KissMeData/009460/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,185300,27283401,799,799,799,799,2059
20240531,185200,27283401,799,799,799,799,0
20240531,185100,27283401,799,799,799,799,0
20240531,185000,27283401,799,799,799,799,0
20240531,184900,27283401,799,799,799,799,0
20240531,184800,27283401,799,799,799,799,0
20240531,184700,27283401,799,799,799,799,0
20240531,184600,27283401,799,799,799,799,0
20240531,184500,27283401,799,799,799,799,0
20240531,184400,27283401,799,799,799,799,0
20240531,184300,27283401,799,799,799,799,0
20240531,184200,27283401,799,799,799,799,0
20240531,184100,27283401,799,799,799,799,0
20240531,184000,27283401,799,799,799,799,0
20240531,183900,27283401,799,799,799,799,0
20240531,183800,27283401,799,799,799,799,0
20240531,183700,27283401,799,799,799,799,0
20240531,183600,27283401,799,799,799,799,0
20240531,183500,27283401,799,799,799,799,0
20240531,183400,27283401,799,799,799,799,0
20240531,183300,27283401,799,799,799,799,0
20240531,183200,27283401,799,799,799,799,0
20240531,183100,27283401,799,799,799,799,0
20240531,183000,27283401,799,799,799,799,0
20240531,182900,27283401,799,799,799,799,0
20240531,182800,27283401,799,799,799,799,0
20240531,182700,27283401,799,799,799,799,0
20240531,182600,27283401,799,799,799,799,0
20240531,182500,27283401,799,799,799,799,0
20240531,182400,27283401,799,799,799,799,0
20240531,182300,27283401,799,799,799,799,2059
20240531,182200,27283401,799,799,799,799,0
20240531,182100,27283401,799,799,799,799,0
20240531,182000,27283401,799,799,799,799,0
20240531,181900,27283401,799,799,799,799,0
20240531,181800,27283401,799,799,799,799,0
20240531,181700,27283401,799,799,799,799,0
20240531,181600,27283401,799,799,799,799,0
20240531,181500,27283401,799,799,799,799,0
20240531,181400,27283401,799,799,799,799,0
20240531,181300,27283401,799,799,799,799,0
20240531,181200,27283401,799,799,799,799,0
20240531,181100,27283401,799,799,799,799,0
20240531,181000,27283401,799,799,799,799,0
20240531,180900,27283401,799,799,799,799,0
20240531,180800,27283401,799,799,799,799,0
20240531,180700,27283401,799,799,799,799,0
20240531,180600,27283401,799,799,799,799,0
20240531,180500,27283401,799,799,799,799,0
20240531,180400,27283401,799,799,799,799,0
20240531,180300,27283401,799,799,799,799,0
20240531,180200,27283401,799,799,799,799,0
20240531,180100,27283401,799,799,799,799,0
20240531,180000,27283401,799,799,799,799,0
20240531,175900,27283401,799,799,799,799,0
20240531,175800,27283401,799,799,799,799,0
20240531,175700,27283401,799,799,799,799,0
20240531,175600,27283401,799,799,799,799,0
20240531,175500,27283401,799,799,799,799,0
20240531,175400,27283401,799,799,799,799,0
20240531,175300,27283401,799,799,799,799,2059
20240531,175200,27283401,799,799,799,799,0
20240531,175100,27283401,799,799,799,799,0
20240531,175000,27283401,799,799,799,799,0
20240531,174900,27283401,799,799,799,799,0
20240531,174800,27283401,799,799,799,799,0
20240531,174700,27283401,799,799,799,799,0
20240531,174600,27283401,799,799,799,799,0
20240531,174500,27283401,799,799,799,799,0
20240531,174400,27283401,799,799,799,799,0
20240531,174300,27283401,799,799,799,799,0
20240531,174200,27283401,799,799,799,799,0
20240531,174100,27283401,799,799,799,799,0
