KissMeData/001290/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,183400,49533516,648,648,648,648,4758
20240528,183300,49533516,648,648,648,648,0
20240528,183200,49533516,648,648,648,648,0
20240528,183100,49533516,648,648,648,648,0
20240528,183000,49533516,648,648,648,648,0
20240528,182900,49533516,648,648,648,648,0
20240528,182800,49533516,648,648,648,648,0
20240528,182700,49533516,648,648,648,648,0
20240528,182600,49533516,648,648,648,648,0
20240528,182500,49533516,648,648,648,648,0
20240528,182400,49533516,648,648,648,648,0
20240528,182300,49533516,648,648,648,648,0
20240528,182200,49533516,648,648,648,648,0
20240528,182100,49533516,648,648,648,648,0
20240528,182000,49533516,648,648,648,648,0
20240528,181900,49533516,648,648,648,648,0
20240528,181800,49533516,648,648,648,648,0
20240528,181700,49533516,648,648,648,648,0
20240528,181600,49533516,648,648,648,648,0
20240528,181500,49533516,648,648,648,648,0
20240528,181400,49533516,648,648,648,648,0
20240528,181300,49533516,648,648,648,648,0
20240528,181200,49533516,648,648,648,648,0
20240528,181100,49533516,648,648,648,648,0
20240528,181000,49533516,648,648,648,648,0
20240528,180900,49533516,648,648,648,648,0
20240528,180800,49533516,648,648,648,648,0
20240528,180700,49533516,648,648,648,648,0
20240528,180600,49533516,648,648,648,648,0
20240528,180500,49533516,648,648,648,648,0
20240528,180400,49533516,648,648,648,648,4758
20240528,180300,49533516,648,648,648,648,0
20240528,180200,49533516,648,648,648,648,0
20240528,180100,49533516,648,648,648,648,0
20240528,180000,49533516,648,648,648,648,0
20240528,175900,49533516,648,648,648,648,0
20240528,175800,49533516,648,648,648,648,0
20240528,175700,49533516,648,648,648,648,0
20240528,175600,49533516,648,648,648,648,0
20240528,175500,49533516,648,648,648,648,0
20240528,175400,49533516,648,648,648,648,0
20240528,175300,49533516,648,648,648,648,0
20240528,175200,49533516,648,648,648,648,0
20240528,175100,49533516,648,648,648,648,0
20240528,175000,49533516,648,648,648,648,0
20240528,174900,49533516,648,648,648,648,0
20240528,174800,49533516,648,648,648,648,0
20240528,174700,49533516,648,648,648,648,0
20240528,174600,49533516,648,648,648,648,0
20240528,174500,49533516,648,648,648,648,0
20240528,174400,49533516,648,648,648,648,0
20240528,174300,49533516,648,648,648,648,0
20240528,174200,49533516,648,648,648,648,0
20240528,174100,49533516,648,648,648,648,0
20240528,174000,49533516,648,648,648,648,0
20240528,173900,49533516,648,648,648,648,0
20240528,173800,49533516,648,648,648,648,0
20240528,173700,49533516,648,648,648,648,0
20240528,173600,49533516,648,648,648,648,0
20240528,173500,49533516,648,648,648,648,0
20240528,173400,49533516,648,648,648,648,4758
20240528,173300,49533516,648,648,648,648,0
20240528,173200,49533516,648,648,648,648,0
20240528,173100,49533516,648,648,648,648,0
20240528,173000,49533516,648,648,648,648,0
20240528,172900,49533516,648,648,648,648,0
20240528,172800,49533516,648,648,648,648,0
20240528,172700,49533516,648,648,648,648,0
20240528,172600,49533516,648,648,648,648,0
20240528,172500,49533516,648,648,648,648,0
20240528,172400,49533516,648,648,648,648,0
20240528,172300,49533516,648,648,648,648,0
20240528,172200,49533516,648,648,648,648,0
20240528,172100,49533516,648,648,648,648,0
20240528,172000,49533516,648,648,648,648,0
20240528,171900,49533516,648,648,648,648,0
20240528,171800,49533516,648,648,648,648,0
20240528,171700,49533516,648,648,648,648,0
20240528,171600,49533516,648,648,648,648,0
20240528,171500,49533516,648,648,648,648,0
20240528,171400,49533516,648,648,648,648,0
