KissMeData/054180/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,193700,47341501,547,547,547,547,3411
20240605,193600,47341501,547,547,547,547,0
20240605,193500,47341501,547,547,547,547,0
20240605,193400,47341501,547,547,547,547,0
20240605,193300,47341501,547,547,547,547,0
20240605,193200,47341501,547,547,547,547,0
20240605,193100,47341501,547,547,547,547,0
20240605,193000,47341501,547,547,547,547,0
20240605,192900,47341501,547,547,547,547,0
20240605,192800,47341501,547,547,547,547,0
20240605,192700,47341501,547,547,547,547,0
20240605,192600,47341501,547,547,547,547,0
20240605,192500,47341501,547,547,547,547,0
20240605,192400,47341501,547,547,547,547,0
20240605,192300,47341501,547,547,547,547,0
20240605,192200,47341501,547,547,547,547,0
20240605,192100,47341501,547,547,547,547,0
20240605,192000,47341501,547,547,547,547,0
20240605,191900,47341501,547,547,547,547,0
20240605,191800,47341501,547,547,547,547,0
20240605,191700,47341501,547,547,547,547,0
20240605,191600,47341501,547,547,547,547,0
20240605,191500,47341501,547,547,547,547,0
20240605,191400,47341501,547,547,547,547,0
20240605,191300,47341501,547,547,547,547,0
20240605,191200,47341501,547,547,547,547,0
20240605,191100,47341501,547,547,547,547,0
20240605,191000,47341501,547,547,547,547,0
20240605,190900,47341501,547,547,547,547,0
20240605,190800,47341501,547,547,547,547,0
20240605,190700,47341501,547,547,547,547,3411
20240605,190600,47341501,547,547,547,547,0
20240605,190500,47341501,547,547,547,547,0
20240605,190400,47341501,547,547,547,547,0
20240605,190300,47341501,547,547,547,547,0
20240605,190200,47341501,547,547,547,547,0
20240605,190100,47341501,547,547,547,547,0
20240605,190000,47341501,547,547,547,547,0
20240605,185900,47341501,547,547,547,547,0
20240605,185800,47341501,547,547,547,547,0
20240605,185700,47341501,547,547,547,547,0
20240605,185600,47341501,547,547,547,547,0
20240605,185500,47341501,547,547,547,547,0
20240605,185400,47341501,547,547,547,547,0
20240605,185300,47341501,547,547,547,547,0
20240605,185200,47341501,547,547,547,547,0
20240605,185100,47341501,547,547,547,547,0
20240605,185000,47341501,547,547,547,547,0
20240605,184900,47341501,547,547,547,547,0
20240605,184800,47341501,547,547,547,547,0
20240605,184700,47341501,547,547,547,547,0
20240605,184600,47341501,547,547,547,547,0
20240605,184500,47341501,547,547,547,547,0
20240605,184400,47341501,547,547,547,547,0
20240605,184300,47341501,547,547,547,547,0
20240605,184200,47341501,547,547,547,547,0
20240605,184100,47341501,547,547,547,547,0
20240605,184000,47341501,547,547,547,547,0
20240605,183900,47341501,547,547,547,547,0
20240605,183800,47341501,547,547,547,547,0
20240605,183700,47341501,547,547,547,547,3411
20240605,183600,47341501,547,547,547,547,0
20240605,183500,47341501,547,547,547,547,0
20240605,183400,47341501,547,547,547,547,0
20240605,183300,47341501,547,547,547,547,0
20240605,183200,47341501,547,547,547,547,0
20240605,183100,47341501,547,547,547,547,0
20240605,183000,47341501,547,547,547,547,0
20240605,182900,47341501,547,547,547,547,0
20240605,182800,47341501,547,547,547,547,0
20240605,182700,47341501,547,547,547,547,0
20240605,182600,47341501,547,547,547,547,0
20240605,182500,47341501,547,547,547,547,0
20240605,182400,47341501,547,547,547,547,0
20240605,182300,47341501,547,547,547,547,0
20240605,182200,47341501,547,547,547,547,0
20240605,182100,47341501,547,547,547,547,0
20240605,182000,47341501,547,547,547,547,0
20240605,181900,47341501,547,547,547,547,0
