KissMeData/066790/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,205200,109733120,585,585,585,585,1912
20230605,205100,109733120,585,585,585,585,0
20230605,205000,109733120,585,585,585,585,0
20230605,204900,109733120,585,585,585,585,0
20230605,204800,109733120,585,585,585,585,0
20230605,204700,109733120,585,585,585,585,0
20230605,204600,109733120,585,585,585,585,0
20230605,204500,109733120,585,585,585,585,0
20230605,204400,109733120,585,585,585,585,0
20230605,204300,109733120,585,585,585,585,0
20230605,204200,109733120,585,585,585,585,0
20230605,204100,109733120,585,585,585,585,0
20230605,204000,109733120,585,585,585,585,0
20230605,203900,109733120,585,585,585,585,0
20230605,203800,109733120,585,585,585,585,0
20230605,203700,109733120,585,585,585,585,0
20230605,203600,109733120,585,585,585,585,0
20230605,203500,109733120,585,585,585,585,0
20230605,203400,109733120,585,585,585,585,0
20230605,203300,109733120,585,585,585,585,0
20230605,203200,109733120,585,585,585,585,0
20230605,203100,109733120,585,585,585,585,0
20230605,203000,109733120,585,585,585,585,0
20230605,202900,109733120,585,585,585,585,0
20230605,202800,109733120,585,585,585,585,0
20230605,202700,109733120,585,585,585,585,0
20230605,202600,109733120,585,585,585,585,0
20230605,202500,109733120,585,585,585,585,0
20230605,202400,109733120,585,585,585,585,0
20230605,202300,109733120,585,585,585,585,0
20230605,202200,109733120,585,585,585,585,1912
20230605,202100,109733120,585,585,585,585,0
20230605,202000,109733120,585,585,585,585,0
20230605,201900,109733120,585,585,585,585,0
20230605,201800,109733120,585,585,585,585,0
20230605,201700,109733120,585,585,585,585,0
20230605,201600,109733120,585,585,585,585,0
20230605,201500,109733120,585,585,585,585,0
20230605,201400,109733120,585,585,585,585,0
20230605,201300,109733120,585,585,585,585,0
20230605,201200,109733120,585,585,585,585,0
20230605,201100,109733120,585,585,585,585,0
20230605,201000,109733120,585,585,585,585,0
20230605,200900,109733120,585,585,585,585,0
20230605,200800,109733120,585,585,585,585,0
20230605,200700,109733120,585,585,585,585,0
20230605,200600,109733120,585,585,585,585,0
20230605,200500,109733120,585,585,585,585,0
20230605,200400,109733120,585,585,585,585,0
20230605,200300,109733120,585,585,585,585,0
20230605,200200,109733120,585,585,585,585,0
20230605,200100,109733120,585,585,585,585,0
20230605,200000,109733120,585,585,585,585,0
20230605,195900,109733120,585,585,585,585,0
20230605,195800,109733120,585,585,585,585,0
20230605,195700,109733120,585,585,585,585,0
20230605,195600,109733120,585,585,585,585,0
20230605,195500,109733120,585,585,585,585,0
20230605,195400,109733120,585,585,585,585,0
20230605,195300,109733120,585,585,585,585,0
20230605,195200,109733120,585,585,585,585,1912
20230605,195100,109733120,585,585,585,585,0
20230605,195000,109733120,585,585,585,585,0
20230605,194900,109733120,585,585,585,585,0
20230605,194800,109733120,585,585,585,585,0
20230605,194700,109733120,585,585,585,585,0
20230605,194600,109733120,585,585,585,585,0
20230605,194500,109733120,585,585,585,585,0
20230605,194400,109733120,585,585,585,585,0
20230605,194300,109733120,585,585,585,585,0
20230605,194200,109733120,585,585,585,585,0
20230605,194100,109733120,585,585,585,585,0
20230605,194000,109733120,585,585,585,585,0
20230605,193900,109733120,585,585,585,585,0
20230605,193800,109733120,585,585,585,585,0
20230605,193700,109733120,585,585,585,585,0
20230605,193600,109733120,585,585,585,585,0
20230605,193500,109733120,585,585,585,585,0
20230605,193400,109733120,585,585,585,585,0
20230605,193300,109733120,585,585,585,585,0
20230605,193200,109733120,585,585,585,585,0
20230605,193100,109733120,585,585,585,585,0
20230605,193000,109733120,585,585,585,585,0
20230605,192900,109733120,585,585,585,585,0
20230605,192800,109733120,585,585,585,585,0
20230605,192700,109733120,585,585,585,585,0
20230605,192600,109733120,585,585,585,585,0
20230605,192500,109733120,585,585,585,585,0
