KissMeData/012160/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185700,101480040,557,557,557,557,138
20240605,185600,101480040,557,557,557,557,0
20240605,185500,101480040,557,557,557,557,0
20240605,185400,101480040,557,557,557,557,0
20240605,185300,101480040,557,557,557,557,0
20240605,185200,101480040,557,557,557,557,0
20240605,185100,101480040,557,557,557,557,0
20240605,185000,101480040,557,557,557,557,0
20240605,184900,101480040,557,557,557,557,0
20240605,184800,101480040,557,557,557,557,0
20240605,184700,101480040,557,557,557,557,0
20240605,184600,101480040,557,557,557,557,0
20240605,184500,101480040,557,557,557,557,0
20240605,184400,101480040,557,557,557,557,0
20240605,184300,101480040,557,557,557,557,0
20240605,184200,101480040,557,557,557,557,0
20240605,184100,101480040,557,557,557,557,0
20240605,184000,101480040,557,557,557,557,0
20240605,183900,101480040,557,557,557,557,0
20240605,183800,101480040,557,557,557,557,0
20240605,183700,101480040,557,557,557,557,0
20240605,183600,101480040,557,557,557,557,0
20240605,183500,101480040,557,557,557,557,0
20240605,183400,101480040,557,557,557,557,0
20240605,183300,101480040,557,557,557,557,0
20240605,183200,101480040,557,557,557,557,0
20240605,183100,101480040,557,557,557,557,0
20240605,183000,101480040,557,557,557,557,0
20240605,182900,101480040,557,557,557,557,0
20240605,182800,101480040,557,557,557,557,0
20240605,182700,101480040,557,557,557,557,138
20240605,182600,101480040,557,557,557,557,0
20240605,182500,101480040,557,557,557,557,0
20240605,182400,101480040,557,557,557,557,0
20240605,182300,101480040,557,557,557,557,0
20240605,182200,101480040,557,557,557,557,0
20240605,182100,101480040,557,557,557,557,0
20240605,182000,101480040,557,557,557,557,0
20240605,181900,101480040,557,557,557,557,0
20240605,181800,101480040,557,557,557,557,0
20240605,181700,101480040,557,557,557,557,0
20240605,181600,101480040,557,557,557,557,0
20240605,181500,101480040,557,557,557,557,0
20240605,181400,101480040,557,557,557,557,0
20240605,181300,101480040,557,557,557,557,0
20240605,181200,101480040,557,557,557,557,0
20240605,181100,101480040,557,557,557,557,0
20240605,181000,101480040,557,557,557,557,0
20240605,180900,101480040,557,557,557,557,0
20240605,180800,101480040,557,557,557,557,0
20240605,180700,101480040,557,557,557,557,0
20240605,180600,101480040,557,557,557,557,0
20240605,180500,101480040,557,557,557,557,0
20240605,180400,101480040,557,557,557,557,0
20240605,180300,101480040,557,557,557,557,0
20240605,180200,101480040,557,557,557,557,0
20240605,180100,101480040,557,557,557,557,0
20240605,180000,101480040,557,557,557,557,0
20240605,175900,101480040,557,557,557,557,0
20240605,175800,101480040,557,557,557,557,0
20240605,175700,101480040,557,557,557,557,138
20240605,175600,101480040,557,557,557,557,0
20240605,175500,101480040,557,557,557,557,0
20240605,175400,101480040,557,557,557,557,0
20240605,175300,101480040,557,557,557,557,0
20240605,175200,101480040,557,557,557,557,0
20240605,175100,101480040,557,557,557,557,0
20240605,175000,101480040,557,557,557,557,0
20240605,174900,101480040,557,557,557,557,0
20240605,174800,101480040,557,557,557,557,0
20240605,174700,101480040,557,557,557,557,0
20240605,174600,101480040,557,557,557,557,0
20240605,174500,101480040,557,557,557,557,0
