,9790,9790,0
20240604,184000,73957850,9790,9790,9790,9790,0
20240604,183900,73957850,9790,9790,9790,9790,0
20240604,183800,73957850,9790,9790,9790,9790,0
20240604,183700,73957850,9790,9790,9790,9790,0
20240604,183600,73957850,9790,9790,9790,9790,0
20240604,183500,73957850,9790,9790,9790,9790,0
20240604,183400,73957850,9790,9790,9790,9790,0
20240604,183300,73957850,9790,9790,9790,9790,0
20240604,183200,73957850,9790,9790,9790,9790,0
20240604,183100,73957850,9790,9790,9790,9790,0
20240604,183000,73957850,9790,9790,9790,9790,0
20240604,182900,73957850,9790,9790,9790,9790,0
20240604,182800,73957850,9790,9790,9790,9790,0
20240604,182700,73957850,9790,9790,9790,9790,0
20240604,182600,73957850,9790,9790,9790,9790,0
20240604,182500,73957850,9790,9790,9790,9790,0
20240604,182400,73957850,9790,9790,9790,9790,0
20240604,182300,73957850,9790,9790,9790,9790,100
20240604,182200,73957850,9790,9790,9790,9790,0
20240604,182100,73957850,9790,9790,9790,9790,0
20240604,182000,73957850,9790,9790,9790,9790,0
20240604,181900,73957850,9790,9790,9790,9790,0
20240604,181800,73957850,9790,9790,9790,9790,0
20240604,181700,73957850,9790,9790,9790,9790,0
20240604,181600,73957850,9790,9790,9790,9790,0
20240604,181500,73957850,9790,9790,9790,9790,0
20240604,181400,73957850,9790,9790,9790,9790,0
20240604,181300,73957850,9790,9790,9790,9790,0
20240604,181200,73957850,9790,9790,9790,9790,0
20240604,181100,73957850,9790,9790,9790,9790,0
20240604,181000,73957850,9790,9790,9790,9790,0
20240604,180900,73957850,9790,9790,9790,9790,0
20240604,180800,73957850,9790,9790,9790,9790,0
20240604,180700,73957850,9790,9790,9790,9790,0
20240604,180600,73957850,9790,9790,9790,9790,0
20240604,180500,73957850,9790,9790,9790,9790,0
20240604,180400,73957850,9790,9790,9790,9790,0
20240604,180300,73957850,9790,9790,9790,9790,0
20240604,180200,73957850,9790,9790,9790,9790,0
20240604,180100,73957850,9790,9790,9790,9790,0
20240604,180000,73957850,9790,9790,9790,9790,0
20240604,175900,73957850,9790,9790,9790,9790,0
20240604,175800,73957850,9790,9790,9790,9790,0
20240604,175700,73957850,9790,9790,9790,9790,0
20240604,175600,73957850,9790,9790,9790,9790,0
20240604,175500,73957850,9790,9790,9790,9790,0
20240604,175400,73957850,9790,9790,9790,9790,0
20240604,175300,73957850,9790,9790,9790,9790,100
20240604,175200,73957850,9790,9790,9790,9790,0
20240604,175100,73957850,9790,9790,9790,9790,0
20240604,175000,73957850,9790,9790,9790,9790,0
20240604,174900,73957850,9790,9790,9790,9790,0
20240604,174800,73957850,9790,9790,9790,9790,0
20240604,174700,73957850,9790,9790,9790,9790,0
20240604,174600,73957850,9790,9790,9790,9790,0
20240604,174500,73957850,9790,9790,9790,9790,0
20240604,174400,73957850,9790,9790,9790,9790,0
20240604,174300,73957850,9790,9790,9790,9790,0
20240604,174200,73957850,9790,9790,9790,9790,0
20240604,174100,73957850,9790,9790,9790,9790,0
20240604,174000,73957850,9790,9790,9790,9790,0
20240604,173900,73957850,9790,9790,9790,9790,0
20240604,173800,73957850,9790,9790,9790,9790,0
20240604,173700,73957850,9790,9790,9790,9790,0
20240604,173600,73957850,9790,9790,9790,9790,0
20240604,173500,73957850,9790,9790,9790,9790,0
20240604,173400,73957850,9790,9790,9790,9790,0
20240604,173300,73957850,9790,9790,9790,9790,0
20240604,173200,73957850,9790,9790,9790,9790,0
20240604,173100,73957850,9790,9790,9790,9790,0
20240604,173000,73957850,9790,9790,9790,9790,0
20240604,172900,73957850,9790,9790,9790,9790,0
20240604,172800,73957850,9790,9790,9790,9790,0
