KissMeData/003010/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,183900,2742872860,5480,5480,5480,5480,14157
20240604,183800,2742872860,5480,5480,5480,5480,0
20240604,183700,2742872860,5480,5480,5480,5480,0
20240604,183600,2742872860,5480,5480,5480,5480,0
20240604,183500,2742872860,5480,5480,5480,5480,0
20240604,183400,2742872860,5480,5480,5480,5480,0
20240604,183300,2742872860,5480,5480,5480,5480,0
20240604,183200,2742872860,5480,5480,5480,5480,0
20240604,183100,2742872860,5480,5480,5480,5480,0
20240604,183000,2742872860,5480,5480,5480,5480,0
20240604,182900,2742872860,5480,5480,5480,5480,0
20240604,182800,2742872860,5480,5480,5480,5480,0
20240604,182700,2742872860,5480,5480,5480,5480,0
20240604,182600,2742872860,5480,5480,5480,5480,0
20240604,182500,2742872860,5480,5480,5480,5480,0
20240604,182400,2742872860,5480,5480,5480,5480,0
20240604,182300,2742872860,5480,5480,5480,5480,0
20240604,182200,2742872860,5480,5480,5480,5480,0
20240604,182100,2742872860,5480,5480,5480,5480,0
20240604,182000,2742872860,5480,5480,5480,5480,0
20240604,181900,2742872860,5480,5480,5480,5480,0
20240604,181800,2742872860,5480,5480,5480,5480,0
20240604,181700,2742872860,5480,5480,5480,5480,0
20240604,181600,2742872860,5480,5480,5480,5480,0
20240604,181500,2742872860,5480,5480,5480,5480,0
20240604,181400,2742872860,5480,5480,5480,5480,0
20240604,181300,2742872860,5480,5480,5480,5480,0
20240604,181200,2742872860,5480,5480,5480,5480,0
20240604,181100,2742872860,5480,5480,5480,5480,0
20240604,181000,2742872860,5480,5480,5480,5480,0
20240604,180900,2742872860,5480,5480,5480,5480,14157
20240604,180800,2742872860,5480,5480,5480,5480,0
20240604,180700,2742872860,5480,5480,5480,5480,0
20240604,180600,2742872860,5480,5480,5480,5480,0
20240604,180500,2742872860,5480,5480,5480,5480,0
20240604,180400,2742872860,5480,5480,5480,5480,0
20240604,180300,2742872860,5480,5480,5480,5480,0
20240604,180200,2742872860,5480,5480,5480,5480,0
20240604,180100,2742872860,5480,5480,5480,5480,0
20240604,180000,2742872860,5480,5480,5480,5480,0
20240604,175900,2742872860,5480,5480,5480,5480,0
20240604,175800,2742872860,5480,5480,5480,5480,0
20240604,175700,2742872860,5480,5480,5480,5480,0
20240604,175600,2742872860,5480,5480,5480,5480,0
20240604,175500,2742872860,5480,5480,5480,5480,0
20240604,175400,2742872860,5480,5480,5480,5480,0
20240604,175300,2742872860,5480,5480,5480,5480,0
20240604,175200,2742872860,5480,5480,5480,5480,0
20240604,175100,2742872860,5480,5480,5480,5480,0
20240604,175000,2742872860,5480,5480,5480,5480,0
20240604,174900,2742872860,5480,5480,5480,5480,0
20240604,174800,2742872860,5480,5480,5480,5480,0
20240604,174700,2742872860,5480,5480,5480,5480,0
20240604,174600,2742872860,5480,5480,5480,5480,0
20240604,174500,2742872860,5480,5480,5480,5480,0
20240604,174400,2742872860,5480,5480,5480,5480,0
20240604,174300,2742872860,5480,5480,5480,5480,0
20240604,174200,2742872860,5480,5480,5480,5480,0
20240604,174100,2742872860,5480,5480,5480,5480,0
20240604,174000,2742872860,5480,5480,5480,5480,0
20240604,173900,2742872860,5480,5480,5480,5480,14157
20240604,173800,2742872860,5480,5480,5480,5480,0
20240604,173700,2742872860,5480,5480,5480,5480,0
20240604,173600,2742872860,5480,5480,5480,5480,0
20240604,173500,2742872860,5480,5480,5480,5480,0
20240604,173400,2742872860,5480,5480,5480,5480,0
20240604,173300,2742872860,5480,5480,5480,5480,0
20240604,173200,2742872860,5480,5480,5480,5480,0
20240604,173100,2742872860,5480,5480,5480,5480,0
20240604,173000,2742872860,5480,5480,5480,5480,0
20240604,172900,2742872860,5480,5480,5480,5480,0
20240604,172800,2742872860,5480,5480,5480,5480,0
20240604,172700,2742872860,5480,5480,5480,5480,0