20240605,174400,101480040,557,557,557,557,0
20240605,174300,101480040,557,557,557,557,0
20240605,174200,101480040,557,557,557,557,0
20240605,174100,101480040,557,557,557,557,0
20240605,174000,101480040,557,557,557,557,0
20240605,173900,101480040,557,557,557,557,0
20240605,173800,101480040,557,557,557,557,0
20240605,173700,101480040,557,557,557,557,0
20240605,173600,101480040,557,557,557,557,0
20240605,173500,101480040,557,557,557,557,0
20240605,173400,101480040,557,557,557,557,0
20240605,173300,101480040,557,557,557,557,0
20240605,173200,101480040,557,557,557,557,0
20240605,173100,101480040,557,557,557,557,0
20240605,173000,101480040,557,557,557,557,0
20240605,172900,101480040,557,557,557,557,0
20240605,172800,101480040,557,557,557,557,0
20240605,172700,101480040,557,557,557,557,138
20240605,172600,101480040,557,557,557,557,0
20240605,172500,101480040,557,557,557,557,0
20240605,172400,101480040,557,557,557,557,0
20240605,172300,101480040,557,557,557,557,0
20240605,172200,101480040,557,557,557,557,0
20240605,172100,101480040,557,557,557,557,0
20240605,172000,101480040,557,557,557,557,0
20240605,171900,101480040,557,557,557,557,0
20240605,171800,101480040,557,557,557,557,0
20240605,171700,101480040,557,557,557,557,0
20240605,171600,101480040,557,557,557,557,0
20240605,171500,101480040,557,557,557,557,0
20240605,171400,101480040,557,557,557,557,0
20240605,171300,101480040,557,557,557,557,0
20240605,171200,101480040,557,557,557,557,0
20240605,171100,101480040,557,557,557,557,0
20240605,171000,101480040,557,557,557,557,0
20240605,170900,101480040,557,557,557,557,0
20240605,170800,101480040,557,557,557,557,0
20240605,170700,101480040,557,557,557,557,0
20240605,170600,101480040,557,557,557,557,0
20240605,170500,101480040,557,557,557,557,0
20240605,170400,101480040,557,557,557,557,0
20240605,170300,101480040,557,557,557,557,0
20240605,170200,101480040,557,557,557,557,0
20240605,170100,101480040,557,557,557,557,0
20240605,170000,101480040,557,557,557,557,0
20240605,165900,101480040,557,557,557,557,0
20240605,165800,101480040,557,557,557,557,0
20240605,165700,101480040,557,557,557,557,138
20240605,165600,101480040,557,557,557,557,0
20240605,165500,101480040,557,557,557,557,0
20240605,165400,101480040,557,557,557,557,0
20240605,165300,101480040,557,557,557,557,0
20240605,165200,101480040,557,557,557,557,0
20240605,165100,101480040,557,557,557,557,0
20240605,165000,101480040,557,557,557,557,0
20240605,164900,101480040,557,557,557,557,0
20240605,164800,101480040,557,557,557,557,0
20240605,164700,101480040,557,557,557,557,0
20240605,164600,101480040,557,557,557,557,0
20240605,164500,101480040,557,557,557,557,0
20240605,164400,101480040,557,557,557,557,0
20240605,164300,101480040,557,557,557,557,0
20240605,164200,101480040,557,557,557,557,0
20240605,164100,101480040,557,557,557,557,0
20240605,164000,101480040,557,557,557,557,0
20240605,163900,101480040,557,557,557,557,0
20240605,163800,101480040,557,557,557,557,0
20240605,163700,101480040,557,557,557,557,0
20240605,163600,101480040,557,557,557,557,0
20240605,163500,101480040,557,557,557,557,0
20240605,163400,101480040,557,557,557,557,0
20240605,163300,101480040,557,557,557,557,0
20240605,163200,101480040,557,557,557,557,0
20240605,163100,101480040,557,557,557,557,0
20240605,163000,101480040,557,557,557,557,0
