KissMeData/005690/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,184600,2307586040,6000,6000,6000,6000,4400
20240603,184500,2307586040,6000,6000,6000,6000,0
20240603,184400,2307586040,6000,6000,6000,6000,0
20240603,184300,2307586040,6000,6000,6000,6000,0
20240603,184200,2307586040,6000,6000,6000,6000,0
20240603,184100,2307586040,6000,6000,6000,6000,0
20240603,184000,2307586040,6000,6000,6000,6000,0
20240603,183900,2307586040,6000,6000,6000,6000,0
20240603,183800,2307586040,6000,6000,6000,6000,0
20240603,183700,2307586040,6000,6000,6000,6000,0
20240603,183600,2307586040,6000,6000,6000,6000,0
20240603,183500,2307586040,6000,6000,6000,6000,0
20240603,183400,2307586040,6000,6000,6000,6000,0
20240603,183300,2307586040,6000,6000,6000,6000,0
20240603,183200,2307586040,6000,6000,6000,6000,0
20240603,183100,2307586040,6000,6000,6000,6000,0
20240603,183000,2307586040,6000,6000,6000,6000,0
20240603,182900,2307586040,6000,6000,6000,6000,0
20240603,182800,2307586040,6000,6000,6000,6000,0
20240603,182700,2307586040,6000,6000,6000,6000,0
20240603,182600,2307586040,6000,6000,6000,6000,0
20240603,182500,2307586040,6000,6000,6000,6000,0
20240603,182400,2307586040,6000,6000,6000,6000,0
20240603,182300,2307586040,6000,6000,6000,6000,0
20240603,182200,2307586040,6000,6000,6000,6000,0
20240603,182100,2307586040,6000,6000,6000,6000,0
20240603,182000,2307586040,6000,6000,6000,6000,0
20240603,181900,2307586040,6000,6000,6000,6000,0
20240603,181800,2307586040,6000,6000,6000,6000,0
20240603,181700,2307586040,6000,6000,6000,6000,0
20240603,181600,2307586040,6000,6000,6000,6000,4400
20240603,181500,2307586040,6000,6000,6000,6000,0
20240603,181400,2307586040,6000,6000,6000,6000,0
20240603,181300,2307586040,6000,6000,6000,6000,0
20240603,181200,2307586040,6000,6000,6000,6000,0
20240603,181100,2307586040,6000,6000,6000,6000,0
20240603,181000,2307586040,6000,6000,6000,6000,0
20240603,180900,2307586040,6000,6000,6000,6000,0
20240603,180800,2307586040,6000,6000,6000,6000,0
20240603,180700,2307586040,6000,6000,6000,6000,0
20240603,180600,2307586040,6000,6000,6000,6000,0
20240603,180500,2307586040,6000,6000,6000,6000,0
20240603,180400,2307586040,6000,6000,6000,6000,0
20240603,180300,2307586040,6000,6000,6000,6000,0
20240603,180200,2307586040,6000,6000,6000,6000,0
20240603,180100,2307586040,6000,6000,6000,6000,0
20240603,180000,2307586040,6000,6000,6000,6000,0
20240603,175900,2307586040,6000,6000,6000,6000,0
20240603,175800,2307586040,6000,6000,6000,6000,0
20240603,175700,2307586040,6000,6000,6000,6000,0
20240603,175600,2307586040,6000,6000,6000,6000,0
20240603,175500,2307586040,6000,6000,6000,6000,0
20240603,175400,2307586040,6000,6000,6000,6000,0
20240603,175300,2307586040,6000,6000,6000,6000,0
20240603,175200,2307586040,6000,6000,6000,6000,0
20240603,175100,2307586040,6000,6000,6000,6000,0
20240603,175000,2307586040,6000,6000,6000,6000,0
20240603,174900,2307586040,6000,6000,6000,6000,0
20240603,174800,2307586040,6000,6000,6000,6000,0
20240603,174700,2307586040,6000,6000,6000,6000,0
20240603,174600,2307586040,6000,6000,6000,6000,4400
20240603,174500,2307586040,6000,6000,6000,6000,0
20240603,174400,2307586040,6000,6000,6000,6000,0
20240603,174300,2307586040,6000,6000,6000,6000,0
20240603,174200,2307586040,6000,6000,6000,6000,0
20240603,174100,2307586040,6000,6000,6000,6000,0
20240603,174000,2307586040,6000,6000,6000,6000,0
20240603,173900,2307586040,6000,6000,6000,6000,0
20240603,173800,2307586040,6000,6000,6000,6000,0
20240603,173700,2307586040,6000,6000,6000,6000,0
20240603,173600,2307586040,6000,6000,6000,6000,0
20240603,173500,2307586040,6000,6000,6000,6000,0
20240603,173400,2307586040,6000,6000,6000,6000,0
20240603,173300,2307586040,6000,6000,6000,6000,0