20240604,172600,2742872860,5480,5480,5480,5480,0
20240604,172500,2742872860,5480,5480,5480,5480,0
20240604,172400,2742872860,5480,5480,5480,5480,0
20240604,172300,2742872860,5480,5480,5480,5480,0
20240604,172200,2742872860,5480,5480,5480,5480,0
20240604,172100,2742872860,5480,5480,5480,5480,0
20240604,172000,2742872860,5480,5480,5480,5480,0
20240604,171900,2742872860,5480,5480,5480,5480,0
20240604,171800,2742872860,5480,5480,5480,5480,0
20240604,171700,2742872860,5480,5480,5480,5480,0
20240604,171600,2742872860,5480,5480,5480,5480,0
20240604,171500,2742872860,5480,5480,5480,5480,0
20240604,171400,2742872860,5480,5480,5480,5480,0
20240604,171300,2742872860,5480,5480,5480,5480,0
20240604,171200,2742872860,5480,5480,5480,5480,0
20240604,171100,2742872860,5480,5480,5480,5480,0
20240604,171000,2742872860,5480,5480,5480,5480,0
20240604,170900,2742872860,5480,5480,5480,5480,14157
20240604,170800,2742872860,5480,5480,5480,5480,0
20240604,170700,2742872860,5480,5480,5480,5480,0
20240604,170600,2742872860,5480,5480,5480,5480,0
20240604,170500,2742872860,5480,5480,5480,5480,0
20240604,170400,2742872860,5480,5480,5480,5480,0
20240604,170300,2742872860,5480,5480,5480,5480,0
20240604,170200,2742872860,5480,5480,5480,5480,0
20240604,170100,2742872860,5480,5480,5480,5480,0
20240604,170000,2742872860,5480,5480,5480,5480,0
20240604,165900,2742872860,5480,5480,5480,5480,0
20240604,165800,2742872860,5480,5480,5480,5480,0
20240604,165700,2742872860,5480,5480,5480,5480,0
20240604,165600,2742872860,5480,5480,5480,5480,0
20240604,165500,2742872860,5480,5480,5480,5480,0
20240604,165400,2742872860,5480,5480,5480,5480,0
20240604,165300,2742872860,5480,5480,5480,5480,0
20240604,165200,2742872860,5480,5480,5480,5480,0
20240604,165100,2742872860,5480,5480,5480,5480,0
20240604,165000,2742872860,5480,5480,5480,5480,0
20240604,164900,2742872860,5480,5480,5480,5480,0
20240604,164800,2742872860,5480,5480,5480,5480,0
20240604,164700,2742872860,5480,5480,5480,5480,0
20240604,164600,2742872860,5480,5480,5480,5480,0
20240604,164500,2742872860,5480,5480,5480,5480,0
20240604,164400,2742872860,5480,5480,5480,5480,0
20240604,164300,2742872860,5480,5480,5480,5480,0
20240604,164200,2742872860,5480,5480,5480,5480,0
20240604,164100,2742872860,5480,5480,5480,5480,0
20240604,164000,2742872860,5480,5480,5480,5480,0
20240604,163900,2742872860,5480,5480,5480,5480,14157
20240604,163800,2742872860,5480,5480,5480,5480,0
20240604,163700,2742872860,5480,5480,5480,5480,0
20240604,163600,2742872860,5480,5480,5480,5480,0
20240604,163500,2742872860,5480,5480,5480,5480,0
20240604,163400,2742872860,5480,5480,5480,5480,0
20240604,163300,2742872860,5480,5480,5480,5480,0
20240604,163200,2742872860,5480,5480,5480,5480,0
20240604,163100,2742872860,5480,5480,5480,5480,0
20240604,163000,2742872860,5480,5480,5480,5480,0
20240604,162900,2742872860,5480,5480,5480,5480,0
20240604,162800,2742872860,5480,5480,5480,5480,0
20240604,162700,2742872860,5480,5480,5480,5480,0
20240604,162600,2742872860,5480,5480,5480,5480,0
20240604,162500,2742872860,5480,5480,5480,5480,0
20240604,162400,2742872860,5480,5480,5480,5480,0
20240604,162300,2742872860,5480,5480,5480,5480,0
20240604,162200,2742872860,5480,5480,5480,5480,0
20240604,162100,2742872860,5480,5480,5480,5480,0
20240604,162000,2742872860,5480,5480,5480,5480,0
20240604,161900,2742872860,5480,5480,5480,5480,0
20240604,161800,2742872860,5480,5480,5480,5480,0
20240604,161700,2742872860,5480,5480,5480,5480,0
20240604,161600,2742872860,5480,5480,5480,5480,0
20240604,161500,2742872860,5480,5480,5480,5480,0
20240604,161400,2742872860,5480,5480,5480,5480,0
20240604,161300,2742872860,5480,5480,5480,5480,0