20240605,162900,101480040,557,557,557,557,0
20240605,162800,101480040,557,557,557,557,0
20240605,162700,101480040,557,557,557,557,138
20240605,162600,101480040,557,557,557,557,0
20240605,162500,101480040,557,557,557,557,0
20240605,162400,101480040,557,557,557,557,0
20240605,162300,101480040,557,557,557,557,0
20240605,162200,101480040,557,557,557,557,0
20240605,162100,101480040,557,557,557,557,0
20240605,162000,101480040,557,557,557,557,0
20240605,161900,101480040,557,557,557,557,0
20240605,161800,101480040,557,557,557,557,0
20240605,161700,101480040,557,557,557,557,0
20240605,161600,101480040,557,557,557,557,0
20240605,161500,101480040,557,557,557,557,0
20240605,161400,101480040,557,557,557,557,0
20240605,161300,101480040,557,557,557,557,0
20240605,161200,101480040,557,557,557,557,0
20240605,161100,101480040,557,557,557,557,0
20240605,161000,101480040,557,557,557,557,0
20240605,160900,101480040,557,557,557,557,0
20240605,160800,101480040,557,557,557,557,0
20240605,160700,101480040,557,557,557,557,0
20240605,160600,101480040,557,557,557,557,0
20240605,160500,101480040,557,557,557,557,0
20240605,160400,101480040,557,557,557,557,0
20240605,160300,101480040,557,557,557,557,0
20240605,160200,101480040,557,557,557,557,0
20240605,160100,101480040,557,557,557,557,0
20240605,160000,101480040,557,557,557,557,0
20240605,155900,101480040,557,557,557,557,0
20240605,155800,101480040,557,557,557,557,0
20240605,155700,101480040,557,557,557,557,138
20240605,155600,101480040,557,557,557,557,0
20240605,155500,101480040,557,557,557,557,0
20240605,155400,101480040,557,557,557,557,0
20240605,155300,101480040,557,557,557,557,0
20240605,155200,101480040,557,557,557,557,0
20240605,155100,101480040,557,557,557,557,0
20240605,155000,101480040,557,557,557,557,0
20240605,154900,101480040,557,557,557,557,0
20240605,154800,101480040,557,557,557,557,0
20240605,154700,101480040,557,557,557,557,0
20240605,154600,101480040,557,557,557,557,0
20240605,154500,101480040,557,557,557,557,0
20240605,154400,101480040,557,557,557,557,0
20240605,154300,101480040,557,557,557,557,0
20240605,154200,101480040,557,557,557,557,0
20240605,154100,101480040,557,557,557,557,0
20240605,154000,101480040,557,557,557,557,0
20240605,153900,101480040,557,557,557,557,0
20240605,153800,101480040,557,557,557,557,0
20240605,153700,101480040,557,557,557,557,0
20240605,153600,101480040,557,557,557,557,0
20240605,153500,101480040,557,557,557,557,0
20240605,153400,101480040,557,557,557,557,0
20240605,153300,101480040,557,557,557,557,0
20240605,153200,101480040,557,557,557,557,0
20240605,153100,101480040,557,557,557,557,0
20240605,153000,101480040,557,557,557,557,138
20240605,152900,101403174,557,557,557,557,0
20240605,152800,101403174,557,557,557,557,0
20240605,152700,101403174,557,557,557,557,0
20240605,152600,101403174,557,557,557,557,0
20240605,152500,101403174,557,557,557,557,0
20240605,152400,101403174,557,557,557,557,0
20240605,152300,101403174,557,557,557,557,0
20240605,152200,101403174,557,557,557,557,0
20240605,152100,101403174,557,557,557,557,0
20240605,152000,101403174,557,557,557,557,0
20240605,151900,101403174,557,557,557,557,108
20240605,151800,101343018,557,554,557,554,5
20240605,151700,101340245,557,557,557,557,0
20240605,151600,101340245,557,557,557,557,2