20240603,173200,2307586040,6000,6000,6000,6000,0
20240603,173100,2307586040,6000,6000,6000,6000,0
20240603,173000,2307586040,6000,6000,6000,6000,0
20240603,172900,2307586040,6000,6000,6000,6000,0
20240603,172800,2307586040,6000,6000,6000,6000,0
20240603,172700,2307586040,6000,6000,6000,6000,0
20240603,172600,2307586040,6000,6000,6000,6000,0
20240603,172500,2307586040,6000,6000,6000,6000,0
20240603,172400,2307586040,6000,6000,6000,6000,0
20240603,172300,2307586040,6000,6000,6000,6000,0
20240603,172200,2307586040,6000,6000,6000,6000,0
20240603,172100,2307586040,6000,6000,6000,6000,0
20240603,172000,2307586040,6000,6000,6000,6000,0
20240603,171900,2307586040,6000,6000,6000,6000,0
20240603,171800,2307586040,6000,6000,6000,6000,0
20240603,171700,2307586040,6000,6000,6000,6000,0
20240603,171600,2307586040,6000,6000,6000,6000,4400
20240603,171500,2307586040,6000,6000,6000,6000,0
20240603,171400,2307586040,6000,6000,6000,6000,0
20240603,171300,2307586040,6000,6000,6000,6000,0
20240603,171200,2307586040,6000,6000,6000,6000,0
20240603,171100,2307586040,6000,6000,6000,6000,0
20240603,171000,2307586040,6000,6000,6000,6000,0
20240603,170900,2307586040,6000,6000,6000,6000,0
20240603,170800,2307586040,6000,6000,6000,6000,0
20240603,170700,2307586040,6000,6000,6000,6000,0
20240603,170600,2307586040,6000,6000,6000,6000,0
20240603,170500,2307586040,6000,6000,6000,6000,0
20240603,170400,2307586040,6000,6000,6000,6000,0
20240603,170300,2307586040,6000,6000,6000,6000,0
20240603,170200,2307586040,6000,6000,6000,6000,0
20240603,170100,2307586040,6000,6000,6000,6000,0
20240603,170000,2307586040,6000,6000,6000,6000,0
20240603,165900,2307586040,6000,6000,6000,6000,0
20240603,165800,2307586040,6000,6000,6000,6000,0
20240603,165700,2307586040,6000,6000,6000,6000,0
20240603,165600,2307586040,6000,6000,6000,6000,0
20240603,165500,2307586040,6000,6000,6000,6000,0
20240603,165400,2307586040,6000,6000,6000,6000,0
20240603,165300,2307586040,6000,6000,6000,6000,0
20240603,165200,2307586040,6000,6000,6000,6000,0
20240603,165100,2307586040,6000,6000,6000,6000,0
20240603,165000,2307586040,6000,6000,6000,6000,0
20240603,164900,2307586040,6000,6000,6000,6000,0
20240603,164800,2307586040,6000,6000,6000,6000,0
20240603,164700,2307586040,6000,6000,6000,6000,0
20240603,164600,2307586040,6000,6000,6000,6000,4400
20240603,164500,2307586040,6000,6000,6000,6000,0
20240603,164400,2307586040,6000,6000,6000,6000,0
20240603,164300,2307586040,6000,6000,6000,6000,0
20240603,164200,2307586040,6000,6000,6000,6000,0
20240603,164100,2307586040,6000,6000,6000,6000,0
20240603,164000,2307586040,6000,6000,6000,6000,0
20240603,163900,2307586040,6000,6000,6000,6000,0
20240603,163800,2307586040,6000,6000,6000,6000,0
20240603,163700,2307586040,6000,6000,6000,6000,0
20240603,163600,2307586040,6000,6000,6000,6000,0
20240603,163500,2307586040,6000,6000,6000,6000,0
20240603,163400,2307586040,6000,6000,6000,6000,0
20240603,163300,2307586040,6000,6000,6000,6000,0
20240603,163200,2307586040,6000,6000,6000,6000,0
20240603,163100,2307586040,6000,6000,6000,6000,0
20240603,163000,2307586040,6000,6000,6000,6000,0
20240603,162900,2307586040,6000,6000,6000,6000,0
20240603,162800,2307586040,6000,6000,6000,6000,0
20240603,162700,2307586040,6000,6000,6000,6000,0
20240603,162600,2307586040,6000,6000,6000,6000,0
20240603,162500,2307586040,6000,6000,6000,6000,0
20240603,162400,2307586040,6000,6000,6000,6000,0
20240603,162300,2307586040,6000,6000,6000,6000,0
20240603,162200,2307586040,6000,6000,6000,6000,0
20240603,162100,2307586040,6000,6000,6000,6000,0
20240603,162000,2307586040,6000,6000,6000,6000,0
20240603,161900,2307586040,6000,6000,6000,6000,0
20240603,161800,2307586040,6000,6000,6000,6000,0