20240528,171300,49533516,648,648,648,648,0
20240528,171200,49533516,648,648,648,648,0
20240528,171100,49533516,648,648,648,648,0
20240528,171000,49533516,648,648,648,648,0
20240528,170900,49533516,648,648,648,648,0
20240528,170800,49533516,648,648,648,648,0
20240528,170700,49533516,648,648,648,648,0
20240528,170600,49533516,648,648,648,648,0
20240528,170500,49533516,648,648,648,648,0
20240528,170400,49533516,648,648,648,648,4758
20240528,170300,49533516,648,648,648,648,0
20240528,170200,49533516,648,648,648,648,0
20240528,170100,49533516,648,648,648,648,0
20240528,170000,49533516,648,648,648,648,0
20240528,165900,49533516,648,648,648,648,0
20240528,165800,49533516,648,648,648,648,0
20240528,165700,49533516,648,648,648,648,0
20240528,165600,49533516,648,648,648,648,0
20240528,165500,49533516,648,648,648,648,0
20240528,165400,49533516,648,648,648,648,0
20240528,165300,49533516,648,648,648,648,0
20240528,165200,49533516,648,648,648,648,0
20240528,165100,49533516,648,648,648,648,0
20240528,165000,49533516,648,648,648,648,0
20240528,164900,49533516,648,648,648,648,0
20240528,164800,49533516,648,648,648,648,0
20240528,164700,49533516,648,648,648,648,0
20240528,164600,49533516,648,648,648,648,0
20240528,164500,49533516,648,648,648,648,0
20240528,164400,49533516,648,648,648,648,0
20240528,164300,49533516,648,648,648,648,0
20240528,164200,49533516,648,648,648,648,0
20240528,164100,49533516,648,648,648,648,0
20240528,164000,49533516,648,648,648,648,0
20240528,163900,49533516,648,648,648,648,0
20240528,163800,49533516,648,648,648,648,0
20240528,163700,49533516,648,648,648,648,0
20240528,163600,49533516,648,648,648,648,0
20240528,163500,49533516,648,648,648,648,0
20240528,163400,49533516,648,648,648,648,4758
20240528,163300,49533516,648,648,648,648,0
20240528,163200,49533516,648,648,648,648,0
20240528,163100,49533516,648,648,648,648,0
20240528,163000,49533516,648,648,648,648,0
20240528,162900,49533516,648,648,648,648,0
20240528,162800,49533516,648,648,648,648,0
20240528,162700,49533516,648,648,648,648,0
20240528,162600,49533516,648,648,648,648,0
20240528,162500,49533516,648,648,648,648,0
20240528,162400,49533516,648,648,648,648,0
20240528,162300,49533516,648,648,648,648,0
20240528,162200,49533516,648,648,648,648,0
20240528,162100,49533516,648,648,648,648,0
20240528,162000,49533516,648,648,648,648,0
20240528,161900,49533516,648,648,648,648,0
20240528,161800,49533516,648,648,648,648,0
20240528,161700,49533516,648,648,648,648,0
20240528,161600,49533516,648,648,648,648,0
20240528,161500,49533516,648,648,648,648,0
20240528,161400,49533516,648,648,648,648,0
20240528,161300,49533516,648,648,648,648,0
20240528,161200,49533516,648,648,648,648,0
20240528,161100,49533516,648,648,648,648,0
20240528,161000,49533516,648,648,648,648,0
20240528,160900,49533516,648,648,648,648,0
20240528,160800,49533516,648,648,648,648,0
20240528,160700,49533516,648,648,648,648,0
20240528,160600,49533516,648,648,648,648,0
20240528,160500,49533516,648,648,648,648,0
20240528,160400,49533516,648,648,648,648,4758
20240528,160300,49533516,648,648,648,648,0
20240528,160200,49533516,648,648,648,648,0
20240528,160100,49533516,648,648,648,648,0
20240528,160000,49533516,648,648,648,648,0
20240528,155900,49533516,648,648,648,648,0
20240528,155800,49533516,648,648,648,648,0
20240528,155700,49533516,648,648,648,648,0
20240528,155600,49533516,648,648,648,648,0
20240528,155500,49533516,648,648,648,648,0
20240528,155400,49533516,648,648,648,648,0
20240528,155300,49533516,648,648,648,648,0
20240528,155200,49533516,648,648,648,648,0