20240531,174000,27283401,799,799,799,799,0
20240531,173900,27283401,799,799,799,799,0
20240531,173800,27283401,799,799,799,799,0
20240531,173700,27283401,799,799,799,799,0
20240531,173600,27283401,799,799,799,799,0
20240531,173500,27283401,799,799,799,799,0
20240531,173400,27283401,799,799,799,799,0
20240531,173300,27283401,799,799,799,799,0
20240531,173200,27283401,799,799,799,799,0
20240531,173100,27283401,799,799,799,799,0
20240531,173000,27283401,799,799,799,799,0
20240531,172900,27283401,799,799,799,799,0
20240531,172800,27283401,799,799,799,799,0
20240531,172700,27283401,799,799,799,799,0
20240531,172600,27283401,799,799,799,799,0
20240531,172500,27283401,799,799,799,799,0
20240531,172400,27283401,799,799,799,799,0
20240531,172300,27283401,799,799,799,799,2059
20240531,172200,27283401,799,799,799,799,0
20240531,172100,27283401,799,799,799,799,0
20240531,172000,27283401,799,799,799,799,0
20240531,171900,27283401,799,799,799,799,0
20240531,171800,27283401,799,799,799,799,0
20240531,171700,27283401,799,799,799,799,0
20240531,171600,27283401,799,799,799,799,0
20240531,171500,27283401,799,799,799,799,0
20240531,171400,27283401,799,799,799,799,0
20240531,171300,27283401,799,799,799,799,0
20240531,171200,27283401,799,799,799,799,0
20240531,171100,27283401,799,799,799,799,0
20240531,171000,27283401,799,799,799,799,0
20240531,170900,27283401,799,799,799,799,0
20240531,170800,27283401,799,799,799,799,0
20240531,170700,27283401,799,799,799,799,0
20240531,170600,27283401,799,799,799,799,0
20240531,170500,27283401,799,799,799,799,0
20240531,170400,27283401,799,799,799,799,0
20240531,170300,27283401,799,799,799,799,0
20240531,170200,27283401,799,799,799,799,0
20240531,170100,27283401,799,799,799,799,0
20240531,170000,27283401,799,799,799,799,0
20240531,165900,27283401,799,799,799,799,0
20240531,165800,27283401,799,799,799,799,0
20240531,165700,27283401,799,799,799,799,0
20240531,165600,27283401,799,799,799,799,0
20240531,165500,27283401,799,799,799,799,0
20240531,165400,27283401,799,799,799,799,0
20240531,165300,27283401,799,799,799,799,2059
20240531,165200,27283401,799,799,799,799,0
20240531,165100,27283401,799,799,799,799,0
20240531,165000,27283401,799,799,799,799,0
20240531,164900,27283401,799,799,799,799,0
20240531,164800,27283401,799,799,799,799,0
20240531,164700,27283401,799,799,799,799,0
20240531,164600,27283401,799,799,799,799,0
20240531,164500,27283401,799,799,799,799,0
20240531,164400,27283401,799,799,799,799,0
20240531,164300,27283401,799,799,799,799,0
20240531,164200,27283401,799,799,799,799,0
20240531,164100,27283401,799,799,799,799,0
20240531,164000,27283401,799,799,799,799,0
20240531,163900,27283401,799,799,799,799,0
20240531,163800,27283401,799,799,799,799,0
20240531,163700,27283401,799,799,799,799,0
20240531,163600,27283401,799,799,799,799,0
20240531,163500,27283401,799,799,799,799,0
20240531,163400,27283401,799,799,799,799,0
20240531,163300,27283401,799,799,799,799,0
20240531,163200,27283401,799,799,799,799,0
20240531,163100,27283401,799,799,799,799,0
20240531,163000,27283401,799,799,799,799,0
20240531,162900,27283401,799,799,799,799,0
20240531,162800,27283401,799,799,799,799,0
20240531,162700,27283401,799,799,799,799,0
