KissMeData/084990/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195800,963965030,3905,3905,3905,3905,2640
20240604,195700,963965030,3905,3905,3905,3905,0
20240604,195600,963965030,3905,3905,3905,3905,0
20240604,195500,963965030,3905,3905,3905,3905,0
20240604,195400,963965030,3905,3905,3905,3905,0
20240604,195300,963965030,3905,3905,3905,3905,0
20240604,195200,963965030,3905,3905,3905,3905,0
20240604,195100,963965030,3905,3905,3905,3905,0
20240604,195000,963965030,3905,3905,3905,3905,0
20240604,194900,963965030,3905,3905,3905,3905,0
20240604,194800,963965030,3905,3905,3905,3905,0
20240604,194700,963965030,3905,3905,3905,3905,0
20240604,194600,963965030,3905,3905,3905,3905,0
20240604,194500,963965030,3905,3905,3905,3905,0
20240604,194400,963965030,3905,3905,3905,3905,0
20240604,194300,963965030,3905,3905,3905,3905,0
20240604,194200,963965030,3905,3905,3905,3905,0
20240604,194100,963965030,3905,3905,3905,3905,0
20240604,194000,963965030,3905,3905,3905,3905,0
20240604,193900,963965030,3905,3905,3905,3905,0
20240604,193800,963965030,3905,3905,3905,3905,0
20240604,193700,963965030,3905,3905,3905,3905,0
20240604,193600,963965030,3905,3905,3905,3905,0
20240604,193500,963965030,3905,3905,3905,3905,0
20240604,193400,963965030,3905,3905,3905,3905,0
20240604,193300,963965030,3905,3905,3905,3905,0
20240604,193200,963965030,3905,3905,3905,3905,0
20240604,193100,963965030,3905,3905,3905,3905,0
20240604,193000,963965030,3905,3905,3905,3905,0
20240604,192900,963965030,3905,3905,3905,3905,0
20240604,192800,963965030,3905,3905,3905,3905,2640
20240604,192700,963965030,3905,3905,3905,3905,0
20240604,192600,963965030,3905,3905,3905,3905,0
20240604,192500,963965030,3905,3905,3905,3905,0
20240604,192400,963965030,3905,3905,3905,3905,0
20240604,192300,963965030,3905,3905,3905,3905,0
20240604,192200,963965030,3905,3905,3905,3905,0
20240604,192100,963965030,3905,3905,3905,3905,0
20240604,192000,963965030,3905,3905,3905,3905,0
20240604,191900,963965030,3905,3905,3905,3905,0
20240604,191800,963965030,3905,3905,3905,3905,0
20240604,191700,963965030,3905,3905,3905,3905,0
20240604,191600,963965030,3905,3905,3905,3905,0
20240604,191500,963965030,3905,3905,3905,3905,0
20240604,191400,963965030,3905,3905,3905,3905,0
20240604,191300,963965030,3905,3905,3905,3905,0
20240604,191200,963965030,3905,3905,3905,3905,0
20240604,191100,963965030,3905,3905,3905,3905,0
20240604,191000,963965030,3905,3905,3905,3905,0
20240604,190900,963965030,3905,3905,3905,3905,0
20240604,190800,963965030,3905,3905,3905,3905,0
20240604,190700,963965030,3905,3905,3905,3905,0
20240604,190600,963965030,3905,3905,3905,3905,0
20240604,190500,963965030,3905,3905,3905,3905,0
20240604,190400,963965030,3905,3905,3905,3905,0
20240604,190300,963965030,3905,3905,3905,3905,0
20240604,190200,963965030,3905,3905,3905,3905,0
20240604,190100,963965030,3905,3905,3905,3905,0
20240604,190000,963965030,3905,3905,3905,3905,0
20240604,185900,963965030,3905,3905,3905,3905,0
20240604,185800,963965030,3905,3905,3905,3905,2640
20240604,185700,963965030,3905,3905,3905,3905,0
20240604,185600,963965030,3905,3905,3905,3905,0
20240604,185500,963965030,3905,3905,3905,3905,0
20240604,185400,963965030,3905,3905,3905,3905,0
20240604,185300,963965030,3905,3905,3905,3905,0
20240604,185200,963965030,3905,3905,3905,3905,0
20240604,185100,963965030,3905,3905,3905,3905,0
20240604,185000,963965030,3905,3905,3905,3905,0
20240604,184900,963965030,3905,3905,3905,3905,0
20240604,184800,963965030,3905,3905,3905,3905,0
20240604,184700,963965030,3905,3905,3905,3905,0
20240604,184600,963965030,3905,3905,3905,3905,0
20240604,184500,963965030,3905,3905,3905,3905,0
20240604,184400,963965030,3905,3905,3905,3905,0
20240604,184300,963965030,3905,3905,3905,3905,0
20240604,184200,963965030,3905,3905,3905,3905,0
20240604,184100,963965030,3905,3905,3905,3905,0
20240604,184000,963965030,3905,3905,3905,3905,0
20240604,183900,963965030,3905,3905,3905,3905,0
20240604,183800,963965030,3905,3905,3905,3905,0
20240604,183700,963965030,3905,3905,3905,3905,0