20240528,155100,49533516,648,648,648,648,0
20240528,155000,49533516,648,648,648,648,0
20240528,154900,49533516,648,648,648,648,0
20240528,154800,49533516,648,648,648,648,0
20240528,154700,49533516,648,648,648,648,0
20240528,154600,49533516,648,648,648,648,0
20240528,154500,49533516,648,648,648,648,0
20240528,154400,49533516,648,648,648,648,0
20240528,154300,49533516,648,648,648,648,0
20240528,154200,49533516,648,648,648,648,0
20240528,154100,49533516,648,648,648,648,0
20240528,154000,49533516,648,648,648,648,0
20240528,153900,49533516,648,648,648,648,0
20240528,153800,49533516,648,648,648,648,0
20240528,153700,49533516,648,648,648,648,0
20240528,153600,49533516,648,648,648,648,0
20240528,153500,49533516,648,648,648,648,0
20240528,153400,49533516,648,648,648,648,4758
20240528,153300,49533516,648,648,648,648,0
20240528,153200,49533516,648,648,648,648,0
20240528,153100,49533516,648,648,648,648,0
20240528,153000,49533516,648,648,648,648,4758
20240528,152900,46450332,646,646,646,646,0
20240528,152800,46450332,646,646,646,646,0
20240528,152700,46450332,646,646,646,646,0
20240528,152600,46450332,646,646,646,646,0
20240528,152500,46450332,646,646,646,646,0
20240528,152400,46450332,646,646,646,646,0
20240528,152300,46450332,646,646,646,646,0
20240528,152200,46450332,646,646,646,646,0
20240528,152100,46450332,646,646,646,646,0
20240528,152000,46450332,646,646,646,646,0
20240528,151900,46450332,646,646,646,646,36
20240528,151800,46427076,646,647,647,646,3
20240528,151700,46425137,649,647,649,646,203
20240528,151600,46293395,649,649,649,649,1
20240528,151500,46292746,646,649,649,646,22
20240528,151400,46278471,646,646,646,646,0
20240528,151300,46278471,646,646,646,646,500
20240528,151200,45955471,646,646,646,646,0
20240528,151100,45955471,646,646,646,646,1
20240528,151000,45954825,646,646,646,646,1
20240528,150900,45954179,646,647,647,646,101
20240528,150800,45888833,646,646,646,646,1
20240528,150700,45888187,646,646,646,646,0
20240528,150600,45888187,646,646,646,646,1
20240528,150500,45887541,649,646,649,646,301
20240528,150400,45692195,649,648,649,646,3
20240528,150300,45690252,649,649,649,649,1
20240528,150200,45689603,646,646,646,646,0
20240528,150100,45689603,646,646,646,646,1
20240528,150000,45688957,646,646,646,646,1085
20240528,145900,44988047,646,646,646,646,0
20240528,145800,44988047,646,647,647,646,2
20240528,145700,44986754,646,646,646,646,0
20240528,145600,44986754,646,646,646,646,1
20240528,145500,44986108,646,646,646,646,500
20240528,145400,44663108,646,646,646,646,0
20240528,145300,44663108,646,646,646,646,1
20240528,145200,44662462,646,646,646,646,0
20240528,145100,44662462,646,646,646,646,1401
20240528,145000,43757416,646,649,650,646,111
20240528,144900,43685272,646,646,646,646,0
20240528,144800,43685272,646,646,650,646,104
20240528,144700,43617688,646,647,647,646,277
20240528,144600,43438470,650,650,650,650,500
20240528,144500,43113470,647,647,647,647,0
20240528,144400,43113470,647,647,647,647,0
20240528,144300,43113470,647,647,647,647,0
20240528,144200,43113470,647,647,647,647,0
20240528,144100,43113470,647,647,647,647,0
20240528,144000,43113470,647,647,647,647,0
20240528,143900,43113470,647,647,647,647,0
20240528,143800,43113470,647,647,647,647,0
20240528,143700,43113470,647,647,647,647,1
20240528,143600,43112823,647,647,647,647,1
20240528,143500,43112176,650,650,650,650,400
20240528,143400,42852176,647,648,648,647,2
20240528,143300,42850881,650,650,650,650,190
20240528,143200,42727381,647,647,647,647,0
20240528,143100,42727381,647,647,647,647,0
20240528,143000,42727381,647,647,647,647,0