20230605,192400,109733120,585,585,585,585,0
20230605,192300,109733120,585,585,585,585,0
20230605,192200,109733120,585,585,585,585,1912
20230605,192100,109733120,585,585,585,585,0
20230605,192000,109733120,585,585,585,585,0
20230605,191900,109733120,585,585,585,585,0
20230605,191800,109733120,585,585,585,585,0
20230605,191700,109733120,585,585,585,585,0
20230605,191600,109733120,585,585,585,585,0
20230605,191500,109733120,585,585,585,585,0
20230605,191400,109733120,585,585,585,585,0
20230605,191300,109733120,585,585,585,585,0
20230605,191200,109733120,585,585,585,585,0
20230605,191100,109733120,585,585,585,585,0
20230605,191000,109733120,585,585,585,585,0
20230605,190900,109733120,585,585,585,585,0
20230605,190800,109733120,585,585,585,585,0
20230605,190700,109733120,585,585,585,585,0
20230605,190600,109733120,585,585,585,585,0
20230605,190500,109733120,585,585,585,585,0
20230605,190400,109733120,585,585,585,585,0
20230605,190300,109733120,585,585,585,585,0
20230605,190200,109733120,585,585,585,585,0
20230605,190100,109733120,585,585,585,585,0
20230605,190000,109733120,585,585,585,585,0
20230605,185900,109733120,585,585,585,585,0
20230605,185800,109733120,585,585,585,585,0
20230605,185700,109733120,585,585,585,585,0
20230605,185600,109733120,585,585,585,585,0
20230605,185500,109733120,585,585,585,585,0
20230605,185400,109733120,585,585,585,585,0
20230605,185300,109733120,585,585,585,585,0
20230605,185200,109733120,585,585,585,585,1912
20230605,185100,109733120,585,585,585,585,0
20230605,185000,109733120,585,585,585,585,0
20230605,184900,109733120,585,585,585,585,0
20230605,184800,109733120,585,585,585,585,0
20230605,184700,109733120,585,585,585,585,0
20230605,184600,109733120,585,585,585,585,0
20230605,184500,109733120,585,585,585,585,0
20230605,184400,109733120,585,585,585,585,0
20230605,184300,109733120,585,585,585,585,0
20230605,184200,109733120,585,585,585,585,0
20230605,184100,109733120,585,585,585,585,0
20230605,184000,109733120,585,585,585,585,0
20230605,183900,109733120,585,585,585,585,0
20230605,183800,109733120,585,585,585,585,0
20230605,183700,109733120,585,585,585,585,0
20230605,183600,109733120,585,585,585,585,0
20230605,183500,109733120,585,585,585,585,0
20230605,183400,109733120,585,585,585,585,0
20230605,183300,109733120,585,585,585,585,0
20230605,183200,109733120,585,585,585,585,0
20230605,183100,109733120,585,585,585,585,0
20230605,183000,109733120,585,585,585,585,0
20230605,182900,109733120,585,585,585,585,0
20230605,182800,109733120,585,585,585,585,0
20230605,182700,109733120,585,585,585,585,0
20230605,182600,109733120,585,585,585,585,0
20230605,182500,109733120,585,585,585,585,0
20230605,182400,109733120,585,585,585,585,0
20230605,182300,109733120,585,585,585,585,0
20230605,182200,109733120,585,585,585,585,1912
20230605,182100,109733120,585,585,585,585,0
20230605,182000,109733120,585,585,585,585,0
20230605,181900,109733120,585,585,585,585,0
20230605,181800,109733120,585,585,585,585,0
20230605,181700,109733120,585,585,585,585,0
20230605,181600,109733120,585,585,585,585,0
20230605,181500,109733120,585,585,585,585,0
20230605,181400,109733120,585,585,585,585,0
20230605,181300,109733120,585,585,585,585,0
20230605,181200,109733120,585,585,585,585,0
20230605,181100,109733120,585,585,585,585,0
20230605,181000,109733120,585,585,585,585,0
20230605,180900,109733120,585,585,585,585,0
20230605,180800,109733120,585,585,585,585,0
20230605,180700,109733120,585,585,585,585,0
20230605,180600,109733120,585,585,585,585,0
20230605,180500,109733120,585,585,585,585,0
20230605,180400,109733120,585,585,585,585,0
20230605,180300,109733120,585,585,585,585,0
20230605,180200,109733120,585,585,585,585,0
20230605,180100,109733120,585,585,585,585,0
20230605,180000,109733120,585,585,585,585,0
20230605,175900,109733120,585,585,585,585,0
20230605,175800,109733120,585,585,585,585,0
20230605,175700,109733120,585,585,585,585,0
20230605,175600,109733120,585,585,585,585,0
