KissMeData/214680/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,204300,12958606735,3830,3830,3830,3830,44836
20240604,204200,12958606735,3830,3830,3830,3830,0
20240604,204100,12958606735,3830,3830,3830,3830,0
20240604,204000,12958606735,3830,3830,3830,3830,0
20240604,203900,12958606735,3830,3830,3830,3830,0
20240604,203800,12958606735,3830,3830,3830,3830,0
20240604,203700,12958606735,3830,3830,3830,3830,0
20240604,203600,12958606735,3830,3830,3830,3830,0
20240604,203500,12958606735,3830,3830,3830,3830,0
20240604,203400,12958606735,3830,3830,3830,3830,0
20240604,203300,12958606735,3830,3830,3830,3830,0
20240604,203200,12958606735,3830,3830,3830,3830,0
20240604,203100,12958606735,3830,3830,3830,3830,0
20240604,203000,12958606735,3830,3830,3830,3830,0
20240604,202900,12958606735,3830,3830,3830,3830,0
20240604,202800,12958606735,3830,3830,3830,3830,0
20240604,202700,12958606735,3830,3830,3830,3830,0
20240604,202600,12958606735,3830,3830,3830,3830,0
20240604,202500,12958606735,3830,3830,3830,3830,0
20240604,202400,12958606735,3830,3830,3830,3830,0
20240604,202300,12958606735,3830,3830,3830,3830,0
20240604,202200,12958606735,3830,3830,3830,3830,0
20240604,202100,12958606735,3830,3830,3830,3830,0
20240604,202000,12958606735,3830,3830,3830,3830,0
20240604,201900,12958606735,3830,3830,3830,3830,0
20240604,201800,12958606735,3830,3830,3830,3830,0
20240604,201700,12958606735,3830,3830,3830,3830,0
20240604,201600,12958606735,3830,3830,3830,3830,0
20240604,201500,12958606735,3830,3830,3830,3830,0
20240604,201400,12958606735,3830,3830,3830,3830,0
20240604,201300,12958606735,3830,3830,3830,3830,44836
20240604,201200,12958606735,3830,3830,3830,3830,0
20240604,201100,12958606735,3830,3830,3830,3830,0
20240604,201000,12958606735,3830,3830,3830,3830,0
20240604,200900,12958606735,3830,3830,3830,3830,0
20240604,200800,12958606735,3830,3830,3830,3830,0
20240604,200700,12958606735,3830,3830,3830,3830,0
20240604,200600,12958606735,3830,3830,3830,3830,0
20240604,200500,12958606735,3830,3830,3830,3830,0
20240604,200400,12958606735,3830,3830,3830,3830,0
20240604,200300,12958606735,3830,3830,3830,3830,0
20240604,200200,12958606735,3830,3830,3830,3830,0
20240604,200100,12958606735,3830,3830,3830,3830,0
20240604,200000,12958606735,3830,3830,3830,3830,0
20240604,195900,12958606735,3830,3830,3830,3830,0
20240604,195800,12958606735,3830,3830,3830,3830,0
20240604,195700,12958606735,3830,3830,3830,3830,0
20240604,195600,12958606735,3830,3830,3830,3830,0
20240604,195500,12958606735,3830,3830,3830,3830,0
20240604,195400,12958606735,3830,3830,3830,3830,0
20240604,195300,12958606735,3830,3830,3830,3830,0
20240604,195200,12958606735,3830,3830,3830,3830,0
20240604,195100,12958606735,3830,3830,3830,3830,0
20240604,195000,12958606735,3830,3830,3830,3830,0
20240604,194900,12958606735,3830,3830,3830,3830,0
20240604,194800,12958606735,3830,3830,3830,3830,0
20240604,194700,12958606735,3830,3830,3830,3830,0
20240604,194600,12958606735,3830,3830,3830,3830,0
20240604,194500,12958606735,3830,3830,3830,3830,0
20240604,194400,12958606735,3830,3830,3830,3830,0
20240604,194300,12958606735,3830,3830,3830,3830,44836
20240604,194200,12958606735,3830,3830,3830,3830,0
20240604,194100,12958606735,3830,3830,3830,3830,0
20240604,194000,12958606735,3830,3830,3830,3830,0
20240604,193900,12958606735,3830,3830,3830,3830,0
20240604,193800,12958606735,3830,3830,3830,3830,0
20240604,193700,12958606735,3830,3830,3830,3830,0
20240604,193600,12958606735,3830,3830,3830,3830,0
20240604,193500,12958606735,3830,3830,3830,3830,0
20240604,193400,12958606735,3830,3830,3830,3830,0
20240604,193300,12958606735,3830,3830,3830,3830,0
20240604,193200,12958606735,3830,3830,3830,3830,0
20240604,193100,12958606735,3830,3830,3830,3830,0
20240604,193000,12958606735,3830,3830,3830,3830,0
20240604,192900,12958606735,3830,3830,3830,3830,0
20240604,192800,12958606735,3830,3830,3830,3830,0
20240604,192700,12958606735,3830,3830,3830,3830,0
20240604,192600,12958606735,3830,3830,3830,3830,0
20240604,192500,12958606735,3830,3830,3830,3830,0
20240604,192400,12958606735,3830,3830,3830,3830,0
20240604,192300,12958606735,3830,3830,3830,3830,0
20240604,192200,12958606735,3830,3830,3830,3830,0
20240604,192100,12958606735,3830,3830,3830,3830,0
20240604,192000,12958606735,3830,3830,3830,3830,0
20240604,191900,12958606735,3830,3830,3830,3830,0
20240604,191800,12958606735,3830,3830,3830,3830,0
20240604,191700,12958606735,3830,3830,3830,3830,0
20240604,191600,12958606735,3830,3830,3830,3830,0
20240604,191500,12958606735,3830,3830,3830,3830,0