20240528,142900,42727381,647,647,647,647,0
20240528,142800,42727381,647,647,647,647,0
20240528,142700,42727381,647,647,647,647,0
20240528,142600,42727381,647,647,647,647,0
20240528,142500,42727381,647,647,647,647,0
20240528,142400,42727381,647,647,647,647,0
20240528,142300,42727381,647,647,647,647,0
20240528,142200,42727381,647,647,647,647,0
20240528,142100,42727381,647,647,647,647,0
20240528,142000,42727381,647,647,647,647,0
20240528,141900,42727381,647,647,647,647,1
20240528,141800,42726734,647,647,647,647,0
20240528,141700,42726734,647,647,647,647,0
20240528,141600,42726734,647,647,647,647,0
20240528,141500,42726734,647,647,647,647,1
20240528,141400,42726087,647,647,647,647,0
20240528,141300,42726087,647,648,648,647,2
20240528,141200,42724792,647,647,647,647,0
20240528,141100,42724792,647,647,647,647,0
20240528,141000,42724792,647,647,647,647,0
20240528,140900,42724792,647,647,647,647,0
20240528,140800,42724792,647,647,647,647,0
20240528,140700,42724792,647,647,647,647,0
20240528,140600,42724792,647,648,648,647,1000
20240528,140500,42077791,647,647,647,647,0
20240528,140400,42077791,647,647,647,647,0
20240528,140300,42077791,647,647,647,647,0
20240528,140200,42077791,647,647,647,647,0
20240528,140100,42077791,647,647,647,647,0
20240528,140000,42077791,647,647,647,647,0
20240528,135900,42077791,647,647,647,647,0
20240528,135800,42077791,647,647,647,647,0
20240528,135700,42077791,647,647,647,647,0
20240528,135600,42077791,647,648,648,647,2
20240528,135500,42076496,647,648,648,647,3
20240528,135400,42074554,649,649,649,649,0
20240528,135300,42074554,649,649,649,649,0
20240528,135200,42074554,649,649,649,649,0
20240528,135100,42074554,649,649,649,649,440
20240528,135000,41788994,647,647,647,647,0
20240528,134900,41788994,647,647,647,647,0
20240528,134800,41788994,647,647,647,647,0
20240528,134700,41788994,647,647,647,647,0
20240528,134600,41788994,647,647,647,647,0
20240528,134500,41788994,647,647,647,647,0
20240528,134400,41788994,647,647,647,647,0
20240528,134300,41788994,647,647,647,647,0
20240528,134200,41788994,647,647,647,647,0
20240528,134100,41788994,647,647,647,647,0
20240528,134000,41788994,647,647,647,647,0
20240528,133900,41788994,647,647,647,647,0
20240528,133800,41788994,647,647,647,647,0
20240528,133700,41788994,647,648,648,647,500
20240528,133600,41465492,647,647,647,647,0
20240528,133500,41465492,647,647,647,647,0
20240528,133400,41465492,647,647,647,647,0
20240528,133300,41465492,647,647,647,647,0
20240528,133200,41465492,647,647,647,647,0
20240528,133100,41465492,647,647,647,647,0
20240528,133000,41465492,647,647,647,647,0
20240528,132900,41465492,647,647,647,647,1364
20240528,132800,40582984,647,647,647,647,0
20240528,132700,40582984,647,648,648,647,29
20240528,132600,40564193,647,647,647,647,0
20240528,132500,40564193,647,647,647,647,0
20240528,132400,40564193,647,647,647,647,0
20240528,132300,40564193,647,647,647,647,0
20240528,132200,40564193,647,647,647,647,0
20240528,132100,40564193,647,647,647,647,0
20240528,132000,40564193,647,647,647,647,0
20240528,131900,40564193,647,647,647,647,0
20240528,131800,40564193,647,647,647,647,0
20240528,131700,40564193,647,647,647,647,0
20240528,131600,40564193,647,647,647,647,0
20240528,131500,40564193,647,647,647,647,0
20240528,131400,40564193,647,647,647,647,0
20240528,131300,40564193,647,647,647,647,0
20240528,131200,40564193,647,647,647,647,0
20240528,131100,40564193,647,647,647,647,0
20240528,131000,40564193,647,647,647,647,0
20240528,130900,40564193,647,647,647,647,0
20240528,130800,40564193,647,647,647,647,0
