KissMeData/088980/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200000,9804915230,12630,12630,12630,12630,19295
20240604,195900,9804915230,12630,12630,12630,12630,0
20240604,195800,9804915230,12630,12630,12630,12630,0
20240604,195700,9804915230,12630,12630,12630,12630,0
20240604,195600,9804915230,12630,12630,12630,12630,0
20240604,195500,9804915230,12630,12630,12630,12630,0
20240604,195400,9804915230,12630,12630,12630,12630,0
20240604,195300,9804915230,12630,12630,12630,12630,0
20240604,195200,9804915230,12630,12630,12630,12630,0
20240604,195100,9804915230,12630,12630,12630,12630,0
20240604,195000,9804915230,12630,12630,12630,12630,0
20240604,194900,9804915230,12630,12630,12630,12630,0
20240604,194800,9804915230,12630,12630,12630,12630,0
20240604,194700,9804915230,12630,12630,12630,12630,0
20240604,194600,9804915230,12630,12630,12630,12630,0
20240604,194500,9804915230,12630,12630,12630,12630,0
20240604,194400,9804915230,12630,12630,12630,12630,0
20240604,194300,9804915230,12630,12630,12630,12630,0
20240604,194200,9804915230,12630,12630,12630,12630,0
20240604,194100,9804915230,12630,12630,12630,12630,0
20240604,194000,9804915230,12630,12630,12630,12630,0
20240604,193900,9804915230,12630,12630,12630,12630,0
20240604,193800,9804915230,12630,12630,12630,12630,0
20240604,193700,9804915230,12630,12630,12630,12630,0
20240604,193600,9804915230,12630,12630,12630,12630,0
20240604,193500,9804915230,12630,12630,12630,12630,0
20240604,193400,9804915230,12630,12630,12630,12630,0
20240604,193300,9804915230,12630,12630,12630,12630,0
20240604,193200,9804915230,12630,12630,12630,12630,0
20240604,193100,9804915230,12630,12630,12630,12630,0
20240604,193000,9804915230,12630,12630,12630,12630,19295
20240604,192900,9804915230,12630,12630,12630,12630,0
20240604,192800,9804915230,12630,12630,12630,12630,0
20240604,192700,9804915230,12630,12630,12630,12630,0
20240604,192600,9804915230,12630,12630,12630,12630,0
20240604,192500,9804915230,12630,12630,12630,12630,0
20240604,192400,9804915230,12630,12630,12630,12630,0
20240604,192300,9804915230,12630,12630,12630,12630,0
20240604,192200,9804915230,12630,12630,12630,12630,0
20240604,192100,9804915230,12630,12630,12630,12630,0
20240604,192000,9804915230,12630,12630,12630,12630,0
20240604,191900,9804915230,12630,12630,12630,12630,0
20240604,191800,9804915230,12630,12630,12630,12630,0
20240604,191700,9804915230,12630,12630,12630,12630,0
20240604,191600,9804915230,12630,12630,12630,12630,0
20240604,191500,9804915230,12630,12630,12630,12630,0
20240604,191400,9804915230,12630,12630,12630,12630,0
20240604,191300,9804915230,12630,12630,12630,12630,0
20240604,191200,9804915230,12630,12630,12630,12630,0
20240604,191100,9804915230,12630,12630,12630,12630,0
20240604,191000,9804915230,12630,12630,12630,12630,0
20240604,190900,9804915230,12630,12630,12630,12630,0
20240604,190800,9804915230,12630,12630,12630,12630,0
20240604,190700,9804915230,12630,12630,12630,12630,0
20240604,190600,9804915230,12630,12630,12630,12630,0
20240604,190500,9804915230,12630,12630,12630,12630,0
20240604,190400,9804915230,12630,12630,12630,12630,0
20240604,190300,9804915230,12630,12630,12630,12630,0
20240604,190200,9804915230,12630,12630,12630,12630,0
20240604,190100,9804915230,12630,12630,12630,12630,0
20240604,190000,9804915230,12630,12630,12630,12630,19295
20240604,185900,9804915230,12630,12630,12630,12630,0
20240604,185800,9804915230,12630,12630,12630,12630,0
20240604,185700,9804915230,12630,12630,12630,12630,0
20240604,185600,9804915230,12630,12630,12630,12630,0
20240604,185500,9804915230,12630,12630,12630,12630,0
20240604,185400,9804915230,12630,12630,12630,12630,0
20240604,185300,9804915230,12630,12630,12630,12630,0
20240604,185200,9804915230,12630,12630,12630,12630,0
20240604,185100,9804915230,12630,12630,12630,12630,0
20240604,185000,9804915230,12630,12630,12630,12630,0
20240604,184900,9804915230,12630,12630,12630,12630,0
20240604,184800,9804915230,12630,12630,12630,12630,0
20240604,184700,9804915230,12630,12630,12630,12630,0
20240604,184600,9804915230,12630,12630,12630,12630,0
20240604,184500,9804915230,12630,12630,12630,12630,0
20240604,184400,9804915230,12630,12630,12630,12630,0
20240604,184300,9804915230,12630,12630,12630,12630,0
20240604,184200,9804915230,12630,12630,12630,12630,0
20240604,184100,9804915230,12630,12630,12630,12630,0
20240604,184000,9804915230,12630,12630,12630,12630,0
20240604,183900,9804915230,12630,12630,12630,12630,0
20240604,183800,9804915230,12630,12630,12630,12630,0
20240604,183700,9804915230,12630,12630,12630,12630,0