20240604,191400,12958606735,3830,3830,3830,3830,0
20240604,191300,12958606735,3830,3830,3830,3830,44836
20240604,191200,12958606735,3830,3830,3830,3830,0
20240604,191100,12958606735,3830,3830,3830,3830,0
20240604,191000,12958606735,3830,3830,3830,3830,0
20240604,190900,12958606735,3830,3830,3830,3830,0
20240604,190800,12958606735,3830,3830,3830,3830,0
20240604,190700,12958606735,3830,3830,3830,3830,0
20240604,190600,12958606735,3830,3830,3830,3830,0
20240604,190500,12958606735,3830,3830,3830,3830,0
20240604,190400,12958606735,3830,3830,3830,3830,0
20240604,190300,12958606735,3830,3830,3830,3830,0
20240604,190200,12958606735,3830,3830,3830,3830,0
20240604,190100,12958606735,3830,3830,3830,3830,0
20240604,190000,12958606735,3830,3830,3830,3830,0
20240604,185900,12958606735,3830,3830,3830,3830,0
20240604,185800,12958606735,3830,3830,3830,3830,0
20240604,185700,12958606735,3830,3830,3830,3830,0
20240604,185600,12958606735,3830,3830,3830,3830,0
20240604,185500,12958606735,3830,3830,3830,3830,0
20240604,185400,12958606735,3830,3830,3830,3830,0
20240604,185300,12958606735,3830,3830,3830,3830,0
20240604,185200,12958606735,3830,3830,3830,3830,0
20240604,185100,12958606735,3830,3830,3830,3830,0
20240604,185000,12958606735,3830,3830,3830,3830,0
20240604,184900,12958606735,3830,3830,3830,3830,0
20240604,184800,12958606735,3830,3830,3830,3830,0
20240604,184700,12958606735,3830,3830,3830,3830,0
20240604,184600,12958606735,3830,3830,3830,3830,0
20240604,184500,12958606735,3830,3830,3830,3830,0
20240604,184400,12958606735,3830,3830,3830,3830,0
20240604,184300,12958606735,3830,3830,3830,3830,44836
20240604,184200,12958606735,3830,3830,3830,3830,0
20240604,184100,12958606735,3830,3830,3830,3830,0
20240604,184000,12958606735,3830,3830,3830,3830,0
20240604,183900,12958606735,3830,3830,3830,3830,0
20240604,183800,12958606735,3830,3830,3830,3830,0
20240604,183700,12958606735,3830,3830,3830,3830,0
20240604,183600,12958606735,3830,3830,3830,3830,0
20240604,183500,12958606735,3830,3830,3830,3830,0
20240604,183400,12958606735,3830,3830,3830,3830,0
20240604,183300,12958606735,3830,3830,3830,3830,0
20240604,183200,12958606735,3830,3830,3830,3830,0
20240604,183100,12958606735,3830,3830,3830,3830,0
20240604,183000,12958606735,3830,3830,3830,3830,0
20240604,182900,12958606735,3830,3830,3830,3830,0
20240604,182800,12958606735,3830,3830,3830,3830,0
20240604,182700,12958606735,3830,3830,3830,3830,0
20240604,182600,12958606735,3830,3830,3830,3830,0
20240604,182500,12958606735,3830,3830,3830,3830,0
20240604,182400,12958606735,3830,3830,3830,3830,0
20240604,182300,12958606735,3830,3830,3830,3830,0
20240604,182200,12958606735,3830,3830,3830,3830,0
20240604,182100,12958606735,3830,3830,3830,3830,0
20240604,182000,12958606735,3830,3830,3830,3830,0
20240604,181900,12958606735,3830,3830,3830,3830,0
20240604,181800,12958606735,3830,3830,3830,3830,0
20240604,181700,12958606735,3830,3830,3830,3830,0
20240604,181600,12958606735,3830,3830,3830,3830,0
20240604,181500,12958606735,3830,3830,3830,3830,0
20240604,181400,12958606735,3830,3830,3830,3830,0
20240604,181300,12958606735,3830,3830,3830,3830,44836
20240604,181200,12958606735,3830,3830,3830,3830,0
20240604,181100,12958606735,3830,3830,3830,3830,0
20240604,181000,12958606735,3830,3830,3830,3830,0
20240604,180900,12958606735,3830,3830,3830,3830,0
20240604,180800,12958606735,3830,3830,3830,3830,0
20240604,180700,12958606735,3830,3830,3830,3830,0
20240604,180600,12958606735,3830,3830,3830,3830,0
20240604,180500,12958606735,3830,3830,3830,3830,0
20240604,180400,12958606735,3830,3830,3830,3830,0
20240604,180300,12958606735,3830,3830,3830,3830,0
20240604,180200,12958606735,3830,3830,3830,3830,0
20240604,180100,12958606735,3830,3830,3830,3830,0
20240604,180000,12958606735,3830,3830,3830,3830,0
20240604,175900,12958606735,3830,3830,3830,3830,0
20240604,175800,12958606735,3830,3830,3830,3830,0
20240604,175700,12958606735,3830,3830,3830,3830,0
20240604,175600,12958606735,3830,3830,3830,3830,0
20240604,175500,12958606735,3830,3830,3830,3830,0
20240604,175400,12958606735,3830,3830,3830,3830,0
20240604,175300,12958606735,3830,3830,3830,3830,0
20240604,175200,12958606735,3830,3830,3830,3830,0
20240604,175100,12958606735,3830,3830,3830,3830,0
20240604,175000,12958606735,3830,3830,3830,3830,0
20240604,174900,12958606735,3830,3830,3830,3830,0
20240604,174800,12958606735,3830,3830,3830,3830,0
20240604,174700,12958606735,3830,3830,3830,3830,0
20240604,174600,12958606735,3830,3830,3830,3830,0
20240604,174500,12958606735,3830,3830,3830,3830,0