20240531,162600,27283401,799,799,799,799,0
20240531,162500,27283401,799,799,799,799,0
20240531,162400,27283401,799,799,799,799,0
20240531,162300,27283401,799,799,799,799,2059
20240531,162200,27283401,799,799,799,799,0
20240531,162100,27283401,799,799,799,799,0
20240531,162000,27283401,799,799,799,799,0
20240531,161900,27283401,799,799,799,799,0
20240531,161800,27283401,799,799,799,799,0
20240531,161700,27283401,799,799,799,799,0
20240531,161600,27283401,799,799,799,799,0
20240531,161500,27283401,799,799,799,799,0
20240531,161400,27283401,799,799,799,799,0
20240531,161300,27283401,799,799,799,799,0
20240531,161200,27283401,799,799,799,799,0
20240531,161100,27283401,799,799,799,799,0
20240531,161000,27283401,799,799,799,799,0
20240531,160900,27283401,799,799,799,799,0
20240531,160800,27283401,799,799,799,799,0
20240531,160700,27283401,799,799,799,799,0
20240531,160600,27283401,799,799,799,799,0
20240531,160500,27283401,799,799,799,799,0
20240531,160400,27283401,799,799,799,799,0
20240531,160300,27283401,799,799,799,799,0
20240531,160200,27283401,799,799,799,799,0
20240531,160100,27283401,799,799,799,799,0
20240531,160000,27283401,799,799,799,799,0
20240531,155900,27283401,799,799,799,799,0
20240531,155800,27283401,799,799,799,799,0
20240531,155700,27283401,799,799,799,799,0
20240531,155600,27283401,799,799,799,799,0
20240531,155500,27283401,799,799,799,799,0
20240531,155400,27283401,799,799,799,799,0
20240531,155300,27283401,799,799,799,799,2059
20240531,155200,27283401,799,799,799,799,0
20240531,155100,27283401,799,799,799,799,0
20240531,155000,27283401,799,799,799,799,0
20240531,154900,27283401,799,799,799,799,0
20240531,154800,27283401,799,799,799,799,0
20240531,154700,27283401,799,799,799,799,0
20240531,154600,27283401,799,799,799,799,0
20240531,154500,27283401,799,799,799,799,0
20240531,154400,27283401,799,799,799,799,0
20240531,154300,27283401,799,799,799,799,0
20240531,154200,27283401,799,799,799,799,0
20240531,154100,27283401,799,799,799,799,0
20240531,154000,27283401,799,799,799,799,0
20240531,153900,27283401,799,799,799,799,0
20240531,153800,27283401,799,799,799,799,0
20240531,153700,27283401,799,799,799,799,0
20240531,153600,27283401,799,799,799,799,0
20240531,153500,27283401,799,799,799,799,0
20240531,153400,27283401,799,799,799,799,0
20240531,153300,27283401,799,799,799,799,0
20240531,153200,27283401,799,799,799,799,0
20240531,153100,27283401,799,799,799,799,0
20240531,153000,27283401,799,799,799,799,2059
20240531,152900,25638260,796,796,796,796,0
20240531,152800,25638260,796,796,796,796,0
20240531,152700,25638260,796,796,796,796,0
20240531,152600,25638260,796,796,796,796,0
20240531,152500,25638260,796,796,796,796,0
20240531,152400,25638260,796,796,796,796,0
20240531,152300,25638260,796,796,796,796,0
20240531,152200,25638260,796,796,796,796,0
20240531,152100,25638260,796,796,796,796,0
20240531,152000,25638260,796,796,796,796,0
20240531,151900,25638260,796,795,796,795,18
20240531,151800,25623937,795,795,795,795,5
20240531,151700,25619962,795,795,795,795,86
20240531,151600,25551592,795,796,796,795,67
20240531,151500,25498266,796,796,796,796,7
20240531,151400,25492694,796,796,796,796,23
20240531,151300,25474386,797,797,797,797,65
20240531,151200,25422581,797,797,797,797,70