20240605,151500,101339131,557,557,557,557,1
20240605,151400,101338574,552,552,552,552,0
20240605,151300,101338574,552,552,552,552,1
20240605,151200,101338022,558,558,558,558,0
20240605,151100,101338022,558,558,558,558,476
20240605,151000,101072414,556,552,556,552,529
20240605,150900,100778830,558,558,558,558,300
20240605,150800,100611430,559,559,559,559,0
20240605,150700,100611430,559,559,559,559,0
20240605,150600,100611430,559,559,559,559,0
20240605,150500,100611430,559,559,559,559,4
20240605,150400,100609194,548,555,555,548,894
20240605,150300,100116045,560,560,560,560,0
20240605,150200,100116045,560,560,560,560,0
20240605,150100,100116045,560,557,560,557,4
20240605,150000,100113809,554,554,554,554,0
20240605,145900,100113809,554,554,554,554,0
20240605,145800,100113809,554,554,554,554,0
20240605,145700,100113809,554,554,554,554,194
20240605,145600,100006333,557,557,557,557,0
20240605,145500,100006333,557,557,557,557,0
20240605,145400,100006333,557,557,557,557,0
20240605,145300,100006333,557,557,557,557,7
20240605,145200,100002434,562,555,562,555,5000
20240605,145100,97202816,557,555,557,555,2
20240605,145000,97201704,555,555,555,555,112
20240605,144900,97139544,557,557,557,557,0
20240605,144800,97139544,557,557,557,557,0
20240605,144700,97139544,557,555,557,555,2
20240605,144600,97138432,557,557,557,557,0
20240605,144500,97138432,557,557,557,557,0
20240605,144400,97138432,557,557,557,557,0
20240605,144300,97138432,557,557,557,557,0
20240605,144200,97138432,557,556,557,556,2
20240605,144100,97137319,557,555,557,555,11
20240605,144000,97131196,558,558,558,558,0
20240605,143900,97131196,558,558,558,558,0
20240605,143800,97131196,558,558,558,558,0
20240605,143700,97131196,558,558,558,558,0
20240605,143600,97131196,558,558,558,558,0
20240605,143500,97131196,558,555,558,555,894
20240605,143400,96632347,558,558,558,558,0
20240605,143300,96632347,558,558,558,558,0
20240605,143200,96632347,558,556,558,556,7
20240605,143100,96628453,556,556,556,556,1
20240605,143000,96627897,559,559,559,559,0
20240605,142900,96627897,559,556,559,556,2
20240605,142800,96626782,555,556,560,555,1766
20240605,142700,95639385,553,555,558,553,834
20240605,142600,95174168,553,553,553,553,0
20240605,142500,95174168,553,553,553,553,1
20240605,142400,95173615,558,553,558,553,6
20240605,142300,95170282,551,550,551,550,1494
20240605,142200,94347089,551,550,551,550,2
20240605,142100,94345988,551,551,551,551,0
20240605,142000,94345988,551,551,551,551,2
20240605,141900,94344886,550,550,550,550,1400
20240605,141800,93574886,550,550,550,550,0
20240605,141700,93574886,550,549,550,548,760
20240605,141600,93158399,551,551,551,551,0
20240605,141500,93158399,551,551,551,551,0
20240605,141400,93158399,551,551,551,551,1
20240605,141300,93157848,551,551,551,551,0
20240605,141200,93157848,551,551,551,551,0
20240605,141100,93157848,551,551,551,551,3
20240605,141000,93156195,551,551,551,551,0
20240605,140900,93156195,551,551,551,551,0
20240605,140800,93156195,551,551,551,551,0
20240605,140700,93156195,551,551,551,551,0
20240605,140600,93156195,551,551,551,551,0
20240605,140500,93156195,551,551,551,551,0
20240605,140400,93156195,551,551,551,551,100
20240605,140300,93101095,551,551,551,551,0
20240605,140200,93101095,551,551,551,551,60
20240605,140100,93068035,551,551,551,551,60