20240605,181800,47341501,547,547,547,547,0
20240605,181700,47341501,547,547,547,547,0
20240605,181600,47341501,547,547,547,547,0
20240605,181500,47341501,547,547,547,547,0
20240605,181400,47341501,547,547,547,547,0
20240605,181300,47341501,547,547,547,547,0
20240605,181200,47341501,547,547,547,547,0
20240605,181100,47341501,547,547,547,547,0
20240605,181000,47341501,547,547,547,547,0
20240605,180900,47341501,547,547,547,547,0
20240605,180800,47341501,547,547,547,547,0
20240605,180700,47341501,547,547,547,547,3411
20240605,180600,47341501,547,547,547,547,0
20240605,180500,47341501,547,547,547,547,0
20240605,180400,47341501,547,547,547,547,0
20240605,180300,47341501,547,547,547,547,0
20240605,180200,47341501,547,547,547,547,0
20240605,180100,47341501,547,547,547,547,0
20240605,180000,47341501,547,547,547,547,0
20240605,175900,47341501,547,547,547,547,0
20240605,175800,47341501,547,547,547,547,0
20240605,175700,47341501,547,547,547,547,0
20240605,175600,47341501,547,547,547,547,0
20240605,175500,47341501,547,547,547,547,0
20240605,175400,47341501,547,547,547,547,0
20240605,175300,47341501,547,547,547,547,0
20240605,175200,47341501,547,547,547,547,0
20240605,175100,47341501,547,547,547,547,0
20240605,175000,47341501,547,547,547,547,0
20240605,174900,47341501,547,547,547,547,0
20240605,174800,47341501,547,547,547,547,0
20240605,174700,47341501,547,547,547,547,0
20240605,174600,47341501,547,547,547,547,0
20240605,174500,47341501,547,547,547,547,0
20240605,174400,47341501,547,547,547,547,0
20240605,174300,47341501,547,547,547,547,0
20240605,174200,47341501,547,547,547,547,0
20240605,174100,47341501,547,547,547,547,0
20240605,174000,47341501,547,547,547,547,0
20240605,173900,47341501,547,547,547,547,0
20240605,173800,47341501,547,547,547,547,0
20240605,173700,47341501,547,547,547,547,3411
20240605,173600,47341501,547,547,547,547,0
20240605,173500,47341501,547,547,547,547,0
20240605,173400,47341501,547,547,547,547,0
20240605,173300,47341501,547,547,547,547,0
20240605,173200,47341501,547,547,547,547,0
20240605,173100,47341501,547,547,547,547,0
20240605,173000,47341501,547,547,547,547,0
20240605,172900,47341501,547,547,547,547,0
20240605,172800,47341501,547,547,547,547,0
20240605,172700,47341501,547,547,547,547,0
20240605,172600,47341501,547,547,547,547,0
20240605,172500,47341501,547,547,547,547,0
20240605,172400,47341501,547,547,547,547,0
20240605,172300,47341501,547,547,547,547,0
20240605,172200,47341501,547,547,547,547,0
20240605,172100,47341501,547,547,547,547,0
20240605,172000,47341501,547,547,547,547,0
20240605,171900,47341501,547,547,547,547,0
20240605,171800,47341501,547,547,547,547,0
20240605,171700,47341501,547,547,547,547,0
20240605,171600,47341501,547,547,547,547,0
20240605,171500,47341501,547,547,547,547,0
20240605,171400,47341501,547,547,547,547,0
20240605,171300,47341501,547,547,547,547,0
20240605,171200,47341501,547,547,547,547,0
20240605,171100,47341501,547,547,547,547,0
20240605,171000,47341501,547,547,547,547,0
20240605,170900,47341501,547,547,547,547,0
20240605,170800,47341501,547,547,547,547,0
20240605,170700,47341501,547,547,547,547,3411
20240605,170600,47341501,547,547,547,547,0
20240605,170500,47341501,547,547,547,547,0
20240605,170400,47341501,547,547,547,547,0
20240605,170300,47341501,547,547,547,547,0
20240605,170200,47341501,547,547,547,547,0
20240605,170100,47341501,547,547,547,547,0
20240605,170000,47341501,547,547,547,547,0
20240605,165900,47341501,547,547,547,547,0
