KissMeData/001290/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,183400,7701267,647,647,647,647,1402
20240529,183300,7701267,647,647,647,647,0
20240529,183200,7701267,647,647,647,647,0
20240529,183100,7701267,647,647,647,647,0
20240529,183000,7701267,647,647,647,647,0
20240529,182900,7701267,647,647,647,647,0
20240529,182800,7701267,647,647,647,647,0
20240529,182700,7701267,647,647,647,647,0
20240529,182600,7701267,647,647,647,647,0
20240529,182500,7701267,647,647,647,647,0
20240529,182400,7701267,647,647,647,647,0
20240529,182300,7701267,647,647,647,647,0
20240529,182200,7701267,647,647,647,647,0
20240529,182100,7701267,647,647,647,647,0
20240529,182000,7701267,647,647,647,647,0
20240529,181900,7701267,647,647,647,647,0
20240529,181800,7701267,647,647,647,647,0
20240529,181700,7701267,647,647,647,647,0
20240529,181600,7701267,647,647,647,647,0
20240529,181500,7701267,647,647,647,647,0
20240529,181400,7701267,647,647,647,647,0
20240529,181300,7701267,647,647,647,647,0
20240529,181200,7701267,647,647,647,647,0
20240529,181100,7701267,647,647,647,647,0
20240529,181000,7701267,647,647,647,647,0
20240529,180900,7701267,647,647,647,647,0
20240529,180800,7701267,647,647,647,647,0
20240529,180700,7701267,647,647,647,647,0
20240529,180600,7701267,647,647,647,647,0
20240529,180500,7701267,647,647,647,647,0
20240529,180400,7701267,647,647,647,647,1402
20240529,180300,7701267,647,647,647,647,0
20240529,180200,7701267,647,647,647,647,0
20240529,180100,7701267,647,647,647,647,0
20240529,180000,7701267,647,647,647,647,0
20240529,175900,7701267,647,647,647,647,0
20240529,175800,7701267,647,647,647,647,0
20240529,175700,7701267,647,647,647,647,0
20240529,175600,7701267,647,647,647,647,0
20240529,175500,7701267,647,647,647,647,0
20240529,175400,7701267,647,647,647,647,0
20240529,175300,7701267,647,647,647,647,0
20240529,175200,7701267,647,647,647,647,0
20240529,175100,7701267,647,647,647,647,0
20240529,175000,7701267,647,647,647,647,0
20240529,174900,7701267,647,647,647,647,0
20240529,174800,7701267,647,647,647,647,0
20240529,174700,7701267,647,647,647,647,0
20240529,174600,7701267,647,647,647,647,0
20240529,174500,7701267,647,647,647,647,0
20240529,174400,7701267,647,647,647,647,0
20240529,174300,7701267,647,647,647,647,0
20240529,174200,7701267,647,647,647,647,0
20240529,174100,7701267,647,647,647,647,0
20240529,174000,7701267,647,647,647,647,0
20240529,173900,7701267,647,647,647,647,0
20240529,173800,7701267,647,647,647,647,0
20240529,173700,7701267,647,647,647,647,0
20240529,173600,7701267,647,647,647,647,0
20240529,173500,7701267,647,647,647,647,0
20240529,173400,7701267,647,647,647,647,1402
20240529,173300,7701267,647,647,647,647,0
20240529,173200,7701267,647,647,647,647,0
20240529,173100,7701267,647,647,647,647,0
20240529,173000,7701267,647,647,647,647,0
20240529,172900,7701267,647,647,647,647,0
20240529,172800,7701267,647,647,647,647,0
20240529,172700,7701267,647,647,647,647,0
20240529,172600,7701267,647,647,647,647,0
20240529,172500,7701267,647,647,647,647,0
20240529,172400,7701267,647,647,647,647,0
20240529,172300,7701267,647,647,647,647,0
20240529,172200,7701267,647,647,647,647,0
20240529,172100,7701267,647,647,647,647,0
20240529,172000,7701267,647,647,647,647,0
20240529,171900,7701267,647,647,647,647,0
20240529,171800,7701267,647,647,647,647,0
20240529,171700,7701267,647,647,647,647,0
20240529,171600,7701267,647,647,647,647,0
20240529,171500,7701267,647,647,647,647,0
20240529,171400,7701267,647,647,647,647,0