20240531,151100,25366791,797,797,797,797,0
20240531,151000,25366791,797,797,797,797,57
20240531,150900,25321362,797,797,797,797,0
20240531,150800,25321362,797,797,797,797,0
20240531,150700,25321362,797,797,797,797,0
20240531,150600,25321362,797,797,797,797,0
20240531,150500,25321362,797,797,797,797,0
20240531,150400,25321362,797,797,797,797,946
20240531,150300,24567400,797,797,797,797,0
20240531,150200,24567400,797,797,797,797,0
20240531,150100,24567400,797,797,797,797,0
20240531,150000,24567400,797,797,797,797,0
20240531,145900,24567400,797,797,797,797,0
20240531,145800,24567400,797,797,797,797,0
20240531,145700,24567400,797,797,797,797,0
20240531,145600,24567400,797,797,797,797,0
20240531,145500,24567400,797,797,797,797,0
20240531,145400,24567400,797,797,797,797,0
20240531,145300,24567400,797,797,797,797,0
20240531,145200,24567400,797,797,797,797,0
20240531,145100,24567400,797,797,797,797,0
20240531,145000,24567400,797,797,797,797,130
20240531,144900,24463790,797,797,797,797,130
20240531,144800,24360180,797,797,797,797,0
20240531,144700,24360180,797,797,797,797,0
20240531,144600,24360180,797,797,797,797,0
20240531,144500,24360180,797,797,797,797,0
20240531,144400,24360180,797,797,797,797,0
20240531,144300,24360180,797,797,797,797,65
20240531,144200,24308375,797,797,797,797,0
20240531,144100,24308375,797,797,797,797,0
20240531,144000,24308375,797,797,797,797,0
20240531,143900,24308375,797,797,797,797,0
20240531,143800,24308375,797,797,797,797,0
20240531,143700,24308375,797,797,797,797,0
20240531,143600,24308375,797,797,797,797,0
20240531,143500,24308375,797,797,797,797,0
20240531,143400,24308375,797,797,797,797,0
20240531,143300,24308375,797,797,797,797,0
20240531,143200,24308375,797,797,797,797,0
20240531,143100,24308375,797,797,797,797,0
20240531,143000,24308375,797,797,797,797,0
20240531,142900,24308375,797,797,797,797,0
20240531,142800,24308375,797,797,797,797,0
20240531,142700,24308375,797,797,797,797,1
20240531,142600,24307578,797,797,797,797,0
20240531,142500,24307578,797,797,797,797,0
20240531,142400,24307578,797,797,797,797,0
20240531,142300,24307578,797,796,797,796,1259
20240531,142200,23304156,797,797,797,797,0
20240531,142100,23304156,797,797,797,797,0
20240531,142000,23304156,797,797,797,797,0
20240531,141900,23304156,797,797,797,797,0
20240531,141800,23304156,797,797,797,797,0
20240531,141700,23304156,797,797,797,797,0
20240531,141600,23304156,797,797,797,797,0
20240531,141500,23304156,797,797,797,797,0
20240531,141400,23304156,797,797,797,797,0
20240531,141300,23304156,797,797,797,797,0
20240531,141200,23304156,797,797,797,797,0
20240531,141100,23304156,797,797,797,797,0
20240531,141000,23304156,797,797,797,797,0
20240531,140900,23304156,797,797,797,797,0
20240531,140800,23304156,797,797,797,797,0
20240531,140700,23304156,797,797,797,797,97
20240531,140600,23226847,797,796,797,796,364
20240531,140500,22937102,796,796,796,796,0
20240531,140400,22937102,796,796,796,796,0
20240531,140300,22937102,796,796,796,796,0
20240531,140200,22937102,796,796,796,796,0
20240531,140100,22937102,796,796,796,796,0
20240531,140000,22937102,796,795,796,795,16
20240531,135900,22924375,796,796,796,796,0
20240531,135800,22924375,796,796,796,796,0
