KissMeData/005690/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,184600,1481949410,6000,6000,6000,6000,4157
20240604,184500,1481949410,6000,6000,6000,6000,0
20240604,184400,1481949410,6000,6000,6000,6000,0
20240604,184300,1481949410,6000,6000,6000,6000,0
20240604,184200,1481949410,6000,6000,6000,6000,0
20240604,184100,1481949410,6000,6000,6000,6000,0
20240604,184000,1481949410,6000,6000,6000,6000,0
20240604,183900,1481949410,6000,6000,6000,6000,0
20240604,183800,1481949410,6000,6000,6000,6000,0
20240604,183700,1481949410,6000,6000,6000,6000,0
20240604,183600,1481949410,6000,6000,6000,6000,0
20240604,183500,1481949410,6000,6000,6000,6000,0
20240604,183400,1481949410,6000,6000,6000,6000,0
20240604,183300,1481949410,6000,6000,6000,6000,0
20240604,183200,1481949410,6000,6000,6000,6000,0
20240604,183100,1481949410,6000,6000,6000,6000,0
20240604,183000,1481949410,6000,6000,6000,6000,0
20240604,182900,1481949410,6000,6000,6000,6000,0
20240604,182800,1481949410,6000,6000,6000,6000,0
20240604,182700,1481949410,6000,6000,6000,6000,0
20240604,182600,1481949410,6000,6000,6000,6000,0
20240604,182500,1481949410,6000,6000,6000,6000,0
20240604,182400,1481949410,6000,6000,6000,6000,0
20240604,182300,1481949410,6000,6000,6000,6000,0
20240604,182200,1481949410,6000,6000,6000,6000,0
20240604,182100,1481949410,6000,6000,6000,6000,0
20240604,182000,1481949410,6000,6000,6000,6000,0
20240604,181900,1481949410,6000,6000,6000,6000,0
20240604,181800,1481949410,6000,6000,6000,6000,0
20240604,181700,1481949410,6000,6000,6000,6000,0
20240604,181600,1481949410,6000,6000,6000,6000,4157
20240604,181500,1481949410,6000,6000,6000,6000,0
20240604,181400,1481949410,6000,6000,6000,6000,0
20240604,181300,1481949410,6000,6000,6000,6000,0
20240604,181200,1481949410,6000,6000,6000,6000,0
20240604,181100,1481949410,6000,6000,6000,6000,0
20240604,181000,1481949410,6000,6000,6000,6000,0
20240604,180900,1481949410,6000,6000,6000,6000,0
20240604,180800,1481949410,6000,6000,6000,6000,0
20240604,180700,1481949410,6000,6000,6000,6000,0
20240604,180600,1481949410,6000,6000,6000,6000,0
20240604,180500,1481949410,6000,6000,6000,6000,0
20240604,180400,1481949410,6000,6000,6000,6000,0
20240604,180300,1481949410,6000,6000,6000,6000,0
20240604,180200,1481949410,6000,6000,6000,6000,0
20240604,180100,1481949410,6000,6000,6000,6000,0
20240604,180000,1481949410,6000,6000,6000,6000,0
20240604,175900,1481949410,6000,6000,6000,6000,0
20240604,175800,1481949410,6000,6000,6000,6000,0
20240604,175700,1481949410,6000,6000,6000,6000,0
20240604,175600,1481949410,6000,6000,6000,6000,0
20240604,175500,1481949410,6000,6000,6000,6000,0
20240604,175400,1481949410,6000,6000,6000,6000,0
20240604,175300,1481949410,6000,6000,6000,6000,0
20240604,175200,1481949410,6000,6000,6000,6000,0
20240604,175100,1481949410,6000,6000,6000,6000,0
20240604,175000,1481949410,6000,6000,6000,6000,0
20240604,174900,1481949410,6000,6000,6000,6000,0
20240604,174800,1481949410,6000,6000,6000,6000,0
20240604,174700,1481949410,6000,6000,6000,6000,0
20240604,174600,1481949410,6000,6000,6000,6000,4157
20240604,174500,1481949410,6000,6000,6000,6000,0
20240604,174400,1481949410,6000,6000,6000,6000,0
20240604,174300,1481949410,6000,6000,6000,6000,0
20240604,174200,1481949410,6000,6000,6000,6000,0
20240604,174100,1481949410,6000,6000,6000,6000,0
20240604,174000,1481949410,6000,6000,6000,6000,0
20240604,173900,1481949410,6000,6000,6000,6000,0
20240604,173800,1481949410,6000,6000,6000,6000,0
20240604,173700,1481949410,6000,6000,6000,6000,0
20240604,173600,1481949410,6000,6000,6000,6000,0
20240604,173500,1481949410,6000,6000,6000,6000,0
20240604,173400,1481949410,6000,6000,6000,6000,0
