KissMeData/014790/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190100,3697330590,2105,2105,2105,2105,8496
20240604,190000,3697330590,2105,2105,2105,2105,0
20240604,185900,3697330590,2105,2105,2105,2105,0
20240604,185800,3697330590,2105,2105,2105,2105,0
20240604,185700,3697330590,2105,2105,2105,2105,0
20240604,185600,3697330590,2105,2105,2105,2105,0
20240604,185500,3697330590,2105,2105,2105,2105,0
20240604,185400,3697330590,2105,2105,2105,2105,0
20240604,185300,3697330590,2105,2105,2105,2105,0
20240604,185200,3697330590,2105,2105,2105,2105,0
20240604,185100,3697330590,2105,2105,2105,2105,0
20240604,185000,3697330590,2105,2105,2105,2105,0
20240604,184900,3697330590,2105,2105,2105,2105,0
20240604,184800,3697330590,2105,2105,2105,2105,0
20240604,184700,3697330590,2105,2105,2105,2105,0
20240604,184600,3697330590,2105,2105,2105,2105,0
20240604,184500,3697330590,2105,2105,2105,2105,0
20240604,184400,3697330590,2105,2105,2105,2105,0
20240604,184300,3697330590,2105,2105,2105,2105,0
20240604,184200,3697330590,2105,2105,2105,2105,0
20240604,184100,3697330590,2105,2105,2105,2105,0
20240604,184000,3697330590,2105,2105,2105,2105,0
20240604,183900,3697330590,2105,2105,2105,2105,0
20240604,183800,3697330590,2105,2105,2105,2105,0
20240604,183700,3697330590,2105,2105,2105,2105,0
20240604,183600,3697330590,2105,2105,2105,2105,0
20240604,183500,3697330590,2105,2105,2105,2105,0
20240604,183400,3697330590,2105,2105,2105,2105,0
20240604,183300,3697330590,2105,2105,2105,2105,0
20240604,183200,3697330590,2105,2105,2105,2105,0
20240604,183100,3697330590,2105,2105,2105,2105,8496
20240604,183000,3697330590,2105,2105,2105,2105,0
20240604,182900,3697330590,2105,2105,2105,2105,0
20240604,182800,3697330590,2105,2105,2105,2105,0
20240604,182700,3697330590,2105,2105,2105,2105,0
20240604,182600,3697330590,2105,2105,2105,2105,0
20240604,182500,3697330590,2105,2105,2105,2105,0
20240604,182400,3697330590,2105,2105,2105,2105,0
20240604,182300,3697330590,2105,2105,2105,2105,0
20240604,182200,3697330590,2105,2105,2105,2105,0
20240604,182100,3697330590,2105,2105,2105,2105,0
20240604,182000,3697330590,2105,2105,2105,2105,0
20240604,181900,3697330590,2105,2105,2105,2105,0
20240604,181800,3697330590,2105,2105,2105,2105,0
20240604,181700,3697330590,2105,2105,2105,2105,0
20240604,181600,3697330590,2105,2105,2105,2105,0
20240604,181500,3697330590,2105,2105,2105,2105,0
20240604,181400,3697330590,2105,2105,2105,2105,0
20240604,181300,3697330590,2105,2105,2105,2105,0
20240604,181200,3697330590,2105,2105,2105,2105,0
20240604,181100,3697330590,2105,2105,2105,2105,0
20240604,181000,3697330590,2105,2105,2105,2105,0
20240604,180900,3697330590,2105,2105,2105,2105,0
20240604,180800,3697330590,2105,2105,2105,2105,0
20240604,180700,3697330590,2105,2105,2105,2105,0
20240604,180600,3697330590,2105,2105,2105,2105,0
20240604,180500,3697330590,2105,2105,2105,2105,0
20240604,180400,3697330590,2105,2105,2105,2105,0
20240604,180300,3697330590,2105,2105,2105,2105,0
20240604,180200,3697330590,2105,2105,2105,2105,0
20240604,180100,3697330590,2105,2105,2105,2105,8496
20240604,180000,3697330590,2105,2105,2105,2105,0
20240604,175900,3697330590,2105,2105,2105,2105,0
20240604,175800,3697330590,2105,2105,2105,2105,0
20240604,175700,3697330590,2105,2105,2105,2105,0
20240604,175600,3697330590,2105,2105,2105,2105,0
20240604,175500,3697330590,2105,2105,2105,2105,0
20240604,175400,3697330590,2105,2105,2105,2105,0
20240604,175300,3697330590,2105,2105,2105,2105,0
20240604,175200,3697330590,2105,2105,2105,2105,0
20240604,175100,3697330590,2105,2105,2105,2105,0
20240604,175000,3697330590,2105,2105,2105,2105,0
20240604,174900,3697330590,2105,2105,2105,2105,0
20240604,174800,3697330590,2105,2105,2105,2105,0
20240604,174700,3697330590,2105,2105,2105,2105,0