20240603,161700,2307586040,6000,6000,6000,6000,0
20240603,161600,2307586040,6000,6000,6000,6000,4400
20240603,161500,2307586040,6000,6000,6000,6000,0
20240603,161400,2307586040,6000,6000,6000,6000,0
20240603,161300,2307586040,6000,6000,6000,6000,0
20240603,161200,2307586040,6000,6000,6000,6000,0
20240603,161100,2307586040,6000,6000,6000,6000,0
20240603,161000,2307586040,6000,6000,6000,6000,0
20240603,160900,2307586040,6000,6000,6000,6000,0
20240603,160800,2307586040,6000,6000,6000,6000,0
20240603,160700,2307586040,6000,6000,6000,6000,0
20240603,160600,2307586040,6000,6000,6000,6000,0
20240603,160500,2307586040,6000,6000,6000,6000,0
20240603,160400,2307586040,6000,6000,6000,6000,0
20240603,160300,2307586040,6000,6000,6000,6000,0
20240603,160200,2307586040,6000,6000,6000,6000,0
20240603,160100,2307586040,6000,6000,6000,6000,0
20240603,160000,2307586040,6000,6000,6000,6000,0
20240603,155900,2307586040,6000,6000,6000,6000,0
20240603,155800,2307586040,6000,6000,6000,6000,0
20240603,155700,2307586040,6000,6000,6000,6000,0
20240603,155600,2307586040,6000,6000,6000,6000,0
20240603,155500,2307586040,6000,6000,6000,6000,0
20240603,155400,2307586040,6000,6000,6000,6000,0
20240603,155300,2307586040,6000,6000,6000,6000,0
20240603,155200,2307586040,6000,6000,6000,6000,0
20240603,155100,2307586040,6000,6000,6000,6000,0
20240603,155000,2307586040,6000,6000,6000,6000,0
20240603,154900,2307586040,6000,6000,6000,6000,0
20240603,154800,2307586040,6000,6000,6000,6000,0
20240603,154700,2307586040,6000,6000,6000,6000,0
20240603,154600,2307586040,6000,6000,6000,6000,4400
20240603,154500,2307586040,6000,6000,6000,6000,0
20240603,154400,2307586040,6000,6000,6000,6000,0
20240603,154300,2307586040,6000,6000,6000,6000,0
20240603,154200,2307586040,6000,6000,6000,6000,0
20240603,154100,2307586040,6000,6000,6000,6000,0
20240603,154000,2307586040,6000,6000,6000,6000,0
20240603,153900,2307586040,6000,6000,6000,6000,0
20240603,153800,2307586040,6000,6000,6000,6000,0
20240603,153700,2307586040,6000,6000,6000,6000,0
20240603,153600,2307586040,6000,6000,6000,6000,0
20240603,153500,2307586040,6000,6000,6000,6000,0
20240603,153400,2307586040,6000,6000,6000,6000,0
20240603,153300,2307586040,6000,6000,6000,6000,0
20240603,153200,2307586040,6000,6000,6000,6000,0
20240603,153100,2307586040,6000,6000,6000,6000,0
20240603,153000,2307586040,6000,6000,6000,6000,4400
20240603,152900,2281186040,6000,6000,6000,6000,0
20240603,152800,2281186040,6000,6000,6000,6000,0
20240603,152700,2281186040,6000,6000,6000,6000,0
20240603,152600,2281186040,6000,6000,6000,6000,0
20240603,152500,2281186040,6000,6000,6000,6000,0
20240603,152400,2281186040,6000,6000,6000,6000,0
20240603,152300,2281186040,6000,6000,6000,6000,0
20240603,152200,2281186040,6000,6000,6000,6000,0
20240603,152100,2281186040,6000,6000,6000,6000,0
20240603,152000,2281186040,6000,6000,6000,6000,0
20240603,151900,2281186040,6000,5990,6000,5990,726
20240603,151800,2276834590,5990,5990,5990,5990,449
20240603,151700,2274145080,5990,5990,5990,5980,951
20240603,151600,2268457080,5980,5990,5990,5980,795
20240603,151500,2263701070,5980,5970,5990,5970,223
20240603,151400,2262367100,5970,5980,5980,5970,716
20240603,151300,2258092570,5990,5960,5990,5960,3074
20240603,151200,2239713750,5960,5970,5970,5960,1776
20240603,151100,2229127430,5960,5970,5970,5960,2583
20240603,151000,2213731970,5970,5960,5970,5960,2569
20240603,150900,2198398710,5970,5970,5980,5960,5776
20240603,150800,2163919810,5970,5980,5990,5970,6358
20240603,150700,2125896500,5980,5990,5990,5980,854
20240603,150600,2120784010,5980,5980,5990,5980,12
20240603,150500,2120712200,5980,5990,5990,5980,1216
20240603,150400,2113428380,5990,5990,5990,5990,2192