20240528,130700,40564193,647,647,647,647,0
20240528,130600,40564193,647,647,647,647,0
20240528,130500,40564193,647,647,647,647,0
20240528,130400,40564193,647,647,647,647,0
20240528,130300,40564193,647,647,647,647,0
20240528,130200,40564193,647,647,647,647,0
20240528,130100,40564193,647,647,647,647,0
20240528,130000,40564193,647,647,647,647,0
20240528,125900,40564193,647,647,647,647,0
20240528,125800,40564193,647,647,647,647,0
20240528,125700,40564193,647,647,647,647,0
20240528,125600,40564193,647,647,647,647,0
20240528,125500,40564193,647,647,647,647,0
20240528,125400,40564193,647,647,647,647,0
20240528,125300,40564193,647,647,647,647,0
20240528,125200,40564193,647,647,647,647,0
20240528,125100,40564193,647,647,647,647,0
20240528,125000,40564193,647,647,647,647,0
20240528,124900,40564193,647,647,647,647,0
20240528,124800,40564193,647,647,647,647,0
20240528,124700,40564193,647,647,647,647,500
20240528,124600,40240693,647,647,647,647,0
20240528,124500,40240693,647,647,647,647,0
20240528,124400,40240693,647,647,647,647,0
20240528,124300,40240693,647,647,647,647,0
20240528,124200,40240693,647,647,647,647,0
20240528,124100,40240693,647,647,647,647,0
20240528,124000,40240693,647,647,647,647,0
20240528,123900,40240693,647,647,647,647,0
20240528,123800,40240693,647,647,647,647,0
20240528,123700,40240693,647,647,647,647,0
20240528,123600,40240693,647,649,649,647,58
20240528,123500,40203053,649,649,649,649,0
20240528,123400,40203053,649,649,649,649,0
20240528,123300,40203053,649,649,649,649,0
20240528,123200,40203053,649,649,649,649,0
20240528,123100,40203053,649,649,649,649,0
20240528,123000,40203053,649,649,649,649,0
20240528,122900,40203053,649,649,649,649,0
20240528,122800,40203053,649,649,649,649,0
20240528,122700,40203053,649,649,649,649,1
20240528,122600,40202404,646,647,647,646,2439
20240528,122500,38626371,647,648,648,647,2
20240528,122400,38625076,649,649,649,649,0
20240528,122300,38625076,649,649,649,649,0
20240528,122200,38625076,649,647,649,647,2
20240528,122100,38623780,647,647,647,647,0
20240528,122000,38623780,647,647,647,647,0
20240528,121900,38623780,647,647,647,647,0
20240528,121800,38623780,647,647,647,647,0
20240528,121700,38623780,647,647,647,647,0
20240528,121600,38623780,647,647,647,647,0
20240528,121500,38623780,647,647,647,647,0
20240528,121400,38623780,647,647,647,647,1
20240528,121300,38623133,647,647,647,647,0
20240528,121200,38623133,647,647,647,647,1170
20240528,121100,37866143,649,649,649,649,1
20240528,121000,37865494,647,647,647,647,0
20240528,120900,37865494,647,647,647,647,0
20240528,120800,37865494,647,647,647,647,0
20240528,120700,37865494,647,647,647,647,0
20240528,120600,37865494,647,647,647,647,0
20240528,120500,37865494,647,647,647,647,0
20240528,120400,37865494,647,647,647,647,0
20240528,120300,37865494,647,647,647,647,0
20240528,120200,37865494,647,648,648,647,124
20240528,120100,37785143,648,647,648,647,587
20240528,120000,37405277,647,647,647,647,0
20240528,115900,37405277,647,647,647,647,0
20240528,115800,37405277,647,647,647,647,1
20240528,115700,37404630,648,647,648,647,51
20240528,115600,37371583,647,648,648,647,1720
20240528,115500,36257025,647,647,647,647,1
20240528,115400,36256378,648,648,648,648,0
20240528,115300,36256378,648,648,648,648,155
20240528,115200,36155938,648,648,648,648,4
20240528,115100,36153346,648,648,648,648,42
20240528,115000,36126130,648,647,648,647,2
20240528,114900,36124835,647,648,648,647,1958
20240528,114800,34856052,648,648,648,648,0
20240528,114700,34856052,648,648,648,648,0
20240528,114600,34856052,648,648,648,648,0