20240604,174400,12958606735,3830,3830,3830,3830,0
20240604,174300,12958606735,3830,3830,3830,3830,44836
20240604,174200,12958606735,3830,3830,3830,3830,0
20240604,174100,12958606735,3830,3830,3830,3830,0
20240604,174000,12958606735,3830,3830,3830,3830,0
20240604,173900,12958606735,3830,3830,3830,3830,0
20240604,173800,12958606735,3830,3830,3830,3830,0
20240604,173700,12958606735,3830,3830,3830,3830,0
20240604,173600,12958606735,3830,3830,3830,3830,0
20240604,173500,12958606735,3830,3830,3830,3830,0
20240604,173400,12958606735,3830,3830,3830,3830,0
20240604,173300,12958606735,3830,3830,3830,3830,0
20240604,173200,12958606735,3830,3830,3830,3830,0
20240604,173100,12958606735,3830,3830,3830,3830,0
20240604,173000,12958606735,3830,3830,3830,3830,0
20240604,172900,12958606735,3830,3830,3830,3830,0
20240604,172800,12958606735,3830,3830,3830,3830,0
20240604,172700,12958606735,3830,3830,3830,3830,0
20240604,172600,12958606735,3830,3830,3830,3830,0
20240604,172500,12958606735,3830,3830,3830,3830,0
20240604,172400,12958606735,3830,3830,3830,3830,0
20240604,172300,12958606735,3830,3830,3830,3830,0
20240604,172200,12958606735,3830,3830,3830,3830,0
20240604,172100,12958606735,3830,3830,3830,3830,0
20240604,172000,12958606735,3830,3830,3830,3830,0
20240604,171900,12958606735,3830,3830,3830,3830,0
20240604,171800,12958606735,3830,3830,3830,3830,0
20240604,171700,12958606735,3830,3830,3830,3830,0
20240604,171600,12958606735,3830,3830,3830,3830,0
20240604,171500,12958606735,3830,3830,3830,3830,0
20240604,171400,12958606735,3830,3830,3830,3830,0
20240604,171300,12958606735,3830,3830,3830,3830,44836
20240604,171200,12958606735,3830,3830,3830,3830,0
20240604,171100,12958606735,3830,3830,3830,3830,0
20240604,171000,12958606735,3830,3830,3830,3830,0
20240604,170900,12958606735,3830,3830,3830,3830,0
20240604,170800,12958606735,3830,3830,3830,3830,0
20240604,170700,12958606735,3830,3830,3830,3830,0
20240604,170600,12958606735,3830,3830,3830,3830,0
20240604,170500,12958606735,3830,3830,3830,3830,0
20240604,170400,12958606735,3830,3830,3830,3830,0
20240604,170300,12958606735,3830,3830,3830,3830,0
20240604,170200,12958606735,3830,3830,3830,3830,0
20240604,170100,12958606735,3830,3830,3830,3830,0
20240604,170000,12958606735,3830,3830,3830,3830,0
20240604,165900,12958606735,3830,3830,3830,3830,0
20240604,165800,12958606735,3830,3830,3830,3830,0
20240604,165700,12958606735,3830,3830,3830,3830,0
20240604,165600,12958606735,3830,3830,3830,3830,0
20240604,165500,12958606735,3830,3830,3830,3830,0
20240604,165400,12958606735,3830,3830,3830,3830,0
20240604,165300,12958606735,3830,3830,3830,3830,0
20240604,165200,12958606735,3830,3830,3830,3830,0
20240604,165100,12958606735,3830,3830,3830,3830,0
20240604,165000,12958606735,3830,3830,3830,3830,0
20240604,164900,12958606735,3830,3830,3830,3830,0
20240604,164800,12958606735,3830,3830,3830,3830,0
20240604,164700,12958606735,3830,3830,3830,3830,0
20240604,164600,12958606735,3830,3830,3830,3830,0
20240604,164500,12958606735,3830,3830,3830,3830,0
20240604,164400,12958606735,3830,3830,3830,3830,0
20240604,164300,12958606735,3830,3830,3830,3830,44836
20240604,164200,12958606735,3830,3830,3830,3830,0
20240604,164100,12958606735,3830,3830,3830,3830,0
20240604,164000,12958606735,3830,3830,3830,3830,0
20240604,163900,12958606735,3830,3830,3830,3830,0
20240604,163800,12958606735,3830,3830,3830,3830,0
20240604,163700,12958606735,3830,3830,3830,3830,0
20240604,163600,12958606735,3830,3830,3830,3830,0
20240604,163500,12958606735,3830,3830,3830,3830,0
20240604,163400,12958606735,3830,3830,3830,3830,0
20240604,163300,12958606735,3830,3830,3830,3830,0
20240604,163200,12958606735,3830,3830,3830,3830,0
20240604,163100,12958606735,3830,3830,3830,3830,0
20240604,163000,12958606735,3830,3830,3830,3830,0
20240604,162900,12958606735,3830,3830,3830,3830,0
20240604,162800,12958606735,3830,3830,3830,3830,0
20240604,162700,12958606735,3830,3830,3830,3830,0
20240604,162600,12958606735,3830,3830,3830,3830,0
20240604,162500,12958606735,3830,3830,3830,3830,0
20240604,162400,12958606735,3830,3830,3830,3830,0
20240604,162300,12958606735,3830,3830,3830,3830,0
20240604,162200,12958606735,3830,3830,3830,3830,0
20240604,162100,12958606735,3830,3830,3830,3830,0
20240604,162000,12958606735,3830,3830,3830,3830,0
20240604,161900,12958606735,3830,3830,3830,3830,0
20240604,161800,12958606735,3830,3830,3830,3830,0
20240604,161700,12958606735,3830,3830,3830,3830,0
20240604,161600,12958606735,3830,3830,3830,3830,0
20240604,161500,12958606735,3830,3830,3830,3830,0
20240604,161400,12958606735,3830,3830,3830,3830,0