20230605,175500,109733120,585,585,585,585,0
20230605,175400,109733120,585,585,585,585,0
20230605,175300,109733120,585,585,585,585,0
20230605,175200,109733120,585,585,585,585,1912
20230605,175100,109733120,585,585,585,585,0
20230605,175000,109733120,585,585,585,585,0
20230605,174900,109733120,585,585,585,585,0
20230605,174800,109733120,585,585,585,585,0
20230605,174700,109733120,585,585,585,585,0
20230605,174600,109733120,585,585,585,585,0
20230605,174500,109733120,585,585,585,585,0
20230605,174400,109733120,585,585,585,585,0
20230605,174300,109733120,585,585,585,585,0
20230605,174200,109733120,585,585,585,585,0
20230605,174100,109733120,585,585,585,585,0
20230605,174000,109733120,585,585,585,585,0
20230605,173900,109733120,585,585,585,585,0
20230605,173800,109733120,585,585,585,585,0
20230605,173700,109733120,585,585,585,585,0
20230605,173600,109733120,585,585,585,585,0
20230605,173500,109733120,585,585,585,585,0
20230605,173400,109733120,585,585,585,585,0
20230605,173300,109733120,585,585,585,585,0
20230605,173200,109733120,585,585,585,585,0
20230605,173100,109733120,585,585,585,585,0
20230605,173000,109733120,585,585,585,585,0
20230605,172900,109733120,585,585,585,585,0
20230605,172800,109733120,585,585,585,585,0
20230605,172700,109733120,585,585,585,585,0
20230605,172600,109733120,585,585,585,585,0
20230605,172500,109733120,585,585,585,585,0
20230605,172400,109733120,585,585,585,585,0
20230605,172300,109733120,585,585,585,585,0
20230605,172200,109733120,585,585,585,585,1912
20230605,172100,109733120,585,585,585,585,0
20230605,172000,109733120,585,585,585,585,0
20230605,171900,109733120,585,585,585,585,0
20230605,171800,109733120,585,585,585,585,0
20230605,171700,109733120,585,585,585,585,0
20230605,171600,109733120,585,585,585,585,0
20230605,171500,109733120,585,585,585,585,0
20230605,171400,109733120,585,585,585,585,0
20230605,171300,109733120,585,585,585,585,0
20230605,171200,109733120,585,585,585,585,0
20230605,171100,109733120,585,585,585,585,0
20230605,171000,109733120,585,585,585,585,0
20230605,170900,109733120,585,585,585,585,0
20230605,170800,109733120,585,585,585,585,0
20230605,170700,109733120,585,585,585,585,0
20230605,170600,109733120,585,585,585,585,0
20230605,170500,109733120,585,585,585,585,0
20230605,170400,109733120,585,585,585,585,0
20230605,170300,109733120,585,585,585,585,0
20230605,170200,109733120,585,585,585,585,0
20230605,170100,109733120,585,585,585,585,0
20230605,170000,109733120,585,585,585,585,0
20230605,165900,109733120,585,585,585,585,0
20230605,165800,109733120,585,585,585,585,0
20230605,165700,109733120,585,585,585,585,0
20230605,165600,109733120,585,585,585,585,0
20230605,165500,109733120,585,585,585,585,0
20230605,165400,109733120,585,585,585,585,0
20230605,165300,109733120,585,585,585,585,0
20230605,165200,109733120,585,585,585,585,1912
20230605,165100,109733120,585,585,585,585,0
20230605,165000,109733120,585,585,585,585,0
20230605,164900,109733120,585,585,585,585,0
20230605,164800,109733120,585,585,585,585,0
20230605,164700,109733120,585,585,585,585,0
20230605,164600,109733120,585,585,585,585,0
20230605,164500,109733120,585,585,585,585,0
20230605,164400,109733120,585,585,585,585,0
20230605,164300,109733120,585,585,585,585,0
20230605,164200,109733120,585,585,585,585,0
20230605,164100,109733120,585,585,585,585,0
20230605,164000,109733120,585,585,585,585,0
20230605,163900,109733120,585,585,585,585,0
20230605,163800,109733120,585,585,585,585,0
20230605,163700,109733120,585,585,585,585,0
20230605,163600,109733120,585,585,585,585,0
20230605,163500,109733120,585,585,585,585,0
20230605,163400,109733120,585,585,585,585,0
20230605,163300,109733120,585,585,585,585,0
20230605,163200,109733120,585,585,585,585,0
20230605,163100,109733120,585,585,585,585,0
20230605,163000,109733120,585,585,585,585,0
20230605,162900,109733120,585,585,585,585,0
20230605,162800,109733120,585,585,585,585,0
20230605,162700,109733120,585,585,585,585,0