20240604,174600,3697330590,2105,2105,2105,2105,0
20240604,174500,3697330590,2105,2105,2105,2105,0
20240604,174400,3697330590,2105,2105,2105,2105,0
20240604,174300,3697330590,2105,2105,2105,2105,0
20240604,174200,3697330590,2105,2105,2105,2105,0
20240604,174100,3697330590,2105,2105,2105,2105,0
20240604,174000,3697330590,2105,2105,2105,2105,0
20240604,173900,3697330590,2105,2105,2105,2105,0
20240604,173800,3697330590,2105,2105,2105,2105,0
20240604,173700,3697330590,2105,2105,2105,2105,0
20240604,173600,3697330590,2105,2105,2105,2105,0
20240604,173500,3697330590,2105,2105,2105,2105,0
20240604,173400,3697330590,2105,2105,2105,2105,0
20240604,173300,3697330590,2105,2105,2105,2105,0
20240604,173200,3697330590,2105,2105,2105,2105,0
20240604,173100,3697330590,2105,2105,2105,2105,8496
20240604,173000,3697330590,2105,2105,2105,2105,0
20240604,172900,3697330590,2105,2105,2105,2105,0
20240604,172800,3697330590,2105,2105,2105,2105,0
20240604,172700,3697330590,2105,2105,2105,2105,0
20240604,172600,3697330590,2105,2105,2105,2105,0
20240604,172500,3697330590,2105,2105,2105,2105,0
20240604,172400,3697330590,2105,2105,2105,2105,0
20240604,172300,3697330590,2105,2105,2105,2105,0
20240604,172200,3697330590,2105,2105,2105,2105,0
20240604,172100,3697330590,2105,2105,2105,2105,0
20240604,172000,3697330590,2105,2105,2105,2105,0
20240604,171900,3697330590,2105,2105,2105,2105,0
20240604,171800,3697330590,2105,2105,2105,2105,0
20240604,171700,3697330590,2105,2105,2105,2105,0
20240604,171600,3697330590,2105,2105,2105,2105,0
20240604,171500,3697330590,2105,2105,2105,2105,0
20240604,171400,3697330590,2105,2105,2105,2105,0
20240604,171300,3697330590,2105,2105,2105,2105,0
20240604,171200,3697330590,2105,2105,2105,2105,0
20240604,171100,3697330590,2105,2105,2105,2105,0
20240604,171000,3697330590,2105,2105,2105,2105,0
20240604,170900,3697330590,2105,2105,2105,2105,0
20240604,170800,3697330590,2105,2105,2105,2105,0
20240604,170700,3697330590,2105,2105,2105,2105,0
20240604,170600,3697330590,2105,2105,2105,2105,0
20240604,170500,3697330590,2105,2105,2105,2105,0
20240604,170400,3697330590,2105,2105,2105,2105,0
20240604,170300,3697330590,2105,2105,2105,2105,0
20240604,170200,3697330590,2105,2105,2105,2105,0
20240604,170100,3697330590,2105,2105,2105,2105,8496
20240604,170000,3697330590,2105,2105,2105,2105,0
20240604,165900,3697330590,2105,2105,2105,2105,0
20240604,165800,3697330590,2105,2105,2105,2105,0
20240604,165700,3697330590,2105,2105,2105,2105,0
20240604,165600,3697330590,2105,2105,2105,2105,0
20240604,165500,3697330590,2105,2105,2105,2105,0
20240604,165400,3697330590,2105,2105,2105,2105,0
20240604,165300,3697330590,2105,2105,2105,2105,0
20240604,165200,3697330590,2105,2105,2105,2105,0
20240604,165100,3697330590,2105,2105,2105,2105,0
20240604,165000,3697330590,2105,2105,2105,2105,0
20240604,164900,3697330590,2105,2105,2105,2105,0
20240604,164800,3697330590,2105,2105,2105,2105,0
20240604,164700,3697330590,2105,2105,2105,2105,0
20240604,164600,3697330590,2105,2105,2105,2105,0
20240604,164500,3697330590,2105,2105,2105,2105,0
20240604,164400,3697330590,2105,2105,2105,2105,0
20240604,164300,3697330590,2105,2105,2105,2105,0
20240604,164200,3697330590,2105,2105,2105,2105,0
20240604,164100,3697330590,2105,2105,2105,2105,0
20240604,164000,3697330590,2105,2105,2105,2105,0
20240604,163900,3697330590,2105,2105,2105,2105,0
20240604,163800,3697330590,2105,2105,2105,2105,0
20240604,163700,3697330590,2105,2105,2105,2105,0
20240604,163600,3697330590,2105,2105,2105,2105,0
20240604,163500,3697330590,2105,2105,2105,2105,0
20240604,163400,3697330590,2105,2105,2105,2105,0
20240604,163300,3697330590,2105,2105,2105,2105,0
20240604,163200,3697330590,2105,2105,2105,2105,0
20240604,163100,3697330590,2105,2105,2105,2105,8496