20240529,171300,7701267,647,647,647,647,0
20240529,171200,7701267,647,647,647,647,0
20240529,171100,7701267,647,647,647,647,0
20240529,171000,7701267,647,647,647,647,0
20240529,170900,7701267,647,647,647,647,0
20240529,170800,7701267,647,647,647,647,0
20240529,170700,7701267,647,647,647,647,0
20240529,170600,7701267,647,647,647,647,0
20240529,170500,7701267,647,647,647,647,0
20240529,170400,7701267,647,647,647,647,1402
20240529,170300,7701267,647,647,647,647,0
20240529,170200,7701267,647,647,647,647,0
20240529,170100,7701267,647,647,647,647,0
20240529,170000,7701267,647,647,647,647,0
20240529,165900,7701267,647,647,647,647,0
20240529,165800,7701267,647,647,647,647,0
20240529,165700,7701267,647,647,647,647,0
20240529,165600,7701267,647,647,647,647,0
20240529,165500,7701267,647,647,647,647,0
20240529,165400,7701267,647,647,647,647,0
20240529,165300,7701267,647,647,647,647,0
20240529,165200,7701267,647,647,647,647,0
20240529,165100,7701267,647,647,647,647,0
20240529,165000,7701267,647,647,647,647,0
20240529,164900,7701267,647,647,647,647,0
20240529,164800,7701267,647,647,647,647,0
20240529,164700,7701267,647,647,647,647,0
20240529,164600,7701267,647,647,647,647,0
20240529,164500,7701267,647,647,647,647,0
20240529,164400,7701267,647,647,647,647,0
20240529,164300,7701267,647,647,647,647,0
20240529,164200,7701267,647,647,647,647,0
20240529,164100,7701267,647,647,647,647,0
20240529,164000,7701267,647,647,647,647,0
20240529,163900,7701267,647,647,647,647,0
20240529,163800,7701267,647,647,647,647,0
20240529,163700,7701267,647,647,647,647,0
20240529,163600,7701267,647,647,647,647,0
20240529,163500,7701267,647,647,647,647,0
20240529,163400,7701267,647,647,647,647,1402
20240529,163300,7701267,647,647,647,647,0
20240529,163200,7701267,647,647,647,647,0
20240529,163100,7701267,647,647,647,647,0
20240529,163000,7701267,647,647,647,647,0
20240529,162900,7701267,647,647,647,647,0
20240529,162800,7701267,647,647,647,647,0
20240529,162700,7701267,647,647,647,647,0
20240529,162600,7701267,647,647,647,647,0
20240529,162500,7701267,647,647,647,647,0
20240529,162400,7701267,647,647,647,647,0
20240529,162300,7701267,647,647,647,647,0
20240529,162200,7701267,647,647,647,647,0
20240529,162100,7701267,647,647,647,647,0
20240529,162000,7701267,647,647,647,647,0
20240529,161900,7701267,647,647,647,647,0
20240529,161800,7701267,647,647,647,647,0
20240529,161700,7701267,647,647,647,647,0
20240529,161600,7701267,647,647,647,647,0
20240529,161500,7701267,647,647,647,647,0
20240529,161400,7701267,647,647,647,647,0
20240529,161300,7701267,647,647,647,647,0
20240529,161200,7701267,647,647,647,647,0
20240529,161100,7701267,647,647,647,647,0
20240529,161000,7701267,647,647,647,647,0
20240529,160900,7701267,647,647,647,647,0
20240529,160800,7701267,647,647,647,647,0
20240529,160700,7701267,647,647,647,647,0
20240529,160600,7701267,647,647,647,647,0
20240529,160500,7701267,647,647,647,647,0
20240529,160400,7701267,647,647,647,647,1402
20240529,160300,7701267,647,647,647,647,0
20240529,160200,7701267,647,647,647,647,0
20240529,160100,7701267,647,647,647,647,0
20240529,160000,7701267,647,647,647,647,0
20240529,155900,7701267,647,647,647,647,0
20240529,155800,7701267,647,647,647,647,0
20240529,155700,7701267,647,647,647,647,0
20240529,155600,7701267,647,647,647,647,0
20240529,155500,7701267,647,647,647,647,0
20240529,155400,7701267,647,647,647,647,0
20240529,155300,7701267,647,647,647,647,0
20240529,155200,7701267,647,647,647,647,0