20230605,162600,109733120,585,585,585,585,0
20230605,162500,109733120,585,585,585,585,0
20230605,162400,109733120,585,585,585,585,0
20230605,162300,109733120,585,585,585,585,0
20230605,162200,109733120,585,585,585,585,1912
20230605,162100,109733120,585,585,585,585,0
20230605,162000,109733120,585,585,585,585,0
20230605,161900,109733120,585,585,585,585,0
20230605,161800,109733120,585,585,585,585,0
20230605,161700,109733120,585,585,585,585,0
20230605,161600,109733120,585,585,585,585,0
20230605,161500,109733120,585,585,585,585,0
20230605,161400,109733120,585,585,585,585,0
20230605,161300,109733120,585,585,585,585,0
20230605,161200,109733120,585,585,585,585,0
20230605,161100,109733120,585,585,585,585,0
20230605,161000,109733120,585,585,585,585,0
20230605,160900,109733120,585,585,585,585,0
20230605,160800,109733120,585,585,585,585,0
20230605,160700,109733120,585,585,585,585,0
20230605,160600,109733120,585,585,585,585,0
20230605,160500,109733120,585,585,585,585,0
20230605,160400,109733120,585,585,585,585,0
20230605,160300,109733120,585,585,585,585,0
20230605,160200,109733120,585,585,585,585,0
20230605,160100,109733120,585,585,585,585,0
20230605,160000,109733120,585,585,585,585,0
20230605,155900,109733120,585,585,585,585,0
20230605,155800,109733120,585,585,585,585,0
20230605,155700,109733120,585,585,585,585,0
20230605,155600,109733120,585,585,585,585,0
20230605,155500,109733120,585,585,585,585,0
20230605,155400,109733120,585,585,585,585,0
20230605,155300,109733120,585,585,585,585,0
20230605,155200,109733120,585,585,585,585,1912
20230605,155100,109733120,585,585,585,585,0
20230605,155000,109733120,585,585,585,585,0
20230605,154900,109733120,585,585,585,585,0
20230605,154800,109733120,585,585,585,585,0
20230605,154700,109733120,585,585,585,585,0
20230605,154600,109733120,585,585,585,585,0
20230605,154500,109733120,585,585,585,585,0
20230605,154400,109733120,585,585,585,585,0
20230605,154300,109733120,585,585,585,585,0
20230605,154200,109733120,585,585,585,585,0
20230605,154100,109733120,585,585,585,585,0
20230605,154000,109733120,585,585,585,585,0
20230605,153900,109733120,585,585,585,585,0
20230605,153800,109733120,585,585,585,585,0
20230605,153700,109733120,585,585,585,585,0
20230605,153600,109733120,585,585,585,585,0
20230605,153500,109733120,585,585,585,585,0
20230605,153400,109733120,585,585,585,585,0
20230605,153300,109733120,585,585,585,585,0
20230605,153200,109733120,585,585,585,585,0
20230605,153100,109733120,585,585,585,585,0
20230605,153000,109733120,585,585,585,585,1912
20230605,152900,108614600,585,585,585,585,0
20230605,152800,108614600,585,585,585,585,0
20230605,152700,108614600,585,585,585,585,0
20230605,152600,108614600,585,585,585,585,0
20230605,152500,108614600,585,585,585,585,0
20230605,152400,108614600,585,585,585,585,0
20230605,152300,108614600,585,585,585,585,0
20230605,152200,108614600,585,585,585,585,0
20230605,152100,108614600,585,585,585,585,0
20230605,152000,108614600,585,585,585,585,0
20230605,151900,108614600,585,585,585,585,420
20230605,151800,108368900,585,587,587,584,1668
20230605,151700,107392908,587,587,587,587,1
20230605,151600,107392321,585,585,585,585,11
20230605,151500,107385886,587,587,587,587,1396
20230605,151400,106566434,587,587,587,587,145
20230605,151300,106481319,587,587,587,587,0
20230605,151200,106481319,587,587,587,587,0
20230605,151100,106481319,587,587,587,587,0
20230605,151000,106481319,587,587,587,587,0
20230605,150900,106481319,587,587,587,587,0
20230605,150800,106481319,587,587,587,587,0
20230605,150700,106481319,587,587,587,587,22
20230605,150600,106468405,584,584,584,584,0
20230605,150500,106468405,584,585,585,584,917
20230605,150400,105932844,585,585,585,585,1967
20230605,150300,104782149,584,584,584,584,0
20230605,150200,104782149,584,584,584,584,0
20230605,150100,104782149,584,584,584,584,0
20230605,150000,104782149,584,584,584,584,0
20230605,145900,104782149,584,584,584,584,0
20230605,145800,104782149,584,584,584,584,51