20240604,183600,9804915230,12630,12630,12630,12630,0
20240604,183500,9804915230,12630,12630,12630,12630,0
20240604,183400,9804915230,12630,12630,12630,12630,0
20240604,183300,9804915230,12630,12630,12630,12630,0
20240604,183200,9804915230,12630,12630,12630,12630,0
20240604,183100,9804915230,12630,12630,12630,12630,0
20240604,183000,9804915230,12630,12630,12630,12630,19295
20240604,182900,9804915230,12630,12630,12630,12630,0
20240604,182800,9804915230,12630,12630,12630,12630,0
20240604,182700,9804915230,12630,12630,12630,12630,0
20240604,182600,9804915230,12630,12630,12630,12630,0
20240604,182500,9804915230,12630,12630,12630,12630,0
20240604,182400,9804915230,12630,12630,12630,12630,0
20240604,182300,9804915230,12630,12630,12630,12630,0
20240604,182200,9804915230,12630,12630,12630,12630,0
20240604,182100,9804915230,12630,12630,12630,12630,0
20240604,182000,9804915230,12630,12630,12630,12630,0
20240604,181900,9804915230,12630,12630,12630,12630,0
20240604,181800,9804915230,12630,12630,12630,12630,0
20240604,181700,9804915230,12630,12630,12630,12630,0
20240604,181600,9804915230,12630,12630,12630,12630,0
20240604,181500,9804915230,12630,12630,12630,12630,0
20240604,181400,9804915230,12630,12630,12630,12630,0
20240604,181300,9804915230,12630,12630,12630,12630,0
20240604,181200,9804915230,12630,12630,12630,12630,0
20240604,181100,9804915230,12630,12630,12630,12630,0
20240604,181000,9804915230,12630,12630,12630,12630,0
20240604,180900,9804915230,12630,12630,12630,12630,0
20240604,180800,9804915230,12630,12630,12630,12630,0
20240604,180700,9804915230,12630,12630,12630,12630,0
20240604,180600,9804915230,12630,12630,12630,12630,0
20240604,180500,9804915230,12630,12630,12630,12630,0
20240604,180400,9804915230,12630,12630,12630,12630,0
20240604,180300,9804915230,12630,12630,12630,12630,0
20240604,180200,9804915230,12630,12630,12630,12630,0
20240604,180100,9804915230,12630,12630,12630,12630,0
20240604,180000,9804915230,12630,12630,12630,12630,19295
20240604,175900,9804915230,12630,12630,12630,12630,0
20240604,175800,9804915230,12630,12630,12630,12630,0
20240604,175700,9804915230,12630,12630,12630,12630,0
20240604,175600,9804915230,12630,12630,12630,12630,0
20240604,175500,9804915230,12630,12630,12630,12630,0
20240604,175400,9804915230,12630,12630,12630,12630,0
20240604,175300,9804915230,12630,12630,12630,12630,0
20240604,175200,9804915230,12630,12630,12630,12630,0
20240604,175100,9804915230,12630,12630,12630,12630,0
20240604,175000,9804915230,12630,12630,12630,12630,0
20240604,174900,9804915230,12630,12630,12630,12630,0
20240604,174800,9804915230,12630,12630,12630,12630,0
20240604,174700,9804915230,12630,12630,12630,12630,0
20240604,174600,9804915230,12630,12630,12630,12630,0
20240604,174500,9804915230,12630,12630,12630,12630,0
20240604,174400,9804915230,12630,12630,12630,12630,0
20240604,174300,9804915230,12630,12630,12630,12630,0
20240604,174200,9804915230,12630,12630,12630,12630,0
20240604,174100,9804915230,12630,12630,12630,12630,0
20240604,174000,9804915230,12630,12630,12630,12630,0
20240604,173900,9804915230,12630,12630,12630,12630,0
20240604,173800,9804915230,12630,12630,12630,12630,0
20240604,173700,9804915230,12630,12630,12630,12630,0
20240604,173600,9804915230,12630,12630,12630,12630,0
20240604,173500,9804915230,12630,12630,12630,12630,0
20240604,173400,9804915230,12630,12630,12630,12630,0
20240604,173300,9804915230,12630,12630,12630,12630,0
20240604,173200,9804915230,12630,12630,12630,12630,0
20240604,173100,9804915230,12630,12630,12630,12630,0
20240604,173000,9804915230,12630,12630,12630,12630,19295
20240604,172900,9804915230,12630,12630,12630,12630,0
20240604,172800,9804915230,12630,12630,12630,12630,0
20240604,172700,9804915230,12630,12630,12630,12630,0
20240604,172600,9804915230,12630,12630,12630,12630,0
20240604,172500,9804915230,12630,12630,12630,12630,0
20240604,172400,9804915230,12630,12630,12630,12630,0
20240604,172300,9804915230,12630,12630,12630,12630,0
20240604,172200,9804915230,12630,12630,12630,12630,0
20240604,172100,9804915230,12630,12630,12630,12630,0
20240604,172000,9804915230,12630,12630,12630,12630,0
20240604,171900,9804915230,12630,12630,12630,12630,0
20240604,171800,9804915230,12630,12630,12630,12630,0
20240604,171700,9804915230,12630,12630,12630,12630,0
20240604,171600,9804915230,12630,12630,12630,12630,0
20240604,171500,9804915230,12630,12630,12630,12630,0
20240604,171400,9804915230,12630,12630,12630,12630,0
20240604,171300,9804915230,12630,12630,12630,12630,0
20240604,171200,9804915230,12630,12630,12630,12630,0