20240604,183600,963965030,3905,3905,3905,3905,0
20240604,183500,963965030,3905,3905,3905,3905,0
20240604,183400,963965030,3905,3905,3905,3905,0
20240604,183300,963965030,3905,3905,3905,3905,0
20240604,183200,963965030,3905,3905,3905,3905,0
20240604,183100,963965030,3905,3905,3905,3905,0
20240604,183000,963965030,3905,3905,3905,3905,0
20240604,182900,963965030,3905,3905,3905,3905,0
20240604,182800,963965030,3905,3905,3905,3905,2640
20240604,182700,963965030,3905,3905,3905,3905,0
20240604,182600,963965030,3905,3905,3905,3905,0
20240604,182500,963965030,3905,3905,3905,3905,0
20240604,182400,963965030,3905,3905,3905,3905,0
20240604,182300,963965030,3905,3905,3905,3905,0
20240604,182200,963965030,3905,3905,3905,3905,0
20240604,182100,963965030,3905,3905,3905,3905,0
20240604,182000,963965030,3905,3905,3905,3905,0
20240604,181900,963965030,3905,3905,3905,3905,0
20240604,181800,963965030,3905,3905,3905,3905,0
20240604,181700,963965030,3905,3905,3905,3905,0
20240604,181600,963965030,3905,3905,3905,3905,0
20240604,181500,963965030,3905,3905,3905,3905,0
20240604,181400,963965030,3905,3905,3905,3905,0
20240604,181300,963965030,3905,3905,3905,3905,0
20240604,181200,963965030,3905,3905,3905,3905,0
20240604,181100,963965030,3905,3905,3905,3905,0
20240604,181000,963965030,3905,3905,3905,3905,0
20240604,180900,963965030,3905,3905,3905,3905,0
20240604,180800,963965030,3905,3905,3905,3905,0
20240604,180700,963965030,3905,3905,3905,3905,0
20240604,180600,963965030,3905,3905,3905,3905,0
20240604,180500,963965030,3905,3905,3905,3905,0
20240604,180400,963965030,3905,3905,3905,3905,0
20240604,180300,963965030,3905,3905,3905,3905,0
20240604,180200,963965030,3905,3905,3905,3905,0
20240604,180100,963965030,3905,3905,3905,3905,0
20240604,180000,963965030,3905,3905,3905,3905,0
20240604,175900,963965030,3905,3905,3905,3905,0
20240604,175800,963965030,3905,3905,3905,3905,2640
20240604,175700,963965030,3905,3905,3905,3905,0
20240604,175600,963965030,3905,3905,3905,3905,0
20240604,175500,963965030,3905,3905,3905,3905,0
20240604,175400,963965030,3905,3905,3905,3905,0
20240604,175300,963965030,3905,3905,3905,3905,0
20240604,175200,963965030,3905,3905,3905,3905,0
20240604,175100,963965030,3905,3905,3905,3905,0
20240604,175000,963965030,3905,3905,3905,3905,0
20240604,174900,963965030,3905,3905,3905,3905,0
20240604,174800,963965030,3905,3905,3905,3905,0
20240604,174700,963965030,3905,3905,3905,3905,0
20240604,174600,963965030,3905,3905,3905,3905,0
20240604,174500,963965030,3905,3905,3905,3905,0
20240604,174400,963965030,3905,3905,3905,3905,0
20240604,174300,963965030,3905,3905,3905,3905,0
20240604,174200,963965030,3905,3905,3905,3905,0
20240604,174100,963965030,3905,3905,3905,3905,0
20240604,174000,963965030,3905,3905,3905,3905,0
20240604,173900,963965030,3905,3905,3905,3905,0
20240604,173800,963965030,3905,3905,3905,3905,0
20240604,173700,963965030,3905,3905,3905,3905,0
20240604,173600,963965030,3905,3905,3905,3905,0
20240604,173500,963965030,3905,3905,3905,3905,0
20240604,173400,963965030,3905,3905,3905,3905,0
20240604,173300,963965030,3905,3905,3905,3905,0
20240604,173200,963965030,3905,3905,3905,3905,0
20240604,173100,963965030,3905,3905,3905,3905,0
20240604,173000,963965030,3905,3905,3905,3905,0
20240604,172900,963965030,3905,3905,3905,3905,0
20240604,172800,963965030,3905,3905,3905,3905,2640
20240604,172700,963965030,3905,3905,3905,3905,0
20240604,172600,963965030,3905,3905,3905,3905,0
20240604,172500,963965030,3905,3905,3905,3905,0
20240604,172400,963965030,3905,3905,3905,3905,0
20240604,172300,963965030,3905,3905,3905,3905,0
20240604,172200,963965030,3905,3905,3905,3905,0
20240604,172100,963965030,3905,3905,3905,3905,0
20240604,172000,963965030,3905,3905,3905,3905,0
20240604,171900,963965030,3905,3905,3905,3905,0
20240604,171800,963965030,3905,3905,3905,3905,0
20240604,171700,963965030,3905,3905,3905,3905,0
20240604,171600,963965030,3905,3905,3905,3905,0
20240604,171500,963965030,3905,3905,3905,3905,0
20240604,171400,963965030,3905,3905,3905,3905,0