20240605,140000,93034975,551,551,551,549,9396
20240605,135900,87865067,552,552,552,552,31
20240605,135800,87847955,552,552,552,552,0
20240605,135700,87847955,552,552,552,552,0
20240605,135600,87847955,552,552,552,552,0
20240605,135500,87847955,552,552,552,552,0
20240605,135400,87847955,552,552,552,552,0
20240605,135300,87847955,552,552,552,552,6
20240605,135200,87844643,552,552,552,552,0
20240605,135100,87844643,552,552,552,552,0
20240605,135000,87844643,552,552,552,552,0
20240605,134900,87844643,552,553,553,552,154
20240605,134800,87759634,553,553,553,553,0
20240605,134700,87759634,553,553,553,553,1
20240605,134600,87759081,553,553,553,553,200
20240605,134500,87648481,553,551,553,551,1984
20240605,134400,86554841,551,553,553,551,244
20240605,134300,86420285,554,554,554,554,56
20240605,134200,86389261,556,556,556,556,0
20240605,134100,86389261,556,556,556,556,278
20240605,134000,86234693,556,556,556,556,1002
20240605,133900,85677581,554,556,556,554,5589
20240605,133800,82580615,556,556,556,556,2632
20240605,133700,81117223,559,559,559,559,544
20240605,133600,80813127,561,561,561,561,1
20240605,133500,80812566,561,561,561,561,0
20240605,133400,80812566,561,561,561,561,0
20240605,133300,80812566,561,561,561,561,0
20240605,133200,80812566,561,561,561,561,0
20240605,133100,80812566,561,561,561,561,0
20240605,133000,80812566,561,561,561,561,24
20240605,132900,80799102,561,561,561,561,500
20240605,132800,80518602,563,561,563,561,3
20240605,132700,80516916,561,561,561,561,679
20240605,132600,80135997,561,561,562,561,501
20240605,132500,79854935,561,560,561,560,205
20240605,132400,79740134,560,562,562,560,4796
20240605,132300,77054362,563,563,563,563,0
20240605,132200,77054362,563,563,563,563,18
20240605,132100,77044228,563,563,563,563,0
20240605,132000,77044228,563,563,563,563,1
20240605,131900,77043665,561,559,561,559,6
20240605,131800,77040309,564,561,564,561,3
20240605,131700,77038621,559,559,559,559,56
20240605,131600,77007317,564,564,564,564,0
20240605,131500,77007317,564,559,564,559,5
20240605,131400,77004508,558,557,558,557,31
20240605,131300,76987240,557,557,557,557,0
20240605,131200,76987240,557,558,558,554,9220
20240605,131100,71858041,558,558,558,558,2144
20240605,131000,70661689,559,559,559,559,211
20240605,130900,70543740,560,561,564,560,11
20240605,130800,70537562,559,559,559,559,1
20240605,130700,70537003,558,559,559,558,6
20240605,130600,70533654,558,559,559,558,1296
20240605,130500,69809574,561,561,561,561,6
20240605,130400,69806208,561,561,561,561,5
20240605,130300,69803403,564,561,564,561,3
20240605,130200,69801715,559,559,559,559,0
20240605,130100,69801715,559,561,561,559,534
20240605,130000,69503041,562,562,562,562,10
20240605,125900,69497421,564,564,564,564,1
20240605,125800,69496857,563,563,563,563,0
20240605,125700,69496857,563,563,563,563,0
20240605,125600,69496857,563,563,563,563,20
20240605,125500,69485597,564,560,564,560,22
20240605,125400,69473271,565,562,565,562,2
20240605,125300,69472144,565,562,565,562,4
20240605,125200,69469888,565,565,565,565,0
20240605,125100,69469888,565,565,565,565,0
20240605,125000,69469888,565,566,566,555,10567
20240605,124900,63563640,567,567,567,567,0
20240605,124800,63563640,567,567,567,567,0
20240605,124700,63563640,567,562,567,562,10000
20240605,124600,57911125,562,562,562,562,0