20240604,161200,2742872860,5480,5480,5480,5480,0
20240604,161100,2742872860,5480,5480,5480,5480,0
20240604,161000,2742872860,5480,5480,5480,5480,0
20240604,160900,2742872860,5480,5480,5480,5480,14157
20240604,160800,2742872860,5480,5480,5480,5480,0
20240604,160700,2742872860,5480,5480,5480,5480,0
20240604,160600,2742872860,5480,5480,5480,5480,0
20240604,160500,2742872860,5480,5480,5480,5480,0
20240604,160400,2742872860,5480,5480,5480,5480,0
20240604,160300,2742872860,5480,5480,5480,5480,0
20240604,160200,2742872860,5480,5480,5480,5480,0
20240604,160100,2742872860,5480,5480,5480,5480,0
20240604,160000,2742872860,5480,5480,5480,5480,0
20240604,155900,2742872860,5480,5480,5480,5480,0
20240604,155800,2742872860,5480,5480,5480,5480,0
20240604,155700,2742872860,5480,5480,5480,5480,0
20240604,155600,2742872860,5480,5480,5480,5480,0
20240604,155500,2742872860,5480,5480,5480,5480,0
20240604,155400,2742872860,5480,5480,5480,5480,0
20240604,155300,2742872860,5480,5480,5480,5480,0
20240604,155200,2742872860,5480,5480,5480,5480,0
20240604,155100,2742872860,5480,5480,5480,5480,0
20240604,155000,2742872860,5480,5480,5480,5480,0
20240604,154900,2742872860,5480,5480,5480,5480,0
20240604,154800,2742872860,5480,5480,5480,5480,0
20240604,154700,2742872860,5480,5480,5480,5480,0
20240604,154600,2742872860,5480,5480,5480,5480,0
20240604,154500,2742872860,5480,5480,5480,5480,0
20240604,154400,2742872860,5480,5480,5480,5480,0
20240604,154300,2742872860,5480,5480,5480,5480,0
20240604,154200,2742872860,5480,5480,5480,5480,0
20240604,154100,2742872860,5480,5480,5480,5480,0
20240604,154000,2742872860,5480,5480,5480,5480,0
20240604,153900,2742872860,5480,5480,5480,5480,14157
20240604,153800,2742872860,5480,5480,5480,5480,0
20240604,153700,2742872860,5480,5480,5480,5480,0
20240604,153600,2742872860,5480,5480,5480,5480,0
20240604,153500,2742872860,5480,5480,5480,5480,0
20240604,153400,2742872860,5480,5480,5480,5480,0
20240604,153300,2742872860,5480,5480,5480,5480,0
20240604,153200,2742872860,5480,5480,5480,5480,0
20240604,153100,2742872860,5480,5480,5480,5480,0
20240604,153000,2742872860,5480,5480,5480,5480,14157
20240604,152900,2665292500,5480,5480,5480,5480,0
20240604,152800,2665292500,5480,5480,5480,5480,0
20240604,152700,2665292500,5480,5480,5480,5480,0
20240604,152600,2665292500,5480,5480,5480,5480,0
20240604,152500,2665292500,5480,5480,5480,5480,0
20240604,152400,2665292500,5480,5480,5480,5480,0
20240604,152300,2665292500,5480,5480,5480,5480,0
20240604,152200,2665292500,5480,5480,5480,5480,0
20240604,152100,2665292500,5480,5480,5480,5480,0
20240604,152000,2665292500,5480,5480,5480,5480,0
20240604,151900,2665292500,5480,5490,5510,5480,5996
20240604,151800,2632386950,5510,5500,5510,5500,3751
20240604,151700,2611754940,5510,5510,5510,5510,0
20240604,151600,2611754940,5510,5510,5510,5500,8
20240604,151500,2611710900,5510,5520,5520,5500,299
20240604,151400,2610066230,5500,5520,5520,5500,128
20240604,151300,2609362030,5520,5510,5520,5500,717
20240604,151200,2605412320,5510,5510,5510,5510,8
20240604,151100,2605368240,5500,5510,5510,5500,65
20240604,151000,2605010130,5510,5500,5510,5500,51
20240604,150900,2604729530,5510,5500,5510,5500,113
20240604,150800,2604108000,5500,5510,5510,5500,530
20240604,150700,2601192700,5510,5500,5520,5500,1503
20240604,150600,2592911660,5510,5510,5510,5510,100
20240604,150500,2592360660,5520,5510,5520,5510,197
20240604,150400,2591275090,5510,5510,5510,5500,329
20240604,150300,2589463990,5510,5510,5510,5500,2081
20240604,150200,2578001560,5520,5520,5520,5520,390
20240604,150100,2575848760,5540,5540,5540,5520,140
20240604,150000,2575074740,5520,5530,5530,5520,120