20240605,165800,47341501,547,547,547,547,0
20240605,165700,47341501,547,547,547,547,0
20240605,165600,47341501,547,547,547,547,0
20240605,165500,47341501,547,547,547,547,0
20240605,165400,47341501,547,547,547,547,0
20240605,165300,47341501,547,547,547,547,0
20240605,165200,47341501,547,547,547,547,0
20240605,165100,47341501,547,547,547,547,0
20240605,165000,47341501,547,547,547,547,0
20240605,164900,47341501,547,547,547,547,0
20240605,164800,47341501,547,547,547,547,0
20240605,164700,47341501,547,547,547,547,0
20240605,164600,47341501,547,547,547,547,0
20240605,164500,47341501,547,547,547,547,0
20240605,164400,47341501,547,547,547,547,0
20240605,164300,47341501,547,547,547,547,0
20240605,164200,47341501,547,547,547,547,0
20240605,164100,47341501,547,547,547,547,0
20240605,164000,47341501,547,547,547,547,0
20240605,163900,47341501,547,547,547,547,0
20240605,163800,47341501,547,547,547,547,0
20240605,163700,47341501,547,547,547,547,3411
20240605,163600,47341501,547,547,547,547,0
20240605,163500,47341501,547,547,547,547,0
20240605,163400,47341501,547,547,547,547,0
20240605,163300,47341501,547,547,547,547,0
20240605,163200,47341501,547,547,547,547,0
20240605,163100,47341501,547,547,547,547,0
20240605,163000,47341501,547,547,547,547,0
20240605,162900,47341501,547,547,547,547,0
20240605,162800,47341501,547,547,547,547,0
20240605,162700,47341501,547,547,547,547,0
20240605,162600,47341501,547,547,547,547,0
20240605,162500,47341501,547,547,547,547,0
20240605,162400,47341501,547,547,547,547,0
20240605,162300,47341501,547,547,547,547,0
20240605,162200,47341501,547,547,547,547,0
20240605,162100,47341501,547,547,547,547,0
20240605,162000,47341501,547,547,547,547,0
20240605,161900,47341501,547,547,547,547,0
20240605,161800,47341501,547,547,547,547,0
20240605,161700,47341501,547,547,547,547,0
20240605,161600,47341501,547,547,547,547,0
20240605,161500,47341501,547,547,547,547,0
20240605,161400,47341501,547,547,547,547,0
20240605,161300,47341501,547,547,547,547,0
20240605,161200,47341501,547,547,547,547,0
20240605,161100,47341501,547,547,547,547,0
20240605,161000,47341501,547,547,547,547,0
20240605,160900,47341501,547,547,547,547,0
20240605,160800,47341501,547,547,547,547,0
20240605,160700,47341501,547,547,547,547,3411
20240605,160600,47341501,547,547,547,547,0
20240605,160500,47341501,547,547,547,547,0
20240605,160400,47341501,547,547,547,547,0
20240605,160300,47341501,547,547,547,547,0
20240605,160200,47341501,547,547,547,547,0
20240605,160100,47341501,547,547,547,547,0
20240605,160000,47341501,547,547,547,547,0
20240605,155900,47341501,547,547,547,547,0
20240605,155800,47341501,547,547,547,547,0
20240605,155700,47341501,547,547,547,547,0
20240605,155600,47341501,547,547,547,547,0
20240605,155500,47341501,547,547,547,547,0
20240605,155400,47341501,547,547,547,547,0
20240605,155300,47341501,547,547,547,547,0
20240605,155200,47341501,547,547,547,547,0
20240605,155100,47341501,547,547,547,547,0
20240605,155000,47341501,547,547,547,547,0
20240605,154900,47341501,547,547,547,547,0
20240605,154800,47341501,547,547,547,547,0
20240605,154700,47341501,547,547,547,547,0
20240605,154600,47341501,547,547,547,547,0
20240605,154500,47341501,547,547,547,547,0
20240605,154400,47341501,547,547,547,547,0
20240605,154300,47341501,547,547,547,547,0
20240605,154200,47341501,547,547,547,547,0
20240605,154100,47341501,547,547,547,547,0
20240605,154000,47341501,547,547,547,547,0
20240605,153900,47341501,547,547,547,547,0
20240605,153800,47341501,547,547,547,547,0