20240604,163000,3697330590,2105,2105,2105,2105,0
20240604,162900,3697330590,2105,2105,2105,2105,0
20240604,162800,3697330590,2105,2105,2105,2105,0
20240604,162700,3697330590,2105,2105,2105,2105,0
20240604,162600,3697330590,2105,2105,2105,2105,0
20240604,162500,3697330590,2105,2105,2105,2105,0
20240604,162400,3697330590,2105,2105,2105,2105,0
20240604,162300,3697330590,2105,2105,2105,2105,0
20240604,162200,3697330590,2105,2105,2105,2105,0
20240604,162100,3697330590,2105,2105,2105,2105,0
20240604,162000,3697330590,2105,2105,2105,2105,0
20240604,161900,3697330590,2105,2105,2105,2105,0
20240604,161800,3697330590,2105,2105,2105,2105,0
20240604,161700,3697330590,2105,2105,2105,2105,0
20240604,161600,3697330590,2105,2105,2105,2105,0
20240604,161500,3697330590,2105,2105,2105,2105,0
20240604,161400,3697330590,2105,2105,2105,2105,0
20240604,161300,3697330590,2105,2105,2105,2105,0
20240604,161200,3697330590,2105,2105,2105,2105,0
20240604,161100,3697330590,2105,2105,2105,2105,0
20240604,161000,3697330590,2105,2105,2105,2105,0
20240604,160900,3697330590,2105,2105,2105,2105,0
20240604,160800,3697330590,2105,2105,2105,2105,0
20240604,160700,3697330590,2105,2105,2105,2105,0
20240604,160600,3697330590,2105,2105,2105,2105,0
20240604,160500,3697330590,2105,2105,2105,2105,0
20240604,160400,3697330590,2105,2105,2105,2105,0
20240604,160300,3697330590,2105,2105,2105,2105,0
20240604,160200,3697330590,2105,2105,2105,2105,0
20240604,160100,3697330590,2105,2105,2105,2105,8496
20240604,160000,3697330590,2105,2105,2105,2105,0
20240604,155900,3697330590,2105,2105,2105,2105,0
20240604,155800,3697330590,2105,2105,2105,2105,0
20240604,155700,3697330590,2105,2105,2105,2105,0
20240604,155600,3697330590,2105,2105,2105,2105,0
20240604,155500,3697330590,2105,2105,2105,2105,0
20240604,155400,3697330590,2105,2105,2105,2105,0
20240604,155300,3697330590,2105,2105,2105,2105,0
20240604,155200,3697330590,2105,2105,2105,2105,0
20240604,155100,3697330590,2105,2105,2105,2105,0
20240604,155000,3697330590,2105,2105,2105,2105,0
20240604,154900,3697330590,2105,2105,2105,2105,0
20240604,154800,3697330590,2105,2105,2105,2105,0
20240604,154700,3697330590,2105,2105,2105,2105,0
20240604,154600,3697330590,2105,2105,2105,2105,0
20240604,154500,3697330590,2105,2105,2105,2105,0
20240604,154400,3697330590,2105,2105,2105,2105,0
20240604,154300,3697330590,2105,2105,2105,2105,0
20240604,154200,3697330590,2105,2105,2105,2105,0
20240604,154100,3697330590,2105,2105,2105,2105,0
20240604,154000,3697330590,2105,2105,2105,2105,0
20240604,153900,3697330590,2105,2105,2105,2105,0
20240604,153800,3697330590,2105,2105,2105,2105,0
20240604,153700,3697330590,2105,2105,2105,2105,0
20240604,153600,3697330590,2105,2105,2105,2105,0
20240604,153500,3697330590,2105,2105,2105,2105,0
20240604,153400,3697330590,2105,2105,2105,2105,0
20240604,153300,3697330590,2105,2105,2105,2105,0
20240604,153200,3697330590,2105,2105,2105,2105,0
20240604,153100,3697330590,2105,2105,2105,2105,8496
20240604,153000,3697330590,2105,2105,2105,2105,8496
20240604,152900,3679446510,2090,2090,2090,2090,0
20240604,152800,3679446510,2090,2090,2090,2090,0
20240604,152700,3679446510,2090,2090,2090,2090,0
20240604,152600,3679446510,2090,2090,2090,2090,0
20240604,152500,3679446510,2090,2090,2090,2090,0
20240604,152400,3679446510,2090,2090,2090,2090,0
20240604,152300,3679446510,2090,2090,2090,2090,0
20240604,152200,3679446510,2090,2090,2090,2090,0
20240604,152100,3679446510,2090,2090,2090,2090,0
20240604,152000,3679446510,2090,2090,2090,2090,0
20240604,151900,3679446510,2090,2100,2105,2090,428
20240604,151800,3678550935,2090,2090,2090,2090,662
20240604,151700,3677167355,2100,2090,2105,2090,520
20240604,151600,3676072955,2100,2100,2100,2100,1500
20240604,151500,3672922955,2085,2085,2095,2080,2969