20240531,135700,22924375,796,796,796,796,0
20240531,135600,22924375,796,796,796,796,0
20240531,135500,22924375,796,796,796,796,0
20240531,135400,22924375,796,796,796,796,0
20240531,135300,22924375,796,796,796,796,0
20240531,135200,22924375,796,796,796,796,0
20240531,135100,22924375,796,796,796,796,0
20240531,135000,22924375,796,796,796,796,0
20240531,134900,22924375,796,796,796,796,0
20240531,134800,22924375,796,796,796,796,0
20240531,134700,22924375,796,796,796,796,0
20240531,134600,22924375,796,796,796,796,0
20240531,134500,22924375,796,796,796,796,0
20240531,134400,22924375,796,796,796,796,131
20240531,134300,22820099,796,796,796,796,0
20240531,134200,22820099,796,796,796,796,0
20240531,134100,22820099,796,796,796,796,0
20240531,134000,22820099,796,796,796,796,0
20240531,133900,22820099,796,796,796,796,0
20240531,133800,22820099,796,796,796,796,0
20240531,133700,22820099,796,796,796,796,0
20240531,133600,22820099,796,796,796,796,0
20240531,133500,22820099,796,796,796,796,0
20240531,133400,22820099,796,796,796,796,0
20240531,133300,22820099,796,796,796,796,0
20240531,133200,22820099,796,796,796,796,0
20240531,133100,22820099,796,796,796,796,0
20240531,133000,22820099,796,796,796,796,0
20240531,132900,22820099,796,796,796,796,0
20240531,132800,22820099,796,796,796,796,0
20240531,132700,22820099,796,796,796,796,695
20240531,132600,22266879,796,796,796,796,0
20240531,132500,22266879,796,796,796,796,0
20240531,132400,22266879,796,796,796,796,0
20240531,132300,22266879,796,796,796,796,0
20240531,132200,22266879,796,796,796,796,1
20240531,132100,22266083,795,795,795,795,0
20240531,132000,22266083,795,795,795,795,258
20240531,131900,22060973,795,795,795,795,0
20240531,131800,22060973,795,795,795,795,0
20240531,131700,22060973,795,795,795,795,0
20240531,131600,22060973,795,795,795,795,0
20240531,131500,22060973,795,795,795,795,1
20240531,131400,22060178,794,794,794,794,1
20240531,131300,22059384,795,795,795,795,0
20240531,131200,22059384,795,795,795,795,0
20240531,131100,22059384,795,795,795,795,0
20240531,131000,22059384,795,795,795,795,0
20240531,130900,22059384,795,795,795,795,0
20240531,130800,22059384,795,795,795,795,0
20240531,130700,22059384,795,795,795,795,1
20240531,130600,22058589,794,794,794,794,20
20240531,130500,22042709,795,795,795,795,0
20240531,130400,22042709,795,795,795,795,0
20240531,130300,22042709,795,795,795,795,0
20240531,130200,22042709,795,795,795,795,0
20240531,130100,22042709,795,795,795,795,0
20240531,130000,22042709,795,795,795,795,0
20240531,125900,22042709,795,795,795,795,0
20240531,125800,22042709,795,795,795,795,0
20240531,125700,22042709,795,795,795,795,0
20240531,125600,22042709,795,795,795,795,0
20240531,125500,22042709,795,795,795,795,0
20240531,125400,22042709,795,795,795,795,0
20240531,125300,22042709,795,795,795,795,0
20240531,125200,22042709,795,795,795,795,0
20240531,125100,22042709,795,795,795,795,0
20240531,125000,22042709,795,795,795,795,0
20240531,124900,22042709,795,795,795,795,0
20240531,124800,22042709,795,795,795,795,0
20240531,124700,22042709,795,795,795,795,0
20240531,124600,22042709,795,795,795,795,0
20240531,124500,22042709,795,795,795,795,0
20240531,124400,22042709,795,795,795,795,0
20240531,124300,22042709,795,795,795,795,0