20240605,153700,47341501,547,547,547,547,3411
20240605,153600,47341501,547,547,547,547,0
20240605,153500,47341501,547,547,547,547,0
20240605,153400,47341501,547,547,547,547,0
20240605,153300,47341501,547,547,547,547,0
20240605,153200,47341501,547,547,547,547,0
20240605,153100,47341501,547,547,547,547,0
20240605,153000,47341501,547,547,547,547,3411
20240605,152900,45475684,548,548,548,548,0
20240605,152800,45475684,548,548,548,548,0
20240605,152700,45475684,548,548,548,548,0
20240605,152600,45475684,548,548,548,548,0
20240605,152500,45475684,548,548,548,548,0
20240605,152400,45475684,548,548,548,548,0
20240605,152300,45475684,548,548,548,548,0
20240605,152200,45475684,548,548,548,548,0
20240605,152100,45475684,548,548,548,548,0
20240605,152000,45475684,548,548,548,548,0
20240605,151900,45475684,548,548,548,548,862
20240605,151800,45003308,548,550,550,548,69
20240605,151700,44965494,550,550,550,550,0
20240605,151600,44965494,550,548,550,548,99
20240605,151500,44911240,550,548,550,548,888
20240605,151400,44424614,550,550,550,550,0
20240605,151300,44424614,550,550,550,550,300
20240605,151200,44259614,548,548,548,548,440
20240605,151100,44018494,552,552,552,552,0
20240605,151000,44018494,552,552,552,552,0
20240605,150900,44018494,552,552,552,552,0
20240605,150800,44018494,552,552,552,552,0
20240605,150700,44018494,552,552,552,552,0
20240605,150600,44018494,552,552,552,552,0
20240605,150500,44018494,552,552,552,552,0
20240605,150400,44018494,552,552,552,552,0
20240605,150300,44018494,552,552,552,552,0
20240605,150200,44018494,552,552,552,552,0
20240605,150100,44018494,552,552,552,552,3
20240605,150000,44016838,549,549,549,549,823
20240605,145900,43565011,549,549,549,549,0
20240605,145800,43565011,549,549,549,549,232
20240605,145700,43437643,549,549,549,549,118
20240605,145600,43372861,549,549,549,549,1
20240605,145500,43372312,548,549,549,548,63
20240605,145400,43337785,549,549,549,549,20
20240605,145300,43326805,548,549,549,548,21
20240605,145200,43315295,549,549,549,549,102
20240605,145100,43259297,549,549,549,549,1
20240605,145000,43258748,549,549,549,549,2
20240605,144900,43257650,549,548,549,548,401
20240605,144800,43037901,548,549,549,548,9
20240605,144700,43032965,549,549,549,549,2
20240605,144600,43031867,548,548,548,548,0
20240605,144500,43031867,548,548,548,548,0
20240605,144400,43031867,548,548,548,548,0
20240605,144300,43031867,548,549,549,548,15
20240605,144200,43023642,549,549,549,549,4
20240605,144100,43021446,548,548,548,548,30
20240605,144000,43005006,548,548,548,548,0
20240605,143900,43005006,548,549,549,548,11
20240605,143800,42998977,549,549,549,549,0
20240605,143700,42998977,549,549,549,549,24
20240605,143600,42985801,548,549,549,548,26
20240605,143500,42971547,549,549,549,549,5
20240605,143400,42968802,548,548,548,548,0
20240605,143300,42968802,548,549,549,548,1210
20240605,143200,42305712,548,548,548,548,10
20240605,143100,42300232,549,549,549,549,260
20240605,143000,42157492,549,549,549,549,0
20240605,142900,42157492,549,549,549,549,10
20240605,142800,42152002,549,549,549,549,364
20240605,142700,41952166,549,549,549,549,0
20240605,142600,41952166,549,549,549,549,0
20240605,142500,41952166,549,549,549,549,0
20240605,142400,41952166,549,549,549,549,0
20240605,142300,41952166,549,549,549,549,0
20240605,142200,41952166,549,549,549,549,0
20240605,142100,41952166,549,549,549,549,7
20240605,142000,41948323,549,549,549,549,10
20240605,141900,41942833,549,549,549,549,0