20230605,145700,104752365,587,587,587,587,0
20230605,145600,104752365,587,587,587,587,0
20230605,145500,104752365,587,587,587,587,0
20230605,145400,104752365,587,587,587,587,0
20230605,145300,104752365,587,587,587,587,0
20230605,145200,104752365,587,587,587,587,0
20230605,145100,104752365,587,587,587,587,0
20230605,145000,104752365,587,587,587,587,1
20230605,144900,104751778,586,583,586,583,751
20230605,144800,104313942,586,586,586,586,0
20230605,144700,104313942,586,586,586,586,0
20230605,144600,104313942,586,586,586,586,0
20230605,144500,104313942,586,586,586,586,960
20230605,144400,103751382,586,586,586,586,30
20230605,144300,103733802,586,586,586,586,0
20230605,144200,103733802,586,586,586,586,0
20230605,144100,103733802,586,586,586,586,0
20230605,144000,103733802,586,586,586,586,0
20230605,143900,103733802,586,586,586,586,0
20230605,143800,103733802,586,586,586,586,0
20230605,143700,103733802,586,586,586,586,0
20230605,143600,103733802,586,586,586,586,78
20230605,143500,103688094,586,586,586,586,1025
20230605,143400,103087444,585,585,585,585,126
20230605,143300,103013734,585,585,585,585,322
20230605,143200,102825364,585,585,585,585,10
20230605,143100,102819514,586,586,586,586,0
20230605,143000,102819514,586,586,586,586,0
20230605,142900,102819514,586,586,586,586,0
20230605,142800,102819514,586,586,586,586,142
20230605,142700,102736302,584,584,584,584,0
20230605,142600,102736302,584,584,584,584,0
20230605,142500,102736302,584,584,584,584,33
20230605,142400,102717030,584,584,584,584,5
20230605,142300,102714110,584,584,584,584,480
20230605,142200,102433790,584,584,584,584,0
20230605,142100,102433790,584,584,584,584,0
20230605,142000,102433790,584,584,584,584,0
20230605,141900,102433790,584,584,584,584,0
20230605,141800,102433790,584,584,584,584,0
20230605,141700,102433790,584,584,584,584,0
20230605,141600,102433790,584,584,584,584,350
20230605,141500,102229390,584,584,584,584,0
20230605,141400,102229390,584,584,584,584,0
20230605,141300,102229390,584,584,584,584,0
20230605,141200,102229390,584,584,584,584,272
20230605,141100,102070542,586,586,586,586,0
20230605,141000,102070542,586,586,586,586,0
20230605,140900,102070542,586,586,586,586,369
20230605,140800,101854308,586,586,586,586,0
20230605,140700,101854308,586,586,586,586,20
20230605,140600,101842588,586,586,586,586,0
20230605,140500,101842588,586,586,586,586,30
20230605,140400,101825008,586,586,586,586,0
20230605,140300,101825008,586,586,586,586,6
20230605,140200,101821492,586,586,586,586,0
20230605,140100,101821492,586,586,586,586,0
20230605,140000,101821492,586,586,586,586,1000
20230605,135900,101235492,587,587,587,587,0
20230605,135800,101235492,587,587,587,587,141
20230605,135700,101152725,587,587,587,587,1020
20230605,135600,100553985,587,587,587,587,0
20230605,135500,100553985,587,587,587,587,1
20230605,135400,100553398,585,585,585,585,352
20230605,135300,100347478,587,587,587,587,6
20230605,135200,100343956,587,587,587,587,1
20230605,135100,100343369,585,585,585,585,0
20230605,135000,100343369,585,585,585,585,0
20230605,134900,100343369,585,585,585,585,0
20230605,134800,100343369,585,585,585,585,0
20230605,134700,100343369,585,585,585,585,343
20230605,134600,100142714,585,585,585,585,667
20230605,134500,99752519,585,585,585,585,0
20230605,134400,99752519,585,585,585,585,0
20230605,134300,99752519,585,585,585,585,0
20230605,134200,99752519,585,585,585,585,0
20230605,134100,99752519,585,585,585,585,0
20230605,134000,99752519,585,585,585,585,6
20230605,133900,99749009,582,582,582,582,0
20230605,133800,99749009,582,582,582,582,0
20230605,133700,99749009,582,582,582,582,0
20230605,133600,99749009,582,581,582,581,8
20230605,133500,99744359,581,581,581,581,0
20230605,133400,99744359,581,581,581,581,0
20230605,133300,99744359,581,581,581,581,1000
20230605,133200,99163359,581,587,587,581,3
20230605,133100,99161610,587,587,587,587,0
20230605,133000,99161610,587,587,587,587,0
20230605,132900,99161610,587,586,587,586,148