20240604,161300,12958606735,3830,3830,3830,3830,44836
20240604,161200,12958606735,3830,3830,3830,3830,0
20240604,161100,12958606735,3830,3830,3830,3830,0
20240604,161000,12958606735,3830,3830,3830,3830,0
20240604,160900,12958606735,3830,3830,3830,3830,0
20240604,160800,12958606735,3830,3830,3830,3830,0
20240604,160700,12958606735,3830,3830,3830,3830,0
20240604,160600,12958606735,3830,3830,3830,3830,0
20240604,160500,12958606735,3830,3830,3830,3830,0
20240604,160400,12958606735,3830,3830,3830,3830,0
20240604,160300,12958606735,3830,3830,3830,3830,0
20240604,160200,12958606735,3830,3830,3830,3830,0
20240604,160100,12958606735,3830,3830,3830,3830,0
20240604,160000,12958606735,3830,3830,3830,3830,0
20240604,155900,12958606735,3830,3830,3830,3830,0
20240604,155800,12958606735,3830,3830,3830,3830,0
20240604,155700,12958606735,3830,3830,3830,3830,0
20240604,155600,12958606735,3830,3830,3830,3830,0
20240604,155500,12958606735,3830,3830,3830,3830,0
20240604,155400,12958606735,3830,3830,3830,3830,0
20240604,155300,12958606735,3830,3830,3830,3830,0
20240604,155200,12958606735,3830,3830,3830,3830,0
20240604,155100,12958606735,3830,3830,3830,3830,0
20240604,155000,12958606735,3830,3830,3830,3830,0
20240604,154900,12958606735,3830,3830,3830,3830,0
20240604,154800,12958606735,3830,3830,3830,3830,0
20240604,154700,12958606735,3830,3830,3830,3830,0
20240604,154600,12958606735,3830,3830,3830,3830,0
20240604,154500,12958606735,3830,3830,3830,3830,0
20240604,154400,12958606735,3830,3830,3830,3830,0
20240604,154300,12958606735,3830,3830,3830,3830,44836
20240604,154200,12958606735,3830,3830,3830,3830,0
20240604,154100,12958606735,3830,3830,3830,3830,0
20240604,154000,12958606735,3830,3830,3830,3830,0
20240604,153900,12958606735,3830,3830,3830,3830,0
20240604,153800,12958606735,3830,3830,3830,3830,0
20240604,153700,12958606735,3830,3830,3830,3830,0
20240604,153600,12958606735,3830,3830,3830,3830,0
20240604,153500,12958606735,3830,3830,3830,3830,0
20240604,153400,12958606735,3830,3830,3830,3830,0
20240604,153300,12958606735,3830,3830,3830,3830,0
20240604,153200,12958606735,3830,3830,3830,3830,0
20240604,153100,12958606735,3830,3830,3830,3830,0
20240604,153000,12958606735,3830,3830,3830,3830,44836
20240604,152900,12786884855,3830,3830,3830,3830,0
20240604,152800,12786884855,3830,3830,3830,3830,0
20240604,152700,12786884855,3830,3830,3830,3830,0
20240604,152600,12786884855,3830,3830,3830,3830,0
20240604,152500,12786884855,3830,3830,3830,3830,0
20240604,152400,12786884855,3830,3830,3830,3830,0
20240604,152300,12786884855,3830,3830,3830,3830,0
20240604,152200,12786884855,3830,3830,3830,3830,0
20240604,152100,12786884855,3830,3830,3830,3830,0
20240604,152000,12786884855,3830,3830,3830,3830,0
20240604,151900,12786884855,3830,3830,3840,3820,32734
20240604,151800,12661554815,3830,3840,3840,3830,9073
20240604,151700,12626759510,3840,3830,3845,3830,1328
20240604,151600,12621664105,3830,3835,3835,3830,3033
20240604,151500,12610037520,3835,3845,3845,3835,12937
20240604,151400,12560408555,3840,3845,3845,3835,3814
20240604,151300,12545760955,3845,3840,3845,3840,987
20240604,151200,12541967635,3840,3835,3845,3835,1958
20240604,151100,12534448935,3835,3835,3840,3835,4116
20240604,151000,12518656915,3835,3840,3840,3835,843
20240604,150900,12515421375,3835,3835,3840,3835,1767
20240604,150800,12508640430,3840,3830,3840,3830,6450
20240604,150700,12483921675,3830,3840,3840,3830,6943
20240604,150600,12457299395,3835,3835,3840,3835,1509
20240604,150500,12451512365,3835,3840,3840,3835,5136
20240604,150400,12431805535,3840,3850,3850,3840,7544
20240604,150300,12402777175,3850,3855,3855,3850,1581
20240604,150200,12396686925,3850,3850,3855,3845,2896
20240604,150100,12385538280,3850,3850,3855,3845,3008
20240604,150000,12373951875,3840,3845,3845,3840,6722
20240604,145900,12348110495,3845,3835,3845,3835,5517
20240604,145800,12326929430,3835,3835,3840,3835,2656
20240604,145700,12316743220,3835,3835,3840,3830,10187
20240604,145600,12277675250,3830,3830,3835,3830,915
20240604,145500,12274169420,3830,3830,3835,3830,621
20240604,145400,12271790880,3830,3830,3835,3830,2023
20240604,145300,12264040670,3830,3830,3835,3830,766
20240604,145200,12261105595,3835,3830,3835,3830,2992
20240604,145100,12249636185,3830,3835,3835,3830,7203
20240604,145000,12222048690,3830,3830,3835,3830,956
20240604,144900,12218386200,3830,3835,3835,3830,3739
20240604,144800,12204050545,3830,3830,3835,3830,783
20240604,144700,12201048330,3830,3840,3840,3830,2495
20240604,144600,12191489880,3840,3835,3840,3835,1531