20240604,172700,73957850,9790,9790,9790,9790,0
20240604,172600,73957850,9790,9790,9790,9790,0
20240604,172500,73957850,9790,9790,9790,9790,0
20240604,172400,73957850,9790,9790,9790,9790,0
20240604,172300,73957850,9790,9790,9790,9790,100
20240604,172200,73957850,9790,9790,9790,9790,0
20240604,172100,73957850,9790,9790,9790,9790,0
20240604,172000,73957850,9790,9790,9790,9790,0
20240604,171900,73957850,9790,9790,9790,9790,0
20240604,171800,73957850,9790,9790,9790,9790,0
20240604,171700,73957850,9790,9790,9790,9790,0
20240604,171600,73957850,9790,9790,9790,9790,0
20240604,171500,73957850,9790,9790,9790,9790,0
20240604,171400,73957850,9790,9790,9790,9790,0
20240604,171300,73957850,9790,9790,9790,9790,0
20240604,171200,73957850,9790,9790,9790,9790,0
20240604,171100,73957850,9790,9790,9790,9790,0
20240604,171000,73957850,9790,9790,9790,9790,0
20240604,170900,73957850,9790,9790,9790,9790,0
20240604,170800,73957850,9790,9790,9790,9790,0
20240604,170700,73957850,9790,9790,9790,9790,0
20240604,170600,73957850,9790,9790,9790,9790,0
20240604,170500,73957850,9790,9790,9790,9790,0
20240604,170400,73957850,9790,9790,9790,9790,0
20240604,170300,73957850,9790,9790,9790,9790,0
20240604,170200,73957850,9790,9790,9790,9790,0
20240604,170100,73957850,9790,9790,9790,9790,0
20240604,170000,73957850,9790,9790,9790,9790,0
20240604,165900,73957850,9790,9790,9790,9790,0
20240604,165800,73957850,9790,9790,9790,9790,0
20240604,165700,73957850,9790,9790,9790,9790,0
20240604,165600,73957850,9790,9790,9790,9790,0
20240604,165500,73957850,9790,9790,9790,9790,0
20240604,165400,73957850,9790,9790,9790,9790,0
20240604,165300,73957850,9790,9790,9790,9790,100
20240604,165200,73957850,9790,9790,9790,9790,0
20240604,165100,73957850,9790,9790,9790,9790,0
20240604,165000,73957850,9790,9790,9790,9790,0
20240604,164900,73957850,9790,9790,9790,9790,0
20240604,164800,73957850,9790,9790,9790,9790,0
20240604,164700,73957850,9790,9790,9790,9790,0
20240604,164600,73957850,9790,9790,9790,9790,0
20240604,164500,73957850,9790,9790,9790,9790,0
20240604,164400,73957850,9790,9790,9790,9790,0
20240604,164300,73957850,9790,9790,9790,9790,0
20240604,164200,73957850,9790,9790,9790,9790,0
20240604,164100,73957850,9790,9790,9790,9790,0
20240604,164000,73957850,9790,9790,9790,9790,0
20240604,163900,73957850,9790,9790,9790,9790,0
20240604,163800,73957850,9790,9790,9790,9790,0
20240604,163700,73957850,9790,9790,9790,9790,0
20240604,163600,73957850,9790,9790,9790,9790,0
20240604,163500,73957850,9790,9790,9790,9790,0
20240604,163400,73957850,9790,9790,9790,9790,0
20240604,163300,73957850,9790,9790,9790,9790,0
20240604,163200,73957850,9790,9790,9790,9790,0
20240604,163100,73957850,9790,9790,9790,9790,0
20240604,163000,73957850,9790,9790,9790,9790,0
20240604,162900,73957850,9790,9790,9790,9790,0
20240604,162800,73957850,9790,9790,9790,9790,0
20240604,162700,73957850,9790,9790,9790,9790,0
20240604,162600,73957850,9790,9790,9790,9790,0
20240604,162500,73957850,9790,9790,9790,9790,0
20240604,162400,73957850,9790,9790,9790,9790,0
20240604,162300,73957850,9790,9790,9790,9790,100
20240604,162200,73957850,9790,9790,9790,9790,0
20240604,162100,73957850,9790,9790,9790,9790,0
20240604,162000,73957850,9790,9790,9790,9790,0
20240604,161900,73957850,9790,9790,9790,9790,0
20240604,161800,73957850,9790,9790,9790,9790,0
20240604,161700,73957850,9790,9790,9790,9790,0
20240604,161600,73957850,9790,9790,9790,9790,0