20240604,171300,963965030,3905,3905,3905,3905,0
20240604,171200,963965030,3905,3905,3905,3905,0
20240604,171100,963965030,3905,3905,3905,3905,0
20240604,171000,963965030,3905,3905,3905,3905,0
20240604,170900,963965030,3905,3905,3905,3905,0
20240604,170800,963965030,3905,3905,3905,3905,0
20240604,170700,963965030,3905,3905,3905,3905,0
20240604,170600,963965030,3905,3905,3905,3905,0
20240604,170500,963965030,3905,3905,3905,3905,0
20240604,170400,963965030,3905,3905,3905,3905,0
20240604,170300,963965030,3905,3905,3905,3905,0
20240604,170200,963965030,3905,3905,3905,3905,0
20240604,170100,963965030,3905,3905,3905,3905,0
20240604,170000,963965030,3905,3905,3905,3905,0
20240604,165900,963965030,3905,3905,3905,3905,0
20240604,165800,963965030,3905,3905,3905,3905,2640
20240604,165700,963965030,3905,3905,3905,3905,0
20240604,165600,963965030,3905,3905,3905,3905,0
20240604,165500,963965030,3905,3905,3905,3905,0
20240604,165400,963965030,3905,3905,3905,3905,0
20240604,165300,963965030,3905,3905,3905,3905,0
20240604,165200,963965030,3905,3905,3905,3905,0
20240604,165100,963965030,3905,3905,3905,3905,0
20240604,165000,963965030,3905,3905,3905,3905,0
20240604,164900,963965030,3905,3905,3905,3905,0
20240604,164800,963965030,3905,3905,3905,3905,0
20240604,164700,963965030,3905,3905,3905,3905,0
20240604,164600,963965030,3905,3905,3905,3905,0
20240604,164500,963965030,3905,3905,3905,3905,0
20240604,164400,963965030,3905,3905,3905,3905,0
20240604,164300,963965030,3905,3905,3905,3905,0
20240604,164200,963965030,3905,3905,3905,3905,0
20240604,164100,963965030,3905,3905,3905,3905,0
20240604,164000,963965030,3905,3905,3905,3905,0
20240604,163900,963965030,3905,3905,3905,3905,0
20240604,163800,963965030,3905,3905,3905,3905,0
20240604,163700,963965030,3905,3905,3905,3905,0
20240604,163600,963965030,3905,3905,3905,3905,0
20240604,163500,963965030,3905,3905,3905,3905,0
20240604,163400,963965030,3905,3905,3905,3905,0
20240604,163300,963965030,3905,3905,3905,3905,0
20240604,163200,963965030,3905,3905,3905,3905,0
20240604,163100,963965030,3905,3905,3905,3905,0
20240604,163000,963965030,3905,3905,3905,3905,0
20240604,162900,963965030,3905,3905,3905,3905,0
20240604,162800,963965030,3905,3905,3905,3905,2640
20240604,162700,963965030,3905,3905,3905,3905,0
20240604,162600,963965030,3905,3905,3905,3905,0
20240604,162500,963965030,3905,3905,3905,3905,0
20240604,162400,963965030,3905,3905,3905,3905,0
20240604,162300,963965030,3905,3905,3905,3905,0
20240604,162200,963965030,3905,3905,3905,3905,0
20240604,162100,963965030,3905,3905,3905,3905,0
20240604,162000,963965030,3905,3905,3905,3905,0
20240604,161900,963965030,3905,3905,3905,3905,0
20240604,161800,963965030,3905,3905,3905,3905,0
20240604,161700,963965030,3905,3905,3905,3905,0
20240604,161600,963965030,3905,3905,3905,3905,0
20240604,161500,963965030,3905,3905,3905,3905,0
20240604,161400,963965030,3905,3905,3905,3905,0
20240604,161300,963965030,3905,3905,3905,3905,0
20240604,161200,963965030,3905,3905,3905,3905,0
20240604,161100,963965030,3905,3905,3905,3905,0
20240604,161000,963965030,3905,3905,3905,3905,0
20240604,160900,963965030,3905,3905,3905,3905,0
20240604,160800,963965030,3905,3905,3905,3905,0
20240604,160700,963965030,3905,3905,3905,3905,0
20240604,160600,963965030,3905,3905,3905,3905,0
20240604,160500,963965030,3905,3905,3905,3905,0
20240604,160400,963965030,3905,3905,3905,3905,0
20240604,160300,963965030,3905,3905,3905,3905,0
20240604,160200,963965030,3905,3905,3905,3905,0
20240604,160100,963965030,3905,3905,3905,3905,0
20240604,160000,963965030,3905,3905,3905,3905,0
20240604,155900,963965030,3905,3905,3905,3905,0
20240604,155800,963965030,3905,3905,3905,3905,2640
20240604,155700,963965030,3905,3905,3905,3905,0
20240604,155600,963965030,3905,3905,3905,3905,0
20240604,155500,963965030,3905,3905,3905,3905,0
20240604,155400,963965030,3905,3905,3905,3905,0
20240604,155300,963965030,3905,3905,3905,3905,0
20240604,155200,963965030,3905,3905,3905,3905,0
20240604,155100,963965030,3905,3905,3905,3905,0