20240605,141800,41942833,549,549,549,549,3955
20240605,141700,39771538,554,554,554,554,0
20240605,141600,39771538,554,554,554,554,0
20240605,141500,39771538,554,554,554,554,0
20240605,141400,39771538,554,554,554,554,0
20240605,141300,39771538,554,554,554,554,0
20240605,141200,39771538,554,554,554,554,0
20240605,141100,39771538,554,550,554,550,170
20240605,141000,39678034,550,550,550,550,0
20240605,140900,39678034,550,549,550,549,1200
20240605,140800,39019232,550,550,550,550,0
20240605,140700,39019232,550,550,550,550,1518
20240605,140600,38184332,555,555,555,555,0
20240605,140500,38184332,555,555,555,555,0
20240605,140400,38184332,555,555,555,555,0
20240605,140300,38184332,555,555,555,555,0
20240605,140200,38184332,555,555,555,555,0
20240605,140100,38184332,555,555,555,555,0
20240605,140000,38184332,555,555,555,555,0
20240605,135900,38184332,555,555,555,555,0
20240605,135800,38184332,555,555,555,555,200
20240605,135700,38073332,555,555,555,555,0
20240605,135600,38073332,555,555,555,555,0
20240605,135500,38073332,555,555,555,555,0
20240605,135400,38073332,555,555,555,555,0
20240605,135300,38073332,555,555,555,555,23
20240605,135200,38060567,555,555,555,555,0
20240605,135100,38060567,555,555,555,555,0
20240605,135000,38060567,555,555,555,555,0
20240605,134900,38060567,555,555,555,555,0
20240605,134800,38060567,555,555,555,555,0
20240605,134700,38060567,555,555,555,555,0
20240605,134600,38060567,555,555,555,555,1
20240605,134500,38060012,553,553,553,553,0
20240605,134400,38060012,553,553,553,553,1
20240605,134300,38059459,549,549,549,549,0
20240605,134200,38059459,549,549,549,549,0
20240605,134100,38059459,549,549,549,549,0
20240605,134000,38059459,549,550,550,549,1174
20240605,133900,37414149,554,554,554,554,0
20240605,133800,37414149,554,554,554,554,0
20240605,133700,37414149,554,554,554,554,0
20240605,133600,37414149,554,554,554,554,0
20240605,133500,37414149,554,554,554,554,0
20240605,133400,37414149,554,554,554,554,1
20240605,133300,37413595,554,554,554,554,0
20240605,133200,37413595,554,554,554,554,0
20240605,133100,37413595,554,554,554,554,0
20240605,133000,37413595,554,553,555,553,404
20240605,132900,37189779,549,554,554,549,550
20240605,132800,36887512,554,554,554,554,0
20240605,132700,36887512,554,554,554,554,0
20240605,132600,36887512,554,554,554,554,0
20240605,132500,36887512,554,553,554,549,1001
20240605,132400,36337713,555,555,555,555,0
20240605,132300,36337713,555,555,555,555,0
20240605,132200,36337713,555,555,555,555,0
20240605,132100,36337713,555,555,555,555,0
20240605,132000,36337713,555,555,555,555,0
20240605,131900,36337713,555,555,555,555,0
20240605,131800,36337713,555,555,555,555,0
20240605,131700,36337713,555,555,555,555,8
20240605,131600,36333273,555,555,555,555,0
20240605,131500,36333273,555,555,555,555,0
20240605,131400,36333273,555,555,555,555,0
20240605,131300,36333273,555,555,555,555,0
20240605,131200,36333273,555,555,555,555,0
20240605,131100,36333273,555,555,555,555,0
20240605,131000,36333273,555,555,555,555,0
20240605,130900,36333273,555,555,555,555,0
20240605,130800,36333273,555,555,555,555,0
20240605,130700,36333273,555,555,555,555,0
20240605,130600,36333273,555,555,555,555,0
20240605,130500,36333273,555,555,555,555,0
20240605,130400,36333273,555,552,555,552,144
20240605,130300,36253569,555,555,555,555,0
20240605,130200,36253569,555,555,555,555,0
20240605,130100,36253569,555,555,555,555,0
20240605,130000,36253569,555,555,555,555,0
20240605,125900,36253569,555,555,555,555,0