20240603,150300,2100298300,5990,5990,5990,5990,109
20240603,150200,2099645390,5990,5990,6000,5990,446
20240603,150100,2096971640,6000,5990,6000,5990,11
20240603,150000,2096905700,5990,5990,5990,5990,13
20240603,145900,2096827830,5990,5990,6010,5990,125
20240603,145800,2096076880,5990,6000,6010,5980,226
20240603,145700,2094724310,5980,5990,6000,5980,1682
20240603,145600,2084661680,5990,5990,6010,5990,106
20240603,145500,2084026720,6010,5990,6010,5990,12
20240603,145400,2083954820,6010,5990,6010,5990,2020
20240603,145300,2071855000,5990,5990,5990,5990,244
20240603,145200,2070393440,6010,6020,6020,6010,321
20240603,145100,2068461240,6020,5990,6020,5990,1105
20240603,145000,2061817830,6000,6000,6000,5990,251
20240603,144900,2060312330,6000,6000,6000,6000,95
20240603,144800,2059742330,6000,6000,6000,5990,760
20240603,144700,2055189830,6010,6010,6010,6010,0
20240603,144600,2055189830,6010,6000,6010,5980,15
20240603,144500,2055099860,5980,6010,6010,5980,817
20240603,144400,2050212420,5990,6000,6010,5990,2137
20240603,144300,2037399440,6000,6000,6000,6000,0
20240603,144200,2037399440,6000,6000,6000,5990,206
20240603,144100,2036163490,5990,5990,5990,5990,14
20240603,144000,2036079630,5980,5990,5990,5980,1021
20240603,143900,2029965590,6000,5980,6000,5980,1139
20240603,143800,2023132860,5980,5990,5990,5980,3
20240603,143700,2023114900,5990,5990,5990,5990,94
20240603,143600,2022551840,5980,5980,5990,5980,21
20240603,143500,2022426150,5990,5980,5990,5970,2271
20240603,143400,2008838650,5980,6000,6000,5980,106
20240603,143300,2008203710,5980,5980,5980,5980,381
20240603,143200,2005925330,5980,6000,6010,5980,29
20240603,143100,2005751650,5980,6000,6000,5980,4187
20240603,143000,1980666010,6000,6020,6020,6000,1870
20240603,142900,1969445320,6010,6020,6020,6010,26
20240603,142800,1969288950,6000,6010,6020,6000,318
20240603,142700,1967380760,6010,6030,6030,6000,6430
20240603,142600,1928800330,6000,6020,6020,6000,2086
20240603,142500,1916279870,6020,6020,6020,6020,10
20240603,142400,1916219670,6020,6010,6020,6010,1061
20240603,142300,1909843040,6010,6020,6020,6010,126
20240603,142200,1909085770,6010,6010,6010,6010,1
20240603,142100,1909079760,6010,6020,6020,6010,7
20240603,142000,1909037670,6020,6030,6030,6020,21
20240603,141900,1908911240,6020,6020,6020,6020,6
20240603,141800,1908875120,6030,6030,6030,6030,33
20240603,141700,1908676130,6000,6000,6000,6000,100
20240603,141600,1908076130,6000,6000,6000,6000,0
20240603,141500,1908076130,6000,6010,6010,6000,572
20240603,141400,1904638910,6010,6010,6010,6010,1650
20240603,141300,1894722410,6030,6030,6030,6030,82
20240603,141200,1894227950,6030,6030,6030,6030,1
20240603,141100,1894221920,6030,6010,6030,6010,788
20240603,141000,1889485940,6010,6020,6020,6000,648
20240603,140900,1885588690,6020,6020,6020,6020,11
20240603,140800,1885522470,6020,6030,6030,6020,2
20240603,140700,1885510420,6020,6020,6020,6020,0
20240603,140600,1885510420,6020,6010,6030,6000,3120
20240603,140500,1866750140,6020,6010,6020,6010,167
20240603,140400,1865746460,6000,6000,6000,6000,2156
20240603,140300,1852810460,6010,6030,6030,6010,2585
20240603,140200,1837261170,6030,6030,6030,6030,0
20240603,140100,1837261170,6030,6030,6030,6030,0
20240603,140000,1837261170,6030,6030,6030,6030,0
20240603,135900,1837261170,6030,6030,6030,6030,597
20240603,135800,1833661260,6030,6030,6030,6030,180
20240603,135700,1832575860,6030,6030,6030,6030,1000
20240603,135600,1826545860,6040,6030,6040,6020,1491
20240603,135500,1817561840,6030,6030,6030,6030,20
20240603,135400,1817441240,6030,6030,6030,6030,0
20240603,135300,1817441240,6030,6030,6030,6030,2012
20240603,135200,1805308880,6020,6030,6030,6020,509