20240604,155000,963965030,3905,3905,3905,3905,0
20240604,154900,963965030,3905,3905,3905,3905,0
20240604,154800,963965030,3905,3905,3905,3905,0
20240604,154700,963965030,3905,3905,3905,3905,0
20240604,154600,963965030,3905,3905,3905,3905,0
20240604,154500,963965030,3905,3905,3905,3905,0
20240604,154400,963965030,3905,3905,3905,3905,0
20240604,154300,963965030,3905,3905,3905,3905,0
20240604,154200,963965030,3905,3905,3905,3905,0
20240604,154100,963965030,3905,3905,3905,3905,0
20240604,154000,963965030,3905,3905,3905,3905,0
20240604,153900,963965030,3905,3905,3905,3905,0
20240604,153800,963965030,3905,3905,3905,3905,0
20240604,153700,963965030,3905,3905,3905,3905,0
20240604,153600,963965030,3905,3905,3905,3905,0
20240604,153500,963965030,3905,3905,3905,3905,0
20240604,153400,963965030,3905,3905,3905,3905,0
20240604,153300,963965030,3905,3905,3905,3905,0
20240604,153200,963965030,3905,3905,3905,3905,0
20240604,153100,963965030,3905,3905,3905,3905,0
20240604,153000,963965030,3905,3905,3905,3905,2640
20240604,152900,953655830,3925,3925,3925,3925,0
20240604,152800,953655830,3925,3925,3925,3925,0
20240604,152700,953655830,3925,3925,3925,3925,0
20240604,152600,953655830,3925,3925,3925,3925,0
20240604,152500,953655830,3925,3925,3925,3925,0
20240604,152400,953655830,3925,3925,3925,3925,0
20240604,152300,953655830,3925,3925,3925,3925,0
20240604,152200,953655830,3925,3925,3925,3925,0
20240604,152100,953655830,3925,3925,3925,3925,0
20240604,152000,953655830,3925,3925,3925,3925,0
20240604,151900,953655830,3925,3925,3925,3925,0
20240604,151800,953655830,3925,3925,3925,3920,393
20240604,151700,952113435,3920,3925,3925,3920,888
20240604,151600,948632470,3925,3925,3925,3925,53
20240604,151500,948424445,3930,3930,3930,3930,0
20240604,151400,948424445,3930,3925,3930,3925,20
20240604,151300,948345895,3930,3930,3930,3930,3
20240604,151200,948334105,3930,3930,3930,3930,106
20240604,151100,947917525,3930,3935,3935,3930,20
20240604,151000,947838920,3925,3925,3925,3925,309
20240604,150900,946626095,3935,3935,3935,3920,64
20240604,150800,946374690,3925,3925,3925,3925,158
20240604,150700,945754540,3925,3920,3925,3920,598
20240604,150600,943409890,3920,3920,3920,3920,0
20240604,150500,943409890,3920,3920,3920,3920,39
20240604,150400,943257010,3925,3925,3925,3925,5
20240604,150300,943237385,3920,3920,3920,3920,0
20240604,150200,943237385,3920,3920,3920,3920,1
20240604,150100,943233465,3920,3920,3920,3920,0
20240604,150000,943233465,3920,3920,3920,3920,502
20240604,145900,941265625,3920,3925,3925,3920,14
20240604,145800,941210735,3925,3915,3925,3915,1001
20240604,145700,937291810,3915,3915,3915,3915,120
20240604,145600,936822010,3915,3900,3915,3900,21
20240604,145500,936740095,3900,3900,3900,3900,20
20240604,145400,936662095,3900,3900,3900,3900,1
20240604,145300,936658195,3890,3890,3890,3890,1914
20240604,145200,929212735,3890,3890,3890,3890,1
20240604,145100,929208845,3890,3890,3890,3890,126
20240604,145000,928718705,3890,3890,3890,3890,86
20240604,144900,928384165,3890,3890,3890,3890,3
20240604,144800,928372495,3890,3890,3890,3885,321
20240604,144700,927125305,3890,3890,3890,3890,82
20240604,144600,926806325,3895,3890,3915,3890,1704
20240604,144500,920169620,3880,3875,3880,3875,983
20240604,144400,916359995,3875,3875,3875,3875,103
20240604,144300,915960870,3875,3870,3875,3870,192
20240604,144200,915217805,3870,3870,3870,3870,84
20240604,144100,914892725,3865,3870,3875,3865,158
20240604,144000,914281780,3870,3860,3870,3860,359
20240604,143900,912894725,3860,3860,3860,3855,391
20240604,143800,911385965,3855,3865,3865,3855,152
20240604,143700,910799185,3865,3880,3880,3865,2800
20240604,143600,899962090,3880,3875,3880,3875,389
20240604,143500,898454290,3890,3890,3890,3890,501
20240604,143400,896505400,3890,3880,3890,3880,173
20240604,143300,895834140,3880,3870,3880,3870,220
20240604,143200,894980640,3880,3885,3885,3875,2135
20240604,143100,886698540,3885,3885,3890,3885,435
20240604,143000,885008180,3885,3890,3890,3885,590
20240604,142900,882714910,3890,3905,3915,3890,2029