20240604,171100,9804915230,12630,12630,12630,12630,0
20240604,171000,9804915230,12630,12630,12630,12630,0
20240604,170900,9804915230,12630,12630,12630,12630,0
20240604,170800,9804915230,12630,12630,12630,12630,0
20240604,170700,9804915230,12630,12630,12630,12630,0
20240604,170600,9804915230,12630,12630,12630,12630,0
20240604,170500,9804915230,12630,12630,12630,12630,0
20240604,170400,9804915230,12630,12630,12630,12630,0
20240604,170300,9804915230,12630,12630,12630,12630,0
20240604,170200,9804915230,12630,12630,12630,12630,0
20240604,170100,9804915230,12630,12630,12630,12630,0
20240604,170000,9804915230,12630,12630,12630,12630,19295
20240604,165900,9804915230,12630,12630,12630,12630,0
20240604,165800,9804915230,12630,12630,12630,12630,0
20240604,165700,9804915230,12630,12630,12630,12630,0
20240604,165600,9804915230,12630,12630,12630,12630,0
20240604,165500,9804915230,12630,12630,12630,12630,0
20240604,165400,9804915230,12630,12630,12630,12630,0
20240604,165300,9804915230,12630,12630,12630,12630,0
20240604,165200,9804915230,12630,12630,12630,12630,0
20240604,165100,9804915230,12630,12630,12630,12630,0
20240604,165000,9804915230,12630,12630,12630,12630,0
20240604,164900,9804915230,12630,12630,12630,12630,0
20240604,164800,9804915230,12630,12630,12630,12630,0
20240604,164700,9804915230,12630,12630,12630,12630,0
20240604,164600,9804915230,12630,12630,12630,12630,0
20240604,164500,9804915230,12630,12630,12630,12630,0
20240604,164400,9804915230,12630,12630,12630,12630,0
20240604,164300,9804915230,12630,12630,12630,12630,0
20240604,164200,9804915230,12630,12630,12630,12630,0
20240604,164100,9804915230,12630,12630,12630,12630,0
20240604,164000,9804915230,12630,12630,12630,12630,0
20240604,163900,9804915230,12630,12630,12630,12630,0
20240604,163800,9804915230,12630,12630,12630,12630,0
20240604,163700,9804915230,12630,12630,12630,12630,0
20240604,163600,9804915230,12630,12630,12630,12630,0
20240604,163500,9804915230,12630,12630,12630,12630,0
20240604,163400,9804915230,12630,12630,12630,12630,0
20240604,163300,9804915230,12630,12630,12630,12630,0
20240604,163200,9804915230,12630,12630,12630,12630,0
20240604,163100,9804915230,12630,12630,12630,12630,0
20240604,163000,9804915230,12630,12630,12630,12630,19295
20240604,162900,9804915230,12630,12630,12630,12630,0
20240604,162800,9804915230,12630,12630,12630,12630,0
20240604,162700,9804915230,12630,12630,12630,12630,0
20240604,162600,9804915230,12630,12630,12630,12630,0
20240604,162500,9804915230,12630,12630,12630,12630,0
20240604,162400,9804915230,12630,12630,12630,12630,0
20240604,162300,9804915230,12630,12630,12630,12630,0
20240604,162200,9804915230,12630,12630,12630,12630,0
20240604,162100,9804915230,12630,12630,12630,12630,0
20240604,162000,9804915230,12630,12630,12630,12630,0
20240604,161900,9804915230,12630,12630,12630,12630,0
20240604,161800,9804915230,12630,12630,12630,12630,0
20240604,161700,9804915230,12630,12630,12630,12630,0
20240604,161600,9804915230,12630,12630,12630,12630,0
20240604,161500,9804915230,12630,12630,12630,12630,0
20240604,161400,9804915230,12630,12630,12630,12630,0
20240604,161300,9804915230,12630,12630,12630,12630,0
20240604,161200,9804915230,12630,12630,12630,12630,0
20240604,161100,9804915230,12630,12630,12630,12630,0
20240604,161000,9804915230,12630,12630,12630,12630,0
20240604,160900,9804915230,12630,12630,12630,12630,0
20240604,160800,9804915230,12630,12630,12630,12630,0
20240604,160700,9804915230,12630,12630,12630,12630,0
20240604,160600,9804915230,12630,12630,12630,12630,0
20240604,160500,9804915230,12630,12630,12630,12630,0
20240604,160400,9804915230,12630,12630,12630,12630,0
20240604,160300,9804915230,12630,12630,12630,12630,0
20240604,160200,9804915230,12630,12630,12630,12630,0
20240604,160100,9804915230,12630,12630,12630,12630,0
20240604,160000,9804915230,12630,12630,12630,12630,19295
20240604,155900,9804915230,12630,12630,12630,12630,0
20240604,155800,9804915230,12630,12630,12630,12630,0
20240604,155700,9804915230,12630,12630,12630,12630,0
20240604,155600,9804915230,12630,12630,12630,12630,0
20240604,155500,9804915230,12630,12630,12630,12630,0
20240604,155400,9804915230,12630,12630,12630,12630,0
20240604,155300,9804915230,12630,12630,12630,12630,0
20240604,155200,9804915230,12630,12630,12630,12630,0
20240604,155100,9804915230,12630,12630,12630,12630,0
20240604,155000,9804915230,12630,12630,12630,12630,0
20240604,154900,9804915230,12630,12630,12630,12630,0
20240604,154800,9804915230,12630,12630,12630,12630,0
20240604,154700,9804915230,12630,12630,12630,12630,0