20240604,173300,1481949410,6000,6000,6000,6000,0
20240604,173200,1481949410,6000,6000,6000,6000,0
20240604,173100,1481949410,6000,6000,6000,6000,0
20240604,173000,1481949410,6000,6000,6000,6000,0
20240604,172900,1481949410,6000,6000,6000,6000,0
20240604,172800,1481949410,6000,6000,6000,6000,0
20240604,172700,1481949410,6000,6000,6000,6000,0
20240604,172600,1481949410,6000,6000,6000,6000,0
20240604,172500,1481949410,6000,6000,6000,6000,0
20240604,172400,1481949410,6000,6000,6000,6000,0
20240604,172300,1481949410,6000,6000,6000,6000,0
20240604,172200,1481949410,6000,6000,6000,6000,0
20240604,172100,1481949410,6000,6000,6000,6000,0
20240604,172000,1481949410,6000,6000,6000,6000,0
20240604,171900,1481949410,6000,6000,6000,6000,0
20240604,171800,1481949410,6000,6000,6000,6000,0
20240604,171700,1481949410,6000,6000,6000,6000,0
20240604,171600,1481949410,6000,6000,6000,6000,4157
20240604,171500,1481949410,6000,6000,6000,6000,0
20240604,171400,1481949410,6000,6000,6000,6000,0
20240604,171300,1481949410,6000,6000,6000,6000,0
20240604,171200,1481949410,6000,6000,6000,6000,0
20240604,171100,1481949410,6000,6000,6000,6000,0
20240604,171000,1481949410,6000,6000,6000,6000,0
20240604,170900,1481949410,6000,6000,6000,6000,0
20240604,170800,1481949410,6000,6000,6000,6000,0
20240604,170700,1481949410,6000,6000,6000,6000,0
20240604,170600,1481949410,6000,6000,6000,6000,0
20240604,170500,1481949410,6000,6000,6000,6000,0
20240604,170400,1481949410,6000,6000,6000,6000,0
20240604,170300,1481949410,6000,6000,6000,6000,0
20240604,170200,1481949410,6000,6000,6000,6000,0
20240604,170100,1481949410,6000,6000,6000,6000,0
20240604,170000,1481949410,6000,6000,6000,6000,0
20240604,165900,1481949410,6000,6000,6000,6000,0
20240604,165800,1481949410,6000,6000,6000,6000,0
20240604,165700,1481949410,6000,6000,6000,6000,0
20240604,165600,1481949410,6000,6000,6000,6000,0
20240604,165500,1481949410,6000,6000,6000,6000,0
20240604,165400,1481949410,6000,6000,6000,6000,0
20240604,165300,1481949410,6000,6000,6000,6000,0
20240604,165200,1481949410,6000,6000,6000,6000,0
20240604,165100,1481949410,6000,6000,6000,6000,0
20240604,165000,1481949410,6000,6000,6000,6000,0
20240604,164900,1481949410,6000,6000,6000,6000,0
20240604,164800,1481949410,6000,6000,6000,6000,0
20240604,164700,1481949410,6000,6000,6000,6000,0
20240604,164600,1481949410,6000,6000,6000,6000,4157
20240604,164500,1481949410,6000,6000,6000,6000,0
20240604,164400,1481949410,6000,6000,6000,6000,0
20240604,164300,1481949410,6000,6000,6000,6000,0
20240604,164200,1481949410,6000,6000,6000,6000,0
20240604,164100,1481949410,6000,6000,6000,6000,0
20240604,164000,1481949410,6000,6000,6000,6000,0
20240604,163900,1481949410,6000,6000,6000,6000,0
20240604,163800,1481949410,6000,6000,6000,6000,0
20240604,163700,1481949410,6000,6000,6000,6000,0
20240604,163600,1481949410,6000,6000,6000,6000,0
20240604,163500,1481949410,6000,6000,6000,6000,0
20240604,163400,1481949410,6000,6000,6000,6000,0
20240604,163300,1481949410,6000,6000,6000,6000,0
20240604,163200,1481949410,6000,6000,6000,6000,0
20240604,163100,1481949410,6000,6000,6000,6000,0
20240604,163000,1481949410,6000,6000,6000,6000,0
20240604,162900,1481949410,6000,6000,6000,6000,0
20240604,162800,1481949410,6000,6000,6000,6000,0
20240604,162700,1481949410,6000,6000,6000,6000,0
20240604,162600,1481949410,6000,6000,6000,6000,0
20240604,162500,1481949410,6000,6000,6000,6000,0
20240604,162400,1481949410,6000,6000,6000,6000,0
20240604,162300,1481949410,6000,6000,6000,6000,0
20240604,162200,1481949410,6000,6000,6000,6000,0
20240604,162100,1481949410,6000,6000,6000,6000,0
20240604,162000,1481949410,6000,6000,6000,6000,0