20240531,124200,22042709,795,795,795,795,0
20240531,124100,22042709,795,795,795,795,0
20240531,124000,22042709,795,795,795,795,0
20240531,123900,22042709,795,795,795,795,0
20240531,123800,22042709,795,795,795,795,1
20240531,123700,22041914,795,795,795,795,0
20240531,123600,22041914,795,795,795,795,0
20240531,123500,22041914,795,795,795,795,0
20240531,123400,22041914,795,795,795,795,0
20240531,123300,22041914,795,795,795,795,0
20240531,123200,22041914,795,795,795,795,0
20240531,123100,22041914,795,795,795,795,0
20240531,123000,22041914,795,795,795,795,0
20240531,122900,22041914,795,795,795,795,0
20240531,122800,22041914,795,795,795,795,0
20240531,122700,22041914,795,795,795,795,0
20240531,122600,22041914,795,795,795,795,0
20240531,122500,22041914,795,795,795,795,7
20240531,122400,22036349,795,795,795,795,0
20240531,122300,22036349,795,795,795,795,0
20240531,122200,22036349,795,795,795,795,0
20240531,122100,22036349,795,795,795,795,0
20240531,122000,22036349,795,795,795,795,0
20240531,121900,22036349,795,795,795,795,0
20240531,121800,22036349,795,795,795,795,0
20240531,121700,22036349,795,795,795,795,0
20240531,121600,22036349,795,795,795,795,0
20240531,121500,22036349,795,795,795,795,0
20240531,121400,22036349,795,795,795,795,0
20240531,121300,22036349,795,795,795,795,0
20240531,121200,22036349,795,795,795,795,0
20240531,121100,22036349,795,795,795,795,0
20240531,121000,22036349,795,795,795,795,0
20240531,120900,22036349,795,795,795,795,0
20240531,120800,22036349,795,795,795,795,0
20240531,120700,22036349,795,795,795,795,0
20240531,120600,22036349,795,795,795,795,0
20240531,120500,22036349,795,795,795,795,0
20240531,120400,22036349,795,795,795,795,0
20240531,120300,22036349,795,795,795,795,0
20240531,120200,22036349,795,795,795,795,0
20240531,120100,22036349,795,795,795,795,0
20240531,120000,22036349,795,795,795,795,0
20240531,115900,22036349,795,795,795,795,0
20240531,115800,22036349,795,795,795,795,0
20240531,115700,22036349,795,795,795,795,0
20240531,115600,22036349,795,795,795,795,0
20240531,115500,22036349,795,795,795,795,0
20240531,115400,22036349,795,795,795,795,1
20240531,115300,22035554,794,794,794,794,135
20240531,115200,21928364,794,794,794,794,0
20240531,115100,21928364,794,794,794,794,0
20240531,115000,21928364,794,792,794,792,248
20240531,114900,21731829,791,791,791,791,1
20240531,114800,21731038,792,792,792,792,0
20240531,114700,21731038,792,792,792,792,0
20240531,114600,21731038,792,792,792,792,0
20240531,114500,21731038,792,792,792,792,0
20240531,114400,21731038,792,792,792,792,0
20240531,114300,21731038,792,792,792,792,0
20240531,114200,21731038,792,792,792,792,0
20240531,114100,21731038,792,792,792,792,0
20240531,114000,21731038,792,792,792,792,0
20240531,113900,21731038,792,792,792,792,0
20240531,113800,21731038,792,792,792,792,1
20240531,113700,21730246,791,791,791,791,0
20240531,113600,21730246,791,791,791,791,0
20240531,113500,21730246,791,791,791,791,0
20240531,113400,21730246,791,791,791,791,0
20240531,113300,21730246,791,791,791,791,0
20240531,113200,21730246,791,791,791,791,0
20240531,113100,21730246,791,791,791,791,0
20240531,113000,21730246,791,791,791,791,0
20240531,112900,21730246,791,791,791,791,0