20240604,154600,9804915230,12630,12630,12630,12630,0
20240604,154500,9804915230,12630,12630,12630,12630,0
20240604,154400,9804915230,12630,12630,12630,12630,0
20240604,154300,9804915230,12630,12630,12630,12630,0
20240604,154200,9804915230,12630,12630,12630,12630,0
20240604,154100,9804915230,12630,12630,12630,12630,0
20240604,154000,9804915230,12630,12630,12630,12630,0
20240604,153900,9804915230,12630,12630,12630,12630,0
20240604,153800,9804915230,12630,12630,12630,12630,0
20240604,153700,9804915230,12630,12630,12630,12630,0
20240604,153600,9804915230,12630,12630,12630,12630,0
20240604,153500,9804915230,12630,12630,12630,12630,0
20240604,153400,9804915230,12630,12630,12630,12630,0
20240604,153300,9804915230,12630,12630,12630,12630,0
20240604,153200,9804915230,12630,12630,12630,12630,0
20240604,153100,9804915230,12630,12630,12630,12630,0
20240604,153000,9804915230,12630,12630,12630,12630,38590
20240604,152900,9561219380,12630,12630,12630,12630,0
20240604,152800,9561219380,12630,12630,12630,12630,0
20240604,152700,9561219380,12630,12630,12630,12630,0
20240604,152600,9561219380,12630,12630,12630,12630,0
20240604,152500,9561219380,12630,12630,12630,12630,0
20240604,152400,9561219380,12630,12630,12630,12630,0
20240604,152300,9561219380,12630,12630,12630,12630,0
20240604,152200,9561219380,12630,12630,12630,12630,0
20240604,152100,9561219380,12630,12630,12630,12630,0
20240604,152000,9561219380,12630,12630,12630,12630,0
20240604,151900,9561219380,12630,12630,12630,12620,23914
20240604,151800,9259394560,12620,12620,12630,12620,1055
20240604,151700,9246078960,12630,12630,12630,12620,1136
20240604,151600,9231736260,12620,12620,12630,12620,2565
20240604,151500,9199360990,12630,12630,12630,12620,1503
20240604,151400,9180388850,12620,12630,12630,12620,6661
20240604,151300,9096267150,12630,12620,12630,12620,1884
20240604,151200,9072485610,12620,12620,12630,12620,3627
20240604,151100,9026710860,12620,12620,12630,12620,735
20240604,151000,9017433280,12630,12630,12630,12620,2821
20240604,150900,8981819620,12630,12620,12630,12620,1185
20240604,150800,8966861000,12630,12620,12630,12620,1384
20240604,150700,8949387360,12620,12620,12630,12620,3300
20240604,150600,8907715630,12620,12630,12630,12620,2195
20240604,150500,8880012930,12620,12620,12630,12620,1039
20240604,150400,8866899250,12620,12620,12630,12620,2011
20240604,150300,8841518510,12620,12620,12630,12620,2450
20240604,150200,8810598420,12620,12620,12630,12620,1001
20240604,150100,8797963680,12630,12630,12630,12620,3213
20240604,150000,8757413940,12630,12620,12630,12620,1370
20240604,145900,8740123300,12620,12620,12630,12620,2247
20240604,145800,8711764850,12620,12620,12630,12620,1206
20240604,145700,8696542650,12620,12620,12630,12620,1392
20240604,145600,8678968360,12620,12630,12630,12620,1510
20240604,145500,8659909780,12620,12620,12630,12620,771
20240604,145400,8650177100,12630,12630,12630,12620,1612
20240604,145300,8629829610,12620,12620,12630,12620,3823
20240604,145200,8581580980,12620,12630,12630,12620,1382
20240604,145100,8564136080,12630,12620,12630,12620,983
20240604,145000,8551726540,12630,12630,12630,12620,1425
20240604,144900,8533741980,12630,12630,12630,12620,561
20240604,144800,8526660750,12620,12620,12630,12620,986
20240604,144700,8514216390,12630,12630,12630,12620,663
20240604,144600,8505847690,12620,12630,12630,12620,1321
20240604,144500,8489174520,12620,12630,12630,12620,384
20240604,144400,8484326860,12620,12630,12630,12620,1223
20240604,144300,8468891800,12620,12620,12630,12620,1227
20240604,144200,8453405710,12620,12630,12630,12620,5476
20240604,144100,8384282400,12630,12630,12630,12620,1843
20240604,144000,8361013100,12630,12630,12630,12620,1316
20240604,143900,8344395840,12630,12630,12630,12620,3654
20240604,143800,8298254910,12630,12620,12630,12620,690
20240604,143700,8289545420,12630,12620,12630,12620,1122
20240604,143600,8275385060,12630,12630,12630,12620,5466
20240604,143500,8206354450,12630,12630,12630,12620,1202
20240604,143400,8191184540,12630,12630,12630,12620,2362
20240604,143300,8161372650,12620,12630,12630,12620,1420
20240604,143200,8143450230,12630,12620,12630,12620,3097
20240604,143100,8104341070,12620,12620,12630,12620,1444
20240604,143000,8086112260,12620,12630,12630,12620,594
20240604,142900,8078614230,12620,12630,12630,12620,2813
20240604,142800,8043097430,12620,12630,12630,12620,1191
20240604,142700,8028066360,12630,12630,12630,12620,862
20240604,142600,8017185150,12620,12630,12630,12620,4205
20240604,142500,7964116370,12630,12620,12630,12620,648