20240603,135100,1802244610,6020,6020,6020,6020,0
20240603,135000,1802244610,6020,6020,6020,6020,82
20240603,134900,1801750970,6000,6000,6000,6000,0
20240603,134800,1801750970,6000,6020,6020,6000,2404
20240603,134700,1787305260,6020,6020,6020,6020,200
20240603,134600,1786101260,6010,6020,6020,6010,712
20240603,134500,1781817370,6020,6030,6030,6020,54
20240603,134400,1781492180,6020,6020,6020,6020,10
20240603,134300,1781431980,6020,6030,6030,6020,554
20240603,134200,1778094900,6040,6040,6040,6040,1180
20240603,134100,1770967700,6040,6040,6040,6040,1
20240603,134000,1770961660,6020,6020,6020,6020,0
20240603,133900,1770961660,6020,6020,6020,6020,0
20240603,133800,1770961660,6020,6020,6020,6020,230
20240603,133700,1769577060,6030,6030,6030,6030,1326
20240603,133600,1761581280,6030,6030,6030,6030,264
20240603,133500,1759989360,6030,6030,6030,6030,700
20240603,133400,1755768360,6030,6030,6030,6030,1
20240603,133300,1755762330,6020,6020,6020,6020,50
20240603,133200,1755461330,6010,6010,6010,6010,0
20240603,133100,1755461330,6010,6010,6010,6010,0
20240603,133000,1755461330,6010,6010,6010,6010,40
20240603,132900,1755220930,6010,6020,6020,6010,700
20240603,132800,1751013110,6030,6030,6030,6030,332
20240603,132700,1749011150,6020,6020,6020,6020,1
20240603,132600,1749005130,6020,6020,6020,6020,778
20240603,132500,1744321570,6020,6020,6020,6020,23
20240603,132400,1744183110,6010,6010,6010,6010,738
20240603,132300,1739747730,6020,6020,6020,6020,10
20240603,132200,1739687530,6020,6020,6020,6020,0
20240603,132100,1739687530,6020,6020,6020,6020,3
20240603,132000,1739669470,6020,6020,6020,6020,186
20240603,131900,1738549750,6030,6030,6030,6030,1
20240603,131800,1738543720,6030,6030,6030,6000,8535
20240603,131700,1687258230,6010,6030,6030,6010,33
20240603,131600,1687059660,6030,6030,6030,6030,0
20240603,131500,1687059660,6030,6030,6030,6030,14
20240603,131400,1686975240,6030,6020,6030,6020,1845
20240603,131300,1675868260,6020,6020,6020,6020,379
20240603,131200,1673586680,6020,6020,6020,6020,173
20240603,131100,1672545220,6030,6030,6030,6030,0
20240603,131000,1672545220,6030,6030,6030,6030,12
20240603,130900,1672472860,6030,6020,6030,6010,114
20240603,130800,1671786540,6010,6010,6010,6010,0
20240603,130700,1671786540,6010,6020,6020,6010,1305
20240603,130600,1663937110,6020,6040,6040,6020,383
20240603,130500,1661629040,6030,6030,6030,6030,261
20240603,130400,1660055210,6020,6020,6020,6020,250
20240603,130300,1658550210,6020,6040,6040,6020,38
20240603,130200,1658321100,6040,6040,6040,6030,105
20240603,130100,1657686910,6030,6050,6050,6030,51
20240603,130000,1657379360,6040,6050,6050,6040,30
20240603,125900,1657197870,6050,6030,6050,6030,2742
20240603,125800,1640638660,6030,6030,6030,6030,300
20240603,125700,1638829660,6030,6020,6030,6020,1081
20240603,125600,1632316740,6030,6030,6030,6030,0
20240603,125500,1632316740,6030,6030,6030,6030,183
20240603,125400,1631213250,6030,6030,6030,6030,344
20240603,125300,1629138930,6040,6030,6040,6030,7
20240603,125200,1629096700,6040,6030,6040,6020,14
20240603,125100,1629012270,6030,6030,6040,6030,100
20240603,125000,1628409260,6030,6020,6040,6020,1067
20240603,124900,1621974260,6030,6020,6030,6000,3745
20240603,124800,1599453410,6020,6020,6020,6020,150
20240603,124700,1598550410,6020,6020,6020,6020,56
20240603,124600,1598213290,6020,6020,6020,6020,1
20240603,124500,1598207270,6030,6030,6030,6030,0
20240603,124400,1598207270,6030,6030,6030,6030,27
20240603,124300,1598044460,6030,6030,6030,6030,0
20240603,124200,1598044460,6030,6030,6030,6030,60
20240603,124100,1597682660,6040,6040,6040,6040,0
20240603,124000,1597682660,6040,6020,6040,6010,650
20240603,123900,1593771390,6030,6030,6040,6030,33