20240604,144500,12185618490,3835,3835,3835,3830,10867
20240604,144400,12143944460,3830,3840,3840,3830,884
20240604,144300,12140556990,3835,3835,3835,3830,1919
20240604,144200,12133199770,3835,3835,3835,3835,2345
20240604,144100,12124206695,3835,3830,3835,3830,1261
20240604,144000,12119372095,3830,3830,3835,3830,912
20240604,143900,12115878785,3830,3840,3840,3830,1850
20240604,143800,12108785320,3840,3835,3840,3835,1042
20240604,143700,12104784855,3835,3835,3835,3835,1456
20240604,143600,12099201095,3835,3840,3840,3835,768
20240604,143500,12096252495,3840,3840,3845,3840,1413
20240604,143400,12090826570,3845,3840,3845,3840,430
20240604,143300,12089175125,3845,3855,3855,3845,3244
20240604,143200,12076694800,3850,3865,3865,3850,20076
20240604,143100,11999212130,3860,3860,3865,3850,18371
20240604,143000,11928308450,3860,3865,3870,3860,7518
20240604,142900,11899247835,3870,3850,3870,3850,28915
20240604,142800,11787567175,3855,3840,3855,3835,24797
20240604,142700,11692098920,3840,3840,3840,3835,1247
20240604,142600,11687310995,3840,3835,3845,3835,429
20240604,142500,11685665070,3835,3825,3840,3825,1258
20240604,142400,11680838485,3820,3820,3825,3820,3095
20240604,142300,11669002935,3820,3820,3825,3820,2201
20240604,142200,11660588790,3820,3825,3835,3815,16827
20240604,142100,11596277595,3820,3820,3825,3820,4442
20240604,142000,11579305130,3820,3820,3825,3820,16913
20240604,141900,11514674755,3820,3820,3825,3820,2618
20240604,141800,11504673990,3820,3820,3825,3820,2382
20240604,141700,11495574735,3820,3820,3825,3820,1715
20240604,141600,11489017590,3825,3830,3830,3820,4436
20240604,141500,11472055050,3825,3830,3830,3825,2089
20240604,141400,11464063050,3825,3825,3830,3825,288
20240604,141300,11462961405,3830,3835,3835,3825,2157
20240604,141200,11454710780,3825,3835,3835,3825,9227
20240604,141100,11419377300,3835,3830,3835,3830,332
20240604,141000,11418105245,3830,3830,3835,3830,168
20240604,140900,11417461150,3830,3835,3835,3830,1634
20240604,140800,11411201380,3830,3835,3835,3830,1161
20240604,140700,11406749190,3835,3835,3835,3830,2231
20240604,140600,11398194025,3835,3845,3845,3835,9778
20240604,140500,11360611220,3845,3845,3850,3845,5869
20240604,140400,11338017915,3845,3850,3850,3845,1434
20240604,140300,11332499685,3845,3840,3850,3840,453
20240604,140200,11330757905,3840,3840,3850,3840,4546
20240604,140100,11313279800,3845,3840,3845,3840,2691
20240604,140000,11302938765,3840,3840,3845,3840,587
20240604,135900,11300684585,3840,3840,3840,3840,749
20240604,135800,11297808425,3840,3840,3845,3840,825
20240604,135700,11294639925,3845,3840,3845,3840,100
20240604,135600,11294255490,3840,3840,3840,3835,2200
20240604,135500,11285808895,3840,3845,3845,3840,5931
20240604,135400,11263008645,3845,3845,3850,3845,63
20240604,135300,11262766150,3845,3850,3855,3845,3466
20240604,135200,11249424130,3850,3850,3855,3850,1400
20240604,135100,11244033070,3850,3845,3855,3835,6490
20240604,135000,11219082930,3845,3845,3845,3840,297
20240604,134900,11217941440,3845,3850,3850,3845,648
20240604,134800,11215447380,3845,3845,3850,3840,1972
20240604,134700,11207857695,3850,3850,3850,3840,1966
20240604,134600,11200293915,3850,3840,3850,3840,5079
20240604,134500,11180767555,3840,3845,3845,3840,268
20240604,134400,11179738330,3845,3845,3845,3840,178
20240604,134300,11179054050,3845,3840,3845,3840,871
20240604,134200,11175709390,3840,3845,3845,3840,2476
20240604,134100,11166199790,3840,3845,3845,3840,2099
20240604,134000,11158139000,3840,3840,3845,3840,678
20240604,133900,11155533380,3840,3835,3845,3830,5243
20240604,133800,11135409220,3825,3825,3830,3825,419
20240604,133700,11133805070,3825,3830,3835,3825,13219
20240604,133600,11083194940,3825,3825,3830,3825,20
20240604,133500,11083118390,3825,3825,3825,3825,229
20240604,133400,11082242465,3830,3825,3830,3825,150
20240604,133300,11081668700,3830,3825,3830,3825,680
20240604,133200,11079067675,3825,3830,3830,3820,1331
20240604,133100,11073976370,3820,3820,3820,3820,3883
20240604,133000,11059143310,3820,3825,3825,3820,4459
20240604,132900,11042103805,3825,3825,3825,3825,3531
20240604,132800,11028597730,3830,3825,3830,3825,106
20240604,132700,11028191875,3825,3815,3825,3815,1184
20240604,132600,11023668955,3815,3820,3825,3815,4753
20240604,132500,11005512775,3820,3820,3820,3820,1447
20240604,132400,10999985235,3820,3820,3825,3820,2122
20240604,132300,10991873695,3820,3825,3825,3820,3391
20240604,132200,10978915080,3825,3825,3830,3820,7134
20240604,132100,10951630000,3825,3830,3830,3825,2290
20240604,132000,10942862825,3830,3825,3830,3825,5602