20240604,142800,874802420,3905,3905,3920,3900,2817
20240604,142700,863793665,3900,3900,3900,3900,2
20240604,142600,863785865,3890,3915,3920,3885,9346
20240604,142500,827296665,3920,3925,3925,3920,503
20240604,142400,825324895,3925,3925,3925,3920,1311
20240604,142300,820185215,3935,3935,3935,3925,998
20240604,142200,816264890,3935,3955,3955,3935,596
20240604,142100,813913665,3940,3935,3940,3935,739
20240604,142000,811002195,3930,3935,3935,3930,893
20240604,141900,807490255,3935,3935,3935,3935,194
20240604,141800,806726865,3935,3935,3935,3935,210
20240604,141700,805900515,3935,3940,3955,3935,666
20240604,141600,803274890,3940,3940,3940,3940,106
20240604,141500,802857250,3925,3930,3940,3925,602
20240604,141400,800489890,3930,3930,3930,3930,3418
20240604,141300,787057150,3930,3935,3935,3925,117
20240604,141200,786597345,3925,3935,3935,3925,1492
20240604,141100,780735710,3940,3960,3960,3935,9609
20240604,141000,742835305,3960,3955,3960,3955,322
20240604,140900,741560585,3960,3960,3960,3960,80
20240604,140800,741243785,3960,3955,3960,3950,302
20240604,140700,740049375,3950,3945,3950,3945,1100
20240604,140600,735707375,3945,3945,3945,3945,60
20240604,140500,735470675,3945,3945,3945,3945,41
20240604,140400,735308930,3945,3945,3945,3945,106
20240604,140300,734890760,3945,3940,3945,3940,426
20240604,140200,733212220,3940,3935,3940,3935,1001
20240604,140100,729268285,3935,3940,3940,3935,1258
20240604,140000,724315985,3940,3975,3975,3940,15572
20240604,135900,662826430,3975,3975,3975,3975,460
20240604,135800,660997930,3970,3970,3970,3970,6
20240604,135700,660974110,3970,3970,3970,3970,10
20240604,135600,660934410,3970,3970,3970,3970,0
20240604,135500,660934410,3970,3970,3970,3970,0
20240604,135400,660934410,3970,3985,3985,3970,598
20240604,135300,658560010,4000,4005,4005,3965,8
20240604,135200,658528170,3985,3955,4000,3955,7100
20240604,135100,630198375,3945,3945,3945,3945,0
20240604,135000,630198375,3945,3945,3945,3945,1065
20240604,134900,625996950,3945,3945,3945,3945,208
20240604,134800,625176390,3940,3945,3950,3940,1407
20240604,134700,619626325,3945,3950,3950,3945,149
20240604,134600,619038515,3950,3950,3955,3950,2780
20240604,134500,608046660,3950,3945,3950,3945,109
20240604,134400,607616565,3950,3950,3950,3945,218
20240604,134300,606756225,3950,3950,3950,3945,199
20240604,134200,605971115,3950,3950,3950,3950,213
20240604,134100,605129765,3945,3945,3945,3945,94
20240604,134000,604758935,3945,3945,3950,3940,157
20240604,133900,604139150,3945,3955,3955,3945,2221
20240604,133800,595372820,3955,3955,3955,3955,0
20240604,133700,595372820,3955,3960,3960,3955,12
20240604,133600,595325335,3955,3955,3955,3955,11
20240604,133500,595281830,3955,3955,3955,3955,1
20240604,133400,595277875,3950,3950,3955,3950,547
20240604,133300,593117015,3950,3945,3950,3945,151
20240604,133200,592520820,3950,3955,3960,3950,1945
20240604,133100,584834260,3955,3955,3960,3955,60
20240604,133000,584596860,3955,3960,3960,3955,335
20240604,132900,583271150,3960,3960,3960,3955,211
20240604,132800,582436590,3960,3960,3960,3960,92
20240604,132700,582072270,3960,3985,3985,3960,6192
20240604,132600,557478240,3985,3985,3985,3985,21
20240604,132500,557394555,3985,3985,3985,3985,410
20240604,132400,555760705,3985,3985,3985,3985,300
20240604,132300,554565205,3985,3975,3985,3975,650
20240604,132200,551976455,3980,3980,3980,3980,5
20240604,132100,551956555,3980,3980,3980,3980,362
20240604,132000,550515795,3985,3985,3985,3985,73
20240604,131900,550224890,3985,3980,3985,3980,60
20240604,131800,549985795,3985,3985,3985,3985,202
20240604,131700,549180825,3985,3980,3985,3980,913
20240604,131600,545547020,3985,3985,3985,3985,49
20240604,131500,545351755,3990,3990,3990,3990,1
20240604,131400,545347765,3990,3990,3990,3990,5
20240604,131300,545327815,3990,3990,3990,3990,3
20240604,131200,545315845,3990,3990,3990,3990,5
20240604,131100,545295895,3990,3990,3990,3990,0
20240604,131000,545295895,3990,3990,3990,3990,1
20240604,130900,545291905,3990,3990,3990,3990,75