20240529,155100,7701267,647,647,647,647,0
20240529,155000,7701267,647,647,647,647,0
20240529,154900,7701267,647,647,647,647,0
20240529,154800,7701267,647,647,647,647,0
20240529,154700,7701267,647,647,647,647,0
20240529,154600,7701267,647,647,647,647,0
20240529,154500,7701267,647,647,647,647,0
20240529,154400,7701267,647,647,647,647,0
20240529,154300,7701267,647,647,647,647,0
20240529,154200,7701267,647,647,647,647,0
20240529,154100,7701267,647,647,647,647,0
20240529,154000,7701267,647,647,647,647,0
20240529,153900,7701267,647,647,647,647,0
20240529,153800,7701267,647,647,647,647,0
20240529,153700,7701267,647,647,647,647,0
20240529,153600,7701267,647,647,647,647,0
20240529,153500,7701267,647,647,647,647,0
20240529,153400,7701267,647,647,647,647,1402
20240529,153300,7701267,647,647,647,647,0
20240529,153200,7701267,647,647,647,647,0
20240529,153100,7701267,647,647,647,647,0
20240529,153000,7701267,647,647,647,647,1402
20240529,152900,6794173,649,649,649,649,0
20240529,152800,6794173,649,649,649,649,0
20240529,152700,6794173,649,649,649,649,0
20240529,152600,6794173,649,649,649,649,0
20240529,152500,6794173,649,649,649,649,0
20240529,152400,6794173,649,649,649,649,0
20240529,152300,6794173,649,649,649,649,0
20240529,152200,6794173,649,649,649,649,0
20240529,152100,6794173,649,649,649,649,0
20240529,152000,6794173,649,649,649,649,0
20240529,151900,6794173,649,648,649,647,4
20240529,151800,6791582,649,649,649,649,4
20240529,151700,6788986,648,648,648,648,0
20240529,151600,6788986,648,648,648,648,4
20240529,151500,6786394,649,649,649,649,0
20240529,151400,6786394,649,649,649,649,0
20240529,151300,6786394,649,649,649,649,0
20240529,151200,6786394,649,649,649,649,0
20240529,151100,6786394,649,649,649,649,0
20240529,151000,6786394,649,649,649,649,0
20240529,150900,6786394,649,648,649,648,552
20240529,150800,6428697,648,648,648,648,0
20240529,150700,6428697,648,648,648,648,1
20240529,150600,6428049,649,649,649,649,0
20240529,150500,6428049,649,649,649,649,0
20240529,150400,6428049,649,649,649,649,1
20240529,150300,6427400,648,648,648,648,0
20240529,150200,6427400,648,648,648,648,1
20240529,150100,6426752,649,649,649,649,0
20240529,150000,6426752,649,649,649,649,0
20240529,145900,6426752,649,649,649,649,0
20240529,145800,6426752,649,649,649,649,1
20240529,145700,6426103,649,649,649,649,3
20240529,145600,6424156,649,649,649,649,0
20240529,145500,6424156,649,649,649,649,0
20240529,145400,6424156,649,649,649,649,0
20240529,145300,6424156,649,649,649,649,0
20240529,145200,6424156,649,649,649,649,0
20240529,145100,6424156,649,649,649,649,0
20240529,145000,6424156,649,649,649,649,0
20240529,144900,6424156,649,649,649,649,0
20240529,144800,6424156,649,649,649,649,1
20240529,144700,6423507,647,647,647,647,0
20240529,144600,6423507,647,647,647,647,1
20240529,144500,6422860,649,649,649,649,0
20240529,144400,6422860,649,649,649,649,0
20240529,144300,6422860,649,649,649,649,0
20240529,144200,6422860,649,649,649,649,0
20240529,144100,6422860,649,649,649,649,0
20240529,144000,6422860,649,649,649,649,0
20240529,143900,6422860,649,648,649,648,17
20240529,143800,6411843,649,649,649,649,0
20240529,143700,6411843,649,649,649,649,0
20240529,143600,6411843,649,649,649,649,0
20240529,143500,6411843,649,649,649,649,0
20240529,143400,6411843,649,649,649,649,0
20240529,143300,6411843,649,649,649,649,0
20240529,143200,6411843,649,649,649,649,0
20240529,143100,6411843,649,649,649,649,0
20240529,143000,6411843,649,649,649,649,0