20240604,161500,73957850,9790,9790,9790,9790,0
20240604,161400,73957850,9790,9790,9790,9790,0
20240604,161300,73957850,9790,9790,9790,9790,0
20240604,161200,73957850,9790,9790,9790,9790,0
20240604,161100,73957850,9790,9790,9790,9790,0
20240604,161000,73957850,9790,9790,9790,9790,0
20240604,160900,73957850,9790,9790,9790,9790,0
20240604,160800,73957850,9790,9790,9790,9790,0
20240604,160700,73957850,9790,9790,9790,9790,0
20240604,160600,73957850,9790,9790,9790,9790,0
20240604,160500,73957850,9790,9790,9790,9790,0
20240604,160400,73957850,9790,9790,9790,9790,0
20240604,160300,73957850,9790,9790,9790,9790,0
20240604,160200,73957850,9790,9790,9790,9790,0
20240604,160100,73957850,9790,9790,9790,9790,0
20240604,160000,73957850,9790,9790,9790,9790,0
20240604,155900,73957850,9790,9790,9790,9790,0
20240604,155800,73957850,9790,9790,9790,9790,0
20240604,155700,73957850,9790,9790,9790,9790,0
20240604,155600,73957850,9790,9790,9790,9790,0
20240604,155500,73957850,9790,9790,9790,9790,0
20240604,155400,73957850,9790,9790,9790,9790,0
20240604,155300,73957850,9790,9790,9790,9790,100
20240604,155200,73957850,9790,9790,9790,9790,0
20240604,155100,73957850,9790,9790,9790,9790,0
20240604,155000,73957850,9790,9790,9790,9790,0
20240604,154900,73957850,9790,9790,9790,9790,0
20240604,154800,73957850,9790,9790,9790,9790,0
20240604,154700,73957850,9790,9790,9790,9790,0
20240604,154600,73957850,9790,9790,9790,9790,0
20240604,154500,73957850,9790,9790,9790,9790,0
20240604,154400,73957850,9790,9790,9790,9790,0
20240604,154300,73957850,9790,9790,9790,9790,0
20240604,154200,73957850,9790,9790,9790,9790,0
20240604,154100,73957850,9790,9790,9790,9790,0
20240604,154000,73957850,9790,9790,9790,9790,0
20240604,153900,73957850,9790,9790,9790,9790,0
20240604,153800,73957850,9790,9790,9790,9790,0
20240604,153700,73957850,9790,9790,9790,9790,0
20240604,153600,73957850,9790,9790,9790,9790,0
20240604,153500,73957850,9790,9790,9790,9790,0
20240604,153400,73957850,9790,9790,9790,9790,0
20240604,153300,73957850,9790,9790,9790,9790,0
20240604,153200,73957850,9790,9790,9790,9790,0
20240604,153100,73957850,9790,9790,9790,9790,0
20240604,153000,73957850,9790,9790,9790,9790,100
20240604,152900,72978850,9800,9800,9800,9800,0
20240604,152800,72978850,9800,9800,9800,9800,0
20240604,152700,72978850,9800,9800,9800,9800,0
20240604,152600,72978850,9800,9800,9800,9800,0
20240604,152500,72978850,9800,9800,9800,9800,0
20240604,152400,72978850,9800,9800,9800,9800,0
20240604,152300,72978850,9800,9800,9800,9800,0
20240604,152200,72978850,9800,9800,9800,9800,0
20240604,152100,72978850,9800,9800,9800,9800,0
20240604,152000,72978850,9800,9800,9800,9800,0
20240604,151900,72978850,9800,9800,9800,9800,0
20240604,151800,72978850,9800,9800,9800,9800,0
20240604,151700,72978850,9800,9800,9800,9800,0
20240604,151600,72978850,9800,9800,9800,9800,0
20240604,151500,72978850,9800,9800,9800,9770,32
20240604,151400,72666150,9760,9760,9760,9760,0
20240604,151300,72666150,9760,9760,9760,9760,0
20240604,151200,72666150,9760,9760,9760,9760,0
20240604,151100,72666150,9760,9760,9760,9760,0
20240604,151000,72666150,9760,9760,9760,9760,0
20240604,150900,72666150,9760,9760,9760,9760,0
20240604,150800,72666150,9760,9760,9760,9760,0
20240604,150700,72666150,9760,9760,9760,9760,0
20240604,150600,72666150,9760,9760,9760,9760,0
20240604,150500,72666150,9760,9760,9760,9760,2
20240604,150400,72646630,9760,9760,9760,9760,25
20240604,150300,72402630,9750,9750,9750,9750,0