20240604,130800,544992655,3990,3990,3990,3990,0
20240604,130700,544992655,3990,3990,3990,3990,100
20240604,130600,544593655,3980,3990,3990,3980,222
20240604,130500,543707885,3990,3990,3990,3990,63
20240604,130400,543456515,3990,3990,3990,3990,801
20240604,130300,540260525,3980,3985,3985,3980,202
20240604,130200,539455625,3980,3980,3985,3980,356
20240604,130100,538038375,3980,3985,3995,3975,1624
20240604,130000,531571905,3975,3955,3985,3955,3047
20240604,125900,519487825,3950,3950,3950,3950,2605
20240604,125800,509198075,3955,3975,3975,3950,4655
20240604,125700,490761940,3980,4015,4015,3970,9964
20240604,125600,451018705,4020,4020,4020,4020,0
20240604,125500,451018705,4020,4020,4020,4020,1
20240604,125400,451014685,4020,4020,4020,4020,37
20240604,125300,450865945,4020,4020,4020,4020,0
20240604,125200,450865945,4020,4020,4020,4020,10
20240604,125100,450825745,4030,4030,4030,4030,0
20240604,125000,450825745,4030,4030,4030,4030,0
20240604,124900,450825745,4030,4060,4060,4030,77
20240604,124800,450515405,4035,4030,4035,4025,85
20240604,124700,450172615,4030,3990,4030,3990,5079
20240604,124600,429884985,3990,3990,3990,3990,42
20240604,124500,429717405,3990,4005,4005,3985,3608
20240604,124400,415312740,4015,4010,4015,4010,101
20240604,124300,414907720,4010,3980,4010,3980,3338
20240604,124200,401551175,3980,3980,3980,3975,2858
20240604,124100,390177980,3980,4000,4000,3975,22865
20240604,124000,299097005,4000,4015,4015,4000,2248
20240604,123900,290096170,4025,4025,4025,4015,56
20240604,123800,289870835,4015,4015,4025,4015,29
20240604,123700,289754260,4020,4015,4020,4015,150
20240604,123600,289151275,4020,4010,4020,4010,163
20240604,123500,288496805,4010,4015,4015,4000,5486
20240604,123400,266526890,4010,4020,4020,4010,2232
20240604,123300,257569950,4020,4025,4025,4020,585
20240604,123200,255217450,4025,4035,4035,4025,672
20240604,123100,252511650,4035,4035,4035,4035,0
20240604,123000,252511650,4035,4030,4040,4030,7
20240604,122900,252483420,4025,4035,4035,4025,1903
20240604,122800,244823760,4035,4035,4035,4035,1146
20240604,122700,240199650,4025,4025,4025,4025,0
20240604,122600,240199650,4025,4030,4030,4025,2808
20240604,122500,228897350,4035,4035,4035,4035,0
20240604,122400,228897350,4035,4035,4035,4025,3052
20240604,122300,216582540,4035,4030,4035,4030,905
20240604,122200,212932780,4035,4035,4035,4030,461
20240604,122100,211073945,4035,4045,4045,4035,528
20240604,122000,208942965,4040,4040,4050,4040,4067
20240604,121900,192510425,4055,4050,4055,4040,2388
20240604,121800,182843210,4045,4045,4045,4045,0
20240604,121700,182843210,4045,4045,4045,4045,989
20240604,121600,178842705,4040,4045,4045,4040,3621
20240604,121500,164206925,4050,4050,4050,4050,0
20240604,121400,164206925,4050,4060,4070,4050,3568
20240604,121300,149753030,4060,4080,4080,4045,4579
20240604,121200,131137225,4085,4085,4085,4080,3106
20240604,121100,118464495,4090,4090,4090,4090,100
20240604,121000,118055495,4095,4095,4095,4095,0
20240604,120900,118055495,4095,4095,4095,4095,1
20240604,120800,118051400,4100,4100,4100,4100,100
20240604,120700,117641400,4100,4100,4100,4100,0
20240604,120600,117641400,4100,4095,4100,4095,402
20240604,120500,115995200,4085,4085,4085,4085,5
20240604,120400,115974775,4090,4090,4090,4090,0
20240604,120300,115974775,4090,4090,4090,4090,0
20240604,120200,115974775,4090,4090,4090,4090,0
20240604,120100,115974775,4090,4090,4090,4090,0
20240604,120000,115974775,4090,4095,4095,4090,3
20240604,115900,115962500,4095,4095,4095,4095,3
20240604,115800,115950215,4095,4095,4095,4095,2
20240604,115700,115942025,4100,4100,4100,4100,0
20240604,115600,115942025,4100,4100,4100,4100,0
20240604,115500,115942025,4100,4085,4100,4085,2371
20240604,115400,106221275,4090,4080,4090,4080,1281
20240604,115300,100982100,4085,4055,4085,4055,1439
20240604,115200,95113165,4055,4055,4055,4055,15
20240604,115100,95052340,4055,4055,4055,4055,0
20240604,115000,95052340,4055,4055,4055,4055,20
20240604,114900,94971240,4055,4055,4055,4055,100
20240604,114800,94565740,4055,4055,4055,4055,0