20240529,142900,6411843,649,649,649,649,0
20240529,142800,6411843,649,649,649,649,0
20240529,142700,6411843,649,649,649,649,0
20240529,142600,6411843,649,649,649,649,0
20240529,142500,6411843,649,649,649,649,0
20240529,142400,6411843,649,649,649,649,0
20240529,142300,6411843,649,649,649,649,0
20240529,142200,6411843,649,649,649,649,0
20240529,142100,6411843,649,649,649,649,0
20240529,142000,6411843,649,649,649,649,0
20240529,141900,6411843,649,649,649,649,0
20240529,141800,6411843,649,649,649,649,0
20240529,141700,6411843,649,649,649,649,0
20240529,141600,6411843,649,649,649,649,0
20240529,141500,6411843,649,649,649,649,0
20240529,141400,6411843,649,649,649,649,0
20240529,141300,6411843,649,649,649,649,0
20240529,141200,6411843,649,649,649,649,0
20240529,141100,6411843,649,649,649,649,0
20240529,141000,6411843,649,649,649,649,0
20240529,140900,6411843,649,649,649,649,0
20240529,140800,6411843,649,649,649,649,0
20240529,140700,6411843,649,647,649,647,7
20240529,140600,6407302,648,648,648,648,7
20240529,140500,6402766,647,647,647,647,0
20240529,140400,6402766,647,647,647,647,0
20240529,140300,6402766,647,647,647,647,0
20240529,140200,6402766,647,647,647,647,0
20240529,140100,6402766,647,647,647,647,0
20240529,140000,6402766,647,647,647,647,0
20240529,135900,6402766,647,647,647,647,0
20240529,135800,6402766,647,647,647,647,0
20240529,135700,6402766,647,647,647,647,0
20240529,135600,6402766,647,647,647,647,0
20240529,135500,6402766,647,647,647,647,0
20240529,135400,6402766,647,647,647,647,1
20240529,135300,6402119,647,647,647,647,0
20240529,135200,6402119,647,647,647,647,0
20240529,135100,6402119,647,647,647,647,100
20240529,135000,6337419,647,647,647,647,0
20240529,134900,6337419,647,647,647,647,0
20240529,134800,6337419,647,647,647,647,0
20240529,134700,6337419,647,647,647,647,0
20240529,134600,6337419,647,647,647,647,0
20240529,134500,6337419,647,647,647,647,1
20240529,134400,6336772,650,650,650,650,0
20240529,134300,6336772,650,648,650,648,270
20240529,134200,6161647,646,646,646,646,0
20240529,134100,6161647,646,646,646,646,0
20240529,134000,6161647,646,646,646,646,0
20240529,133900,6161647,646,646,646,646,0
20240529,133800,6161647,646,646,646,646,0
20240529,133700,6161647,646,646,646,646,0
20240529,133600,6161647,646,646,646,646,0
20240529,133500,6161647,646,646,646,646,0
20240529,133400,6161647,646,646,646,646,0
20240529,133300,6161647,646,646,646,646,0
20240529,133200,6161647,646,646,646,646,0
20240529,133100,6161647,646,646,646,646,0
20240529,133000,6161647,646,646,646,646,0
20240529,132900,6161647,646,646,646,646,0
20240529,132800,6161647,646,646,646,646,0
20240529,132700,6161647,646,646,646,646,0
20240529,132600,6161647,646,646,646,646,0
20240529,132500,6161647,646,646,646,646,0
20240529,132400,6161647,646,646,646,646,0
20240529,132300,6161647,646,646,646,646,0
20240529,132200,6161647,646,646,646,646,1
20240529,132100,6161001,646,648,648,646,151
20240529,132000,6063155,646,647,647,646,2
20240529,131900,6061862,646,646,646,646,0
20240529,131800,6061862,646,646,646,646,0
20240529,131700,6061862,646,646,646,646,0
20240529,131600,6061862,646,646,646,646,1
20240529,131500,6061216,646,647,647,646,5
20240529,131400,6057982,648,648,648,648,2222
20240529,131300,4618126,646,646,646,646,0
20240529,131200,4618126,646,646,646,646,0
20240529,131100,4618126,646,646,646,646,0
20240529,131000,4618126,646,646,646,646,0
20240529,130900,4618126,646,646,646,646,0
20240529,130800,4618126,646,646,646,646,0