20240604,161900,1481949410,6000,6000,6000,6000,0
20240604,161800,1481949410,6000,6000,6000,6000,0
20240604,161700,1481949410,6000,6000,6000,6000,0
20240604,161600,1481949410,6000,6000,6000,6000,4157
20240604,161500,1481949410,6000,6000,6000,6000,0
20240604,161400,1481949410,6000,6000,6000,6000,0
20240604,161300,1481949410,6000,6000,6000,6000,0
20240604,161200,1481949410,6000,6000,6000,6000,0
20240604,161100,1481949410,6000,6000,6000,6000,0
20240604,161000,1481949410,6000,6000,6000,6000,0
20240604,160900,1481949410,6000,6000,6000,6000,0
20240604,160800,1481949410,6000,6000,6000,6000,0
20240604,160700,1481949410,6000,6000,6000,6000,0
20240604,160600,1481949410,6000,6000,6000,6000,0
20240604,160500,1481949410,6000,6000,6000,6000,0
20240604,160400,1481949410,6000,6000,6000,6000,0
20240604,160300,1481949410,6000,6000,6000,6000,0
20240604,160200,1481949410,6000,6000,6000,6000,0
20240604,160100,1481949410,6000,6000,6000,6000,0
20240604,160000,1481949410,6000,6000,6000,6000,0
20240604,155900,1481949410,6000,6000,6000,6000,0
20240604,155800,1481949410,6000,6000,6000,6000,0
20240604,155700,1481949410,6000,6000,6000,6000,0
20240604,155600,1481949410,6000,6000,6000,6000,0
20240604,155500,1481949410,6000,6000,6000,6000,0
20240604,155400,1481949410,6000,6000,6000,6000,0
20240604,155300,1481949410,6000,6000,6000,6000,0
20240604,155200,1481949410,6000,6000,6000,6000,0
20240604,155100,1481949410,6000,6000,6000,6000,0
20240604,155000,1481949410,6000,6000,6000,6000,0
20240604,154900,1481949410,6000,6000,6000,6000,0
20240604,154800,1481949410,6000,6000,6000,6000,0
20240604,154700,1481949410,6000,6000,6000,6000,0
20240604,154600,1481949410,6000,6000,6000,6000,4157
20240604,154500,1481949410,6000,6000,6000,6000,0
20240604,154400,1481949410,6000,6000,6000,6000,0
20240604,154300,1481949410,6000,6000,6000,6000,0
20240604,154200,1481949410,6000,6000,6000,6000,0
20240604,154100,1481949410,6000,6000,6000,6000,0
20240604,154000,1481949410,6000,6000,6000,6000,0
20240604,153900,1481949410,6000,6000,6000,6000,0
20240604,153800,1481949410,6000,6000,6000,6000,0
20240604,153700,1481949410,6000,6000,6000,6000,0
20240604,153600,1481949410,6000,6000,6000,6000,0
20240604,153500,1481949410,6000,6000,6000,6000,0
20240604,153400,1481949410,6000,6000,6000,6000,0
20240604,153300,1481949410,6000,6000,6000,6000,0
20240604,153200,1481949410,6000,6000,6000,6000,0
20240604,153100,1481949410,6000,6000,6000,6000,0
20240604,153000,1481949410,6000,6000,6000,6000,4157
20240604,152900,1457007410,6000,6000,6000,6000,0
20240604,152800,1457007410,6000,6000,6000,6000,0
20240604,152700,1457007410,6000,6000,6000,6000,0
20240604,152600,1457007410,6000,6000,6000,6000,0
20240604,152500,1457007410,6000,6000,6000,6000,0
20240604,152400,1457007410,6000,6000,6000,6000,0
20240604,152300,1457007410,6000,6000,6000,6000,0
20240604,152200,1457007410,6000,6000,6000,6000,0
20240604,152100,1457007410,6000,6000,6000,6000,0
20240604,152000,1457007410,6000,6000,6000,6000,0
20240604,151900,1457007410,6000,5990,6000,5980,281
20240604,151800,1455323840,5980,5980,5990,5980,244
20240604,151700,1453864190,5980,5980,5990,5980,100
20240604,151600,1453265540,5980,5980,5990,5980,256
20240604,151500,1451734370,5980,5980,5980,5980,192
20240604,151400,1450586210,5980,5980,5990,5980,119
20240604,151300,1449873570,5980,5990,5990,5980,24
20240604,151200,1449729960,5980,5970,5980,5970,384
20240604,151100,1447433750,5980,5970,5980,5970,50
20240604,151000,1447134950,5980,5970,5980,5970,215
20240604,150900,1445851390,5970,5960,5980,5960,17
20240604,150800,1445749900,5960,5960,5970,5960,347
20240604,150700,1443678470,5960,5970,5970,5960,75
20240604,150600,1443230890,5970,5960,5970,5960,1668