20240604,142400,7955937140,12630,12620,12630,12620,1079
20240604,142300,7942319270,12630,12620,12630,12620,1108
20240604,142200,7928333410,12630,12630,12630,12620,1391
20240604,142100,7910775580,12630,12620,12630,12620,4933
20240604,142000,7848480530,12630,12620,12630,12620,1091
20240604,141900,7834710850,12620,12620,12630,12620,695
20240604,141800,7825939000,12620,12620,12630,12620,862
20240604,141700,7815059650,12620,12630,12630,12620,674
20240604,141600,7806550480,12630,12640,12640,12620,1258
20240604,141500,7790672210,12620,12630,12640,12620,8597
20240604,141400,7682092910,12630,12630,12640,12630,1363
20240604,141300,7664877180,12630,12630,12640,12630,2071
20240604,141200,7638710640,12640,12640,12640,12630,648
20240604,141100,7630524710,12640,12630,12640,12630,3175
20240604,141000,7590421130,12630,12640,12640,12630,642
20240604,140900,7582311240,12640,12630,12640,12630,1892
20240604,140800,7558410610,12640,12630,12640,12630,1373
20240604,140700,7541060430,12640,12630,12640,12630,25954
20240604,140600,7213024760,12630,12630,12640,12630,1547
20240604,140500,7193483990,12640,12630,12640,12630,1045
20240604,140400,7180285270,12640,12640,12640,12630,876
20240604,140300,7169216800,12640,12630,12640,12630,1519
20240604,140200,7150031340,12640,12630,12640,12630,875
20240604,140100,7138976330,12630,12640,12640,12630,1074
20240604,140000,7125410150,12640,12640,12640,12630,1619
20240604,135900,7104961950,12640,12630,12640,12630,1383
20240604,135800,7087492720,12630,12630,12640,12630,2647
20240604,135700,7054059900,12630,12630,12640,12630,3775
20240604,135600,7006379960,12630,12630,12640,12630,2235
20240604,135500,6978151500,12640,12640,12640,12630,513
20240604,135400,6971671070,12640,12640,12640,12630,1483
20240604,135300,6952939840,12640,12630,12640,12630,738
20240604,135200,6943617570,12630,12630,12640,12630,1981
20240604,135100,6918596760,12640,12640,12640,12630,1833
20240604,135000,6895430020,12630,12640,12640,12630,1983
20240604,134900,6870378360,12630,12630,12640,12630,669
20240604,134800,6861927780,12640,12640,12640,12630,3089
20240604,134700,6822890650,12640,12630,12640,12630,741
20240604,134600,6813530320,12630,12640,12640,12630,4392
20240604,134500,6758025520,12640,12640,12640,12630,1129
20240604,134400,6743759240,12630,12640,12640,12630,1105
20240604,134300,6729801800,12640,12630,12640,12630,1121
20240604,134200,6715642730,12630,12640,12640,12630,506
20240604,134100,6709250710,12630,12630,12640,12630,1042
20240604,134000,6696089230,12630,12640,12640,12630,630
20240604,133900,6688131180,12640,12630,12640,12630,934
20240604,133800,6676334630,12640,12630,12640,12630,4006
20240604,133700,6625737280,12620,12630,12630,12620,2120
20240604,133600,6598965560,12630,12630,12640,12630,1290
20240604,133500,6582671590,12620,12620,12630,12620,1604
20240604,133400,6562425560,12630,12630,12630,12620,738
20240604,133300,6553108590,12630,12620,12630,12620,3283
20240604,133200,6511654990,12630,12630,12630,12620,568
20240604,133100,6504485200,12630,12630,12630,12620,1195
20240604,133000,6489401200,12630,12620,12630,12620,796
20240604,132900,6479353770,12630,12630,12630,12620,1400
20240604,132800,6461682350,12630,12620,12630,12620,1980
20240604,132700,6436686000,12630,12630,12630,12620,857
20240604,132600,6425867020,12630,12630,12630,12620,1430
20240604,132500,6407816770,12630,12620,12630,12620,3555
20240604,132400,6362922380,12630,12620,12630,12620,728
20240604,132300,6353734510,12630,12630,12630,12620,738
20240604,132200,6344418650,12620,12630,12630,12620,1241
20240604,132100,6328755390,12630,12620,12630,12620,2590
20240604,132000,6296049650,12620,12630,12630,12620,1203
20240604,131900,6280865800,12630,12630,12640,12620,581
20240604,131800,6273531700,12640,12630,12640,12620,2966
20240604,131700,6236079700,12630,12630,12630,12620,557
20240604,131600,6229048790,12620,12620,12630,12620,4878
20240604,131500,6167450310,12620,12630,12630,12620,1236
20240604,131400,6151846000,12630,12620,12630,12620,1204
20240604,131300,6136649350,12620,12620,12630,12620,2283
20240604,131200,6107835710,12620,12620,12630,12620,1288
20240604,131100,6091574230,12630,12620,12630,12620,1149
20240604,131000,6077070640,12620,12630,12630,12620,8779
20240604,130900,5966195470,12620,12630,12630,12620,1132
20240604,130800,5951909270,12620,12620,12630,12620,711
20240604,130700,5942935140,12630,12630,12630,12620,4651
20240604,130600,5884238630,12630,12630,12630,12620,800
20240604,130500,5874139510,12620,12620,12630,12620,1618
20240604,130400,5853714340,12630,12620,12630,12620,739