20240529,130700,4618126,646,646,646,646,0
20240529,130600,4618126,646,646,646,646,0
20240529,130500,4618126,646,646,646,646,0
20240529,130400,4618126,646,646,646,646,0
20240529,130300,4618126,646,646,646,646,0
20240529,130200,4618126,646,646,646,646,0
20240529,130100,4618126,646,646,646,646,0
20240529,130000,4618126,646,646,646,646,1
20240529,125900,4617480,647,648,648,647,102
20240529,125800,4551485,649,649,649,649,0
20240529,125700,4551485,649,649,649,649,0
20240529,125600,4551485,649,649,649,649,0
20240529,125500,4551485,649,649,649,649,1
20240529,125400,4550836,649,649,649,649,0
20240529,125300,4550836,649,649,649,649,80
20240529,125200,4498916,646,646,646,646,0
20240529,125100,4498916,646,646,646,646,0
20240529,125000,4498916,646,646,646,646,0
20240529,124900,4498916,646,646,646,646,0
20240529,124800,4498916,646,647,647,646,2
20240529,124700,4497623,646,646,646,646,1
20240529,124600,4496977,646,647,647,646,4
20240529,124500,4494390,650,649,650,649,8
20240529,124400,4489196,649,648,649,648,482
20240529,124300,4176856,645,645,645,645,0
20240529,124200,4176856,645,645,645,645,0
20240529,124100,4176856,645,645,645,645,0
20240529,124000,4176856,645,645,645,645,0
20240529,123900,4176856,645,645,645,645,0
20240529,123800,4176856,645,645,645,645,0
20240529,123700,4176856,645,645,645,645,0
20240529,123600,4176856,645,645,645,645,1
20240529,123500,4176211,645,645,645,645,0
20240529,123400,4176211,645,645,645,645,0
20240529,123300,4176211,645,645,645,645,0
20240529,123200,4176211,645,645,645,645,1
20240529,123100,4175566,645,645,645,645,0
20240529,123000,4175566,645,645,645,645,0
20240529,122900,4175566,645,645,645,645,0
20240529,122800,4175566,645,645,645,645,1
20240529,122700,4174921,645,645,645,645,0
20240529,122600,4174921,645,645,645,645,0
20240529,122500,4174921,645,645,645,645,1
20240529,122400,4174276,648,648,648,648,0
20240529,122300,4174276,648,648,648,648,18
20240529,122200,4162612,645,645,645,645,0
20240529,122100,4162612,645,645,645,645,0
20240529,122000,4162612,645,645,645,645,1
20240529,121900,4161967,645,645,645,645,0
20240529,121800,4161967,645,645,645,645,0
20240529,121700,4161967,645,645,645,645,0
20240529,121600,4161967,645,645,645,645,1
20240529,121500,4161322,645,645,645,645,0
20240529,121400,4161322,645,645,645,645,0
20240529,121300,4161322,645,645,645,645,0
20240529,121200,4161322,645,645,645,645,0
20240529,121100,4161322,645,645,645,645,0
20240529,121000,4161322,645,645,645,645,1
20240529,120900,4160677,645,645,645,645,0
20240529,120800,4160677,645,645,645,645,0
20240529,120700,4160677,645,645,645,645,0
20240529,120600,4160677,645,645,645,645,0
20240529,120500,4160677,645,645,645,645,1
20240529,120400,4160032,645,645,645,645,0
20240529,120300,4160032,645,645,645,645,1
20240529,120200,4159387,645,645,645,645,1
20240529,120100,4158742,648,648,648,648,4
20240529,120000,4156150,645,645,645,645,1
20240529,115900,4155505,645,645,647,645,13
20240529,115800,4147098,645,646,646,645,1123
20240529,115700,3421642,646,646,646,646,1
20240529,115600,3420996,646,646,646,646,0
20240529,115500,3420996,646,646,646,646,0
20240529,115400,3420996,646,646,646,646,0
20240529,115300,3420996,646,646,646,646,0
20240529,115200,3420996,646,647,647,646,2
20240529,115100,3419703,646,646,646,646,0
20240529,115000,3419703,646,646,646,646,0
20240529,114900,3419703,646,646,646,646,0
20240529,114800,3419703,646,646,646,646,0
20240529,114700,3419703,646,646,646,646,0
20240529,114600,3419703,646,646,646,646,0