20240604,151400,3666724405,2085,2080,2085,2080,1255
20240604,151300,3664112750,2085,2085,2085,2085,1
20240604,151200,3664110665,2080,2080,2080,2080,2734
20240604,151100,3658423945,2070,2070,2070,2070,11
20240604,151000,3658401175,2070,2080,2080,2070,9631
20240604,150900,3638454055,2080,2080,2080,2080,0
20240604,150800,3638454055,2080,2080,2080,2080,451
20240604,150700,3637515975,2080,2085,2085,2080,11
20240604,150600,3637493090,2085,2085,2085,2085,295
20240604,150500,3636878015,2085,2085,2085,2085,18
20240604,150400,3636840485,2085,2085,2085,2085,0
20240604,150300,3636840485,2085,2085,2085,2085,40
20240604,150200,3636757085,2080,2075,2080,2075,22
20240604,150100,3636711430,2075,2075,2075,2075,2645
20240604,150000,3631223055,2075,2080,2080,2075,268
20240604,145900,3630666210,2090,2085,2090,2085,110
20240604,145800,3630436320,2085,2090,2090,2085,505
20240604,145700,3629382390,2095,2100,2100,2090,372
20240604,145600,3628604740,2090,2105,2110,2090,11
20240604,145500,3628581575,2110,2090,2110,2090,1975
20240604,145400,3624430545,2085,2085,2100,2085,323
20240604,145300,3623752645,2100,2085,2100,2085,20
20240604,145200,3623710660,2075,2075,2075,2075,75
20240604,145100,3623555035,2100,2085,2100,2085,1401
20240604,145000,3620618050,2090,2085,2090,2085,24
20240604,144900,3620567895,2090,2085,2090,2085,2
20240604,144800,3620563720,2085,2075,2085,2075,483
20240604,144700,3619556695,2080,2080,2080,2080,5
20240604,144600,3619546295,2080,2075,2080,2070,116
20240604,144500,3619306150,2085,2085,2090,2085,40
20240604,144400,3619222635,2075,2070,2075,2070,3511
20240604,144300,3611942410,2070,2070,2070,2070,3
20240604,144200,3611936200,2070,2070,2075,2070,4494
20240604,144100,3602633495,2070,2070,2075,2070,1726
20240604,144000,3599060670,2070,2070,2075,2070,7853
20240604,143900,3582804840,2070,2075,2075,2070,6210
20240604,143800,3569946065,2080,2075,2080,2075,41
20240604,143700,3569860935,2080,2080,2080,2080,564
20240604,143600,3568687815,2095,2095,2095,2095,0
20240604,143500,3568687815,2095,2085,2095,2080,224
20240604,143400,3568221540,2085,2085,2085,2085,0
20240604,143300,3568221540,2085,2095,2095,2085,2
20240604,143200,3568217360,2100,2075,2100,2075,2223
20240604,143100,3563587580,2080,2075,2080,2075,181
20240604,143000,3563212000,2075,2075,2080,2075,325
20240604,142900,3562537505,2075,2075,2075,2070,3807
20240604,142800,3554648725,2075,2080,2080,2075,8341
20240604,142700,3537339945,2080,2080,2080,2080,0
20240604,142600,3537339945,2080,2080,2080,2080,315
20240604,142500,3536684745,2080,2080,2080,2080,26
20240604,142400,3536630665,2080,2080,2080,2080,1028
20240604,142300,3534492425,2075,2075,2075,2075,0
20240604,142200,3534492425,2075,2075,2075,2075,100
20240604,142100,3534284925,2080,2080,2080,2080,2000
20240604,142000,3530124925,2085,2090,2095,2080,586
20240604,141900,3528903730,2090,2090,2090,2090,1
20240604,141800,3528901640,2085,2095,2095,2085,102
20240604,141700,3528687970,2095,2090,2095,2090,78
20240604,141600,3528524565,2095,2095,2095,2095,0
20240604,141500,3528524565,2095,2090,2095,2090,433
20240604,141400,3527617440,2080,2080,2080,2080,24
20240604,141300,3527567520,2085,2085,2085,2085,9
20240604,141200,3527548755,2080,2080,2080,2080,0
20240604,141100,3527548755,2080,2080,2080,2075,846
20240604,141000,3525792725,2095,2080,2095,2080,157
20240604,140900,3525465550,2085,2085,2085,2085,0
20240604,140800,3525465550,2085,2085,2085,2085,656
20240604,140700,3524097790,2085,2085,2085,2085,101
20240604,140600,3523887205,2090,2090,2090,2090,0
20240604,140500,3523887205,2090,2085,2090,2085,25
20240604,140400,3523834960,2085,2085,2090,2085,168
20240604,140300,3523484660,2085,2085,2085,2085,1
20240604,140200,3523482575,2075,2075,2075,2075,0
20240604,140100,3523482575,2075,2075,2075,2075,240