20240604,130300,5844385690,12620,12630,12630,12620,1648
20240604,130200,5823584590,12630,12620,12630,12620,1941
20240604,130100,5799082820,12620,12630,12630,12620,4344
20240604,130000,5744228620,12620,12620,12630,12620,1325
20240604,125900,5727498490,12620,12620,12630,12620,1253
20240604,125800,5711683490,12630,12620,12630,12620,1016
20240604,125700,5698853260,12620,12620,12630,12620,1458
20240604,125600,5680451820,12630,12620,12630,12620,1507
20240604,125500,5661431860,12630,12620,12630,12620,745
20240604,125400,5652028030,12630,12630,12630,12620,2099
20240604,125300,5625537420,12630,12630,12630,12620,753
20240604,125200,5616032640,12630,12620,12630,12620,1252
20240604,125100,5600231400,12620,12630,12630,12620,1126
20240604,125000,5586018790,12620,12630,12630,12620,6737
20240604,124900,5500991110,12630,12630,12630,12620,979
20240604,124800,5488631640,12630,12630,12630,12620,1114
20240604,124700,5474571130,12630,12630,12630,12620,751
20240604,124600,5465091250,12630,12640,12640,12620,1849
20240604,124500,5441748550,12630,12620,12640,12620,1463
20240604,124400,5423272020,12630,12630,12630,12620,856
20240604,124300,5412463000,12630,12630,12630,12620,11853
20240604,124200,5262764720,12620,12640,12640,12620,17463
20240604,124100,5042230420,12640,12630,12640,12630,1411
20240604,124000,5024407340,12630,12640,12640,12630,1075
20240604,123900,5010828790,12630,12630,12640,12630,1345
20240604,123800,4993840240,12630,12640,12640,12630,2229
20240604,123700,4965686570,12640,12630,12640,12630,1438
20240604,123600,4947523330,12640,12630,12640,12630,1155
20240604,123500,4932933690,12640,12630,12640,12630,7012
20240604,123400,4844371610,12640,12640,12640,12630,769
20240604,123300,4834656650,12630,12630,12640,12630,1330
20240604,123200,4817857360,12640,12640,12640,12630,1542
20240604,123100,4798372600,12640,12630,12640,12630,2721
20240604,123000,4763987890,12630,12630,12640,12630,4135
20240604,122900,4711745500,12640,12640,12640,12630,967
20240604,122800,4699530960,12630,12640,12640,12630,582
20240604,122700,4692179870,12640,12630,12640,12630,1294
20240604,122600,4675835230,12630,12640,12640,12630,1293
20240604,122500,4659503860,12640,12630,12640,12630,851
20240604,122400,4648754140,12640,12630,12640,12630,1533
20240604,122300,4629391420,12630,12640,12640,12630,4382
20240604,122200,4574045620,12630,12630,12640,12630,1274
20240604,122100,4557954490,12630,12640,12640,12630,969
20240604,122000,4545711900,12630,12630,12640,12630,1157
20240604,121900,4531098050,12640,12630,12640,12630,4939
20240604,121800,4468717510,12640,12640,12640,12630,1005
20240604,121700,4456021240,12630,12630,12640,12630,631
20240604,121600,4448051070,12630,12640,12640,12630,1088
20240604,121500,4434308670,12640,12640,12640,12630,740
20240604,121400,4424960580,12630,12630,12640,12630,1168
20240604,121300,4410207890,12630,12640,12640,12630,1066
20240604,121200,4396741630,12630,12640,12640,12630,5035
20240604,121100,4333109350,12630,12630,12640,12630,1475
20240604,121000,4314479200,12630,12640,12640,12630,788
20240604,120900,4304524780,12630,12630,12640,12630,1103
20240604,120800,4290593480,12630,12640,12640,12630,733
20240604,120700,4281334190,12630,12640,12640,12630,978
20240604,120600,4268981830,12630,12630,12640,12630,1357
20240604,120500,4251841620,12630,12630,12640,12630,1210
20240604,120400,4236558980,12630,12640,12640,12630,1241
20240604,120300,4220877560,12630,12640,12640,12630,1948
20240604,120200,4196271890,12640,12630,12640,12630,1436
20240604,120100,4178126890,12640,12630,12640,12630,2001
20240604,120000,4152852630,12640,12640,12640,12630,695
20240604,115900,4144074020,12630,12630,12640,12630,1770
20240604,115800,4121716440,12640,12630,12640,12630,620
20240604,115700,4113885270,12630,12630,12640,12630,1104
20240604,115600,4099940640,12640,12640,12640,12630,1215
20240604,115500,4084594370,12630,12630,12640,12630,1270
20240604,115400,4068551870,12640,12630,12640,12630,1514
20240604,115300,4049425130,12630,12640,12640,12630,1115
20240604,115200,4035338710,12630,12630,12640,12630,1515
20240604,115100,4016200770,12640,12630,12640,12630,3159
20240604,115000,3976287030,12640,12640,12640,12630,1431
20240604,114900,3958210160,12640,12640,12640,12630,1177
20240604,114800,3943340710,12640,12640,12640,12630,949
20240604,114700,3931353620,12630,12640,12640,12630,613
20240604,114600,3923610890,12640,12630,12640,12630,1828
20240604,114500,3900515150,12640,12630,12640,12630,2054
20240604,114400,3874571270,12630,12630,12640,12630,1204
20240604,114300,3859363850,12630,12640,12640,12630,906