20240603,123800,1593572390,6030,6030,6030,6030,2
20240603,123700,1593560330,6030,6030,6030,6030,754
20240603,123600,1589013710,6030,6030,6030,6030,10
20240603,123500,1588953410,6030,6030,6030,6030,20
20240603,123400,1588832810,6030,6030,6030,6030,151
20240603,123300,1587922280,6030,6030,6030,6030,0
20240603,123200,1587922280,6030,6030,6030,6030,50
20240603,123100,1587620780,6030,6030,6030,6030,8
20240603,123000,1587572540,6030,6010,6030,6010,40
20240603,122900,1587332020,6010,6020,6020,6010,269
20240603,122800,1585712730,6010,6010,6010,6010,0
20240603,122700,1585712730,6010,6010,6010,6010,5
20240603,122600,1585682680,6010,6010,6010,6010,43
20240603,122500,1585424250,6020,6020,6020,6020,353
20240603,122400,1583299190,6030,6030,6030,6030,4
20240603,122300,1583275070,6030,6020,6030,6020,101
20240603,122200,1582666850,6020,6020,6020,6020,0
20240603,122100,1582666850,6020,6020,6020,6010,130
20240603,122000,1581884550,6030,6030,6030,6030,0
20240603,121900,1581884550,6030,6030,6030,6030,0
20240603,121800,1581884550,6030,6030,6030,6030,1
20240603,121700,1581878520,6020,6020,6020,6020,401
20240603,121600,1579464500,6030,6030,6030,6030,0
20240603,121500,1579464500,6030,6030,6030,6030,185
20240603,121400,1578348950,6020,6030,6030,6020,558
20240603,121300,1574984220,6030,6030,6030,6030,147
20240603,121200,1574097810,6030,6030,6030,6030,311
20240603,121100,1572222480,6040,6030,6040,6030,80
20240603,121000,1571739880,6030,6030,6030,6030,10
20240603,120900,1571679580,6020,6030,6030,6020,450
20240603,120800,1568970480,6030,6030,6030,6020,293
20240603,120700,1567206490,6030,6030,6030,6030,0
20240603,120600,1567206490,6030,6030,6030,6030,1
20240603,120500,1567200460,6020,6020,6020,6020,72
20240603,120400,1566767020,6030,6030,6030,6030,0
20240603,120300,1566767020,6030,6030,6030,6030,40
20240603,120200,1566525820,6030,6030,6030,6030,18
20240603,120100,1566417280,6030,6030,6030,6030,0
20240603,120000,1566417280,6030,6030,6030,6030,80
20240603,115900,1565934880,6030,6030,6030,6030,0
20240603,115800,1565934880,6030,6030,6030,6030,42
20240603,115700,1565681620,6020,6030,6030,6020,311
20240603,115600,1563806370,6040,6030,6040,6030,76
20240603,115500,1563347680,6040,6030,6040,6030,2
20240603,115400,1563335610,6040,6040,6040,6040,63
20240603,115300,1562955090,6040,6040,6040,6040,0
20240603,115200,1562955090,6040,6040,6040,6040,91
20240603,115100,1562405450,6030,6030,6030,6030,20
20240603,115000,1562284850,6040,6040,6040,6030,43
20240603,114900,1562025450,6030,6030,6030,6030,0
20240603,114800,1562025450,6030,6040,6040,6030,18
20240603,114700,1561916740,6040,6040,6040,6040,1
20240603,114600,1561910700,6040,6040,6040,6040,30
20240603,114500,1561729500,6040,6040,6040,6040,34
20240603,114400,1561524140,6040,6030,6040,6030,5
20240603,114300,1561493980,6020,6030,6030,6000,578
20240603,114200,1558021870,6010,6040,6040,6010,1545
20240603,114100,1548719440,6040,6040,6040,6040,21
20240603,114000,1548592600,6040,6030,6040,6030,795
20240603,113900,1543797100,6020,6020,6020,6020,579
20240603,113800,1540311520,6030,6030,6030,6020,48
20240603,113700,1540022480,6030,6030,6030,6030,6
20240603,113600,1539986300,6030,6030,6030,6030,3
20240603,113500,1539968210,6030,6030,6030,6030,14
20240603,113400,1539883790,6040,6040,6040,6020,14
20240603,113300,1539799350,6020,6030,6040,6020,152
20240603,113200,1538882840,6040,6030,6040,6030,268
20240603,113100,1537265770,6040,6040,6040,6020,7
20240603,113000,1537223510,6050,6040,6050,6030,539
20240603,112900,1533972660,6050,6050,6050,6050,460
20240603,112800,1531189660,6050,6050,6050,6050,30
20240603,112700,1531008160,6050,6030,6050,6030,858
20240603,112600,1525825280,6040,6040,6040,6040,4
20240603,112500,1525801120,6040,6030,6040,6030,16