20240604,140000,3522984575,2080,2080,2080,2080,348
20240604,135900,3522260735,2090,2090,2090,2090,0
20240604,135800,3522260735,2090,2090,2090,2090,11
20240604,135700,3522237745,2075,2075,2090,2075,1217
20240604,135600,3519712445,2075,2075,2075,2075,0
20240604,135500,3519712445,2075,2075,2090,2075,783
20240604,135400,3518087185,2075,2075,2075,2075,0
20240604,135300,3518087185,2075,2080,2080,2075,990
20240604,135200,3516032345,2080,2095,2095,2080,1717
20240604,135100,3512460900,2100,2100,2100,2100,0
20240604,135000,3512460900,2100,2085,2100,2085,503
20240604,134900,3511406065,2095,2080,2095,2075,1373
20240604,134800,3508550230,2080,2095,2095,2080,446
20240604,134700,3507620815,2085,2090,2090,2085,477
20240604,134600,3506625995,2095,2095,2095,2095,0
20240604,134500,3506625995,2095,2090,2095,2090,70
20240604,134400,3506479570,2095,2095,2100,2090,103
20240604,134300,3506264280,2085,2100,2105,2085,54
20240604,134200,3506151650,2095,2100,2105,2095,654
20240604,134100,3504780750,2110,2105,2110,2105,3
20240604,134000,3504774430,2110,2080,2110,2075,5290
20240604,133900,3493783470,2075,2100,2100,2075,2373
20240604,133800,3488825300,2100,2105,2105,2100,1650
20240604,133700,3485352250,2110,2110,2120,2110,3793
20240604,133600,3477339380,2110,2115,2115,2110,632
20240604,133500,3476005360,2115,2120,2120,2115,5160
20240604,133400,3465087600,2120,2105,2125,2105,2769
20240604,133300,3459222955,2110,2100,2110,2100,3669
20240604,133200,3451500865,2105,2095,2105,2090,1639
20240604,133100,3448067265,2090,2090,2100,2090,1389
20240604,133000,3445158095,2080,2075,2095,2070,4848
20240604,132900,3435076370,2075,2075,2075,2075,72
20240604,132800,3434926970,2070,2075,2075,2070,1944
20240604,132700,3430896605,2080,2080,2080,2080,563
20240604,132600,3429725565,2070,2085,2085,2070,10021
20240604,132500,3408929700,2095,2095,2095,2095,1263
20240604,132400,3406283715,2095,2090,2095,2090,51
20240604,132300,3406176875,2090,2090,2090,2090,923
20240604,132200,3404247805,2090,2080,2100,2080,1089
20240604,132100,3401981860,2090,2090,2090,2090,10
20240604,132000,3401960960,2090,2090,2090,2090,25
20240604,131900,3401908710,2080,2075,2080,2075,1664
20240604,131800,3398455905,2090,2090,2090,2090,0
20240604,131700,3398455905,2090,2075,2090,2075,291
20240604,131600,3397847775,2075,2095,2095,2075,23483
20240604,131500,3348818180,2095,2095,2100,2095,58
20240604,131400,3348696545,2100,2100,2100,2100,0
20240604,131300,3348696545,2100,2100,2100,2100,0
20240604,131200,3348696545,2100,2095,2100,2095,1491
20240604,131100,3345565450,2095,2100,2100,2095,2398
20240604,131000,3340535110,2100,2100,2100,2100,10
20240604,130900,3340514110,2100,2100,2100,2100,0
20240604,130800,3340514110,2100,2100,2100,2100,11
20240604,130700,3340491010,2100,2100,2100,2100,8
20240604,130600,3340474210,2100,2100,2100,2095,296
20240604,130500,3339853980,2100,2100,2100,2100,6
20240604,130400,3339841380,2105,2105,2110,2100,403
20240604,130300,3338994980,2110,2110,2110,2100,254
20240604,130200,3338461195,2110,2110,2110,2105,58
20240604,130100,3338339070,2105,2105,2105,2105,289
20240604,130000,3337730725,2105,2100,2105,2090,2228
20240604,125900,3333062100,2100,2095,2100,2095,1903
20240604,125800,3329066655,2095,2100,2100,2095,1065
20240604,125700,3326833385,2110,2110,2110,2100,125
20240604,125600,3326569785,2110,2110,2110,2110,1
20240604,125500,3326567675,2100,2110,2110,2100,103
20240604,125400,3326350355,2100,2120,2120,2100,685
20240604,125300,3324906985,2115,2110,2120,2110,1050
20240604,125200,3322686230,2115,2115,2120,2105,1774
20240604,125100,3318940225,2120,2130,2130,2115,3861
20240604,125000,3310743275,2115,2110,2135,2100,6672
20240604,124900,3296614055,2100,2100,2110,2095,1408
20240604,124800,3293651430,2095,2095,2100,2090,5391
20240604,124700,3282356200,2090,2095,2095,2090,437