20240604,150500,1433289470,5960,5970,5980,5960,636
20240604,150400,1429497180,5980,5970,5980,5960,187
20240604,150300,1428380860,5970,5970,5980,5970,631
20240604,150200,1424613770,5970,5980,5990,5970,3143
20240604,150100,1405844430,5980,5980,5980,5980,13
20240604,150000,1405766690,5980,5980,5980,5980,16
20240604,145900,1405671010,5980,5980,6000,5980,420
20240604,145800,1403159360,6000,6000,6000,5980,16
20240604,145700,1403063580,5980,5980,6000,5980,20
20240604,145600,1402943920,5990,5990,6000,5980,22
20240604,145500,1402812290,5980,5980,5990,5980,165
20240604,145400,1401825580,5980,5990,5990,5980,7
20240604,145300,1401783690,5980,5990,5990,5980,3060
20240604,145200,1383464890,5990,5990,6000,5990,308
20240604,145100,1381616970,6000,5990,6000,5990,126
20240604,145000,1380862220,5990,5990,6000,5990,282
20240604,144900,1379172590,5990,5990,5990,5990,5
20240604,144800,1379142640,5990,5990,5990,5990,3
20240604,144700,1379124670,5990,5990,5990,5990,1
20240604,144600,1379118680,6000,6000,6000,6000,11
20240604,144500,1379052680,6020,6010,6020,5990,8
20240604,144400,1379004650,6010,5980,6020,5960,3039
20240604,144300,1360860850,6010,6000,6020,5980,73
20240604,144200,1360423610,6020,6010,6020,6010,152
20240604,144100,1359510080,6020,6000,6020,5980,1602
20240604,144000,1349898890,6000,5970,6000,5970,142
20240604,143900,1349049710,5980,5980,5980,5970,8
20240604,143800,1349001890,5980,5990,5990,5980,3
20240604,143700,1348983930,5990,5990,5990,5980,8
20240604,143600,1348936050,5990,5980,5990,5980,247
20240604,143500,1347458970,5980,6000,6000,5980,1369
20240604,143400,1339270670,6000,6000,6000,5980,1004
20240604,143300,1333266690,5980,6000,6000,5980,81
20240604,143200,1332782270,5980,5980,5990,5980,423
20240604,143100,1330252700,5980,5980,6000,5980,491
20240604,143000,1327316500,6000,5990,6000,5990,17
20240604,142900,1327214660,6000,5980,6000,5980,520
20240604,142800,1324104850,5980,5990,5990,5980,2003
20240604,142700,1312126890,5990,5990,5990,5990,142
20240604,142600,1311276310,5990,6000,6000,5990,21
20240604,142500,1311150420,6000,5990,6000,5980,1202
20240604,142400,1303961160,5990,5990,5990,5990,2
20240604,142300,1303949180,5990,5990,5990,5990,393
20240604,142200,1301595110,5990,5990,6000,5990,5
20240604,142100,1301565150,5990,5990,5990,5990,2501
20240604,142000,1286584160,6000,6000,6000,6000,10
20240604,141900,1286524160,6000,6010,6010,6000,267
20240604,141800,1284921080,6010,6030,6030,6010,5
20240604,141700,1284890990,6030,6000,6030,6000,1783
20240604,141600,1274172390,6020,6000,6020,6000,1002
20240604,141500,1268160350,6020,6000,6020,6000,5428
20240604,141400,1235590310,6000,6000,6000,6000,112
20240604,141300,1234918310,6000,6010,6010,6000,151
20240604,141200,1234011300,6000,6010,6010,6000,254
20240604,141100,1232485070,6010,6010,6010,6010,6
20240604,141000,1232449010,6010,6010,6010,6010,1
20240604,140900,1232443000,6000,6000,6000,6000,1
20240604,140800,1232437000,6020,6020,6020,6020,4
20240604,140700,1232412920,6000,6020,6020,6000,1199
20240604,140600,1225211120,6020,6020,6020,6020,21
20240604,140500,1225084700,6020,6030,6030,6020,2
20240604,140400,1225072650,6030,6020,6030,6020,21
20240604,140300,1224946060,6030,6010,6030,6010,230
20240604,140200,1223563340,6010,6030,6030,6010,2
20240604,140100,1223551300,6020,6030,6030,6020,5
20240604,140000,1223521160,6030,6020,6030,6010,6
20240604,135900,1223485070,6030,6020,6030,6020,373
20240604,135800,1221239600,6010,6010,6010,6010,1
20240604,135700,1221233590,6020,6010,6020,6010,562
20240604,135600,1217855950,6010,6010,6010,6010,145
20240604,135500,1216984500,6010,6010,6010,6010,0
20240604,135400,1216984500,6010,6020,6020,6010,21