20240605,124500,57911125,562,562,562,562,5
20240605,124400,57908315,562,562,562,562,0
20240605,124300,57908315,562,560,562,560,8
20240605,124200,57903831,560,560,560,560,240
20240605,124100,57769431,560,560,560,560,0
20240605,124000,57769431,560,560,560,560,1
20240605,123900,57768871,560,560,560,560,0
20240605,123800,57768871,560,560,560,560,1360
20240605,123700,57007271,560,560,560,560,4
20240605,123600,57005031,560,560,560,560,99
20240605,123500,56949591,560,560,560,560,0
20240605,123400,56949591,560,560,560,560,0
20240605,123300,56949591,560,560,560,560,0
20240605,123200,56949591,560,560,560,560,0
20240605,123100,56949591,560,560,560,560,0
20240605,123000,56949591,560,560,560,560,0
20240605,122900,56949591,560,560,560,560,0
20240605,122800,56949591,560,560,560,560,5
20240605,122700,56946791,560,560,560,560,0
20240605,122600,56946791,560,560,560,560,25
20240605,122500,56932791,560,560,560,560,1
20240605,122400,56932231,560,560,560,560,0
20240605,122300,56932231,560,560,560,560,115
20240605,122200,56867831,560,560,560,560,117
20240605,122100,56802311,558,558,558,558,18
20240605,122000,56792267,558,558,558,558,2
20240605,121900,56791151,560,560,560,560,0
20240605,121800,56791151,560,560,560,560,0
20240605,121700,56791151,560,560,560,560,0
20240605,121600,56791151,560,560,560,560,0
20240605,121500,56791151,560,558,560,558,121
20240605,121400,56723591,560,560,560,560,0
20240605,121300,56723591,560,560,560,560,0
20240605,121200,56723591,560,560,560,560,0
20240605,121100,56723591,560,560,560,560,0
20240605,121000,56723591,560,560,560,560,0
20240605,120900,56723591,560,560,560,560,0
20240605,120800,56723591,560,560,560,560,0
20240605,120700,56723591,560,560,560,560,0
20240605,120600,56723591,560,560,560,560,0
20240605,120500,56723591,560,560,560,560,2
20240605,120400,56722471,558,558,558,558,0
20240605,120300,56722471,558,558,558,558,0
20240605,120200,56722471,558,558,558,558,0
20240605,120100,56722471,558,558,558,558,10
20240605,120000,56716891,560,560,560,560,0
20240605,115900,56716891,560,560,560,560,0
20240605,115800,56716891,560,560,560,560,0
20240605,115700,56716891,560,559,560,559,2
20240605,115600,56715772,560,560,560,560,0
20240605,115500,56715772,560,560,560,560,0
20240605,115400,56715772,560,560,560,560,0
20240605,115300,56715772,560,560,560,560,0
20240605,115200,56715772,560,560,560,560,0
20240605,115100,56715772,560,560,560,560,0
20240605,115000,56715772,560,560,560,560,0
20240605,114900,56715772,560,560,560,560,1
20240605,114800,56715212,558,558,558,558,0
20240605,114700,56715212,558,558,558,558,2
20240605,114600,56714096,560,560,560,560,0
20240605,114500,56714096,560,560,560,560,0
20240605,114400,56714096,560,560,560,560,0
20240605,114300,56714096,560,560,560,560,0
20240605,114200,56714096,560,560,560,560,0
20240605,114100,56714096,560,560,560,560,0
20240605,114000,56714096,560,560,560,560,0
20240605,113900,56714096,560,560,560,560,0
20240605,113800,56714096,560,560,560,560,0
20240605,113700,56714096,560,560,560,560,22
20240605,113600,56701776,560,560,560,560,0
20240605,113500,56701776,560,560,560,560,0
20240605,113400,56701776,560,559,560,559,2
20240605,113300,56700657,560,559,560,559,2
20240605,113200,56699538,560,559,560,559,3
20240605,113100,56697860,560,559,560,559,100
20240605,113000,56641861,557,557,557,557,0