20240605,125800,36253569,555,555,555,555,0
20240605,125700,36253569,555,555,555,555,0
20240605,125600,36253569,555,555,555,555,0
20240605,125500,36253569,555,555,555,555,0
20240605,125400,36253569,555,555,555,553,4
20240605,125300,36251353,555,555,555,555,4062
20240605,125200,33996943,555,555,555,555,0
20240605,125100,33996943,555,555,555,555,0
20240605,125000,33996943,555,555,555,555,0
20240605,124900,33996943,555,555,555,555,17
20240605,124800,33987508,554,554,554,554,0
20240605,124700,33987508,554,554,554,554,0
20240605,124600,33987508,554,554,554,554,0
20240605,124500,33987508,554,554,554,554,28
20240605,124400,33971996,554,554,554,554,70
20240605,124300,33933216,554,554,554,554,30
20240605,124200,33916596,554,554,554,554,0
20240605,124100,33916596,554,554,554,554,0
20240605,124000,33916596,554,549,554,549,600
20240605,123900,33587183,551,551,551,551,1
20240605,123800,33586632,551,551,551,551,0
20240605,123700,33586632,551,551,551,551,0
20240605,123600,33586632,551,551,551,551,20
20240605,123500,33575612,551,551,551,551,0
20240605,123400,33575612,551,551,551,551,20
20240605,123300,33564592,551,551,551,551,3281
20240605,123200,31756761,551,551,551,551,0
20240605,123100,31756761,551,551,551,551,0
20240605,123000,31756761,551,549,551,549,144
20240605,122900,31677561,551,551,551,551,0
20240605,122800,31677561,551,551,551,551,0
20240605,122700,31677561,551,551,551,551,0
20240605,122600,31677561,551,551,551,551,7
20240605,122500,31673704,551,551,551,551,0
20240605,122400,31673704,551,551,551,551,0
20240605,122300,31673704,551,551,551,551,0
20240605,122200,31673704,551,551,551,551,0
20240605,122100,31673704,551,551,551,551,0
20240605,122000,31673704,551,551,551,551,0
20240605,121900,31673704,551,551,551,551,0
20240605,121800,31673704,551,551,551,551,0
20240605,121700,31673704,551,551,551,551,0
20240605,121600,31673704,551,551,551,551,4
20240605,121500,31671500,551,551,551,551,0
20240605,121400,31671500,551,551,551,551,0
20240605,121300,31671500,551,551,551,551,0
20240605,121200,31671500,551,551,551,551,0
20240605,121100,31671500,551,551,551,551,0
20240605,121000,31671500,551,551,551,551,0
20240605,120900,31671500,551,551,551,551,0
20240605,120800,31671500,551,551,551,551,0
20240605,120700,31671500,551,551,551,551,0
20240605,120600,31671500,551,551,551,551,1
20240605,120500,31670949,548,548,548,548,0
20240605,120400,31670949,548,548,548,548,0
20240605,120300,31670949,548,548,548,548,0
20240605,120200,31670949,548,548,548,548,0
20240605,120100,31670949,548,548,548,548,0
20240605,120000,31670949,548,548,548,548,0
20240605,115900,31670949,548,548,548,548,0
20240605,115800,31670949,548,548,548,548,0
20240605,115700,31670949,548,548,548,548,0
20240605,115600,31670949,548,548,548,548,0
20240605,115500,31670949,548,548,548,548,0
20240605,115400,31670949,548,548,548,548,0
20240605,115300,31670949,548,548,548,548,0
20240605,115200,31670949,548,548,548,548,0
20240605,115100,31670949,548,548,548,548,0
20240605,115000,31670949,548,548,548,548,0
20240605,114900,31670949,548,548,548,548,8
20240605,114800,31666565,548,548,548,548,0
20240605,114700,31666565,548,548,548,548,0
20240605,114600,31666565,548,548,548,548,0
20240605,114500,31666565,548,548,548,548,0
20240605,114400,31666565,548,548,548,548,1013
20240605,114300,31111441,548,548,548,548,0
20240605,114200,31111441,548,548,548,548,100
20240605,114100,31056641,548,548,548,548,4318
20240605,114000,28690377,548,548,548,548,0
20240605,113900,28690377,548,548,548,548,0