20240604,114700,94565740,4055,4055,4055,4055,0
20240604,114600,94565740,4055,4055,4055,4055,15
20240604,114500,94504915,4055,4055,4055,4055,20
20240604,114400,94423815,4055,4055,4055,4055,0
20240604,114300,94423815,4055,4055,4055,4055,0
20240604,114200,94423815,4055,4055,4055,4055,0
20240604,114100,94423815,4055,4055,4055,4055,10
20240604,114000,94383265,4055,4055,4055,4055,0
20240604,113900,94383265,4055,4055,4055,4055,0
20240604,113800,94383265,4055,4055,4055,4055,0
20240604,113700,94383265,4055,4055,4055,4055,0
20240604,113600,94383265,4055,4055,4055,4055,0
20240604,113500,94383265,4055,4055,4055,4055,2
20240604,113400,94375155,4055,4045,4055,4045,787
20240604,113300,91191710,4045,4045,4045,4045,1
20240604,113200,91187665,4040,4040,4040,4040,0
20240604,113100,91187665,4040,4040,4040,4040,0
20240604,113000,91187665,4040,4040,4040,4040,0
20240604,112900,91187665,4040,4040,4040,4040,0
20240604,112800,91187665,4040,4040,4040,4040,0
20240604,112700,91187665,4040,4040,4040,4040,0
20240604,112600,91187665,4040,4040,4040,4040,0
20240604,112500,91187665,4040,4040,4040,4040,0
20240604,112400,91187665,4040,4040,4040,4040,0
20240604,112300,91187665,4040,4040,4040,4040,0
20240604,112200,91187665,4040,4040,4040,4040,0
20240604,112100,91187665,4040,4040,4040,4040,1
20240604,112000,91183625,4040,4040,4040,4040,0
20240604,111900,91183625,4040,4040,4040,4040,0
20240604,111800,91183625,4040,4040,4040,4040,439
20240604,111700,89410065,4040,4040,4040,4040,0
20240604,111600,89410065,4040,4040,4040,4040,1
20240604,111500,89406025,4040,4040,4040,4040,0
20240604,111400,89406025,4040,4040,4040,4040,40
20240604,111300,89244425,4040,4040,4040,4040,0
20240604,111200,89244425,4040,4040,4040,4040,0
20240604,111100,89244425,4040,4040,4040,4040,1
20240604,111000,89240385,4035,4035,4035,4035,0
20240604,110900,89240385,4035,4035,4035,4035,0
20240604,110800,89240385,4035,4035,4035,4035,0
20240604,110700,89240385,4035,4035,4035,4035,0
20240604,110600,89240385,4035,4035,4035,4035,0
20240604,110500,89240385,4035,4035,4035,4035,1
20240604,110400,89236350,4035,4045,4045,4035,200
20240604,110300,88429140,4055,4055,4055,4055,0
20240604,110200,88429140,4055,4055,4055,4055,0
20240604,110100,88429140,4055,4055,4055,4055,0
20240604,110000,88429140,4055,4055,4055,4055,0
20240604,105900,88429140,4055,4055,4055,4055,0
20240604,105800,88429140,4055,4055,4055,4055,0
20240604,105700,88429140,4055,4055,4055,4055,2
20240604,105600,88421030,4055,4050,4055,4050,84
20240604,105500,88080815,4045,4045,4045,4045,0
20240604,105400,88080815,4045,4045,4045,4045,0
20240604,105300,88080815,4045,4045,4045,4045,0
20240604,105200,88080815,4045,4045,4045,4045,0
20240604,105100,88080815,4045,4045,4045,4045,1
20240604,105000,88076770,4045,4045,4045,4040,84
20240604,104900,87736995,4055,4055,4055,4055,0
20240604,104800,87736995,4055,4055,4055,4055,0
20240604,104700,87736995,4055,4055,4055,4055,0
20240604,104600,87736995,4055,4055,4055,4055,0
20240604,104500,87736995,4055,4055,4055,4055,0
20240604,104400,87736995,4055,4055,4055,4055,0
20240604,104300,87736995,4055,4045,4055,4045,2
20240604,104200,87728895,4055,4055,4055,4055,1
20240604,104100,87724840,4055,4055,4055,4055,0
20240604,104000,87724840,4055,4055,4055,4055,160
20240604,103900,87076040,4055,4055,4055,4055,0
20240604,103800,87076040,4055,4055,4055,4055,0
20240604,103700,87076040,4055,4055,4055,4055,0
20240604,103600,87076040,4055,4055,4055,4055,0
20240604,103500,87076040,4055,4055,4055,4055,0
20240604,103400,87076040,4055,4055,4055,4055,0
20240604,103300,87076040,4055,4055,4055,4055,0
20240604,103200,87076040,4055,4055,4055,4055,0
20240604,103100,87076040,4055,4055,4055,4055,9
20240604,103000,87039545,4055,4050,4055,4050,163
20240604,102900,86378585,4055,4045,4055,4045,3
20240604,102800,86366430,4045,4045,4045,4045,1
20240604,102700,86362385,4045,4045,4045,4045,0
20240604,102600,86362385,4045,4050,4050,4045,300
20240604,102500,85147970,4075,4075,4075,4075,0
20240604,102400,85147970,4075,4075,4075,4075,0