20240604,131900,10921413550,3830,3830,3830,3825,204
20240604,131800,10920633065,3830,3830,3830,3825,520
20240604,131700,10918643960,3825,3825,3830,3825,1027
20240604,131600,10914714970,3830,3830,3830,3825,1544
20240604,131500,10908804705,3830,3835,3835,3825,7019
20240604,131400,10881917830,3835,3835,3835,3835,18
20240604,131300,10881848800,3830,3835,3840,3830,209
20240604,131200,10881047405,3835,3830,3835,3830,6292
20240604,131100,10856934145,3830,3835,3835,3830,801
20240604,131000,10853865400,3830,3835,3835,3830,755
20240604,130900,10850970535,3835,3840,3840,3835,510
20240604,130800,10849014665,3835,3835,3840,3830,308
20240604,130700,10847832810,3830,3835,3835,3830,4212
20240604,130600,10831693350,3830,3835,3835,3830,1218
20240604,130500,10827026060,3840,3830,3840,3830,3177
20240604,130400,10814845885,3830,3835,3835,3830,833
20240604,130300,10811654745,3835,3830,3835,3830,39
20240604,130200,10811505365,3830,3835,3835,3830,1088
20240604,130100,10807337155,3830,3835,3835,3830,2039
20240604,130000,10799519720,3835,3835,3840,3835,724
20240604,125900,10796740575,3835,3840,3840,3835,1970
20240604,125800,10789184125,3835,3825,3840,3825,875
20240604,125700,10785830025,3825,3825,3830,3820,4476
20240604,125600,10768712435,3825,3825,3825,3820,40
20240604,125500,10768559465,3825,3815,3830,3815,366
20240604,125400,10767161680,3815,3825,3825,3815,11230
20240604,125300,10724273775,3825,3820,3825,3815,6067
20240604,125200,10701099645,3815,3815,3820,3815,1781
20240604,125100,10694305095,3820,3820,3820,3815,4089
20240604,125000,10678685590,3820,3825,3825,3820,2178
20240604,124900,10670358175,3820,3825,3830,3820,2123
20240604,124800,10662241075,3825,3815,3830,3815,5715
20240604,124700,10640421350,3815,3825,3835,3815,17493
20240604,124600,10573629660,3825,3820,3835,3820,11452
20240604,124500,10529857900,3825,3820,3825,3820,269
20240604,124400,10528830175,3820,3825,3830,3820,15620
20240604,124300,10469132420,3825,3835,3835,3825,3855
20240604,124200,10454374735,3835,3840,3840,3835,5167
20240604,124100,10434542455,3835,3840,3840,3835,1115
20240604,124000,10430264490,3835,3835,3835,3835,942
20240604,123900,10426651920,3835,3835,3835,3830,2198
20240604,123800,10418225525,3835,3835,3840,3835,2306
20240604,123700,10409375215,3835,3825,3835,3825,3197
20240604,123600,10397143955,3825,3845,3845,3825,41818
20240604,123500,10236709805,3845,3850,3850,3845,9536
20240604,123400,10200009425,3850,3850,3860,3850,4344
20240604,123300,10183267470,3850,3855,3860,3850,1796
20240604,123200,10176344890,3855,3855,3865,3855,3371
20240604,123100,10163347960,3855,3865,3865,3855,5933
20240604,123000,10140470855,3860,3860,3860,3860,2344
20240604,122900,10131423015,3860,3865,3865,3860,863
20240604,122800,10128091710,3865,3860,3865,3860,238
20240604,122700,10127173020,3860,3860,3860,3855,690
20240604,122600,10124510075,3855,3860,3865,3855,8116
20240604,122500,10093191365,3860,3855,3860,3850,3087
20240604,122400,10081292675,3850,3850,3855,3850,3330
20240604,122300,10068464510,3850,3855,3860,3850,4866
20240604,122200,10049713620,3855,3855,3860,3855,1162
20240604,122100,10045229590,3860,3860,3860,3855,1214
20240604,122000,10040549460,3855,3860,3860,3855,19
20240604,121900,10040476165,3865,3855,3865,3855,819
20240604,121800,10037312925,3855,3860,3865,3855,4600
20240604,121700,10019564960,3865,3865,3865,3860,173
20240604,121600,10018896550,3865,3865,3870,3860,5326
20240604,121500,9998296095,3865,3865,3865,3865,179
20240604,121400,9997604260,3865,3865,3870,3865,4853
20240604,121300,9978844395,3860,3865,3865,3860,1334
20240604,121200,9973689120,3865,3865,3865,3865,860
20240604,121100,9970365220,3865,3860,3870,3860,962
20240604,121000,9966647420,3865,3865,3865,3860,230
20240604,120900,9965759600,3860,3860,3865,3855,1338
20240604,120800,9960597190,3860,3860,3860,3860,4
20240604,120700,9960581750,3860,3855,3865,3855,3338
20240604,120600,9947712160,3855,3860,3860,3850,1742
20240604,120500,9940996125,3855,3855,3860,3855,5480
20240604,120400,9919844975,3855,3855,3860,3850,1785
20240604,120300,9912970750,3855,3855,3855,3850,3636
20240604,120200,9898966850,3855,3860,3860,3855,14
20240604,120100,9898912825,3865,3855,3865,3850,5644
20240604,120000,9877165640,3860,3860,3860,3855,2106
20240604,115900,9869040365,3860,3860,3865,3860,1087
20240604,115800,9864844440,3860,3860,3865,3860,2322
20240604,115700,9855876440,3865,3865,3865,3860,267
20240604,115600,9854844695,3865,3865,3870,3865,1039
20240604,115500,9850826540,3870,3860,3870,3860,9007
20240604,115400,9816025395,3860,3860,3865,3860,1715