20240604,135300,1216858090,6010,6010,6010,6010,823
20240604,135200,1211911860,6010,6010,6010,6010,364
20240604,135100,1209724220,6010,6010,6010,6010,3
20240604,135000,1209706190,6020,6010,6020,6010,31
20240604,134900,1209519580,6010,6010,6010,6010,4
20240604,134800,1209495540,6010,6010,6010,6010,0
20240604,134700,1209495540,6010,6010,6010,6010,1
20240604,134600,1209489530,6010,6010,6010,6010,567
20240604,134500,1206081860,6010,6020,6020,6010,261
20240604,134400,1204510650,6030,6040,6040,6030,336
20240604,134300,1202484560,6030,6030,6030,6030,121
20240604,134200,1201754930,6040,6030,6040,6030,17
20240604,134100,1201652410,6030,6030,6030,6030,4
20240604,134000,1201628290,6030,6030,6030,6030,100
20240604,133900,1201025290,6030,6040,6040,6030,2693
20240604,133800,1184759580,6030,6030,6030,6020,1311
20240604,133700,1176854260,6020,6020,6020,6020,3
20240604,133600,1176836200,6020,6020,6020,6020,1
20240604,133500,1176830180,6030,6030,6030,6030,4
20240604,133400,1176806060,6020,6010,6020,6010,166
20240604,133300,1175806870,6020,6020,6020,6020,5
20240604,133200,1175776770,6020,6020,6020,6010,166
20240604,133100,1174777460,6020,6020,6020,6020,54
20240604,133000,1174452380,6010,6010,6010,6000,2812
20240604,132900,1157552290,6010,6010,6010,6010,512
20240604,132800,1154475170,6010,6010,6010,6010,1
20240604,132700,1154469160,6010,6010,6010,6010,202
20240604,132600,1153255140,6010,6010,6010,6010,7
20240604,132500,1153213070,6020,6010,6020,6010,101
20240604,132400,1152606050,6010,6020,6020,6010,159
20240604,132300,1151648930,6020,6020,6020,6020,1
20240604,132200,1151642910,6020,6020,6020,6020,12
20240604,132100,1151570670,6020,6020,6020,6020,32
20240604,132000,1151378030,6030,6030,6030,6030,1
20240604,131900,1151372000,6010,6010,6020,6010,104
20240604,131800,1150745950,6020,6020,6020,6020,930
20240604,131700,1145147350,6030,6030,6030,6020,215
20240604,131600,1143850910,6030,6020,6030,6020,646
20240604,131500,1139960530,6030,6020,6030,6020,5
20240604,131400,1139930420,6020,6020,6020,6020,0
20240604,131300,1139930420,6020,6030,6030,6020,372
20240604,131200,1137687270,6030,6030,6030,6030,59
20240604,131100,1137331500,6030,6030,6030,6030,228
20240604,131000,1135956660,6030,6020,6030,6020,18
20240604,130900,1135848130,6030,6030,6030,6030,300
20240604,130800,1134039130,6030,6020,6030,6020,82
20240604,130700,1133545180,6020,6030,6030,6020,831
20240604,130600,1128534270,6020,6020,6020,6020,350
20240604,130500,1126427270,6020,6020,6020,6020,0
20240604,130400,1126427270,6020,6010,6020,6010,54
20240604,130300,1126102240,6020,6020,6020,6020,32
20240604,130200,1125909600,6010,6020,6020,6010,299
20240604,130100,1124109630,6010,6010,6010,6010,0
20240604,130000,1124109630,6010,6010,6010,6010,4
20240604,125900,1124085590,6010,6010,6010,6000,714
20240604,125800,1119794750,6000,6000,6000,6000,301
20240604,125700,1117988750,6000,6000,6000,6000,1
20240604,125600,1117982750,6000,6000,6000,6000,2
20240604,125500,1117970750,6000,6010,6010,6000,2
20240604,125400,1117958740,6010,6010,6010,6010,115
20240604,125300,1117267590,6010,6010,6010,6000,637
20240604,125200,1113439440,6010,6010,6010,6010,87
20240604,125100,1112916570,6010,6000,6010,6000,11
20240604,125000,1112850560,6010,6010,6010,6010,0
20240604,124900,1112850560,6010,5990,6010,5990,4585
20240604,124800,1085385190,5990,5990,5990,5990,10
20240604,124700,1085325290,5990,5990,5990,5990,1
20240604,124600,1085319300,6010,6000,6010,6000,1021
20240604,124500,1079192800,5990,6000,6000,5980,3978
20240604,124400,1055350490,6010,6010,6010,6010,57
20240604,124300,1055007920,6000,6000,6000,6000,1
20240604,124200,1055001920,6000,6000,6000,6000,17
20240604,124100,1054899920,6000,6010,6010,6000,124