20240604,124600,3281441580,2090,2090,2095,2090,2104
20240604,124500,3277034010,2095,2090,2095,2090,850
20240604,124400,3275257240,2095,2095,2095,2095,827
20240604,124300,3273524675,2090,2090,2095,2090,2981
20240604,124200,3267286170,2095,2090,2095,2090,556
20240604,124100,3266124125,2090,2095,2095,2090,2361
20240604,124000,3261186885,2095,2095,2095,2090,1949
20240604,123900,3257110390,2100,2100,2100,2100,82
20240604,123800,3256938190,2100,2100,2100,2100,177
20240604,123700,3256566490,2100,2090,2100,2090,1931
20240604,123600,3252530400,2095,2095,2095,2090,376
20240604,123500,3251742750,2085,2090,2090,2085,11
20240604,123400,3251719765,2085,2095,2095,2085,8252
20240604,123300,3234513345,2095,2100,2105,2095,129
20240604,123200,3234241940,2110,2110,2110,2105,827
20240604,123100,3232498655,2110,2095,2110,2095,522
20240604,123000,3231400730,2095,2090,2095,2085,351
20240604,122900,3230666455,2090,2090,2090,2090,104
20240604,122800,3230449095,2085,2090,2090,2085,119
20240604,122700,3230200675,2085,2085,2085,2085,45
20240604,122600,3230106850,2080,2095,2095,2080,420
20240604,122500,3229232130,2095,2090,2095,2090,493
20240604,122400,3228201745,2090,2095,2095,2090,1280
20240604,122300,3225520675,2095,2100,2100,2095,2193
20240604,122200,3220926180,2095,2090,2095,2090,2774
20240604,122100,3215114685,2095,2100,2115,2095,392
20240604,122000,3214287010,2090,2100,2110,2090,6472
20240604,121900,3200706785,2100,2105,2120,2100,17018
20240604,121800,3164957690,2110,2115,2115,2105,8645
20240604,121700,3146728670,2110,2115,2115,2105,2183
20240604,121600,3142118535,2105,2115,2115,2105,2272
20240604,121500,3137322955,2110,2110,2120,2100,8441
20240604,121400,3119503505,2105,2105,2110,2100,3849
20240604,121300,3111400195,2100,2100,2105,2100,3410
20240604,121200,3104232205,2105,2095,2110,2095,6658
20240604,121100,3090232510,2100,2090,2100,2090,1172
20240604,121000,3087775305,2095,2090,2095,2085,6794
20240604,120900,3073575085,2095,2080,2095,2080,3668
20240604,120800,3065909415,2085,2070,2085,2070,270
20240604,120700,3065347340,2085,2080,2090,2070,2070
20240604,120600,3061034860,2080,2080,2080,2075,36
20240604,120500,3060960080,2075,2070,2080,2065,1101
20240604,120400,3058685720,2060,2080,2080,2060,9244
20240604,120300,3039528575,2080,2085,2085,2080,958
20240604,120200,3037531835,2080,2080,2080,2080,986
20240604,120100,3035480955,2075,2080,2080,2075,337
20240604,120000,3034781425,2075,2075,2075,2075,1829
20240604,115900,3030986250,2080,2085,2085,2075,641
20240604,115800,3029652640,2085,2075,2085,2075,1383
20240604,115700,3026772455,2080,2075,2090,2075,2969
20240604,115600,3020590865,2075,2065,2075,2060,4824
20240604,115500,3010609895,2065,2065,2065,2060,4088
20240604,115400,3002182350,2060,2065,2065,2055,9915
20240604,115300,2981751360,2070,2075,2075,2065,4329
20240604,115200,2972792755,2070,2070,2075,2070,1597
20240604,115100,2969485215,2065,2075,2075,2065,4345
20240604,115000,2960489245,2075,2070,2075,2070,363
20240604,114900,2959736535,2075,2070,2075,2070,2979
20240604,114800,2953562745,2070,2065,2075,2060,2320
20240604,114700,2948771810,2065,2065,2075,2060,2728
20240604,114600,2943134960,2065,2060,2065,2055,1665
20240604,114500,2939705440,2060,2065,2065,2055,5226
20240604,114400,2928927510,2065,2070,2080,2065,5728
20240604,114300,2917063170,2065,2060,2065,2060,3449
20240604,114200,2909943000,2060,2050,2070,2050,16839
20240604,114100,2875368445,2060,2085,2090,2050,30425
20240604,114000,2812697320,2090,2085,2095,2075,7717
20240604,113900,2796608570,2090,2080,2090,2075,1702
20240604,113800,2793067480,2095,2080,2095,2075,26552
20240604,113700,2737820250,2080,2090,2090,2080,21921
20240604,113600,2692066705,2095,2105,2110,2085,14770
20240604,113500,2661102915,2105,2150,2155,2100,14894