20240528,114500,34856052,648,648,648,648,0
20240528,114400,34856052,648,648,648,648,0
20240528,114300,34856052,648,648,648,648,0
20240528,114200,34856052,648,648,648,648,1
20240528,114100,34855404,650,650,650,650,0
20240528,114000,34855404,650,650,650,650,0
20240528,113900,34855404,650,650,650,650,0
20240528,113800,34855404,650,650,650,650,0
20240528,113700,34855404,650,650,650,650,0
20240528,113600,34855404,650,650,650,650,0
20240528,113500,34855404,650,650,650,650,0
20240528,113400,34855404,650,650,650,650,0
20240528,113300,34855404,650,650,650,650,0
20240528,113200,34855404,650,650,650,650,0
20240528,113100,34855404,650,650,650,650,1
20240528,113000,34854754,647,647,647,647,1
20240528,112900,34854107,647,648,648,647,81
20240528,112800,34801620,647,647,647,647,0
20240528,112700,34801620,647,647,647,647,0
20240528,112600,34801620,647,647,647,647,0
20240528,112500,34801620,647,647,647,647,0
20240528,112400,34801620,647,647,647,647,0
20240528,112300,34801620,647,647,647,647,0
20240528,112200,34801620,647,647,647,647,0
20240528,112100,34801620,647,647,647,647,1
20240528,112000,34800973,652,647,652,647,2
20240528,111900,34799674,652,648,652,648,1100
20240528,111800,34084257,646,646,646,646,0
20240528,111700,34084257,646,646,646,646,0
20240528,111600,34084257,646,646,646,646,0
20240528,111500,34084257,646,646,646,646,0
20240528,111400,34084257,646,646,646,646,1
20240528,111300,34083611,646,649,649,646,3
20240528,111200,34081669,646,646,646,646,0
20240528,111100,34081669,646,646,646,646,1
20240528,111000,34081023,649,646,649,646,2
20240528,110900,34079728,649,649,649,649,1
20240528,110800,34079079,646,647,647,646,2
20240528,110700,34077786,646,646,646,646,0
20240528,110600,34077786,646,646,646,646,0
20240528,110500,34077786,646,646,646,646,0
20240528,110400,34077786,646,646,646,646,1
20240528,110300,34077140,646,646,646,646,0
20240528,110200,34077140,646,646,646,646,0
20240528,110100,34077140,646,647,647,646,2
20240528,110000,34075847,649,649,649,649,10
20240528,105900,34069357,646,646,646,646,0
20240528,105800,34069357,646,646,646,646,0
20240528,105700,34069357,646,646,646,646,0
20240528,105600,34069357,646,647,647,646,115
20240528,105500,33995066,646,646,646,646,0
20240528,105400,33995066,646,646,646,646,1
20240528,105300,33994420,646,646,646,646,0
20240528,105200,33994420,646,646,646,646,1
20240528,105100,33993774,647,647,647,647,1
20240528,105000,33993127,646,647,647,646,2
20240528,104900,33991834,646,646,646,646,0
20240528,104800,33991834,646,646,646,646,2
20240528,104700,33990542,646,646,646,646,1
20240528,104600,33989896,649,646,649,646,2
20240528,104500,33988601,646,646,646,646,0
20240528,104400,33988601,646,647,647,646,2
20240528,104300,33987308,649,646,649,646,13
20240528,104200,33978887,646,646,647,646,49
20240528,104100,33947186,647,646,647,646,3
20240528,104000,33945246,646,647,647,646,1952
20240528,103900,32682303,646,646,646,646,0
20240528,103800,32682303,646,646,646,646,0
20240528,103700,32682303,646,646,646,646,0
20240528,103600,32682303,646,646,646,646,1
20240528,103500,32681657,646,646,646,645,3
20240528,103400,32679720,645,649,649,645,10
20240528,103300,32673250,649,649,649,649,1
20240528,103200,32672601,647,647,647,647,0
20240528,103100,32672601,647,645,647,645,34420
20240528,103000,10402863,646,648,648,646,3460
20240528,102900,8165537,647,648,648,647,1001
20240528,102800,7516890,648,648,648,648,0
20240528,102700,7516890,648,648,648,648,0
20240528,102600,7516890,648,648,648,648,1
20240528,102500,7516242,647,647,647,647,0
20240528,102400,7516242,647,647,647,647,0