20240604,145900,2574412140,5520,5520,5520,5520,99
20240604,145800,2573865660,5530,5530,5530,5530,50
20240604,145700,2573589160,5540,5520,5540,5520,103
20240604,145600,2573020550,5510,5530,5530,5510,117
20240604,145500,2572373880,5530,5530,5530,5510,172
20240604,145400,2571424720,5530,5520,5530,5510,861
20240604,145300,2566678510,5520,5520,5520,5520,0
20240604,145200,2566678510,5520,5520,5520,5520,24
20240604,145100,2566546030,5510,5510,5510,5510,608
20240604,145000,2563195950,5500,5500,5500,5500,475
20240604,144900,2560583450,5500,5500,5500,5500,1178
20240604,144800,2554104450,5530,5530,5530,5500,2697
20240604,144700,2539264280,5500,5530,5530,5500,8374
20240604,144600,2493160310,5530,5520,5530,5520,278
20240604,144500,2491625280,5520,5520,5520,5510,434
20240604,144400,2489229710,5520,5530,5530,5520,57
20240604,144300,2488915050,5510,5510,5520,5510,2118
20240604,144200,2477235400,5510,5510,5510,5510,1248
20240604,144100,2470358920,5510,5530,5530,5510,2729
20240604,144000,2455296040,5520,5540,5540,5520,1997
20240604,143900,2444266870,5530,5540,5540,5530,551
20240604,143800,2441219830,5530,5540,5540,5530,224
20240604,143700,2439979310,5540,5530,5540,5530,190
20240604,143600,2438928510,5540,5540,5540,5540,1
20240604,143500,2438922970,5530,5530,5530,5530,6
20240604,143400,2438889790,5530,5530,5530,5530,200
20240604,143300,2437783790,5530,5530,5530,5530,3
20240604,143200,2437767200,5530,5530,5530,5530,121
20240604,143100,2437098070,5520,5530,5530,5520,2036
20240604,143000,2425858750,5530,5530,5530,5520,2863
20240604,142900,2410034790,5530,5550,5550,5530,694
20240604,142800,2406193920,5550,5560,5560,5550,137
20240604,142700,2405433500,5560,5560,5560,5560,0
20240604,142600,2405433500,5560,5550,5560,5550,232
20240604,142500,2404144940,5550,5530,5550,5530,24
20240604,142400,2404012200,5530,5530,5530,5530,300
20240604,142300,2402353200,5550,5530,5550,5530,87
20240604,142200,2401871070,5540,5540,5540,5540,0
20240604,142100,2401871070,5540,5530,5540,5530,324
20240604,142000,2400077950,5530,5560,5560,5530,52
20240604,141900,2399790330,5560,5560,5560,5560,960
20240604,141800,2394452730,5530,5560,5560,5530,676
20240604,141700,2390711450,5560,5560,5560,5560,0
20240604,141600,2390711450,5560,5560,5560,5560,0
20240604,141500,2390711450,5560,5550,5560,5550,1294
20240604,141400,2383529650,5520,5520,5520,5520,0
20240604,141300,2383529650,5520,5550,5550,5520,9169
20240604,141200,2332785470,5550,5550,5550,5550,0
20240604,141100,2332785470,5550,5550,5550,5550,511
20240604,141000,2329949420,5550,5550,5550,5550,0
20240604,140900,2329949420,5550,5550,5550,5550,623
20240604,140800,2326491770,5550,5550,5550,5550,1
20240604,140700,2326486220,5550,5550,5550,5550,0
20240604,140600,2326486220,5550,5550,5550,5550,30
20240604,140500,2326319720,5550,5570,5570,5540,5200
20240604,140400,2297448020,5570,5570,5570,5570,0
20240604,140300,2297448020,5570,5570,5570,5570,60
20240604,140200,2297113820,5570,5570,5570,5570,113
20240604,140100,2296484410,5570,5570,5570,5570,0
20240604,140000,2296484410,5570,5570,5570,5570,6
20240604,135900,2296450990,5570,5570,5570,5570,5
20240604,135800,2296423140,5560,5580,5600,5560,157
20240604,135700,2295549790,5560,5560,5560,5560,116
20240604,135600,2294904830,5560,5580,5580,5560,2414
20240604,135500,2281463600,5590,5610,5610,5590,1667
20240604,135400,2272131910,5610,5600,5610,5600,798
20240604,135300,2267655170,5600,5590,5600,5590,132
20240604,135200,2266916270,5590,5600,5600,5590,37
20240604,135100,2266709390,5580,5580,5580,5580,36
20240604,135000,2266508510,5590,5590,5600,5580,1496
20240604,134900,2258148820,5600,5600,5610,5600,692
20240604,134800,2254271580,5600,5600,5600,5580,115