20240604,150200,72402630,9750,9750,9750,9750,0
20240604,150100,72402630,9750,9750,9750,9750,12
20240604,150000,72285630,9750,9750,9750,9750,0
20240604,145900,72285630,9750,9750,9750,9750,0
20240604,145800,72285630,9750,9750,9750,9750,136
20240604,145700,70959630,9720,9720,9720,9720,0
20240604,145600,70959630,9720,9720,9720,9720,0
20240604,145500,70959630,9720,9720,9720,9720,0
20240604,145400,70959630,9720,9720,9720,9720,2
20240604,145300,70940190,9720,9720,9720,9720,34
20240604,145200,70609710,9720,9720,9720,9720,133
20240604,145100,69316950,9720,9730,9730,9720,331
20240604,145000,66099620,9720,9720,9720,9720,0
20240604,144900,66099620,9720,9720,9720,9720,0
20240604,144800,66099620,9720,9720,9720,9720,0
20240604,144700,66099620,9720,9720,9720,9720,0
20240604,144600,66099620,9720,9720,9720,9720,32
20240604,144500,65788580,9720,9720,9720,9720,0
20240604,144400,65788580,9720,9720,9720,9720,0
20240604,144300,65788580,9720,9720,9720,9720,50
20240604,144200,65302580,9710,9710,9710,9710,50
20240604,144100,64817080,9710,9710,9710,9710,49
20240604,144000,64341290,9720,9720,9720,9720,10
20240604,143900,64244090,9720,9730,9730,9720,197
20240604,143800,62328180,9730,9730,9730,9730,0
20240604,143700,62328180,9730,9730,9730,9730,0
20240604,143600,62328180,9730,9730,9730,9730,2
20240604,143500,62308720,9790,9750,9790,9750,50
20240604,143400,61821180,9800,9800,9800,9800,0
20240604,143300,61821180,9800,9800,9800,9800,0
20240604,143200,61821180,9800,9800,9800,9800,0
20240604,143100,61821180,9800,9800,9800,9800,0
20240604,143000,61821180,9800,9800,9800,9800,0
20240604,142900,61821180,9800,9800,9800,9800,0
20240604,142800,61821180,9800,9800,9800,9800,0
20240604,142700,61821180,9800,9800,9800,9800,1
20240604,142600,61811380,9750,9750,9750,9750,0
20240604,142500,61811380,9750,9800,9800,9750,3
20240604,142400,61782080,9750,9750,9750,9750,0
20240604,142300,61782080,9750,9750,9750,9750,173
20240604,142200,60095330,9750,9750,9750,9750,27
20240604,142100,59832080,9790,9790,9790,9790,0
20240604,142000,59832080,9790,9790,9790,9790,0
20240604,141900,59832080,9790,9790,9790,9790,0
20240604,141800,59832080,9790,9790,9790,9790,0
20240604,141700,59832080,9790,9790,9790,9790,30
20240604,141600,59538380,9790,9790,9790,9790,0
20240604,141500,59538380,9790,9790,9790,9790,3
20240604,141400,59509010,9800,9800,9800,9800,0
20240604,141300,59509010,9800,9800,9800,9800,0
20240604,141200,59509010,9800,9800,9800,9800,0
20240604,141100,59509010,9800,9800,9800,9800,0
20240604,141000,59509010,9800,9800,9800,9800,0
20240604,140900,59509010,9800,9800,9800,9800,0
20240604,140800,59509010,9800,9800,9800,9800,0
20240604,140700,59509010,9800,9800,9800,9800,0
20240604,140600,59509010,9800,9800,9800,9800,0
20240604,140500,59509010,9800,9800,9800,9800,0
20240604,140400,59509010,9800,9800,9800,9800,0
20240604,140300,59509010,9800,9800,9800,9800,20
20240604,140200,59313010,9800,9800,9800,9800,0
20240604,140100,59313010,9800,9800,9800,9800,0
20240604,140000,59313010,9800,9800,9800,9800,0
20240604,135900,59313010,9800,9800,9800,9800,0
20240604,135800,59313010,9800,9800,9800,9800,0
20240604,135700,59313010,9800,9800,9800,9800,0
20240604,135600,59313010,9800,9800,9800,9800,0
20240604,135500,59313010,9800,9800,9800,9800,0
20240604,135400,59313010,9800,9760,9800,9760,23
20240604,135300,59087730,9760,9760,9760,9760,30
20240604,135200,58794930,9750,9750,9750,9750,0
20240604,135100,58794930,9750,9750,9750,9750,300
20240604,135000,55869930,9750,9750,9750,9750,0