20240604,114200,3847919870,12630,12640,12640,12630,1203
20240604,114100,3832724860,12630,12640,12640,12630,1022
20240604,114000,3819816280,12630,12640,12640,12630,757
20240604,113900,3810253820,12640,12630,12640,12630,1212
20240604,113800,3794945830,12630,12640,12640,12630,310
20240604,113700,3791028690,12640,12630,12640,12630,1198
20240604,113600,3775897080,12630,12630,12640,12630,736
20240604,113500,3766599050,12640,12640,12640,12630,1317
20240604,113400,3749963170,12640,12640,12640,12630,1526
20240604,113300,3730680470,12640,12640,12640,12630,2817
20240604,113200,3695086640,12640,12640,12640,12630,1768
20240604,113100,3672744550,12630,12640,12640,12630,1474
20240604,113000,3654123070,12640,12640,12640,12630,1282
20240604,112900,3637928790,12640,12640,12640,12630,1309
20240604,112800,3621393350,12630,12630,12640,12630,572
20240604,112700,3614168230,12630,12640,12640,12630,1906
20240604,112600,3590091250,12640,12630,12640,12630,11375
20240604,112500,3446421000,12640,12630,12640,12630,674
20240604,112400,3437906670,12630,12640,12640,12630,5585
20240604,112300,3367365070,12630,12640,12640,12630,1434
20240604,112200,3349245700,12630,12640,12640,12630,4066
20240604,112100,3297890960,12630,12640,12640,12630,850
20240604,112000,3287152600,12640,12630,12640,12630,1228
20240604,111900,3271642120,12640,12630,12640,12630,605
20240604,111800,3263999420,12640,12630,12640,12630,1122
20240604,111700,3249827210,12630,12640,12640,12630,693
20240604,111600,3241073450,12640,12630,12640,12630,1464
20240604,111500,3222577280,12630,12640,12640,12630,1075
20240604,111400,3208997030,12640,12640,12640,12630,6652
20240604,111300,3124973650,12640,12630,12640,12630,692
20240604,111200,3116231670,12630,12630,12640,12630,1370
20240604,111100,3098926580,12640,12640,12640,12630,584
20240604,111000,3091548910,12630,12630,12640,12630,1515
20240604,110900,3072412050,12640,12630,12640,12630,1267
20240604,110800,3056407700,12630,12630,12640,12630,708
20240604,110700,3047464150,12640,12630,12640,12630,1431
20240604,110600,3029390210,12640,12630,12640,12630,577
20240604,110500,3022101370,12640,12640,12640,12630,1522
20240604,110400,3002877530,12640,12630,12640,12630,2355
20240604,110300,2973117360,12630,12630,12640,12630,1458
20240604,110200,2954701620,12630,12640,12640,12630,492
20240604,110100,2948487330,12640,12640,12640,12630,1368
20240604,110000,2931207910,12640,12640,12640,12630,894
20240604,105900,2919912380,12640,12640,12640,12630,2449
20240604,105800,2888978510,12640,12630,12640,12630,1046
20240604,105700,2875760360,12630,12640,12640,12630,1116
20240604,105600,2861662860,12630,12640,12640,12630,1155
20240604,105500,2847069660,12630,12640,12640,12630,2135
20240604,105400,2820102990,12640,12630,12640,12630,1530
20240604,105300,2800775080,12630,12630,12640,12630,1333
20240604,105200,2783938250,12640,12640,12640,12630,1232
20240604,105100,2768376080,12640,12630,12640,12630,722
20240604,105000,2759255970,12630,12640,12640,12630,1164
20240604,104900,2744553290,12640,12640,12640,12630,2018
20240604,104800,2719052310,12640,12630,12640,12630,1293
20240604,104700,2702719720,12630,12630,12640,12630,982
20240604,104600,2690316110,12640,12640,12640,12630,1280
20240604,104500,2674146900,12630,12630,12640,12630,792
20240604,104400,2664141530,12640,12640,12640,12630,924
20240604,104300,2652470190,12630,12640,12640,12630,971
20240604,104200,2640203480,12640,12630,12640,12630,1914
20240604,104100,2616022490,12640,12640,12640,12630,1953
20240604,104000,2591341140,12630,12640,12640,12630,1419
20240604,103900,2573415820,12640,12630,12640,12630,1418
20240604,103800,2555504840,12640,12640,12640,12630,1058
20240604,103700,2542137960,12630,12630,12640,12630,1446
20240604,103600,2523874460,12640,12630,12640,12630,827
20240604,103500,2513427180,12630,12640,12640,12630,1458
20240604,103400,2495008950,12630,12640,12640,12630,587
20240604,103300,2487594220,12630,12630,12640,12630,1410
20240604,103200,2469783580,12630,12630,12640,12630,898
20240604,103100,2458439820,12630,12640,12640,12630,1741
20240604,103000,2436447670,12630,12640,12640,12630,1271
20240604,102900,2420393440,12640,12640,12640,12630,1397
20240604,102800,2402745630,12640,12630,12640,12630,681
20240604,102700,2394142970,12630,12630,12640,12630,1727
20240604,102600,2372324840,12630,12630,12640,12630,752
20240604,102500,2362825180,12640,12640,12640,12630,1758
20240604,102400,2340615900,12640,12630,12640,12630,1235
20240604,102300,2325016910,12640,12640,12640,12630,844
20240604,102200,2314354800,12630,12630,12640,12630,1491