20240604,113400,2629515140,2155,2155,2155,2145,4037
20240604,113300,2620839300,2155,2150,2160,2150,4409
20240604,113200,2611349720,2160,2150,2165,2150,5486
20240604,113100,2599552670,2150,2170,2170,2150,3098
20240604,113000,2592867000,2160,2150,2170,2150,1697
20240604,112900,2589198235,2150,2180,2185,2145,29735
20240604,112800,2524597575,2180,2200,2200,2180,12840
20240604,112700,2496554040,2200,2195,2210,2175,7480
20240604,112600,2480170495,2200,2150,2225,2145,26142
20240604,112500,2422821345,2150,2140,2175,2140,17678
20240604,112400,2384708395,2140,2175,2180,2135,25569
20240604,112300,2329393610,2165,2225,2230,2140,84737
20240604,112200,2145505055,2230,2250,2250,2225,33328
20240604,112100,2071147790,2250,2315,2315,2240,33862
20240604,112000,1994590245,2300,2320,2335,2290,31670
20240604,111900,1921409305,2325,2345,2390,2310,105085
20240604,111800,1674577265,2345,2270,2370,2270,96378
20240604,111700,1449297165,2275,2265,2320,2260,21281
20240604,111600,1400743905,2265,2270,2285,2250,32578
20240604,111500,1326944485,2270,2320,2360,2270,103847
20240604,111400,1085869435,2320,2230,2350,2225,77001
20240604,111300,908269740,2245,2315,2320,2195,81632
20240604,111200,723979775,2320,2275,2340,2225,200457
20240604,111100,264214120,2225,2225,2225,2225,0
20240604,111000,264214120,2225,2185,2225,2180,16563
20240604,110900,227794210,2180,2145,2190,2130,19452
20240604,110800,185370740,2135,2175,2180,2105,14924
20240604,110700,153476665,2175,2045,2225,2035,38727
20240604,110600,69944810,2060,2045,2060,2045,3065
20240604,110500,63637440,2055,2040,2055,2040,403
20240604,110400,62810475,2050,2040,2050,2040,517
20240604,110300,61751295,2040,2040,2055,2040,25
20240604,110200,61700220,2055,2030,2055,2030,12054
20240604,110100,37116675,2025,2025,2025,2025,0
20240604,110000,37116675,2025,2025,2025,2025,3262
20240604,105900,30511125,2025,2025,2025,2025,0
20240604,105800,30511125,2025,2025,2025,2025,0
20240604,105700,30511125,2025,2025,2025,2025,0
20240604,105600,30511125,2025,2025,2025,2025,0
20240604,105500,30511125,2025,2025,2025,2025,0
20240604,105400,30511125,2025,2025,2025,2025,0
20240604,105300,30511125,2025,2025,2025,2025,510
20240604,105200,29478375,2025,2025,2025,2025,0
20240604,105100,29478375,2025,2025,2025,2025,0
20240604,105000,29478375,2025,2025,2025,2025,0
20240604,104900,29478375,2025,2025,2025,2025,0
20240604,104800,29478375,2025,2025,2025,2025,0
20240604,104700,29478375,2025,2025,2025,2025,0
20240604,104600,29478375,2025,2025,2025,2025,0
20240604,104500,29478375,2025,2025,2025,2025,0
20240604,104400,29478375,2025,2025,2025,2025,0
20240604,104300,29478375,2025,2025,2025,2025,24
20240604,104200,29429775,2020,2020,2020,2020,0
20240604,104100,29429775,2020,2020,2020,2020,0
20240604,104000,29429775,2020,2020,2020,2020,0
20240604,103900,29429775,2020,2020,2020,2020,0
20240604,103800,29429775,2020,2020,2020,2020,0
20240604,103700,29429775,2020,2020,2020,2020,0
20240604,103600,29429775,2020,2020,2020,2020,0
20240604,103500,29429775,2020,2020,2020,2020,1
20240604,103400,29427755,2020,2020,2020,2020,0
20240604,103300,29427755,2020,2020,2020,2020,0
20240604,103200,29427755,2020,2020,2020,2020,0
20240604,103100,29427755,2020,2020,2020,2020,0
20240604,103000,29427755,2020,2020,2020,2020,0
20240604,102900,29427755,2020,2020,2020,2020,0
20240604,102800,29427755,2020,2020,2020,2020,0
20240604,102700,29427755,2020,2020,2020,2020,0
20240604,102600,29427755,2020,2020,2020,2020,125
20240604,102500,29175255,2020,2020,2020,2020,30
20240604,102400,29114655,2020,2020,2020,2020,200
20240604,102300,28710655,2020,2020,2020,2020,0
20240604,102200,28710655,2020,2020,2020,2020,100
20240604,102100,28508655,2015,2015,2015,2015,0
20240604,102000,28508655,2015,2015,2015,2015,0
20240604,101900,28508655,2015,2015,2015,2015,0