20240604,124000,1054154710,6000,6000,6000,6000,1
20240604,123900,1054148710,6010,6010,6010,6010,11
20240604,123800,1054082600,6010,6000,6010,6000,5
20240604,123700,1054052590,6010,6000,6010,6000,4
20240604,123600,1054028580,5990,5990,5990,5990,1
20240604,123500,1054022590,5990,5990,5990,5990,0
20240604,123400,1054022590,5990,6010,6010,5990,12
20240604,123300,1053950550,6000,6000,6000,5990,28
20240604,123200,1053782560,6000,6000,6000,6000,325
20240604,123100,1051832560,6000,6000,6000,6000,0
20240604,123000,1051832560,6000,6010,6010,6000,109
20240604,122900,1051177480,6010,5990,6010,5990,2
20240604,122800,1051165480,6010,6010,6010,5980,618
20240604,122700,1047466620,6010,6000,6010,6000,1773
20240604,122600,1036828610,6000,6000,6010,6000,4433
20240604,122500,1010228310,6000,6010,6010,6000,2002
20240604,122400,998196310,6010,6010,6010,6010,76
20240604,122300,997739550,6000,6000,6000,6000,3
20240604,122200,997721550,6000,6010,6010,6000,301
20240604,122100,995914520,6000,6010,6010,6000,5210
20240604,122000,964653480,6010,6010,6010,6010,0
20240604,121900,964653480,6010,6010,6020,6010,38
20240604,121800,964424800,6000,6010,6010,6000,156
20240604,121700,963488440,6000,6000,6000,6000,1
20240604,121600,963482440,5990,5990,5990,5990,2
20240604,121500,963470460,5990,6000,6000,5990,4869
20240604,121400,934304950,6000,6010,6010,6000,2240
20240604,121300,920862190,6010,6010,6010,6010,2
20240604,121200,920850170,6010,6010,6010,6010,1
20240604,121100,920844160,6010,6010,6010,6010,2
20240604,121000,920832140,6010,6010,6010,6010,1
20240604,120900,920826130,6020,6020,6020,6020,84
20240604,120800,920320450,6010,6010,6010,6010,9
20240604,120700,920266360,6020,6010,6020,6000,12
20240604,120600,920194290,6010,6000,6020,6000,199
20240604,120500,918997340,6000,6000,6000,6000,0
20240604,120400,918997340,6000,6000,6000,6000,54
20240604,120300,918673340,6000,6000,6000,6000,0
20240604,120200,918673340,6000,6020,6020,6000,87
20240604,120100,918149620,6000,6000,6000,6000,1
20240604,120000,918143620,6000,6000,6000,6000,2170
20240604,115900,905123620,6000,6000,6000,6000,1
20240604,115800,905117620,6020,6020,6020,6020,30
20240604,115700,904937020,6000,6000,6000,6000,3
20240604,115600,904919020,6000,6000,6000,6000,1
20240604,115500,904913020,6020,6000,6020,6000,98
20240604,115400,904323080,6020,6020,6020,6000,20
20240604,115300,904203040,6000,6010,6020,6000,335
20240604,115200,902186390,6020,6020,6020,6020,3
20240604,115100,902168330,6020,6000,6020,6000,39
20240604,115000,901934240,6020,6020,6020,6020,1
20240604,114900,901928220,6000,6000,6000,6000,4
20240604,114800,901904220,6000,6020,6020,6000,911
20240604,114700,896424820,6020,6010,6020,6000,2916
20240604,114600,878928690,6020,6010,6020,6000,4
20240604,114500,878904640,6000,6010,6020,6000,11177
20240604,114400,811834710,6010,6010,6010,6010,1
20240604,114300,811828700,6010,6010,6010,6010,0
20240604,114200,811828700,6010,6010,6010,6010,4
20240604,114100,811804660,6010,6010,6010,6010,150
20240604,114000,810903160,6010,6020,6020,6010,20
20240604,113900,810782770,6030,6030,6030,6030,35
20240604,113800,810571720,6030,6010,6030,6010,6
20240604,113700,810535620,6010,6010,6010,6010,0
20240604,113600,810535620,6010,6010,6010,6010,116
20240604,113500,809838460,6010,6010,6010,6010,0
20240604,113400,809838460,6010,6020,6030,6010,1049
20240604,113300,803513330,6010,6010,6010,6010,1
20240604,113200,803507320,6010,6010,6010,6010,13
20240604,113100,803429190,6010,6000,6010,6000,1010
20240604,113000,797366860,6000,6000,6000,6000,3
20240604,112900,797348860,6000,6000,6000,6000,101
20240604,112800,796742860,6010,6010,6010,6010,680
20240604,112700,792656060,6000,6000,6000,6000,8366