20240604,134700,2253628380,5600,5600,5600,5600,650
20240604,134600,2249988380,5620,5590,5620,5580,5192
20240604,134500,2220945910,5580,5600,5630,5580,2110
20240604,134400,2209093630,5600,5630,5630,5600,1867
20240604,134300,2198637840,5630,5600,5630,5590,4770
20240604,134200,2171870390,5600,5580,5600,5580,1164
20240604,134100,2165369270,5580,5600,5600,5580,1626
20240604,134000,2156294190,5600,5570,5600,5570,6226
20240604,133900,2121552890,5570,5570,5570,5560,279
20240604,133800,2119999860,5570,5570,5570,5550,57
20240604,133700,2119683010,5560,5560,5580,5560,1602
20240604,133600,2110764970,5560,5540,5560,5540,1331
20240604,133500,2103377570,5540,5540,5540,5540,203
20240604,133400,2102252950,5540,5530,5540,5520,613
20240604,133300,2098862730,5530,5530,5530,5530,0
20240604,133200,2098862730,5530,5530,5530,5530,0
20240604,133100,2098862730,5530,5530,5530,5530,0
20240604,133000,2098862730,5530,5530,5530,5530,0
20240604,132900,2098862730,5530,5530,5530,5530,10
20240604,132800,2098807430,5530,5530,5530,5530,0
20240604,132700,2098807430,5530,5530,5530,5530,509
20240604,132600,2095992660,5540,5540,5540,5540,94
20240604,132500,2095471900,5530,5540,5540,5530,54
20240604,132400,2095172750,5510,5510,5510,5510,0
20240604,132300,2095172750,5510,5540,5540,5510,8420
20240604,132200,2048658140,5540,5540,5540,5540,0
20240604,132100,2048658140,5540,5540,5540,5540,0
20240604,132000,2048658140,5540,5540,5540,5540,0
20240604,131900,2048658140,5540,5540,5540,5540,157
20240604,131800,2047788360,5540,5540,5540,5540,360
20240604,131700,2045793960,5550,5550,5560,5540,159
20240604,131600,2044911020,5540,5540,5540,5540,433
20240604,131500,2042512200,5540,5540,5540,5540,0
20240604,131400,2042512200,5540,5540,5540,5540,23
20240604,131300,2042384780,5560,5560,5560,5560,10
20240604,131200,2042329180,5530,5560,5560,5530,80
20240604,131100,2041885890,5560,5560,5560,5560,0
20240604,131000,2041885890,5560,5560,5560,5560,20
20240604,130900,2041774690,5530,5530,5530,5530,0
20240604,130800,2041774690,5530,5540,5540,5530,1000
20240604,130700,2036239660,5540,5540,5540,5540,40
20240604,130600,2036018060,5570,5560,5570,5560,498
20240604,130500,2033246600,5560,5560,5560,5560,0
20240604,130400,2033246600,5560,5540,5560,5530,2075
20240604,130300,2021771210,5560,5560,5560,5560,20
20240604,130200,2021660010,5540,5540,5540,5540,25
20240604,130100,2021521510,5540,5540,5540,5540,274
20240604,130000,2020003550,5540,5540,5540,5540,0
20240604,125900,2020003550,5540,5540,5540,5540,0
20240604,125800,2020003550,5540,5540,5540,5540,0
20240604,125700,2020003550,5540,5540,5540,5540,0
20240604,125600,2020003550,5540,5540,5540,5540,0
20240604,125500,2020003550,5540,5550,5550,5540,1101
20240604,125400,2013903600,5550,5550,5550,5550,5
20240604,125300,2013875850,5580,5580,5580,5580,0
20240604,125200,2013875850,5580,5580,5580,5580,0
20240604,125100,2013875850,5580,5540,5580,5540,121
20240604,125000,2013205470,5580,5580,5580,5580,60
20240604,124900,2012870670,5580,5570,5580,5570,71
20240604,124800,2012475190,5570,5570,5570,5570,1
20240604,124700,2012469620,5550,5540,5550,5540,861
20240604,124600,2007699630,5540,5540,5540,5540,59
20240604,124500,2007372770,5540,5540,5540,5540,276
20240604,124400,2005843730,5540,5540,5540,5540,0
20240604,124300,2005843730,5540,5540,5540,5540,215
20240604,124200,2004652630,5540,5540,5540,5540,0
20240604,124100,2004652630,5540,5540,5540,5540,0
20240604,124000,2004652630,5540,5540,5540,5540,141
20240604,123900,2003871490,5540,5550,5550,5540,3666
20240604,123800,1983546240,5560,5560,5560,5560,0
20240604,123700,1983546240,5560,5560,5560,5560,814
20240604,123600,1979020400,5570,5570,5570,5570,0
20240604,123500,1979020400,5570,5550,5570,5550,147