20240605,113800,28690377,548,548,548,548,0
20240605,113700,28690377,548,548,548,548,0
20240605,113600,28690377,548,548,548,548,2400
20240605,113500,27375177,548,548,548,548,0
20240605,113400,27375177,548,548,548,548,0
20240605,113300,27375177,548,548,548,548,0
20240605,113200,27375177,548,548,548,548,0
20240605,113100,27375177,548,548,548,548,0
20240605,113000,27375177,548,548,548,548,0
20240605,112900,27375177,548,548,548,548,0
20240605,112800,27375177,548,548,548,548,0
20240605,112700,27375177,548,548,548,548,10
20240605,112600,27369697,549,549,549,549,200
20240605,112500,27259897,548,548,548,548,0
20240605,112400,27259897,548,548,548,548,1
20240605,112300,27259349,549,550,550,549,3294
20240605,112200,25448061,551,551,551,551,0
20240605,112100,25448061,551,551,551,551,0
20240605,112000,25448061,551,551,551,551,0
20240605,111900,25448061,551,551,551,551,1
20240605,111800,25447510,551,551,551,551,0
20240605,111700,25447510,551,551,551,551,1231
20240605,111600,24769229,551,551,551,551,0
20240605,111500,24769229,551,551,551,551,0
20240605,111400,24769229,551,551,551,551,0
20240605,111300,24769229,551,551,551,551,0
20240605,111200,24769229,551,551,551,551,0
20240605,111100,24769229,551,551,551,551,540
20240605,111000,24471689,551,551,551,551,150
20240605,110900,24389039,555,555,555,555,0
20240605,110800,24389039,555,555,555,555,37
20240605,110700,24368504,555,555,555,555,0
20240605,110600,24368504,555,555,555,555,0
20240605,110500,24368504,555,555,555,555,0
20240605,110400,24368504,555,555,555,555,1
20240605,110300,24367949,551,551,551,551,0
20240605,110200,24367949,551,551,551,551,0
20240605,110100,24367949,551,551,551,551,0
20240605,110000,24367949,551,551,551,551,0
20240605,105900,24367949,551,551,551,551,0
20240605,105800,24367949,551,551,551,551,0
20240605,105700,24367949,551,551,551,551,0
20240605,105600,24367949,551,551,551,551,0
20240605,105500,24367949,551,551,551,551,0
20240605,105400,24367949,551,552,552,551,300
20240605,105300,24202524,552,552,552,552,0
20240605,105200,24202524,552,552,552,552,0
20240605,105100,24202524,552,552,552,552,0
20240605,105000,24202524,552,552,552,552,3
20240605,104900,24200868,556,556,556,556,0
20240605,104800,24200868,556,556,556,556,0
20240605,104700,24200868,556,556,556,556,0
20240605,104600,24200868,556,556,556,556,0
20240605,104500,24200868,556,556,556,556,0
20240605,104400,24200868,556,555,556,555,3
20240605,104300,24199202,556,556,556,556,0
20240605,104200,24199202,556,556,556,556,0
20240605,104100,24199202,556,556,556,556,1
20240605,104000,24198646,551,552,552,551,1000
20240605,103900,23647438,552,552,552,552,400
20240605,103800,23426638,552,552,552,552,200
20240605,103700,23316238,557,557,557,557,0
20240605,103600,23316238,557,557,557,557,17
20240605,103500,23306769,557,557,557,557,0
20240605,103400,23306769,557,557,557,557,0
20240605,103300,23306769,557,557,557,557,0
20240605,103200,23306769,557,557,557,557,0
20240605,103100,23306769,557,557,557,557,100
20240605,103000,23251069,558,558,558,558,0
20240605,102900,23251069,558,558,558,558,0
20240605,102800,23251069,558,558,558,558,0
20240605,102700,23251069,558,558,558,558,0
20240605,102600,23251069,558,558,558,558,1
20240605,102500,23250511,551,554,554,551,5000
20240605,102400,20490004,554,554,554,554,0
20240605,102300,20490004,554,554,554,554,0
20240605,102200,20490004,554,554,554,554,0
20240605,102100,20490004,554,554,554,554,1
20240605,102000,20489450,553,553,553,553,0
20240605,101900,20489450,553,553,553,553,0