20240604,112600,742460060,6000,6000,6000,6000,502
20240604,112500,739448060,6000,6020,6020,6000,663
20240604,112400,735462940,6010,6010,6010,6010,0
20240604,112300,735462940,6010,6010,6010,6010,3
20240604,112200,735444910,6010,6020,6020,6010,19
20240604,112100,735330710,6020,6020,6020,6020,1
20240604,112000,735324690,6020,6020,6020,6020,1
20240604,111900,735318670,6020,6020,6030,6020,7
20240604,111800,735276500,6030,6010,6030,6000,1189
20240604,111700,728139270,6010,6010,6010,6010,0
20240604,111600,728139270,6010,6010,6010,6010,1
20240604,111500,728133260,6010,6010,6010,6010,3
20240604,111400,728115230,6020,6010,6020,6010,3
20240604,111300,728097190,6000,6000,6000,6000,0
20240604,111200,728097190,6000,6010,6010,6000,1081
20240604,111100,721600740,6010,6000,6010,6000,76
20240604,111000,721144530,6000,6020,6020,6000,7904
20240604,110900,673720230,6010,6010,6010,6010,1211
20240604,110800,666442120,6010,6010,6030,6010,1551
20240604,110700,657115690,6020,6020,6020,6020,17
20240604,110600,657013350,6020,6030,6030,6020,17
20240604,110500,656910990,6030,6020,6030,6020,404
20240604,110400,654478890,6030,6030,6030,6020,6
20240604,110300,654442750,6020,6020,6020,6020,154
20240604,110200,653515670,6030,6030,6030,6030,0
20240604,110100,653515670,6030,6030,6030,6030,980
20240604,110000,647606270,6030,6030,6040,6030,1602
20240604,105900,637945370,6030,6020,6030,6020,3
20240604,105800,637927300,6030,6030,6030,6030,1
20240604,105700,637921270,6020,6020,6020,6020,5
20240604,105600,637891170,6030,6010,6030,6010,1258
20240604,105500,630330530,6010,6010,6010,6010,97
20240604,105400,629747560,6010,6010,6010,6010,1114
20240604,105300,623052420,6010,6010,6030,6000,1354
20240604,105200,614906910,6020,6010,6020,6010,3444
20240604,105100,594204050,6010,6020,6020,6010,1000
20240604,105000,588190790,6020,6020,6030,6020,16
20240604,104900,588094360,6020,6020,6030,6020,1623
20240604,104800,578321740,6020,6020,6020,6020,1173
20240604,104700,571260280,6020,6030,6030,6020,51
20240604,104600,570952900,6020,6020,6030,6020,15
20240604,104500,570862500,6030,6030,6030,6020,1088
20240604,104400,564301870,6030,6040,6040,6030,1101
20240604,104300,557662810,6030,6030,6030,6030,32
20240604,104200,557469850,6030,6040,6040,6030,1523
20240604,104100,548273770,6040,6040,6040,6040,0
20240604,104000,548273770,6040,6040,6040,6040,1361
20240604,103900,540053330,6040,6030,6040,6030,119
20240604,103800,539335660,6030,6030,6030,6030,105
20240604,103700,538702510,6030,6030,6030,6030,2
20240604,103600,538690450,6030,6030,6030,6030,0
20240604,103500,538690450,6030,6030,6030,6030,68
20240604,103400,538280410,6030,6040,6040,6030,942
20240604,103300,532593170,6040,6040,6040,6040,852
20240604,103200,527447090,6040,6040,6040,6040,900
20240604,103100,522011090,6040,6040,6050,6040,515
20240604,103000,518900390,6040,6040,6050,6040,141
20240604,102900,518048730,6040,6040,6050,6040,1682
20240604,102800,507884090,6040,6030,6040,6030,3
20240604,102700,507865980,6030,6030,6040,6030,625
20240604,102600,504096030,6040,6030,6040,6030,2922
20240604,102500,486459770,6020,6030,6030,6020,236
20240604,102400,485037740,6030,6020,6030,6010,5300
20240604,102300,453138120,6020,6020,6020,6020,50
20240604,102200,452837120,6030,6030,6030,6030,5
20240604,102100,452806970,6040,6020,6040,6020,764
20240604,102000,448207340,6030,6030,6030,6020,358
20240604,101900,446048620,6020,6040,6040,6020,2607
20240604,101800,430304100,6040,6030,6040,6030,990
20240604,101700,424328110,6030,6020,6030,6020,847
20240604,101600,419223420,6020,6010,6020,6010,25
20240604,101500,419072950,6020,6020,6020,6020,1572
20240604,101400,409609510,6010,6000,6010,5990,2086
20240604,101300,397093040,6000,5990,6000,5990,501