20240529,114500,3419703,646,646,646,646,0
20240529,114400,3419703,646,646,646,646,0
20240529,114300,3419703,646,646,646,646,0
20240529,114200,3419703,646,646,646,646,0
20240529,114100,3419703,646,646,646,646,0
20240529,114000,3419703,646,646,646,646,0
20240529,113900,3419703,646,646,646,646,0
20240529,113800,3419703,646,646,646,646,0
20240529,113700,3419703,646,646,646,646,0
20240529,113600,3419703,646,646,646,646,0
20240529,113500,3419703,646,647,647,646,2
20240529,113400,3418410,646,646,646,646,0
20240529,113300,3418410,646,646,646,646,0
20240529,113200,3418410,646,646,646,646,0
20240529,113100,3418410,646,646,646,646,0
20240529,113000,3418410,646,647,647,646,2
20240529,112900,3417117,646,646,646,646,1
20240529,112800,3416471,647,647,647,647,0
20240529,112700,3416471,647,647,647,647,0
20240529,112600,3416471,647,647,647,647,0
20240529,112500,3416471,647,647,647,647,0
20240529,112400,3416471,647,647,647,647,1
20240529,112300,3415824,646,647,647,646,2
20240529,112200,3414531,646,646,646,646,0
20240529,112100,3414531,646,646,646,646,0
20240529,112000,3414531,646,646,646,646,0
20240529,111900,3414531,646,646,646,646,0
20240529,111800,3414531,646,646,646,646,0
20240529,111700,3414531,646,646,646,646,0
20240529,111600,3414531,646,646,646,646,0
20240529,111500,3414531,646,646,646,646,0
20240529,111400,3414531,646,646,646,646,0
20240529,111300,3414531,646,646,646,646,0
20240529,111200,3414531,646,646,646,646,0
20240529,111100,3414531,646,646,646,646,0
20240529,111000,3414531,646,646,646,646,1
20240529,110900,3413885,646,646,646,646,0
20240529,110800,3413885,646,646,646,646,0
20240529,110700,3413885,646,647,647,646,2
20240529,110600,3412592,646,646,646,646,0
20240529,110500,3412592,646,646,646,646,1
20240529,110400,3411946,646,646,646,646,0
20240529,110300,3411946,646,646,646,646,0
20240529,110200,3411946,646,646,646,646,0
20240529,110100,3411946,646,646,646,646,0
20240529,110000,3411946,646,646,646,646,1
20240529,105900,3411300,646,646,646,646,0
20240529,105800,3411300,646,646,646,646,1
20240529,105700,3410654,646,646,646,646,0
20240529,105600,3410654,646,646,646,646,1
20240529,105500,3410008,646,647,647,646,474
20240529,105400,3103331,647,647,647,647,0
20240529,105300,3103331,647,647,647,647,0
20240529,105200,3103331,647,647,647,647,0
20240529,105100,3103331,647,647,647,647,0
20240529,105000,3103331,647,647,647,647,0
20240529,104900,3103331,647,647,647,647,0
20240529,104800,3103331,647,647,647,647,0
20240529,104700,3103331,647,647,647,647,0
20240529,104600,3103331,647,647,647,647,0
20240529,104500,3103331,647,647,647,647,0
20240529,104400,3103331,647,647,647,647,1
20240529,104300,3102684,647,647,647,647,0
20240529,104200,3102684,647,647,647,647,0
20240529,104100,3102684,647,647,647,647,0
20240529,104000,3102684,647,647,647,647,0
20240529,103900,3102684,647,648,648,647,101
20240529,103800,3037237,647,647,647,647,0
20240529,103700,3037237,647,647,647,647,0
20240529,103600,3037237,647,647,647,647,0
20240529,103500,3037237,647,647,647,647,0
20240529,103400,3037237,647,647,647,647,0
20240529,103300,3037237,647,647,647,647,100
20240529,103200,2972537,647,647,647,647,0
20240529,103100,2972537,647,647,647,647,0
20240529,103000,2972537,647,647,647,647,1
20240529,102900,2971890,647,647,647,647,0
20240529,102800,2971890,647,647,647,647,0
20240529,102700,2971890,647,647,647,647,0
20240529,102600,2971890,647,647,647,647,0
20240529,102500,2971890,647,647,647,647,0
20240529,102400,2971890,647,647,647,647,0