20240604,102100,2295517610,12630,12640,12640,12630,580
20240604,102000,2288191370,12640,12640,12640,12630,1546
20240604,101900,2268661240,12640,12640,12640,12630,1486
20240604,101800,2249882050,12630,12630,12640,12630,637
20240604,101700,2241835050,12630,12640,12640,12630,627
20240604,101600,2233913430,12630,12630,12640,12630,910
20240604,101500,2222417680,12640,12640,12640,12630,1302
20240604,101400,2205964310,12630,12640,12640,12630,1452
20240604,101300,2187616750,12640,12640,12640,12630,874
20240604,101200,2176574420,12640,12640,12640,12630,2278
20240604,101100,2147785500,12640,12640,12640,12630,2247
20240604,101000,2119388680,12640,12640,12640,12630,845
20240604,100900,2108712780,12640,12640,12640,12630,10350
20240604,100800,1977895390,12640,12640,12640,12630,1217
20240604,100700,1962520950,12640,12640,12640,12630,877
20240604,100600,1951440490,12640,12630,12640,12630,1081
20240604,100500,1937781240,12630,12630,12640,12630,1395
20240604,100400,1920154550,12640,12630,12640,12630,1060
20240604,100300,1906762970,12630,12640,12640,12630,1387
20240604,100200,1889235100,12630,12640,12640,12630,1358
20240604,100100,1872075740,12640,12640,12640,12630,865
20240604,100000,1861147170,12640,12640,12640,12630,613
20240604,095900,1853402390,12630,12640,12640,12630,4078
20240604,095800,1801863000,12630,12640,12640,12630,1219
20240604,095700,1786459280,12640,12630,12640,12630,1810
20240604,095600,1763595760,12630,12640,12640,12630,1238
20240604,095500,1747954000,12640,12640,12640,12630,1050
20240604,095400,1734687200,12640,12640,12640,12630,1190
20240604,095300,1719651460,12640,12640,12640,12630,991
20240604,095200,1707132640,12640,12630,12640,12630,1038
20240604,095100,1694019610,12640,12640,12640,12630,1042
20240604,095000,1680852230,12640,12640,12640,12630,5797
20240604,094900,1607581890,12640,12630,12640,12630,2440
20240604,094800,1576746330,12630,12640,12640,12630,644
20240604,094700,1568610860,12640,12640,12640,12630,970
20240604,094600,1556356700,12640,12640,12640,12630,1578
20240604,094500,1536420730,12640,12640,12640,12630,4515
20240604,094400,1479379110,12640,12640,12640,12630,902
20240604,094300,1467983380,12640,12630,12640,12630,861
20240604,094200,1457106340,12640,12640,12640,12630,1005
20240604,094100,1444408070,12640,12630,12640,12630,2033
20240604,094000,1418717260,12640,12640,12640,12630,7465
20240604,093900,1324366680,12640,12640,12640,12630,754
20240604,093800,1314840850,12640,12630,12640,12630,2790
20240604,093700,1279597490,12640,12640,12640,12630,936
20240604,093600,1267771450,12640,12640,12640,12630,5700
20240604,093500,1195728430,12640,12630,12640,12630,1628
20240604,093400,1175164400,12630,12640,12640,12630,618
20240604,093300,1167356810,12640,12640,12640,12630,767
20240604,093200,1157666530,12640,12640,12640,12630,2754
20240604,093100,1122877820,12640,12640,12640,12630,649
20240604,093000,1114678280,12640,12640,12640,12630,3117
20240604,092900,1075284510,12640,12650,12650,12640,1195
20240604,092800,1060178920,12640,12650,12650,12640,3948
20240604,092700,1010276100,12640,12640,12650,12640,661
20240604,092600,1001920550,12640,12640,12650,12640,1000
20240604,092500,989280360,12640,12640,12650,12640,587
20240604,092400,981860470,12640,12640,12650,12640,1418
20240604,092300,963932500,12640,12640,12650,12640,916
20240604,092200,952353730,12640,12640,12650,12640,1506
20240604,092100,933317180,12650,12640,12650,12640,911
20240604,092000,921799030,12650,12640,12650,12640,1206
20240604,091900,906555030,12640,12640,12650,12640,819
20240604,091800,896202850,12640,12640,12650,12640,7555
20240604,091700,800706250,12640,12650,12650,12640,1161
20240604,091600,786030120,12650,12640,12650,12640,1947
20240604,091500,761411810,12640,12640,12650,12640,1443
20240604,091400,743167580,12640,12650,12650,12640,2490
20240604,091300,711693830,12640,12650,12650,12640,562
20240604,091200,704589760,12640,12640,12650,12640,1112
20240604,091100,690533470,12650,12640,12650,12640,9336
20240604,091000,572521570,12650,12650,12650,12640,2645
20240604,090900,539084310,12650,12640,12650,12640,7075
20240604,090800,449650610,12640,12650,12650,12640,2016
20240604,090700,424157880,12650,12640,12650,12640,685
20240604,090600,415497990,12640,12650,12650,12640,1162
20240604,090500,400804240,12650,12650,12650,12640,2286
20240604,090400,371894380,12650,12640,12650,12640,541
20240604,090300,365055650,12650,12630,12650,12630,3794
20240604,090200,317072840,12640,12630,12640,12620,3552
20240604,090100,272213100,12620,12630,12640,12620,8920
20240604,090000,159587000,12640,12650,12650,12630,12549