20240528,102300,7516242,647,647,647,647,0
20240528,102200,7516242,647,647,647,647,0
20240528,102100,7516242,647,647,647,647,0
20240528,102000,7516242,647,647,647,647,0
20240528,101900,7516242,647,647,647,647,0
20240528,101800,7516242,647,647,647,647,0
20240528,101700,7516242,647,647,647,647,0
20240528,101600,7516242,647,647,647,647,0
20240528,101500,7516242,647,648,648,647,258
20240528,101400,7349059,649,649,649,649,0
20240528,101300,7349059,649,649,649,649,0
20240528,101200,7349059,649,649,649,649,0
20240528,101100,7349059,649,649,649,649,0
20240528,101000,7349059,649,649,649,649,3
20240528,100900,7347112,649,649,649,649,0
20240528,100800,7347112,649,649,649,649,0
20240528,100700,7347112,649,649,649,649,0
20240528,100600,7347112,649,649,649,649,0
20240528,100500,7347112,649,649,649,649,0
20240528,100400,7347112,649,649,649,649,0
20240528,100300,7347112,649,649,649,649,10
20240528,100200,7340622,649,649,649,649,40
20240528,100100,7314662,646,646,646,646,1
20240528,100000,7314016,646,646,646,646,1
20240528,095900,7313370,649,646,649,646,101
20240528,095800,7247824,646,646,649,646,52
20240528,095700,7214082,649,647,649,647,292
20240528,095600,7025138,647,648,648,647,498
20240528,095500,6702435,648,648,648,648,1
20240528,095400,6701787,649,648,649,648,802
20240528,095300,6181290,649,649,649,649,111
20240528,095200,6109251,651,651,651,651,1
20240528,095100,6108600,651,651,651,651,0
20240528,095000,6108600,651,651,651,651,0
20240528,094900,6108600,651,651,651,651,2
20240528,094800,6107298,651,651,651,651,0
20240528,094700,6107298,651,651,651,651,0
20240528,094600,6107298,651,651,651,651,7
20240528,094500,6102741,651,651,651,651,1
20240528,094400,6102090,648,648,648,648,0
20240528,094300,6102090,648,648,648,648,1
20240528,094200,6101442,648,650,650,648,1001
20240528,094100,5450794,647,647,647,647,0
20240528,094000,5450794,647,648,648,647,300
20240528,093900,5256395,652,652,652,652,0
20240528,093800,5256395,652,652,652,652,0
20240528,093700,5256395,652,652,652,652,1
20240528,093600,5255743,649,649,649,649,1030
20240528,093500,4587273,649,649,649,649,0
20240528,093400,4587273,649,650,650,649,327
20240528,093300,4374724,654,650,654,650,175
20240528,093200,4260970,648,648,648,648,0
20240528,093100,4260970,648,649,649,648,51
20240528,093000,4227872,650,650,650,650,500
20240528,092900,3902872,647,647,647,647,1
20240528,092800,3902225,648,649,649,648,1076
20240528,092700,3204913,654,649,654,649,1033
20240528,092600,2534491,655,651,655,650,219
20240528,092500,2392126,656,656,656,656,0
20240528,092400,2392126,656,653,656,650,1789
20240528,092300,1229195,654,658,658,654,11
20240528,092200,1221997,658,658,658,658,0
20240528,092100,1221997,658,658,658,658,1
20240528,092000,1221339,659,650,659,650,250
20240528,091900,1057517,647,647,647,647,15
20240528,091800,1047812,645,645,645,645,0
20240528,091700,1047812,645,645,645,645,1
20240528,091600,1047167,649,647,649,647,1250
20240528,091500,238395,645,645,645,645,1
20240528,091400,237750,646,646,646,646,0
20240528,091300,237750,646,645,646,645,61
20240528,091200,198348,645,645,645,645,0
20240528,091100,198348,645,645,645,645,0
20240528,091000,198348,645,646,646,645,64
20240528,090900,157005,646,648,648,646,11
20240528,090800,149884,649,649,649,649,0
20240528,090700,149884,649,649,649,649,0
20240528,090600,149884,649,649,649,649,8
20240528,090500,144692,649,649,649,649,108
20240528,090400,74600,648,648,648,648,35
20240528,090300,51920,649,649,649,649,0
20240528,090200,51920,649,649,649,649,0
20240528,090100,51920,649,649,649,649,0
20240528,090000,51920,649,649,649,649,80