20240529,102300,2971890,647,647,647,647,0
20240529,102200,2971890,647,647,647,647,0
20240529,102100,2971890,647,647,647,647,1
20240529,102000,2971243,647,647,647,647,0
20240529,101900,2971243,647,647,647,647,0
20240529,101800,2971243,647,647,647,647,0
20240529,101700,2971243,647,647,647,647,0
20240529,101600,2971243,647,647,647,647,0
20240529,101500,2971243,647,647,647,647,0
20240529,101400,2971243,647,647,647,647,0
20240529,101300,2971243,647,647,647,647,0
20240529,101200,2971243,647,647,647,647,0
20240529,101100,2971243,647,647,647,647,1
20240529,101000,2970596,647,647,647,647,0
20240529,100900,2970596,647,648,648,647,1200
20240529,100800,2194146,647,648,648,647,9
20240529,100700,2188315,647,647,647,647,0
20240529,100600,2188315,647,647,647,647,1
20240529,100500,2187668,647,647,647,647,0
20240529,100400,2187668,647,647,647,647,0
20240529,100300,2187668,647,647,647,647,2
20240529,100200,2186374,647,647,647,647,0
20240529,100100,2186374,647,647,647,647,1
20240529,100000,2185727,647,647,647,647,0
20240529,095900,2185727,647,647,647,647,0
20240529,095800,2185727,647,648,648,647,21
20240529,095700,2172120,648,648,648,648,600
20240529,095600,1783320,647,647,647,647,0
20240529,095500,1783320,647,647,647,647,0
20240529,095400,1783320,647,647,647,647,0
20240529,095300,1783320,647,647,647,647,0
20240529,095200,1783320,647,647,647,647,0
20240529,095100,1783320,647,647,647,647,0
20240529,095000,1783320,647,647,647,647,0
20240529,094900,1783320,647,647,647,647,0
20240529,094800,1783320,647,647,647,647,1
20240529,094700,1782673,647,647,647,647,0
20240529,094600,1782673,647,647,647,647,0
20240529,094500,1782673,647,647,647,647,1
20240529,094400,1782026,649,647,649,647,2
20240529,094300,1780730,647,647,647,647,0
20240529,094200,1780730,647,648,648,647,2
20240529,094100,1779435,649,647,649,647,3
20240529,094000,1777490,647,647,647,647,1
20240529,093900,1776843,647,649,649,647,78
20240529,093800,1726223,649,649,649,647,9
20240529,093700,1720386,647,647,647,647,1
20240529,093600,1719739,649,647,649,647,3
20240529,093500,1717794,647,647,647,647,0
20240529,093400,1717794,647,647,647,647,0
20240529,093300,1717794,647,648,648,647,2559
20240529,093200,60121,645,645,645,645,0
20240529,093100,60121,645,645,645,645,0
20240529,093000,60121,645,645,645,645,0
20240529,092900,60121,645,645,645,645,0
20240529,092800,60121,645,645,645,645,0
20240529,092700,60121,645,645,645,645,0
20240529,092600,60121,645,645,645,645,0
20240529,092500,60121,645,645,645,645,0
20240529,092400,60121,645,645,645,645,0
20240529,092300,60121,645,645,645,645,0
20240529,092200,60121,645,645,645,645,0
20240529,092100,60121,645,645,645,645,1
20240529,092000,59476,645,645,645,645,0
20240529,091900,59476,645,645,645,645,1
20240529,091800,58831,645,645,645,645,0
20240529,091700,58831,645,645,645,645,0
20240529,091600,58831,645,645,645,645,1
20240529,091500,58186,645,645,645,645,1
20240529,091400,57541,645,646,646,645,2
20240529,091300,56250,646,646,646,646,0
20240529,091200,56250,646,646,646,646,0
20240529,091100,56250,646,646,646,646,1
20240529,091000,55604,645,645,645,645,0
20240529,090900,55604,645,648,648,645,16
20240529,090800,45239,645,645,645,645,10
20240529,090700,38789,645,646,646,645,2
20240529,090600,37498,645,645,645,645,1
20240529,090500,36853,648,645,648,645,2
20240529,090400,35560,645,645,645,645,1
20240529,090300,34915,648,645,648,645,2
20240529,090200,33622,645,645,645,645,1
20240529,090100,32977,648,648,648,645,3
20240529,090000,31036,645,648,648,645,48