20240605,112900,56641861,557,557,557,557,0
20240605,112800,56641861,557,557,557,557,1
20240605,112700,56641304,560,557,560,557,1990
20240605,112600,55526907,560,560,560,560,0
20240605,112500,55526907,560,560,560,560,0
20240605,112400,55526907,560,560,560,560,0
20240605,112300,55526907,560,557,560,557,2
20240605,112200,55525790,560,560,560,560,0
20240605,112100,55525790,560,560,560,560,0
20240605,112000,55525790,560,557,560,557,2
20240605,111900,55524673,560,557,560,557,2
20240605,111800,55523556,560,560,560,560,0
20240605,111700,55523556,560,554,560,554,6607
20240605,111600,51830142,554,554,554,554,0
20240605,111500,51830142,554,554,554,554,1
20240605,111400,51829588,554,554,554,554,1
20240605,111300,51829034,554,554,554,554,0
20240605,111200,51829034,554,554,554,554,6
20240605,111100,51825710,554,554,554,554,0
20240605,111000,51825710,554,554,554,554,500
20240605,110900,51548710,553,553,553,553,403
20240605,110800,51325851,553,553,553,553,0
20240605,110700,51325851,553,553,553,553,0
20240605,110600,51325851,553,553,553,553,597
20240605,110500,50995710,553,553,553,553,0
20240605,110400,50995710,553,553,553,553,0
20240605,110300,50995710,553,553,553,553,45
20240605,110200,50970825,553,553,553,553,1369
20240605,110100,50213768,554,554,554,554,0
20240605,110000,50213768,554,554,554,554,3
20240605,105900,50212106,554,554,554,554,1318
20240605,105800,49481934,558,558,558,558,0
20240605,105700,49481934,558,558,558,558,0
20240605,105600,49481934,558,558,558,558,0
20240605,105500,49481934,558,558,558,558,0
20240605,105400,49481934,558,558,558,558,0
20240605,105300,49481934,558,558,558,558,0
20240605,105200,49481934,558,558,558,558,0
20240605,105100,49481934,558,556,558,556,2
20240605,105000,49480820,554,554,554,554,6
20240605,104900,49477496,558,555,558,555,703
20240605,104800,49085929,557,555,557,555,3
20240605,104700,49084262,553,553,553,553,199
20240605,104600,48974215,557,557,557,557,0
20240605,104500,48974215,557,557,557,557,0
20240605,104400,48974215,557,557,557,557,0
20240605,104300,48974215,557,555,557,555,2
20240605,104200,48973103,555,555,555,555,400
20240605,104100,48751103,555,555,555,555,51
20240605,104000,48722798,553,553,553,553,0
20240605,103900,48722798,553,553,553,553,300
20240605,103800,48556898,554,554,554,554,0
20240605,103700,48556898,554,554,554,554,0
20240605,103600,48556898,554,554,554,554,829
20240605,103500,48097632,555,555,555,555,0
20240605,103400,48097632,555,555,555,555,0
20240605,103300,48097632,555,555,555,555,0
20240605,103200,48097632,555,555,555,555,0
20240605,103100,48097632,555,555,555,555,1
20240605,103000,48097077,554,554,554,554,100
20240605,102900,48041677,555,555,555,555,245
20240605,102800,47905702,560,557,560,557,12
20240605,102700,47898985,560,560,560,560,0
20240605,102600,47898985,560,560,560,560,0
20240605,102500,47898985,560,557,560,557,5
20240605,102400,47896188,555,555,555,555,8071
20240605,102300,43416783,560,557,560,557,2
20240605,102200,43415666,555,555,555,555,2431
20240605,102100,42066461,560,560,560,560,0
20240605,102000,42066461,560,560,560,560,0
20240605,101900,42066461,560,560,560,560,0
20240605,101800,42066461,560,560,560,560,0
20240605,101700,42066461,560,560,560,560,0
20240605,101600,42066461,560,560,560,560,0
20240605,101500,42066461,560,558,560,556,206
20240605,101400,41951819,560,560,560,560,0