20240603,112400,1525704490,6040,6040,6040,6040,7
20240603,112300,1525662210,6030,6040,6040,6030,278
20240603,112200,1523985200,6040,6050,6050,6040,217
20240603,112100,1522674100,6050,6050,6050,6050,754
20240603,112000,1518112400,6060,6060,6060,6060,12
20240603,111900,1518039680,6060,6080,6080,6060,2258
20240603,111800,1504341520,6080,6090,6090,6080,793
20240603,111700,1499514080,6080,6090,6090,6080,299
20240603,111600,1497695980,6080,6080,6080,6080,213
20240603,111500,1496400940,6090,6080,6090,6080,976
20240603,111400,1490466620,6070,6070,6080,6070,402
20240603,111300,1488025030,6070,6070,6070,6070,244
20240603,111200,1486543950,6070,6070,6070,6070,13
20240603,111100,1486465040,6070,6070,6070,6060,1101
20240603,111000,1479782420,6070,6070,6070,6070,621
20240603,110900,1476012950,6080,6080,6080,6070,2200
20240603,110800,1462636970,6070,6060,6070,6060,1779
20240603,110700,1451842810,6050,6060,6060,6050,585
20240603,110600,1448297810,6050,6050,6050,6050,0
20240603,110500,1448297810,6050,6050,6050,6050,0
20240603,110400,1448297810,6050,6060,6060,6050,500
20240603,110300,1445269870,6070,6070,6070,6070,106
20240603,110200,1444626450,6070,6060,6070,6060,744
20240603,110100,1440117510,6040,6050,6050,6040,167
20240603,110000,1439107450,6050,6050,6050,6030,3623
20240603,105900,1417233300,6060,6060,6060,6060,203
20240603,105800,1416003120,6060,6060,6060,6060,647
20240603,105700,1412082300,6060,6070,6070,6060,1014
20240603,105600,1405927460,6060,6070,6070,6060,183
20240603,105500,1404817560,6070,6060,6070,6060,474
20240603,105400,1401942130,6060,6060,6060,6040,364
20240603,105300,1399743070,6070,6070,6070,6070,59
20240603,105200,1399384940,6080,6070,6080,6070,1613
20240603,105100,1389582880,6070,6050,6070,6050,1869
20240603,105000,1378238710,6070,6060,6070,6040,1292
20240603,104900,1370411790,6060,6060,6060,6020,3984
20240603,104800,1346281510,6050,6060,6060,6050,979
20240603,104700,1340349100,6060,6040,6070,6000,4482
20240603,104600,1313219550,6010,6010,6010,6010,31
20240603,104500,1313033240,6040,6030,6040,6030,3640
20240603,104400,1291049320,6030,6010,6030,5990,5156
20240603,104300,1260000910,6020,5980,6020,5980,593
20240603,104200,1256454730,5980,5960,5980,5960,1363
20240603,104100,1248315000,5950,5960,5960,5950,242
20240603,104000,1246874820,5970,5960,5970,5950,1043
20240603,103900,1240666360,5970,5960,5970,5960,56
20240603,103800,1240332590,5970,5960,5970,5950,6948
20240603,103700,1198914200,5960,5970,5970,5960,2124
20240603,103600,1186254960,5970,5970,5970,5960,1452
20240603,103500,1177587200,5960,5970,5970,5960,215
20240603,103400,1176303850,5970,5990,5990,5960,6992
20240603,103300,1134531380,5980,6000,6000,5980,6390
20240603,103200,1096226490,6000,6010,6020,6000,3913
20240603,103100,1072728120,6020,6030,6030,6020,153
20240603,103000,1071806270,6010,6020,6020,6010,831
20240603,102900,1066810810,6030,6030,6030,6030,0
20240603,102800,1066810810,6030,6030,6040,6030,801
20240603,102700,1061980770,6030,6020,6030,6020,175
20240603,102600,1060926520,6030,6020,6030,6010,107
20240603,102500,1060282400,6010,6020,6030,6010,1155
20240603,102400,1053331240,6020,6020,6020,6020,201
20240603,102300,1052121220,6020,6020,6020,6020,316
20240603,102200,1050218900,6010,6020,6020,6010,2369
20240603,102100,1035974020,6020,6020,6030,6020,96
20240603,102000,1035396090,6020,6020,6020,6020,50
20240603,101900,1035095090,6020,6030,6030,6020,258
20240603,101800,1033539520,6030,6010,6030,6010,572
20240603,101700,1030096970,6010,6020,6020,6010,1567
20240603,101600,1020663690,6020,6020,6020,6020,886
20240603,101500,1015329970,6030,6040,6040,6020,1752
20240603,101400,1004765170,6040,6040,6040,6020,2226
20240603,101300,991362180,6040,6050,6050,6040,120