20230605,132800,99074739,581,581,581,581,0
20230605,132700,99074739,581,581,581,581,337
20230605,132600,98878942,587,587,587,587,0
20230605,132500,98878942,587,587,587,587,1158
20230605,132400,98199196,586,586,586,586,341
20230605,132300,97999370,586,587,587,586,6
20230605,132200,97995852,581,585,585,581,11023
20230605,132100,91566724,585,585,585,585,0
20230605,132000,91566724,585,585,585,585,0
20230605,131900,91566724,585,586,586,585,4
20230605,131800,91564381,587,587,587,587,0
20230605,131700,91564381,587,587,587,587,0
20230605,131600,91564381,587,587,587,587,0
20230605,131500,91564381,587,587,587,587,0
20230605,131400,91564381,587,587,587,587,0
20230605,131300,91564381,587,587,587,587,0
20230605,131200,91564381,587,587,587,587,0
20230605,131100,91564381,587,587,587,587,0
20230605,131000,91564381,587,587,587,587,0
20230605,130900,91564381,587,587,587,587,0
20230605,130800,91564381,587,587,587,587,1
20230605,130700,91563794,587,587,587,587,100
20230605,130600,91505094,587,587,587,587,200
20230605,130500,91387694,587,587,587,587,600
20230605,130400,91035494,587,587,587,587,0
20230605,130300,91035494,587,587,587,587,0
20230605,130200,91035494,587,587,587,587,0
20230605,130100,91035494,587,587,587,587,158
20230605,130000,90942748,587,587,587,587,0
20230605,125900,90942748,587,587,587,587,0
20230605,125800,90942748,587,587,587,587,23
20230605,125700,90929247,587,587,587,587,5
20230605,125600,90926312,587,587,587,587,4
20230605,125500,90923964,587,587,587,587,44
20230605,125400,90898136,587,587,587,587,669
20230605,125300,90505433,585,585,585,585,0
20230605,125200,90505433,585,585,585,585,0
20230605,125100,90505433,585,586,586,585,2
20230605,125000,90504262,586,585,586,585,10
20230605,124900,90498411,585,585,585,585,40
20230605,124800,90475011,585,585,585,585,0
20230605,124700,90475011,585,585,585,585,0
20230605,124600,90475011,585,585,585,585,289
20230605,124500,90305946,585,585,585,585,0
20230605,124400,90305946,585,585,585,585,0
20230605,124300,90305946,585,585,585,585,0
20230605,124200,90305946,585,585,585,585,0
20230605,124100,90305946,585,585,585,585,0
20230605,124000,90305946,585,585,585,584,14
20230605,123900,90297761,585,584,585,584,27
20230605,123800,90281967,585,585,585,585,2031
20230605,123700,89093832,585,585,585,585,9
20230605,123600,89088567,584,584,584,584,20
20230605,123500,89076887,585,585,585,585,1
20230605,123400,89076302,584,584,584,584,0
20230605,123300,89076302,584,584,584,584,0
20230605,123200,89076302,584,584,584,584,0
20230605,123100,89076302,584,584,584,584,3819
20230605,123000,86846006,584,584,584,584,50
20230605,122900,86816806,584,584,584,584,0
20230605,122800,86816806,584,584,584,584,0
20230605,122700,86816806,584,584,584,584,0
20230605,122600,86816806,584,584,584,584,1149
20230605,122500,86145790,583,583,583,583,277
20230605,122400,85984299,583,583,583,583,350
20230605,122300,85780249,583,582,583,582,1099
20230605,122200,85139626,583,583,583,583,0
20230605,122100,85139626,583,583,583,583,1
20230605,122000,85139043,583,583,583,583,0
20230605,121900,85139043,583,583,583,583,0
20230605,121800,85139043,583,583,583,583,0
20230605,121700,85139043,583,583,583,583,0
20230605,121600,85139043,583,583,583,583,0
20230605,121500,85139043,583,583,583,583,0
20230605,121400,85139043,583,583,583,583,0
20230605,121300,85139043,583,583,583,583,0
20230605,121200,85139043,583,583,583,583,23
20230605,121100,85125634,583,583,583,583,0
20230605,121000,85125634,583,583,583,583,2
20230605,120900,85124468,582,583,583,582,61
20230605,120800,85088964,582,582,582,582,372
20230605,120700,84872460,584,584,584,584,0
20230605,120600,84872460,584,582,584,582,441
20230605,120500,84615796,582,582,582,582,0
20230605,120400,84615796,582,582,582,582,0
20230605,120300,84615796,582,582,582,582,3
20230605,120200,84614050,581,581,581,581,0
20230605,120100,84614050,581,581,581,581,0
20230605,120000,84614050,581,582,582,581,520
20230605,115900,84311927,583,583,583,583,5