20240604,134900,55869930,9750,9750,9750,9750,0
20240604,134800,55869930,9750,9750,9750,9750,0
20240604,134700,55869930,9750,9750,9750,9750,1
20240604,134600,55860180,9720,9720,9720,9720,0
20240604,134500,55860180,9720,9720,9720,9720,0
20240604,134400,55860180,9720,9720,9720,9720,0
20240604,134300,55860180,9720,9720,9720,9720,0
20240604,134200,55860180,9720,9720,9720,9720,0
20240604,134100,55860180,9720,9720,9720,9720,200
20240604,134000,53916180,9720,9720,9720,9720,0
20240604,133900,53916180,9720,9730,9730,9720,59
20240604,133800,53342490,9750,9750,9750,9750,0
20240604,133700,53342490,9750,9750,9750,9750,0
20240604,133600,53342490,9750,9750,9750,9750,0
20240604,133500,53342490,9750,9750,9750,9750,0
20240604,133400,53342490,9750,9750,9750,9750,0
20240604,133300,53342490,9750,9750,9750,9750,20
20240604,133200,53147490,9750,9750,9750,9750,0
20240604,133100,53147490,9750,9750,9750,9750,0
20240604,133000,53147490,9750,9750,9750,9750,0
20240604,132900,53147490,9750,9750,9750,9750,0
20240604,132800,53147490,9750,9750,9750,9750,0
20240604,132700,53147490,9750,9750,9750,9750,0
20240604,132600,53147490,9750,9750,9750,9750,1
20240604,132500,53137740,9750,9750,9750,9750,0
20240604,132400,53137740,9750,9750,9750,9750,0
20240604,132300,53137740,9750,9750,9750,9750,0
20240604,132200,53137740,9750,9750,9750,9750,1
20240604,132100,53127990,9730,9730,9730,9730,0
20240604,132000,53127990,9730,9730,9730,9730,0
20240604,131900,53127990,9730,9730,9730,9730,12
20240604,131800,53011230,9740,9740,9740,9740,0
20240604,131700,53011230,9740,9760,9760,9740,800
20240604,131600,45212950,9790,9790,9790,9790,0
20240604,131500,45212950,9790,9790,9790,9790,0
20240604,131400,45212950,9790,9790,9790,9790,3
20240604,131300,45183580,9790,9790,9790,9790,1
20240604,131200,45173790,9820,9820,9820,9820,1
20240604,131100,45163970,9820,9820,9820,9820,59
20240604,131000,44584590,9820,9820,9820,9820,0
20240604,130900,44584590,9820,9820,9820,9820,0
20240604,130800,44584590,9820,9820,9820,9820,0
20240604,130700,44584590,9820,9820,9820,9820,0
20240604,130600,44584590,9820,9820,9820,9820,0
20240604,130500,44584590,9820,9820,9820,9820,0
20240604,130400,44584590,9820,9820,9820,9820,0
20240604,130300,44584590,9820,9820,9820,9820,0
20240604,130200,44584590,9820,9820,9820,9820,0
20240604,130100,44584590,9820,9820,9820,9820,0
20240604,130000,44584590,9820,9820,9820,9820,0
20240604,125900,44584590,9820,9820,9820,9820,0
20240604,125800,44584590,9820,9820,9820,9820,0
20240604,125700,44584590,9820,9820,9820,9820,0
20240604,125600,44584590,9820,9820,9820,9820,0
20240604,125500,44584590,9820,9820,9820,9820,0
20240604,125400,44584590,9820,9820,9820,9820,0
20240604,125300,44584590,9820,9820,9820,9820,0
20240604,125200,44584590,9820,9820,9820,9820,0
20240604,125100,44584590,9820,9820,9820,9820,0
20240604,125000,44584590,9820,9820,9820,9820,0
20240604,124900,44584590,9820,9820,9820,9820,0
20240604,124800,44584590,9820,9820,9820,9820,0
20240604,124700,44584590,9820,9780,9820,9780,200
20240604,124600,42623150,9750,9750,9750,9750,0
20240604,124500,42623150,9750,9750,9750,9750,0
20240604,124400,42623150,9750,9750,9750,9750,0
20240604,124300,42623150,9750,9750,9750,9750,0
20240604,124200,42623150,9750,9750,9750,9750,0
20240604,124100,42623150,9750,9750,9750,9750,0
20240604,124000,42623150,9750,9750,9750,9750,0
20240604,123900,42623150,9750,9750,9750,9750,104
20240604,123800,41609150,9810,9810,9810,9810,0