20240604,115300,9809398380,3860,3860,3870,3860,2456
20240604,115200,9799906120,3860,3865,3865,3860,467
20240604,115100,9798102885,3855,3855,3860,3850,6244
20240604,115000,9774026130,3860,3855,3860,3850,1604
20240604,114900,9767849675,3850,3855,3860,3845,8892
20240604,114800,9733604990,3850,3860,3860,3850,6213
20240604,114700,9709676875,3855,3855,3860,3855,1151
20240604,114600,9705238320,3865,3865,3865,3850,2422
20240604,114500,9695895990,3865,3855,3865,3855,424
20240604,114400,9694257620,3855,3860,3865,3855,1371
20240604,114300,9688968010,3865,3855,3865,3850,5520
20240604,114200,9667683040,3855,3850,3860,3845,6745
20240604,114100,9641705530,3850,3855,3860,3850,9048
20240604,114000,9606842135,3855,3860,3865,3850,9866
20240604,113900,9568808685,3860,3860,3865,3860,1591
20240604,113800,9562661270,3860,3860,3865,3860,2362
20240604,113700,9553543695,3860,3865,3865,3860,787
20240604,113600,9550503675,3860,3870,3875,3860,8528
20240604,113500,9517549925,3865,3875,3875,3865,2213
20240604,113400,9508986140,3875,3870,3875,3870,645
20240604,113300,9506489715,3865,3880,3880,3865,3688
20240604,113200,9492214525,3880,3880,3880,3865,320
20240604,113100,9490974140,3880,3865,3880,3865,6648
20240604,113000,9465266395,3870,3880,3885,3865,8994
20240604,112900,9430403320,3880,3880,3885,3880,4778
20240604,112800,9411861195,3880,3870,3895,3865,7195
20240604,112700,9383956415,3875,3885,3890,3875,11116
20240604,112600,9340754540,3890,3880,3890,3880,8976
20240604,112500,9305861235,3885,3875,3890,3875,7583
20240604,112400,9276414900,3875,3865,3885,3865,4268
20240604,112300,9259894250,3865,3860,3870,3860,4108
20240604,112200,9244031710,3860,3875,3875,3860,16389
20240604,112100,9180657925,3870,3875,3880,3870,7766
20240604,112000,9150577975,3880,3890,3895,3875,10122
20240604,111900,9111297350,3885,3885,3895,3880,16804
20240604,111800,9045984105,3885,3890,3890,3875,18147
20240604,111700,8975572525,3885,3875,3895,3875,17851
20240604,111600,8906249275,3880,3920,3925,3870,74825
20240604,111500,8615191910,3915,3840,3930,3840,166535
20240604,111400,7965757700,3840,3840,3845,3840,2300
20240604,111300,7956922235,3840,3840,3850,3840,4043
20240604,111200,7941379355,3840,3845,3845,3840,2047
20240604,111100,7933514825,3840,3840,3845,3840,1813
20240604,111000,7926545305,3845,3840,3845,3840,206
20240604,110900,7925753470,3840,3840,3845,3835,3696
20240604,110800,7911550665,3835,3835,3840,3835,484
20240604,110700,7909694485,3835,3845,3845,3835,11282
20240604,110600,7866398885,3840,3845,3845,3840,1139
20240604,110500,7862022610,3840,3850,3850,3840,10578
20240604,110400,7821307545,3850,3845,3850,3845,7578
20240604,110300,7792140630,3845,3835,3845,3835,10752
20240604,110200,7750818595,3835,3840,3840,3835,7153
20240604,110100,7723356820,3845,3835,3845,3835,13411
20240604,110000,7671836250,3835,3835,3845,3830,5045
20240604,105900,7652469870,3840,3820,3840,3820,8938
20240604,105800,7618228335,3820,3825,3830,3820,3410
20240604,105700,7605186780,3820,3820,3825,3810,4641
20240604,105600,7587479385,3820,3830,3830,3820,6253
20240604,105500,7563553295,3825,3825,3825,3820,5120
20240604,105400,7543983875,3825,3820,3835,3820,2847
20240604,105300,7533084100,3820,3820,3840,3820,8909
20240604,105200,7498962735,3825,3820,3825,3820,3601
20240604,105100,7485196015,3820,3825,3825,3820,575
20240604,105000,7482996965,3830,3820,3830,3820,1702
20240604,104900,7476483635,3820,3820,3830,3820,778
20240604,104800,7473508675,3820,3815,3825,3815,2252
20240604,104700,7464904035,3815,3820,3825,3815,2916
20240604,104600,7453767075,3820,3830,3830,3820,3154
20240604,104500,7441707175,3835,3830,3835,3825,4082
20240604,104400,7426067260,3830,3830,3835,3825,1501
20240604,104300,7420318425,3830,3830,3835,3825,4430
20240604,104200,7403345360,3820,3830,3840,3820,10649
20240604,104100,7362525435,3830,3830,3835,3825,4222
20240604,104000,7346343640,3835,3815,3835,3810,2820
20240604,103900,7335575960,3820,3820,3825,3810,2910
20240604,103800,7324471380,3825,3805,3825,3800,3589
20240604,103700,7310786950,3805,3810,3810,3800,9052
20240604,103600,7276322080,3810,3805,3815,3805,3188
20240604,103500,7264173035,3805,3800,3805,3800,4318
20240604,103400,7247747185,3800,3795,3805,3795,3700
20240604,103300,7233704050,3795,3795,3800,3790,1452
20240604,103200,7228191975,3805,3790,3805,3790,1957
20240604,103100,7220758140,3795,3790,3800,3785,591
20240604,103000,7218518265,3790,3795,3795,3790,1442
20240604,102900,7213052125,3785,3790,3795,3780,2944
20240604,102800,7201907720,3795,3790,3800,3780,5841
20240604,102700,7179779365,3795,3785,3795,3785,4723
20240604,102600,7161883975,3790,3785,3790,3780,3643