20240604,101800,28508655,2015,2015,2015,2015,0
20240604,101700,28508655,2015,2015,2015,2015,0
20240604,101600,28508655,2015,2015,2015,2015,0
20240604,101500,28508655,2015,2015,2015,2015,48
20240604,101400,28411935,2025,2025,2025,2025,0
20240604,101300,28411935,2025,2025,2025,2025,700
20240604,101200,26994435,2020,2020,2020,2020,1000
20240604,101100,24974435,2025,2025,2025,2025,15
20240604,101000,24944060,2025,2025,2025,2025,0
20240604,100900,24944060,2025,2025,2025,2025,0
20240604,100800,24944060,2025,2025,2025,2025,331
20240604,100700,24273785,2025,2025,2025,2025,0
20240604,100600,24273785,2025,2025,2025,2025,0
20240604,100500,24273785,2025,2025,2025,2025,0
20240604,100400,24273785,2025,2025,2025,2025,1
20240604,100300,24271760,2025,2025,2025,2025,120
20240604,100200,24028760,2025,2025,2025,2025,120
20240604,100100,23785760,2025,2025,2025,2025,0
20240604,100000,23785760,2025,2025,2025,2025,0
20240604,095900,23785760,2025,2025,2025,2025,0
20240604,095800,23785760,2025,2025,2025,2025,0
20240604,095700,23785760,2025,2025,2025,2025,150
20240604,095600,23482010,2025,2025,2025,2025,0
20240604,095500,23482010,2025,2025,2025,2025,0
20240604,095400,23482010,2025,2025,2025,2025,150
20240604,095300,23178260,2035,2035,2035,2035,0
20240604,095200,23178260,2035,2035,2035,2035,0
20240604,095100,23178260,2035,2035,2035,2035,0
20240604,095000,23178260,2035,2035,2035,2035,2
20240604,094900,23174190,2030,2030,2030,2030,0
20240604,094800,23174190,2030,2025,2030,2025,3040
20240604,094700,17007190,2020,2020,2020,2020,0
20240604,094600,17007190,2020,2025,2025,2020,205
20240604,094500,16592090,2025,2025,2025,2025,0
20240604,094400,16592090,2025,2025,2025,2025,0
20240604,094300,16592090,2025,2025,2025,2025,1
20240604,094200,16590065,2020,2020,2020,2020,0
20240604,094100,16590065,2020,2020,2020,2020,0
20240604,094000,16590065,2020,2020,2020,2020,5
20240604,093900,16579965,2020,2020,2020,2020,10
20240604,093800,16559765,2020,2020,2020,2020,0
20240604,093700,16559765,2020,2020,2020,2020,0
20240604,093600,16559765,2020,2020,2020,2020,0
20240604,093500,16559765,2020,2020,2020,2020,5
20240604,093400,16549665,2025,2025,2025,2025,0
20240604,093300,16549665,2025,2025,2025,2025,0
20240604,093200,16549665,2025,2025,2025,2025,10
20240604,093100,16529415,2020,2020,2020,2020,102
20240604,093000,16323375,2025,2025,2025,2025,0
20240604,092900,16323375,2025,2025,2025,2025,0
20240604,092800,16323375,2025,2025,2025,2025,193
20240604,092700,15932550,2025,2025,2025,2025,0
20240604,092600,15932550,2025,2025,2040,2025,28
20240604,092500,15875460,2025,2025,2025,2025,1096
20240604,092400,13656060,2020,2020,2020,2020,0
20240604,092300,13656060,2020,2020,2020,2020,0
20240604,092200,13656060,2020,2020,2020,2020,243
20240604,092100,13165200,2020,2020,2020,2020,0
20240604,092000,13165200,2020,2020,2020,2020,7
20240604,091900,13151060,2025,2025,2025,2025,60
20240604,091800,13029560,2025,2025,2025,2025,30
20240604,091700,12968810,2025,2025,2025,2025,0
20240604,091600,12968810,2025,2025,2025,2025,0
20240604,091500,12968810,2025,2025,2025,2025,0
20240604,091400,12968810,2025,2025,2025,2025,0
20240604,091300,12968810,2025,2025,2025,2025,0
20240604,091200,12968810,2025,2025,2025,2025,0
20240604,091100,12968810,2025,2025,2025,2025,50
20240604,091000,12867560,2020,2020,2020,2020,0
20240604,090900,12867560,2020,2020,2020,2020,0
20240604,090800,12867560,2020,2020,2020,2020,0
20240604,090700,12867560,2020,2020,2020,2020,0
20240604,090600,12867560,2020,2020,2020,2020,49
20240604,090500,12768580,2020,2020,2020,2020,0
20240604,090400,12768580,2020,2020,2020,2020,479
20240604,090300,11801000,2020,2020,2020,2020,5000
20240604,090200,1701000,2025,2025,2025,2025,0
20240604,090100,1701000,2025,2025,2025,2025,0
20240604,090000,1701000,2025,2025,2025,2025,347