20240604,123700,41609150,9810,9810,9810,9810,28
20240604,123600,41334470,9810,9810,9810,9810,0
20240604,123500,41334470,9810,9780,9810,9780,200
20240604,123400,39375260,9780,9780,9780,9780,0
20240604,123300,39375260,9780,9780,9780,9780,0
20240604,123200,39375260,9780,9780,9780,9780,0
20240604,123100,39375260,9780,9780,9780,9780,0
20240604,123000,39375260,9780,9780,9780,9780,0
20240604,122900,39375260,9780,9780,9780,9780,0
20240604,122800,39375260,9780,9780,9780,9780,0
20240604,122700,39375260,9780,9780,9780,9780,0
20240604,122600,39375260,9780,9780,9780,9780,123
20240604,122500,38172320,9780,9770,9780,9770,28
20240604,122400,37898640,9760,9760,9760,9760,0
20240604,122300,37898640,9760,9760,9760,9760,0
20240604,122200,37898640,9760,9760,9760,9760,0
20240604,122100,37898640,9760,9760,9760,9760,0
20240604,122000,37898640,9760,9760,9760,9760,0
20240604,121900,37898640,9760,9760,9760,9760,0
20240604,121800,37898640,9760,9760,9760,9760,0
20240604,121700,37898640,9760,9760,9760,9760,0
20240604,121600,37898640,9760,9760,9760,9760,76
20240604,121500,37156880,9720,9720,9720,9720,120
20240604,121400,35990480,9760,9760,9760,9760,0
20240604,121300,35990480,9760,9760,9760,9760,0
20240604,121200,35990480,9760,9760,9760,9760,0
20240604,121100,35990480,9760,9760,9760,9760,0
20240604,121000,35990480,9760,9760,9760,9760,0
20240604,120900,35990480,9760,9760,9760,9760,0
20240604,120800,35990480,9760,9760,9760,9760,0
20240604,120700,35990480,9760,9760,9760,9760,0
20240604,120600,35990480,9760,9760,9760,9760,0
20240604,120500,35990480,9760,9760,9760,9760,0
20240604,120400,35990480,9760,9760,9760,9760,7
20240604,120300,35922160,9760,9760,9760,9760,0
20240604,120200,35922160,9760,9760,9760,9760,0
20240604,120100,35922160,9760,9760,9760,9760,0
20240604,120000,35922160,9760,9760,9760,9760,0
20240604,115900,35922160,9760,9760,9760,9760,0
20240604,115800,35922160,9760,9760,9760,9760,0
20240604,115700,35922160,9760,9760,9760,9760,0
20240604,115600,35922160,9760,9760,9760,9760,0
20240604,115500,35922160,9760,9760,9760,9760,1
20240604,115400,35912400,9740,9740,9740,9740,0
20240604,115300,35912400,9740,9740,9740,9740,262
20240604,115200,33360520,9740,9740,9740,9740,30
20240604,115100,33068320,9770,9770,9770,9770,0
20240604,115000,33068320,9770,9770,9770,9740,3
20240604,114900,33039040,9740,9740,9740,9740,0
20240604,114800,33039040,9740,9740,9740,9740,0
20240604,114700,33039040,9740,9740,9740,9740,10
20240604,114600,32941640,9750,9750,9750,9750,45
20240604,114500,32502890,9750,9750,9750,9750,160
20240604,114400,30942890,9770,9770,9770,9770,0
20240604,114300,30942890,9770,9770,9770,9770,0
20240604,114200,30942890,9770,9770,9770,9770,10
20240604,114100,30845190,9780,9780,9780,9780,0
20240604,114000,30845190,9780,9780,9780,9780,0
20240604,113900,30845190,9780,9780,9780,9780,0
20240604,113800,30845190,9780,9780,9780,9780,0
20240604,113700,30845190,9780,9780,9780,9780,10
20240604,113600,30747390,9810,9810,9810,9810,0
20240604,113500,30747390,9810,9810,9810,9810,0
20240604,113400,30747390,9810,9810,9810,9810,0
20240604,113300,30747390,9810,9810,9810,9810,0
20240604,113200,30747390,9810,9810,9810,9810,0
20240604,113100,30747390,9810,9810,9810,9810,0
20240604,113000,30747390,9810,9810,9810,9810,0
20240604,112900,30747390,9810,9810,9810,9810,0
20240604,112800,30747390,9810,9810,9810,9810,0
20240604,112700,30747390,9810,9810,9810,9810,0
20240604,112600,30747390,9810,9810,9810,9810,0
20240604,112500,30747390,9810,9810,9810,9810,0