20240604,123400,1978203520,5550,5550,5550,5550,0
20240604,123300,1978203520,5550,5550,5550,5550,0
20240604,123200,1978203520,5550,5550,5550,5550,21
20240604,123100,1978086970,5550,5550,5550,5550,101
20240604,123000,1977526420,5550,5550,5560,5550,1295
20240604,122900,1970339040,5570,5570,5570,5570,200
20240604,122800,1969225040,5560,5560,5560,5560,87
20240604,122700,1968741320,5560,5560,5560,5560,214
20240604,122600,1967551480,5560,5560,5560,5560,123
20240604,122500,1966867600,5560,5560,5560,5560,1502
20240604,122400,1958516480,5570,5570,5570,5570,0
20240604,122300,1958516480,5570,5570,5570,5570,0
20240604,122200,1958516480,5570,5570,5570,5570,0
20240604,122100,1958516480,5570,5570,5570,5570,0
20240604,122000,1958516480,5570,5570,5570,5570,0
20240604,121900,1958516480,5570,5570,5570,5570,500
20240604,121800,1955731480,5570,5570,5570,5570,20
20240604,121700,1955620080,5570,5570,5570,5570,127
20240604,121600,1954912690,5570,5570,5570,5570,0
20240604,121500,1954912690,5570,5570,5570,5570,5
20240604,121400,1954884840,5550,5550,5550,5550,0
20240604,121300,1954884840,5550,5550,5550,5550,72
20240604,121200,1954485240,5550,5550,5550,5550,21
20240604,121100,1954368690,5570,5570,5570,5570,0
20240604,121000,1954368690,5570,5570,5570,5570,210
20240604,120900,1953198990,5570,5570,5570,5570,10
20240604,120800,1953143290,5550,5550,5550,5550,450
20240604,120700,1950645790,5550,5550,5550,5550,0
20240604,120600,1950645790,5550,5570,5570,5540,2119
20240604,120500,1938885070,5570,5570,5570,5570,0
20240604,120400,1938885070,5570,5570,5570,5570,0
20240604,120300,1938885070,5570,5570,5570,5570,0
20240604,120200,1938885070,5570,5600,5600,5570,3
20240604,120100,1938868300,5570,5600,5600,5560,2139
20240604,120000,1926963060,5580,5580,5580,5580,300
20240604,115900,1925289060,5600,5600,5600,5600,23
20240604,115800,1925160260,5600,5610,5610,5600,2
20240604,115700,1925149050,5620,5560,5620,5560,11693
20240604,115600,1859634780,5550,5550,5550,5550,767
20240604,115500,1855377930,5560,5560,5560,5560,9
20240604,115400,1855327890,5560,5560,5560,5560,1
20240604,115300,1855322330,5550,5550,5550,5550,0
20240604,115200,1855322330,5550,5550,5550,5550,0
20240604,115100,1855322330,5550,5550,5550,5550,0
20240604,115000,1855322330,5550,5550,5550,5550,159
20240604,114900,1854439880,5550,5550,5550,5550,50
20240604,114800,1854162380,5550,5550,5550,5550,132
20240604,114700,1853429780,5560,5560,5560,5560,400
20240604,114600,1851205780,5570,5570,5570,5570,281
20240604,114500,1849640610,5570,5570,5570,5570,118
20240604,114400,1848983350,5560,5560,5560,5560,3022
20240604,114300,1832181030,5550,5550,5550,5550,0
20240604,114200,1832181030,5550,5550,5550,5550,150
20240604,114100,1831348530,5550,5550,5550,5550,300
20240604,114000,1829683530,5560,5560,5560,5560,0
20240604,113900,1829683530,5560,5560,5560,5560,36
20240604,113800,1829483370,5550,5550,5550,5550,444
20240604,113700,1827019170,5550,5550,5550,5550,43
20240604,113600,1826780520,5550,5550,5550,5550,513
20240604,113500,1823933370,5550,5540,5550,5540,350
20240604,113400,1821991240,5540,5540,5540,5540,43
20240604,113300,1821753020,5540,5550,5550,5540,921
20240604,113200,1816644650,5550,5550,5550,5550,44
20240604,113100,1816400450,5550,5550,5550,5550,580
20240604,113000,1813181450,5550,5550,5550,5550,43
20240604,112900,1812942800,5550,5550,5550,5550,86
20240604,112800,1812465500,5550,5550,5550,5550,210
20240604,112700,1811300000,5540,5540,5540,5540,0
20240604,112600,1811300000,5540,5550,5550,5540,763
20240604,112500,1807072280,5560,5560,5560,5560,1
20240604,112400,1807066720,5560,5550,5560,5550,2509
20240604,112300,1793141470,5550,5560,5560,5550,759