20230605,115800,84309012,584,584,584,584,105
20230605,115700,84247692,584,584,584,584,25
20230605,115600,84233092,584,584,584,584,1
20230605,115500,84232508,582,582,582,582,25
20230605,115400,84217958,581,581,581,581,0
20230605,115300,84217958,581,581,581,581,0
20230605,115200,84217958,581,581,581,581,0
20230605,115100,84217958,581,581,581,581,0
20230605,115000,84217958,581,581,581,581,1955
20230605,114900,83082103,582,582,582,582,2068
20230605,114800,81878527,584,584,584,584,0
20230605,114700,81878527,584,584,584,584,479
20230605,114600,81598791,585,585,585,585,0
20230605,114500,81598791,585,585,585,585,0
20230605,114400,81598791,585,585,585,585,0
20230605,114300,81598791,585,585,585,585,0
20230605,114200,81598791,585,585,585,585,0
20230605,114100,81598791,585,585,585,585,0
20230605,114000,81598791,585,585,585,585,0
20230605,113900,81598791,585,585,585,585,0
20230605,113800,81598791,585,585,585,585,112
20230605,113700,81533271,585,585,585,585,0
20230605,113600,81533271,585,585,585,585,0
20230605,113500,81533271,585,585,585,585,0
20230605,113400,81533271,585,585,585,585,0
20230605,113300,81533271,585,585,585,585,0
20230605,113200,81533271,585,585,585,585,0
20230605,113100,81533271,585,585,585,585,10
20230605,113000,81527421,585,585,585,585,0
20230605,112900,81527421,585,585,585,585,0
20230605,112800,81527421,585,585,585,585,0
20230605,112700,81527421,585,585,585,585,0
20230605,112600,81527421,585,585,585,585,1148
20230605,112500,80855841,585,585,585,585,6
20230605,112400,80852331,585,585,585,585,0
20230605,112300,80852331,585,585,585,585,0
20230605,112200,80852331,585,585,585,585,0
20230605,112100,80852331,585,585,585,585,0
20230605,112000,80852331,585,585,585,585,0
20230605,111900,80852331,585,585,585,585,0
20230605,111800,80852331,585,585,585,585,0
20230605,111700,80852331,585,581,585,581,1394
20230605,111600,80042413,581,581,581,581,0
20230605,111500,80042413,581,581,581,581,1050
20230605,111400,79432363,585,585,585,585,1
20230605,111300,79431778,581,581,581,581,0
20230605,111200,79431778,581,581,581,581,0
20230605,111100,79431778,581,581,581,581,0
20230605,111000,79431778,581,581,581,581,0
20230605,110900,79431778,581,583,583,581,2000
20230605,110800,78269724,586,586,586,586,0
20230605,110700,78269724,586,586,586,586,0
20230605,110600,78269724,586,586,586,586,0
20230605,110500,78269724,586,586,586,586,0
20230605,110400,78269724,586,585,586,585,147
20230605,110300,78183642,581,581,581,581,3
20230605,110200,78181899,581,581,581,581,0
20230605,110100,78181899,581,581,581,581,0
20230605,110000,78181899,581,582,582,581,1096
20230605,105900,77544118,581,581,581,581,0
20230605,105800,77544118,581,581,581,581,0
20230605,105700,77544118,581,581,581,581,0
20230605,105600,77544118,581,581,581,581,1096
20230605,105500,76907342,581,581,581,581,0
20230605,105400,76907342,581,581,581,581,0
20230605,105300,76907342,581,581,581,581,0
20230605,105200,76907342,581,582,582,581,1096
20230605,105100,76270119,583,583,583,583,5059
20230605,105000,73320722,582,582,582,582,51
20230605,104900,73291040,582,582,582,582,0
20230605,104800,73291040,582,582,582,582,2969
20230605,104700,71563082,583,583,583,583,10
20230605,104600,71557252,583,583,583,583,5379
20230605,104500,68421295,583,583,583,583,0
20230605,104400,68421295,583,583,583,583,1296
20230605,104300,67665727,583,583,583,583,0
20230605,104200,67665727,583,583,583,583,9
20230605,104100,67660480,583,583,583,583,0
20230605,104000,67660480,583,583,583,583,1096
20230605,103900,67021512,583,583,583,583,1
20230605,103800,67020929,583,583,583,583,0
20230605,103700,67020929,583,583,583,583,0
20230605,103600,67020929,583,584,584,583,1096
20230605,103500,66381960,586,586,586,586,0
20230605,103400,66381960,586,586,586,586,1
20230605,103300,66381374,583,583,583,583,0
20230605,103200,66381374,583,583,583,583,1096
20230605,103100,65742406,583,583,583,583,0
20230605,103000,65742406,583,583,583,583,0
20230605,102900,65742406,583,583,583,583,0