20240605,101300,41951819,560,560,560,560,4
20240605,101200,41949579,560,560,560,560,0
20240605,101100,41949579,560,560,560,560,205
20240605,101000,41834779,560,560,560,560,0
20240605,100900,41834779,560,560,560,560,0
20240605,100800,41834779,560,560,560,560,385
20240605,100700,41619179,560,560,560,560,0
20240605,100600,41619179,560,560,560,560,5435
20240605,100500,38575579,560,560,560,560,44
20240605,100400,38550939,562,562,562,562,400
20240605,100300,38326139,562,562,562,562,0
20240605,100200,38326139,562,562,562,562,1000
20240605,100100,37764139,560,560,560,560,0
20240605,100000,37764139,560,559,560,559,4141
20240605,095900,35449319,559,559,559,559,0
20240605,095800,35449319,559,559,559,559,1
20240605,095700,35448760,558,558,558,558,0
20240605,095600,35448760,558,558,558,558,390
20240605,095500,35231140,559,559,559,559,0
20240605,095400,35231140,559,560,560,559,1182
20240605,095300,34570384,560,562,562,560,38
20240605,095200,34549032,560,561,561,560,20
20240605,095100,34537831,562,561,562,561,4
20240605,095000,34535586,561,561,561,561,0
20240605,094900,34535586,561,561,561,561,0
20240605,094800,34535586,561,561,561,561,8
20240605,094700,34531098,562,562,562,562,10
20240605,094600,34525478,561,561,561,561,10
20240605,094500,34519868,562,561,562,561,63
20240605,094400,34484515,561,562,562,560,524
20240605,094300,34190052,566,562,566,562,10
20240605,094200,34184396,560,560,566,560,264
20240605,094100,34036502,560,567,567,560,672
20240605,094000,33660022,567,563,567,563,219
20240605,093900,33536312,564,564,564,564,1
20240605,093800,33535748,563,563,563,563,0
20240605,093700,33535748,563,563,563,563,101
20240605,093600,33478885,567,563,567,563,2
20240605,093500,33477755,568,562,568,562,3
20240605,093400,33476062,568,564,568,563,3361
20240605,093300,31571531,564,562,564,562,102
20240605,093200,31514005,564,559,564,559,102
20240605,093100,31456519,557,557,557,557,1
20240605,093000,31455962,557,558,564,555,42
20240605,092900,31432610,563,556,564,556,862
20240605,092800,30947930,554,555,555,554,1383
20240605,092700,30181560,557,555,557,555,106
20240605,092600,30122522,557,557,557,557,0
20240605,092500,30122522,557,557,557,557,2040
20240605,092400,28986242,557,556,557,556,102
20240605,092300,28929528,555,555,555,555,0
20240605,092200,28929528,555,555,555,554,774
20240605,092100,28500308,554,554,554,554,3
20240605,092000,28498646,554,556,556,554,1502
20240605,091900,27666334,557,557,557,557,0
20240605,091800,27666334,557,564,564,554,12472
20240605,091700,20702187,565,565,565,565,0
20240605,091600,20702187,565,565,565,565,134
20240605,091500,20626477,567,565,567,565,102
20240605,091400,20568645,567,567,567,567,1080
20240605,091300,19956285,567,567,567,567,1224
20240605,091200,19262277,567,567,567,563,736
20240605,091100,18846765,567,561,567,561,1651
20240605,091000,17915826,567,567,567,559,20
20240605,090900,17904630,568,569,569,568,203
20240605,090800,17789226,557,571,571,557,527
20240605,090700,17488848,569,560,571,560,7868
20240605,090600,13007195,570,553,570,550,8188
20240605,090500,8409675,553,553,556,553,1004
20240605,090400,7851766,556,553,556,553,1797
20240605,090300,6853830,553,551,553,550,8584
20240605,090200,2130186,552,554,554,552,804
20240605,090100,1686174,554,554,554,554,0
20240605,090000,1686174,554,550,554,550,3065