20240531,112800,21730246,791,791,791,791,0
20240531,112700,21730246,791,791,791,791,0
20240531,112600,21730246,791,791,791,791,0
20240531,112500,21730246,791,791,791,791,0
20240531,112400,21730246,791,791,791,791,0
20240531,112300,21730246,791,791,791,791,1
20240531,112200,21729455,792,792,792,792,0
20240531,112100,21729455,792,792,792,792,1
20240531,112000,21728663,791,791,791,791,1
20240531,111900,21727872,790,790,790,790,1
20240531,111800,21727082,791,791,791,791,0
20240531,111700,21727082,791,791,791,791,0
20240531,111600,21727082,791,791,791,791,0
20240531,111500,21727082,791,791,791,791,0
20240531,111400,21727082,791,791,791,791,0
20240531,111300,21727082,791,791,791,791,0
20240531,111200,21727082,791,791,791,791,0
20240531,111100,21727082,791,791,791,791,60
20240531,111000,21679622,792,792,792,792,1
20240531,110900,21678830,792,792,792,792,0
20240531,110800,21678830,792,792,792,792,0
20240531,110700,21678830,792,792,792,792,70
20240531,110600,21623390,793,793,793,793,0
20240531,110500,21623390,793,793,793,793,0
20240531,110400,21623390,793,793,793,793,2
20240531,110300,21621804,794,794,794,794,0
20240531,110200,21621804,794,794,794,794,0
20240531,110100,21621804,794,794,794,794,0
20240531,110000,21621804,794,794,795,794,414
20240531,105900,21292807,793,793,793,793,0
20240531,105800,21292807,793,793,793,793,0
20240531,105700,21292807,793,793,793,793,0
20240531,105600,21292807,793,793,793,793,0
20240531,105500,21292807,793,793,793,793,0
20240531,105400,21292807,793,793,793,793,58
20240531,105300,21246813,793,793,793,793,0
20240531,105200,21246813,793,793,793,793,0
20240531,105100,21246813,793,793,793,793,0
20240531,105000,21246813,793,793,793,793,1
20240531,104900,21246020,792,792,792,792,0
20240531,104800,21246020,792,792,792,792,0
20240531,104700,21246020,792,792,792,792,0
20240531,104600,21246020,792,792,792,792,0
20240531,104500,21246020,792,792,792,792,0
20240531,104400,21246020,792,792,792,792,448
20240531,104300,20891204,792,792,792,792,34
20240531,104200,20864276,792,792,792,792,0
20240531,104100,20864276,792,792,792,792,0
20240531,104000,20864276,792,792,792,792,0
20240531,103900,20864276,792,792,792,792,0
20240531,103800,20864276,792,792,792,792,0
20240531,103700,20864276,792,792,792,792,0
20240531,103600,20864276,792,792,792,792,0
20240531,103500,20864276,792,792,792,792,0
20240531,103400,20864276,792,792,792,792,1
20240531,103300,20863484,793,793,793,793,0
20240531,103200,20863484,793,793,793,793,0
20240531,103100,20863484,793,793,793,793,0
20240531,103000,20863484,793,791,793,791,2
20240531,102900,20861900,793,793,793,793,0
20240531,102800,20861900,793,791,793,791,315
20240531,102700,20612512,791,791,791,791,43
20240531,102600,20578499,792,792,792,792,0
20240531,102500,20578499,792,792,792,792,1
20240531,102400,20577707,791,791,791,791,1
20240531,102300,20576916,791,791,791,791,0
20240531,102200,20576916,791,791,791,791,47
20240531,102100,20539739,791,791,791,791,0
20240531,102000,20539739,791,791,791,791,0
20240531,101900,20539739,791,790,791,790,12
20240531,101800,20530248,791,790,791,790,14
20240531,101700,20519183,791,791,791,791,0
20240531,101600,20519183,791,791,791,791,0
20240531,101500,20519183,791,791,791,791,1