20240604,112200,1788928890,5560,5560,5560,5560,0
20240604,112100,1788928890,5560,5560,5560,5560,172
20240604,112000,1787972570,5560,5560,5560,5560,0
20240604,111900,1787972570,5560,5560,5560,5560,13
20240604,111800,1787900290,5560,5560,5570,5560,762
20240604,111700,1783657950,5560,5560,5560,5560,3
20240604,111600,1783641270,5560,5560,5560,5560,211
20240604,111500,1782468110,5560,5560,5560,5560,101
20240604,111400,1781906550,5560,5560,5560,5560,2
20240604,111300,1781895430,5560,5560,5560,5560,10
20240604,111200,1781839830,5540,5540,5540,5540,0
20240604,111100,1781839830,5540,5540,5540,5540,4
20240604,111000,1781817670,5550,5550,5550,5550,0
20240604,110900,1781817670,5550,5550,5550,5550,0
20240604,110800,1781817670,5550,5550,5550,5550,1537
20240604,110700,1773287320,5550,5550,5550,5540,218
20240604,110600,1772077520,5540,5540,5540,5540,0
20240604,110500,1772077520,5540,5540,5540,5540,185
20240604,110400,1771052620,5540,5540,5540,5540,0
20240604,110300,1771052620,5540,5550,5550,5540,283
20240604,110200,1769484420,5550,5550,5550,5550,0
20240604,110100,1769484420,5550,5550,5550,5550,0
20240604,110000,1769484420,5550,5550,5550,5550,772
20240604,105900,1765199820,5550,5550,5550,5540,355
20240604,105800,1763232850,5550,5560,5560,5550,4565
20240604,105700,1737852700,5570,5570,5570,5570,25
20240604,105600,1737713450,5570,5570,5570,5570,0
20240604,105500,1737713450,5570,5570,5570,5570,56
20240604,105400,1737401530,5570,5570,5570,5570,17
20240604,105300,1737306840,5570,5570,5570,5560,955
20240604,105200,1731987590,5570,5570,5570,5570,113
20240604,105100,1731358180,5570,5570,5570,5570,1155
20240604,105000,1724924830,5560,5570,5570,5560,1443
20240604,104900,1716900850,5570,5570,5570,5570,29
20240604,104800,1716739320,5560,5560,5560,5560,93
20240604,104700,1716222240,5570,5570,5570,5570,25
20240604,104600,1716082990,5570,5550,5570,5550,1423
20240604,104500,1708170510,5570,5550,5570,5550,746
20240604,104400,1704026370,5540,5530,5540,5530,114
20240604,104300,1703394850,5530,5540,5540,5530,260
20240604,104200,1701954490,5530,5530,5530,5530,22
20240604,104100,1701832830,5530,5530,5540,5530,622
20240604,104000,1698391160,5530,5530,5530,5530,288
20240604,103900,1696798520,5530,5530,5530,5530,1555
20240604,103800,1688199370,5540,5540,5540,5540,1161
20240604,103700,1681767430,5530,5530,5540,5530,19
20240604,103600,1681662340,5530,5520,5540,5520,806
20240604,103500,1677212240,5520,5520,5530,5520,238
20240604,103400,1675898150,5520,5520,5520,5520,508
20240604,103300,1673093990,5520,5530,5550,5520,1732
20240604,103200,1663515790,5530,5540,5550,5530,1372
20240604,103100,1655915130,5540,5540,5540,5540,198
20240604,103000,1654818210,5540,5540,5540,5540,1058
20240604,102900,1648956890,5540,5550,5550,5540,105
20240604,102800,1648374170,5540,5540,5540,5540,1441
20240604,102700,1640391030,5540,5550,5550,5540,34
20240604,102600,1640202460,5550,5550,5550,5550,689
20240604,102500,1636378510,5550,5550,5550,5550,1446
20240604,102400,1628353210,5550,5560,5560,5550,11
20240604,102300,1628292150,5560,5560,5560,5560,46
20240604,102200,1628036390,5550,5550,5550,5550,523
20240604,102100,1625133740,5550,5550,5550,5550,173
20240604,102000,1624173590,5550,5550,5570,5550,26
20240604,101900,1624028890,5560,5560,5560,5560,170
20240604,101800,1623083690,5570,5550,5570,5550,2035
20240604,101700,1611788740,5550,5550,5550,5550,0
20240604,101600,1611788740,5550,5570,5570,5550,926
20240604,101500,1606642950,5570,5580,5580,5570,243
20240604,101400,1605289160,5570,5580,5580,5570,17
20240604,101300,1605194320,5580,5580,5580,5580,0
20240604,101200,1605194320,5580,5570,5580,5570,1639
20240604,101100,1596062700,5570,5560,5570,5560,1284