20240604,102500,7148093465,3790,3775,3795,3775,1397
20240604,102400,7142811515,3780,3770,3790,3765,25022
20240604,102300,7048519345,3770,3790,3790,3770,35780
20240604,102200,6913308510,3785,3800,3800,3780,17492
20240604,102100,6847103380,3800,3810,3815,3800,1617
20240604,102000,6840951385,3810,3810,3815,3810,185
20240604,101900,6840246285,3815,3815,3820,3815,797
20240604,101800,6837203070,3820,3820,3830,3820,1046
20240604,101700,6833202180,3825,3790,3825,3785,8906
20240604,101600,6799318680,3795,3780,3810,3780,14660
20240604,101500,6743685045,3780,3800,3805,3780,27817
20240604,101400,6638158270,3800,3800,3805,3800,14163
20240604,101300,6584281585,3800,3805,3805,3800,2853
20240604,101200,6573435640,3810,3805,3810,3800,5067
20240604,101100,6554156145,3810,3805,3810,3805,540
20240604,101000,6552101430,3805,3815,3820,3800,14769
20240604,100900,6495864600,3815,3830,3830,3815,9330
20240604,100800,6460178690,3830,3840,3840,3830,2855
20240604,100700,6449230265,3840,3840,3845,3835,5614
20240604,100600,6427676980,3840,3845,3850,3840,5138
20240604,100500,6407935385,3845,3845,3850,3845,3586
20240604,100400,6394130955,3845,3850,3855,3845,1857
20240604,100300,6386979455,3850,3860,3860,3850,4729
20240604,100200,6368748860,3860,3855,3865,3855,1482
20240604,100100,6363028640,3855,3860,3865,3855,2548
20240604,100000,6353192420,3860,3850,3860,3840,6891
20240604,095900,6326631575,3845,3845,3850,3835,7052
20240604,095800,6299520945,3840,3845,3845,3840,4164
20240604,095700,6283518745,3840,3845,3850,3840,2665
20240604,095600,6273272940,3840,3845,3845,3840,3780
20240604,095500,6258751410,3845,3850,3850,3840,6209
20240604,095400,6234878740,3855,3855,3855,3845,15685
20240604,095300,6174479785,3850,3855,3855,3850,10692
20240604,095200,6133273290,3850,3845,3855,3845,6056
20240604,095100,6109958840,3845,3850,3860,3845,25589
20240604,095000,6011455835,3850,3840,3865,3840,23697
20240604,094900,5920140475,3840,3840,3850,3835,8655
20240604,094800,5886867395,3835,3830,3845,3830,4722
20240604,094700,5868754065,3830,3835,3840,3825,5051
20240604,094600,5849382125,3835,3830,3840,3825,7187
20240604,094500,5821845855,3830,3840,3840,3830,2214
20240604,094400,5813356305,3840,3840,3845,3830,9122
20240604,094300,5778373745,3840,3850,3850,3840,5653
20240604,094200,5756635240,3845,3835,3865,3835,32514
20240604,094100,5631399465,3840,3825,3840,3825,10542
20240604,094000,5591056220,3820,3820,3825,3820,2474
20240604,093900,5581600610,3825,3825,3830,3820,15771
20240604,093800,5521295615,3830,3820,3835,3820,5714
20240604,093700,5499416640,3825,3840,3845,3820,8193
20240604,093600,5468015985,3850,3820,3850,3805,23812
20240604,093500,5376892700,3820,3780,3830,3780,17194
20240604,093400,5311328480,3780,3785,3805,3775,17006
20240604,093300,5246986840,3790,3800,3800,3775,15278
20240604,093200,5189166065,3795,3795,3825,3795,8072
20240604,093100,5158438090,3795,3780,3800,3765,33365
20240604,093000,5032320410,3780,3820,3820,3780,62053
20240604,092900,4796428715,3820,3830,3835,3820,29615
20240604,092800,4683153780,3830,3840,3850,3830,14347
20240604,092700,4628155395,3840,3840,3845,3835,6307
20240604,092600,4603930830,3835,3840,3840,3825,28000
20240604,092500,4496562310,3835,3820,3840,3815,35336
20240604,092400,4361554870,3820,3840,3845,3820,49040
20240604,092300,4173475535,3840,3860,3865,3840,35081
20240604,092200,4038258845,3860,3865,3870,3855,21633
20240604,092100,3954726475,3860,3880,3890,3855,53507
20240604,092000,3747540240,3880,3895,3915,3870,100294
20240604,091900,3357227380,3895,3860,3900,3855,70884
20240604,091800,3081461450,3870,3840,3870,3840,17648
20240604,091700,3013546675,3840,3865,3870,3830,48062
20240604,091600,2828545610,3870,3875,3900,3855,78904
20240604,091500,2522432620,3865,3875,3895,3860,124919
20240604,091400,2037517860,3885,3870,3900,3850,180495
20240604,091300,1338170100,3870,3775,3875,3770,92223
20240604,091200,986926875,3770,3720,3775,3720,50308
20240604,091100,797987245,3725,3735,3745,3720,14825
20240604,091000,742683745,3730,3730,3740,3715,21404
20240604,090900,662831645,3730,3740,3745,3720,12908
20240604,090800,614661840,3740,3715,3740,3710,17335
20240604,090700,550009090,3720,3705,3720,3700,5772
20240604,090600,528600170,3705,3700,3710,3695,3811
20240604,090500,514487710,3705,3695,3705,3690,23971
20240604,090400,425854505,3695,3715,3715,3695,20022
20240604,090300,351650005,3715,3725,3725,3715,2805
20240604,090200,341209965,3730,3710,3730,3695,17386
20240604,090100,276773495,3705,3720,3725,3700,23070
20240604,090000,191134230,3720,3740,3745,3710,47581