20240531,101400,20518392,791,789,791,789,3
20240531,101300,20516023,789,790,790,789,87
20240531,101200,20447379,791,791,791,791,0
20240531,101100,20447379,791,791,791,791,0
20240531,101000,20447379,791,791,791,791,0
20240531,100900,20447379,791,790,791,790,103
20240531,100800,20366007,790,790,790,790,15
20240531,100700,20354157,791,791,791,791,0
20240531,100600,20354157,791,791,791,791,1
20240531,100500,20353366,791,791,791,791,1
20240531,100400,20352575,791,791,791,791,0
20240531,100300,20352575,791,791,791,791,1
20240531,100200,20351784,791,791,791,791,0
20240531,100100,20351784,791,791,791,791,1
20240531,100000,20350993,791,791,791,791,0
20240531,095900,20350993,791,790,791,790,24
20240531,095800,20332010,790,790,790,790,0
20240531,095700,20332010,790,790,790,790,2
20240531,095600,20330430,789,789,789,789,89
20240531,095500,20260209,790,790,790,790,0
20240531,095400,20260209,790,790,790,790,2
20240531,095300,20258629,791,790,791,790,5
20240531,095200,20254675,789,790,790,789,200
20240531,095100,20096855,791,791,791,791,0
20240531,095000,20096855,791,791,791,791,1
20240531,094900,20096064,791,791,791,791,8
20240531,094800,20089736,791,791,791,791,1
20240531,094700,20088945,791,791,791,791,0
20240531,094600,20088945,791,791,791,791,12
20240531,094500,20079453,791,791,791,791,1
20240531,094400,20078662,791,791,791,791,0
20240531,094300,20078662,791,790,791,790,16
20240531,094200,20066007,790,790,790,790,18
20240531,094100,20051787,791,791,791,791,0
20240531,094000,20051787,791,791,791,791,0
20240531,093900,20051787,791,791,791,791,2
20240531,093800,20050205,791,791,791,791,16
20240531,093700,20037549,791,791,791,791,0
20240531,093600,20037549,791,791,791,791,0
20240531,093500,20037549,791,791,791,791,0
20240531,093400,20037549,791,791,791,791,0
20240531,093300,20037549,791,790,791,790,13
20240531,093200,20027268,790,790,790,790,0
20240531,093100,20027268,790,791,791,788,204
20240531,093000,19866489,792,790,792,790,4
20240531,092900,19863325,792,792,792,792,0
20240531,092800,19863325,792,792,792,792,0
20240531,092700,19863325,792,792,792,792,0
20240531,092600,19863325,792,792,792,792,0
20240531,092500,19863325,792,792,792,792,0
20240531,092400,19863325,792,792,792,792,0
20240531,092300,19863325,792,788,792,788,8119
20240531,092200,13465534,788,788,788,788,1
20240531,092100,13464746,789,789,789,789,5289
20240531,092000,9291725,788,788,788,788,298
20240531,091900,9056901,788,788,788,788,7
20240531,091800,9051385,788,789,789,788,7891
20240531,091700,2831051,789,789,789,789,0
20240531,091600,2831051,789,789,789,789,15
20240531,091500,2819216,790,790,790,790,0
20240531,091400,2819216,790,790,790,790,0
20240531,091300,2819216,790,790,790,790,11
20240531,091200,2810526,790,791,791,790,2961
20240531,091100,471133,791,791,791,791,0
20240531,091000,471133,791,791,791,791,0
20240531,090900,471133,791,793,793,791,140
20240531,090800,360375,794,794,794,794,0
20240531,090700,360375,794,794,794,794,0
20240531,090600,360375,794,794,794,794,0
20240531,090500,360375,794,794,794,794,100
20240531,090400,280975,793,793,793,793,0
20240531,090300,280975,793,793,793,793,0
20240531,090200,280975,793,793,793,793,0
20240531,090100,280975,793,793,793,793,101
20240531,090000,200882,794,794,794,794,253