20240604,112400,30747390,9810,9810,9810,9810,0
20240604,112300,30747390,9810,9810,9810,9810,0
20240604,112200,30747390,9810,9810,9810,9810,0
20240604,112100,30747390,9810,9810,9810,9810,0
20240604,112000,30747390,9810,9750,9810,9750,11
20240604,111900,30640080,9750,9750,9750,9750,0
20240604,111800,30640080,9750,9750,9750,9750,0
20240604,111700,30640080,9750,9770,9770,9750,12
20240604,111600,30523060,9840,9840,9840,9840,0
20240604,111500,30523060,9840,9840,9840,9840,0
20240604,111400,30523060,9840,9840,9840,9840,0
20240604,111300,30523060,9840,9840,9840,9840,1
20240604,111200,30513220,9840,9840,9840,9840,0
20240604,111100,30513220,9840,9840,9840,9840,0
20240604,111000,30513220,9840,9840,9840,9840,0
20240604,110900,30513220,9840,9840,9840,9840,0
20240604,110800,30513220,9840,9840,9840,9840,9
20240604,110700,30424660,9840,9840,9840,9840,0
20240604,110600,30424660,9840,9840,9840,9840,0
20240604,110500,30424660,9840,9840,9840,9840,0
20240604,110400,30424660,9840,9840,9840,9840,0
20240604,110300,30424660,9840,9840,9840,9840,0
20240604,110200,30424660,9840,9840,9840,9840,0
20240604,110100,30424660,9840,9840,9840,9840,0
20240604,110000,30424660,9840,9840,9840,9840,0
20240604,105900,30424660,9840,9840,9840,9840,1
20240604,105800,30414820,9800,9800,9800,9800,91
20240604,105700,29523020,9850,9850,9850,9850,0
20240604,105600,29523020,9850,9850,9850,9850,0
20240604,105500,29523020,9850,9850,9850,9850,0
20240604,105400,29523020,9850,9850,9850,9850,0
20240604,105300,29523020,9850,9850,9850,9850,0
20240604,105200,29523020,9850,9850,9850,9850,0
20240604,105100,29523020,9850,9850,9850,9850,0
20240604,105000,29523020,9850,9800,9850,9800,186
20240604,104900,27700170,9800,9800,9800,9800,0
20240604,104800,27700170,9800,9800,9800,9800,0
20240604,104700,27700170,9800,9800,9800,9800,0
20240604,104600,27700170,9800,9800,9800,9800,0
20240604,104500,27700170,9800,9800,9800,9800,0
20240604,104400,27700170,9800,9800,9800,9800,0
20240604,104300,27700170,9800,9800,9800,9800,0
20240604,104200,27700170,9800,9800,9800,9800,0
20240604,104100,27700170,9800,9800,9800,9800,1
20240604,104000,27690370,9750,9750,9750,9750,0
20240604,103900,27690370,9750,9750,9750,9750,0
20240604,103800,27690370,9750,9750,9750,9750,0
20240604,103700,27690370,9750,9750,9750,9750,0
20240604,103600,27690370,9750,9750,9750,9750,2
20240604,103500,27670870,9760,9760,9760,9760,1
20240604,103400,27661110,9800,9800,9800,9800,0
20240604,103300,27661110,9800,9800,9800,9800,1
20240604,103200,27651310,9750,9750,9750,9750,306
20240604,103100,24667810,9740,9740,9740,9740,20
20240604,103000,24473010,9710,9710,9710,9710,0
20240604,102900,24473010,9710,9710,9710,9710,0
20240604,102800,24473010,9710,9710,9710,9710,0
20240604,102700,24473010,9710,9710,9710,9710,200
20240604,102600,22531010,9710,9710,9710,9710,0
20240604,102500,22531010,9710,9710,9710,9710,20
20240604,102400,22336810,9710,9710,9710,9710,0
20240604,102300,22336810,9710,9710,9710,9710,0
20240604,102200,22336810,9710,9710,9710,9710,0
20240604,102100,22336810,9710,9710,9710,9710,0
20240604,102000,22336810,9710,9710,9710,9710,0
20240604,101900,22336810,9710,9690,9710,9690,354
20240604,101800,18904790,9650,9650,9650,9650,0
20240604,101700,18904790,9650,9650,9650,9650,0
20240604,101600,18904790,9650,9650,9650,9650,3
20240604,101500,18875840,9660,9660,9660,9660,0
20240604,101400,18875840,9660,9660,9660,9660,0
20240604,101300,18875840,9660,9660,9660,9660,0