20240605,101800,20489450,553,553,553,553,0
20240605,101700,20489450,553,553,553,553,0
20240605,101600,20489450,553,554,554,553,2000
20240605,101500,19383030,554,554,554,554,0
20240605,101400,19383030,554,555,555,554,1312
20240605,101300,18654977,558,558,558,558,1
20240605,101200,18654419,558,558,558,558,0
20240605,101100,18654419,558,558,558,558,0
20240605,101000,18654419,558,558,558,558,0
20240605,100900,18654419,558,558,558,558,0
20240605,100800,18654419,558,558,558,558,0
20240605,100700,18654419,558,558,558,558,2712
20240605,100600,17141123,558,558,558,558,18
20240605,100500,17131079,558,558,558,558,0
20240605,100400,17131079,558,558,558,558,0
20240605,100300,17131079,558,558,558,558,0
20240605,100200,17131079,558,558,558,558,2
20240605,100100,17129963,558,558,558,558,0
20240605,100000,17129963,558,558,558,558,2
20240605,095900,17128847,558,558,558,558,0
20240605,095800,17128847,558,558,558,558,4
20240605,095700,17126615,558,558,558,558,9
20240605,095600,17121593,558,557,558,557,55
20240605,095500,17090957,557,557,557,557,12
20240605,095400,17084273,557,557,557,557,0
20240605,095300,17084273,557,557,557,557,0
20240605,095200,17084273,557,557,557,557,409
20240605,095100,16856460,557,557,557,557,0
20240605,095000,16856460,557,557,557,557,0
20240605,094900,16856460,557,557,557,557,0
20240605,094800,16856460,557,557,557,557,6
20240605,094700,16853118,557,557,557,557,0
20240605,094600,16853118,557,557,557,557,0
20240605,094500,16853118,557,557,557,557,0
20240605,094400,16853118,557,557,557,557,0
20240605,094300,16853118,557,557,557,557,100
20240605,094200,16797418,557,557,557,557,0
20240605,094100,16797418,557,557,557,557,0
20240605,094000,16797418,557,556,557,556,6
20240605,093900,16794081,556,554,556,554,256
20240605,093800,16652255,554,554,554,554,1
20240605,093700,16651701,552,552,552,552,0
20240605,093600,16651701,552,552,552,552,4
20240605,093500,16649493,554,554,554,554,1
20240605,093400,16648939,552,553,554,552,15
20240605,093300,16640647,554,554,554,554,1
20240605,093200,16640093,552,554,554,552,45
20240605,093100,16615171,552,552,552,552,4
20240605,093000,16612963,556,556,556,556,1
20240605,092900,16612407,552,552,552,552,4
20240605,092800,16610199,552,553,553,552,4608
20240605,092700,14066567,553,556,556,553,1011
20240605,092600,13507454,556,556,556,556,6
20240605,092500,13504118,553,558,558,553,5
20240605,092400,13501348,556,552,556,552,30
20240605,092300,13484748,552,552,552,552,4
20240605,092200,13482540,552,552,552,552,4
20240605,092100,13480332,557,557,557,557,0
20240605,092000,13480332,557,552,557,552,11
20240605,091900,13474225,558,558,558,552,6
20240605,091800,13470883,552,552,552,552,4
20240605,091700,13468675,558,558,558,558,53
20240605,091600,13439101,558,556,558,551,272
20240605,091500,13287777,557,557,557,557,501
20240605,091400,13008720,551,557,557,551,124
20240605,091300,12940334,551,553,553,551,1000
20240605,091200,12389182,553,553,553,553,4
20240605,091100,12386970,560,557,560,557,17
20240605,091000,12377476,560,560,560,560,0
20240605,090900,12377476,560,557,560,557,5
20240605,090800,12374688,561,561,561,561,1
20240605,090700,12374127,557,557,557,557,4
20240605,090600,12371899,561,562,563,561,4602
20240605,090500,9790169,551,558,558,551,4340
20240605,090400,7382615,558,560,560,558,4000
20240605,090300,5145249,561,562,562,561,3780
20240605,090200,3022895,562,552,562,552,2664
20240605,090100,1532906,555,555,555,555,1
20240605,090000,1532351,553,551,553,547,2781