20240603,101200,990637280,6050,6040,6050,6040,211
20240603,101100,989360830,6050,6040,6050,6030,576
20240603,101000,985886960,6050,6050,6050,6050,61
20240603,100900,985517910,6050,6020,6050,6020,1231
20240603,100800,978093030,6040,6030,6040,6020,2707
20240603,100700,961768840,6030,6060,6060,6030,2974
20240603,100600,943791890,6060,6060,6060,6060,162
20240603,100500,942810170,6060,6090,6090,6060,2084
20240603,100400,930162830,6070,6060,6090,6060,1172
20240603,100300,923048310,6070,6060,6090,6060,902
20240603,100200,917565140,6050,6040,6090,6040,9415
20240603,100100,860370800,6040,6040,6040,6030,332
20240603,100000,858365720,6040,6050,6050,6030,207
20240603,095900,857114750,6050,6040,6070,6030,4206
20240603,095800,831701280,6050,6070,6080,6050,7988
20240603,095700,783295150,6070,6060,6080,6060,1772
20240603,095600,772535670,6070,6070,6070,6050,1152
20240603,095500,765559720,6060,6080,6090,6060,8050
20240603,095400,716647000,6070,6070,6090,6060,8160
20240603,095300,667052850,6060,6040,6060,6040,4871
20240603,095200,637555740,6030,6050,6050,6030,5916
20240603,095100,601861420,6030,6040,6040,6030,232
20240603,095000,600461140,6040,6050,6050,6040,751
20240603,094900,595924990,6050,6050,6050,6050,22
20240603,094800,595791890,6050,6050,6050,6050,3877
20240603,094700,572336040,6050,6040,6050,6040,4789
20240603,094600,543373060,6030,6030,6040,6030,2163
20240603,094500,530326670,6030,6040,6040,6030,197
20240603,094400,529137290,6030,6030,6030,6020,818
20240603,094300,524205430,6030,6020,6030,6020,78
20240603,094200,523735610,6030,6030,6030,6020,1030
20240603,094100,517534560,6020,6020,6020,6020,1478
20240603,094000,508637000,6020,6010,6020,6010,2930
20240603,093900,491013490,6010,6000,6010,6000,3614
20240603,093800,469302480,6000,6000,6000,6000,65
20240603,093700,468912480,6000,6000,6000,6000,25
20240603,093600,468762480,6000,6010,6010,6000,1603
20240603,093500,459142780,6010,6000,6010,6000,907
20240603,093400,453700730,6000,6000,6000,5980,1667
20240603,093300,443700730,6000,6000,6000,5980,3184
20240603,093200,424609610,6000,6000,6000,5980,2098
20240603,093100,412049420,6000,6000,6000,5990,4017
20240603,093000,387967580,6000,6000,6000,6000,300
20240603,092900,386167580,6010,6010,6010,6010,1
20240603,092800,386161570,6010,6010,6010,6010,50
20240603,092700,385861070,6010,5990,6010,5980,1146
20240603,092600,378997760,5990,5990,6000,5990,55
20240603,092500,378668170,5990,6000,6010,5990,6839
20240603,092400,337639250,6020,6020,6020,6010,293
20240603,092300,335878300,6010,6010,6010,6010,2772
20240603,092200,319218580,6020,6020,6020,6020,0
20240603,092100,319218580,6020,6020,6020,6020,2
20240603,092000,319206540,5990,6000,6020,5990,2708
20240603,091900,302958510,6010,5990,6010,5990,3031
20240603,091800,284760460,5990,5990,5990,5980,682
20240603,091700,280680280,5990,5990,5990,5980,415
20240603,091600,278194610,5990,5990,5990,5980,1234
20240603,091500,270814740,6000,6000,6000,5980,637
20240603,091400,266994040,6000,5980,6000,5980,417
20240603,091300,264499900,5990,5990,6000,5980,2484
20240603,091200,249625810,5990,6000,6000,5990,1652
20240603,091100,239729890,6000,5990,6000,5990,3978
20240603,091000,215891230,5990,6000,6010,5990,1828
20240603,090900,204925670,5990,5990,6010,5990,216
20240603,090800,203629730,5990,6010,6010,5990,921
20240603,090700,198101930,6010,5980,6010,5980,2628
20240603,090600,182335430,5990,5980,5990,5960,4589
20240603,090500,154922290,5990,5980,6000,5960,4892
20240603,090400,125721480,6000,6000,6000,5980,1510
20240603,090300,116688540,6000,6030,6030,5980,5274
20240603,090200,85089540,6030,6010,6050,5990,814
20240603,090100,80195940,6010,6010,6060,5980,1881
20240603,090000,68898280,6010,6000,6010,5970,11494