20240604,101200,18875840,9660,9670,9670,9660,194
20240604,101100,17001680,9700,9700,9700,9700,0
20240604,101000,17001680,9700,9700,9700,9700,0
20240604,100900,17001680,9700,9700,9700,9700,0
20240604,100800,17001680,9700,9700,9700,9700,0
20240604,100700,17001680,9700,9700,9700,9700,1
20240604,100600,16991980,9660,9660,9660,9660,0
20240604,100500,16991980,9660,9660,9660,9660,0
20240604,100400,16991980,9660,9660,9660,9660,0
20240604,100300,16991980,9660,9660,9660,9660,0
20240604,100200,16991980,9660,9660,9660,9660,94
20240604,100100,16083940,9670,9670,9670,9670,110
20240604,100000,15020240,9710,9710,9710,9710,0
20240604,095900,15020240,9710,9710,9710,9710,0
20240604,095800,15020240,9710,9710,9710,9710,0
20240604,095700,15020240,9710,9710,9710,9710,0
20240604,095600,15020240,9710,9710,9710,9710,0
20240604,095500,15020240,9710,9710,9710,9710,0
20240604,095400,15020240,9710,9710,9710,9710,0
20240604,095300,15020240,9710,9710,9710,9710,1
20240604,095200,15010530,9710,9710,9710,9710,0
20240604,095100,15010530,9710,9710,9710,9710,0
20240604,095000,15010530,9710,9710,9710,9710,0
20240604,094900,15010530,9710,9710,9710,9710,0
20240604,094800,15010530,9710,9710,9710,9710,0
20240604,094700,15010530,9710,9710,9710,9710,0
20240604,094600,15010530,9710,9710,9710,9710,0
20240604,094500,15010530,9710,9710,9710,9710,1
20240604,094400,15000820,9690,9690,9690,9690,0
20240604,094300,15000820,9690,9690,9690,9690,0
20240604,094200,15000820,9690,9690,9690,9690,0
20240604,094100,15000820,9690,9690,9690,9690,0
20240604,094000,15000820,9690,9690,9690,9690,0
20240604,093900,15000820,9690,9690,9690,9690,0
20240604,093800,15000820,9690,9690,9690,9690,10
20240604,093700,14903920,9710,9710,9710,9710,0
20240604,093600,14903920,9710,9710,9710,9710,0
20240604,093500,14903920,9710,9710,9710,9710,0
20240604,093400,14903920,9710,9710,9710,9710,0
20240604,093300,14903920,9710,9710,9710,9710,0
20240604,093200,14903920,9710,9710,9710,9710,0
20240604,093100,14903920,9710,9710,9710,9710,0
20240604,093000,14903920,9710,9710,9710,9710,1
20240604,092900,14894210,9700,9700,9700,9700,0
20240604,092800,14894210,9700,9690,9700,9690,206
20240604,092700,12896070,9710,9710,9710,9710,0
20240604,092600,12896070,9710,9710,9710,9710,0
20240604,092500,12896070,9710,9700,9710,9700,120
20240604,092400,11730880,9690,9690,9690,9690,0
20240604,092300,11730880,9690,9690,9690,9690,0
20240604,092200,11730880,9690,9690,9690,9690,0
20240604,092100,11730880,9690,9690,9690,9690,0
20240604,092000,11730880,9690,9690,9690,9690,0
20240604,091900,11730880,9690,9690,9690,9690,0
20240604,091800,11730880,9690,9690,9690,9690,6
20240604,091700,11672740,9650,9650,9650,9650,0
20240604,091600,11672740,9650,9650,9650,9650,0
20240604,091500,11672740,9650,9650,9650,9650,1
20240604,091400,11663090,9690,9690,9690,9690,0
20240604,091300,11663090,9690,9690,9690,9690,0
20240604,091200,11663090,9690,9690,9690,9690,0
20240604,091100,11663090,9690,9690,9690,9690,20
20240604,091000,11469290,9690,9690,9690,9690,30
20240604,090900,11178590,9690,9690,9690,9690,4
20240604,090800,11139830,9600,9600,9600,9600,0
20240604,090700,11139830,9600,9600,9600,9600,0
20240604,090600,11139830,9600,9690,9690,9600,180
20240604,090500,9411650,9610,9620,9620,9610,25
20240604,090400,9171320,9680,9700,9700,9680,96
20240604,090300,8240140,9700,9700,9700,9700,0
20240604,090200,8240140,9700,9700,9700,9700,0
20240604,090100,8240140,9700,9610,9700,9610,25
20240604,090000,7999800,9750,9600,9750,9600,833