20240604,101000,1588911240,5560,5550,5560,5550,1149
20240604,100900,1582529230,5550,5560,5560,5540,958
20240604,100800,1577212430,5550,5550,5560,5550,235
20240604,100700,1575907630,5550,5550,5550,5550,102
20240604,100600,1575341530,5560,5540,5560,5540,1021
20240604,100500,1569685090,5560,5540,5560,5540,1323
20240604,100400,1562346820,5550,5550,5550,5550,19
20240604,100300,1562241370,5550,5550,5560,5550,72
20240604,100200,1561841750,5550,5550,5560,5550,1921
20240604,100100,1551177230,5560,5550,5560,5540,578
20240604,100000,1547970020,5550,5580,5580,5500,11890
20240604,095900,1482308500,5580,5580,5580,5550,450
20240604,095800,1479808170,5560,5570,5580,5560,106
20240604,095700,1479217300,5570,5570,5570,5570,70
20240604,095600,1478827400,5580,5540,5580,5540,1922
20240604,095500,1468152580,5540,5580,5580,5540,80
20240604,095400,1467707080,5580,5580,5580,5520,5417
20240604,095300,1437739590,5580,5550,5580,5530,1027
20240604,095200,1432029380,5550,5580,5580,5530,4351
20240604,095100,1407902950,5580,5580,5590,5570,4723
20240604,095000,1381551720,5570,5570,5580,5570,2382
20240604,094900,1368283300,5580,5580,5580,5570,168
20240604,094800,1367346860,5580,5580,5580,5580,715
20240604,094700,1363357160,5580,5580,5580,5560,256
20240604,094600,1361930880,5580,5570,5580,5550,106
20240604,094500,1361340210,5570,5590,5590,5570,3488
20240604,094400,1341903450,5580,5600,5600,5580,2693
20240604,094300,1326843850,5600,5600,5600,5580,362
20240604,094200,1324819750,5590,5570,5590,5560,1328
20240604,094100,1317405540,5570,5590,5590,5570,352
20240604,094000,1315443840,5590,5580,5590,5570,780
20240604,093900,1311092680,5580,5550,5580,5550,770
20240604,093800,1306804140,5550,5570,5570,5550,469
20240604,093700,1304195670,5570,5570,5570,5570,102
20240604,093600,1303627530,5540,5540,5560,5540,1022
20240604,093500,1297961730,5560,5540,5570,5530,1184
20240604,093400,1291379950,5550,5530,5550,5530,860
20240604,093300,1286622090,5530,5530,5530,5530,1184
20240604,093200,1280074570,5530,5530,5530,5530,217
20240604,093100,1278874560,5530,5540,5550,5530,547
20240604,093000,1275848090,5540,5540,5550,5510,4131
20240604,092900,1253003980,5540,5540,5540,5520,9055
20240604,092800,1202978670,5540,5630,5630,5540,17119
20240604,092700,1107433780,5630,5650,5660,5620,3535
20240604,092600,1087467990,5650,5610,5650,5600,5894
20240604,092500,1054229450,5610,5620,5630,5610,4960
20240604,092400,1026399520,5620,5640,5650,5620,10375
20240604,092300,967999580,5640,5650,5660,5630,3992
20240604,092200,945470580,5650,5620,5650,5620,1257
20240604,092100,938373590,5620,5650,5660,5620,4486
20240604,092000,913048090,5650,5660,5680,5650,10159
20240604,091900,855496430,5660,5660,5690,5650,11205
20240604,091800,791918820,5680,5620,5680,5620,15338
20240604,091700,705304080,5640,5620,5640,5620,8853
20240604,091600,655493510,5600,5610,5630,5600,10457
20240604,091500,596680100,5610,5560,5630,5560,11188
20240604,091400,534057910,5560,5550,5560,5550,1111
20240604,091300,527890520,5550,5560,5560,5550,2574
20240604,091200,513597750,5560,5570,5580,5560,3557
20240604,091100,493797380,5580,5580,5590,5580,6222
20240604,091000,459066010,5590,5580,5590,5550,5651
20240604,090900,427488040,5580,5550,5580,5540,7866
20240604,090800,383734800,5540,5560,5570,5540,6760
20240604,090700,346252830,5560,5560,5570,5560,3344
20240604,090600,327652670,5550,5540,5550,5520,2681
20240604,090500,312784390,5550,5520,5550,5520,2583
20240604,090400,298492150,5520,5510,5530,5490,3917
20240604,090300,276925540,5510,5480,5510,5480,3657
20240604,090200,256835820,5480,5510,5540,5480,9856
20240604,090100,202603630,5530,5450,5530,5450,12195
20240604,090000,135504250,5450,5500,5520,5450,24374