20230605,102800,65742406,583,583,583,583,1096
20230605,102700,65103438,584,584,584,584,4
20230605,102600,65101102,586,585,586,585,125
20230605,102500,65027853,586,586,586,586,1
20230605,102400,65027267,583,585,585,583,1096
20230605,102300,64388249,585,585,585,585,1932
20230605,102200,63258029,586,586,586,586,0
20230605,102100,63258029,586,585,586,585,1520
20230605,102000,62368809,586,586,586,586,0
20230605,101900,62368809,586,586,586,586,0
20230605,101800,62368809,586,586,586,586,0
20230605,101700,62368809,586,586,586,586,0
20230605,101600,62368809,586,585,586,585,502
20230605,101500,62075137,586,586,586,586,14
20230605,101400,62066933,585,585,585,585,2326
20230605,101300,60706223,585,585,585,585,0
20230605,101200,60706223,585,585,585,585,0
20230605,101100,60706223,585,585,585,585,0
20230605,101000,60706223,585,585,585,585,0
20230605,100900,60706223,585,585,585,585,0
20230605,100800,60706223,585,585,585,585,36
20230605,100700,60685163,585,585,585,585,5
20230605,100600,60682238,583,583,583,583,65
20230605,100500,60644343,583,583,583,583,0
20230605,100400,60644343,583,583,583,583,0
20230605,100300,60644343,583,583,583,583,242
20230605,100200,60503257,586,586,586,586,0
20230605,100100,60503257,586,586,586,586,7
20230605,100000,60499155,586,586,586,586,0
20230605,095900,60499155,586,586,586,586,0
20230605,095800,60499155,586,586,586,586,20
20230605,095700,60487435,587,587,587,587,0
20230605,095600,60487435,587,587,587,587,0
20230605,095500,60487435,587,587,587,587,0
20230605,095400,60487435,587,588,588,587,64
20230605,095300,60449814,582,582,582,582,0
20230605,095200,60449814,582,582,582,582,0
20230605,095100,60449814,582,584,584,582,608
20230605,095000,60095896,589,589,589,589,0
20230605,094900,60095896,589,588,589,588,100
20230605,094800,60037006,588,587,588,580,5139
20230605,094700,57033963,585,585,585,585,0
20230605,094600,57033963,585,585,585,585,151
20230605,094500,56945628,583,583,583,583,30
20230605,094400,56928138,584,584,584,584,4
20230605,094300,56925802,584,584,584,584,2293
20230605,094200,55586690,586,584,586,584,9
20230605,094100,55581418,584,584,584,584,870
20230605,094000,55073338,588,588,588,588,0
20230605,093900,55073338,588,588,588,588,100
20230605,093800,55014538,587,585,587,585,179
20230605,093700,54909623,585,582,585,582,1794
20230605,093600,53861878,582,582,582,582,1
20230605,093500,53861296,582,582,582,582,20
20230605,093400,53849656,581,581,581,581,18
20230605,093300,53839198,584,582,585,582,1215
20230605,093200,53130718,582,582,582,582,20
20230605,093100,53119078,582,582,582,582,0
20230605,093000,53119078,582,582,582,582,22
20230605,092900,53106274,583,578,583,577,472
20230605,092800,52833692,586,580,586,580,1000
20230605,092700,52253407,575,577,582,575,4423
20230605,092600,49705576,577,580,582,577,4088
20230605,092500,47341768,580,579,580,577,1846
20230605,092400,46276101,580,581,582,580,187
20230605,092300,46167343,581,582,584,581,60
20230605,092200,46132413,586,582,586,582,96
20230605,092100,46076176,582,586,586,577,19365
20230605,092000,34812770,586,586,586,586,673
20230605,091900,34418392,588,588,588,588,53
20230605,091800,34387228,588,588,588,588,83
20230605,091700,34338424,588,588,588,588,185
20230605,091600,34229644,588,587,588,587,134
20230605,091500,34150903,586,587,587,586,18
20230605,091400,34140338,588,587,589,587,122
20230605,091300,34068541,587,588,588,587,146
20230605,091200,33982711,592,588,592,588,91
20230605,091100,33928871,592,592,592,592,0
20230605,091000,33928871,592,589,592,589,1633
20230605,090900,32966785,593,587,593,585,3857
20230605,090800,30685748,588,590,590,588,238
20230605,090700,30545570,588,588,588,588,20
20230605,090600,30533810,586,586,586,586,0
20230605,090500,30533810,586,590,590,586,366
20230605,090400,30318156,591,591,591,591,1379
20230605,090300,29503167,590,592,592,590,3040
20230605,090200,27706868,593,600,600,593,33125
20230605,090100,7997395,595,595,595,595,40
20230605,090000,7973595,595,595,595,595,13401