20240604,102300,85147970,4075,4075,4075,4075,2
20240604,102200,85139820,4050,4045,4050,4045,1061
20240604,102100,80842790,4055,4060,4060,4040,5653
20240604,102000,57981935,4065,4060,4065,4060,33
20240604,101900,57847805,4065,4065,4065,4065,0
20240604,101800,57847805,4065,4060,4065,4060,14
20240604,101700,57790955,4060,4065,4065,4060,173
20240604,101600,57088515,4065,4065,4065,4065,0
20240604,101500,57088515,4065,4065,4065,4065,0
20240604,101400,57088515,4065,4065,4065,4065,112
20240604,101300,56633235,4075,4075,4080,4075,3
20240604,101200,56621005,4080,4080,4080,4080,0
20240604,101100,56621005,4080,4080,4080,4080,0
20240604,101000,56621005,4080,4080,4080,4080,0
20240604,100900,56621005,4080,4090,4090,4075,105
20240604,100800,56192585,4065,4065,4065,4065,138
20240604,100700,55631615,4065,4065,4065,4065,1
20240604,100600,55627550,4065,4060,4065,4060,115
20240604,100500,55160635,4060,4060,4060,4060,25
20240604,100400,55059135,4060,4060,4060,4060,0
20240604,100300,55059135,4060,4060,4060,4060,0
20240604,100200,55059135,4060,4060,4060,4060,0
20240604,100100,55059135,4060,4060,4060,4060,1
20240604,100000,55055075,4060,4060,4060,4060,2
20240604,095900,55046955,4055,4050,4060,4050,392
20240604,095800,53457415,4050,4045,4050,4045,5
20240604,095700,53437175,4045,4035,4050,4035,108
20240604,095600,53000345,4040,4040,4040,4030,915
20240604,095500,49307765,4050,4050,4050,4050,0
20240604,095400,49307765,4050,4045,4050,4045,385
20240604,095300,47750435,4045,4045,4045,4045,1
20240604,095200,47746390,4045,4045,4045,4045,0
20240604,095100,47746390,4045,4045,4045,4045,0
20240604,095000,47746390,4045,4045,4045,4045,0
20240604,094900,47746390,4045,4035,4045,4020,522
20240604,094800,45640705,4040,4045,4045,4030,104
20240604,094700,45220945,4050,4050,4050,4050,1
20240604,094600,45216895,4060,4060,4060,4060,0
20240604,094500,45216895,4060,4060,4060,4060,0
20240604,094400,45216895,4060,4050,4060,4050,713
20240604,094300,42329215,4050,4050,4050,4050,0
20240604,094200,42329215,4050,4050,4050,4050,2
20240604,094100,42321115,4050,4050,4050,4050,0
20240604,094000,42321115,4050,4050,4050,4050,1
20240604,093900,42317065,4050,4050,4050,4050,0
20240604,093800,42317065,4050,4050,4050,4050,0
20240604,093700,42317065,4050,4050,4050,4050,0
20240604,093600,42317065,4050,4050,4050,4050,13
20240604,093500,42264415,4055,4050,4055,4050,51
20240604,093400,42057860,4050,4050,4050,4050,1341
20240604,093300,36626810,4050,4055,4055,4050,12
20240604,093200,36578195,4055,4055,4055,4055,140
20240604,093100,36010495,4055,4050,4055,4050,151
20240604,093000,35398640,4030,4030,4030,4030,1
20240604,092900,35394610,4050,4030,4050,4030,3
20240604,092800,35382500,4045,4050,4055,4030,7
20240604,092700,35354190,4055,4055,4055,4055,1
20240604,092600,35350135,4060,4055,4060,4055,2
20240604,092500,35342020,4060,4060,4060,4060,1
20240604,092400,35337960,4035,4035,4035,4035,100
20240604,092300,34934460,4060,4060,4060,4060,0
20240604,092200,34934460,4060,4060,4060,4060,0
20240604,092100,34934460,4060,4060,4060,4060,0
20240604,092000,34934460,4060,4055,4060,4055,84
20240604,091900,34593550,4030,4025,4045,4025,2900
20240604,091800,22901880,4025,4025,4025,4015,1062
20240604,091700,18635700,4030,4030,4030,4030,23
20240604,091600,18543010,4030,4035,4035,4030,98
20240604,091500,18147870,4035,4035,4035,4035,0
20240604,091400,18147870,4035,4035,4035,4035,0
20240604,091300,18147870,4035,4035,4035,4035,0
20240604,091200,18147870,4035,4035,4035,4035,0
20240604,091100,18147870,4035,4035,4035,4035,24
20240604,091000,18051030,4035,4035,4035,4035,0
20240604,090900,18051030,4035,4035,4035,4035,0
20240604,090800,18051030,4035,4035,4035,4035,0
20240604,090700,18051030,4035,4035,4035,4035,1235
20240604,090600,13067805,4035,4035,4035,4030,1640
20240604,090500,6450910,4040,4045,4045,4040,1051
20240604,090400,2204620,4060,4055,4060,4045,88
20240604,090300,1848065,4060,4065,4065,4060,38
20240604,090200,1693770,4060,4070,4070,4060,124
20240604,090100,1189645,4065,4065,4065,4065,153
20240604,090000,567700,4055,4055,4055,4055,140