20240604,101200,394092040,5980,6000,6000,5980,68
20240604,101100,393685160,6000,5990,6000,5970,2707
20240604,101000,377466950,5970,5970,5970,5970,2
20240604,100900,377455010,5970,5990,5990,5970,88
20240604,100800,376927930,5990,5970,5990,5970,4
20240604,100700,376904030,5990,5960,5990,5960,8
20240604,100600,376856170,5990,5980,5990,5960,7159
20240604,100500,334111780,5980,5980,5980,5970,797
20240604,100400,329345740,5960,5960,5960,5960,192
20240604,100300,328201420,5980,5970,5980,5960,385
20240604,100200,325905780,5970,5970,5970,5970,247
20240604,100100,324431190,5970,5960,5990,5960,487
20240604,100000,321524720,5960,5980,5980,5960,6024
20240604,095900,285539520,5970,5960,5970,5960,34
20240604,095800,285336780,5960,5970,5970,5960,552
20240604,095700,282046810,5970,5970,5970,5970,6
20240604,095600,282010990,5970,5960,5970,5960,3
20240604,095500,281993100,5960,5970,5970,5960,273
20240604,095400,280365770,5960,5970,5970,5960,98
20240604,095300,279780730,5970,5980,5980,5970,640
20240604,095200,275959800,5990,5990,5990,5980,53
20240604,095100,275642350,5990,5980,5990,5970,1623
20240604,095000,265939770,5980,5980,5980,5980,9
20240604,094900,265885950,5980,5980,5980,5980,725
20240604,094800,261550450,5990,5990,5990,5990,21
20240604,094700,261424660,6000,6000,6000,6000,2
20240604,094600,261412660,5990,5990,5990,5990,5
20240604,094500,261382710,5990,5990,5990,5990,700
20240604,094400,257189710,5990,6000,6010,5990,125
20240604,094300,256439690,6000,6000,6000,6000,96
20240604,094200,255863690,5990,6000,6000,5990,15
20240604,094100,255773740,5990,5980,5990,5980,4
20240604,094000,255749800,6010,6010,6010,6010,451
20240604,093900,253039290,5970,6010,6010,5970,728
20240604,093800,248680090,6010,6000,6010,5970,74
20240604,093700,248236100,6000,5980,6000,5970,1877
20240604,093600,236982350,5970,5970,5970,5970,417
20240604,093500,234492860,5970,5950,5970,5950,511
20240604,093400,231442410,5950,5950,5950,5950,0
20240604,093300,231442410,5950,5970,5970,5950,635
20240604,093200,227653180,5970,5970,5970,5950,219
20240604,093100,226347520,5970,5970,5970,5960,264
20240604,093000,224773790,5960,5960,5960,5960,372
20240604,092900,222556670,5960,5960,5960,5960,4
20240604,092800,222532830,5960,5950,5960,5950,152
20240604,092700,221627930,5950,5960,5970,5950,232
20240604,092600,220247130,5960,5960,5960,5960,536
20240604,092500,217052570,5960,5950,5960,5950,211
20240604,092400,215796290,5970,5950,5970,5950,834
20240604,092300,210833050,5970,5960,5970,5950,581
20240604,092200,207371480,5960,5960,5960,5950,3615
20240604,092100,185826140,5970,5970,5970,5970,2
20240604,092000,185814200,5960,5960,5960,5950,1762
20240604,091900,175314800,5960,5970,5970,5960,1934
20240604,091800,163785480,5970,5970,5970,5970,1602
20240604,091700,154221540,5970,5970,5970,5970,101
20240604,091600,153618570,5990,5970,5990,5970,1050
20240604,091500,147349530,5990,5980,6020,5960,3420
20240604,091400,126919300,5980,6000,6000,5980,2759
20240604,091300,110389060,6000,6000,6010,6000,602
20240604,091200,106776460,6000,6030,6040,6000,343
20240604,091100,104704870,6040,6040,6050,5990,3087
20240604,091000,86112800,6040,6020,6040,6020,3288
20240604,090900,66286260,6020,6000,6020,6000,961
20240604,090800,60520110,5990,5980,6000,5980,1279
20240604,090700,52851140,5980,5990,5990,5970,1654
20240604,090600,42975460,5970,6000,6000,5970,195
20240604,090500,41811040,5990,5980,6000,5980,3187
20240604,090400,22751960,5970,5980,5980,5960,1546
20240604,090300,13517130,6020,5980,6020,5980,243
20240604,090200,12063820,6020,6000,6020,5990,386
20240604,090100,9749310,5990,6000,6000,5980,536
20240604,090000,6533340,6000,5970,6000,5970,1083