KissMeData/010280/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185300,57743654,620,620,620,620,10113
20240902,185200,57743654,620,620,620,620,0
20240902,185100,57743654,620,620,620,620,0
20240902,185000,57743654,620,620,620,620,0
20240902,184900,57743654,620,620,620,620,0
20240902,184800,57743654,620,620,620,620,0
20240902,184700,57743654,620,620,620,620,0
20240902,184600,57743654,620,620,620,620,0
20240902,184500,57743654,620,620,620,620,0
20240902,184400,57743654,620,620,620,620,0
20240902,184300,57743654,620,620,620,620,0
20240902,184200,57743654,620,620,620,620,0
20240902,184100,57743654,620,620,620,620,0
20240902,184000,57743654,620,620,620,620,0
20240902,183900,57743654,620,620,620,620,0
20240902,183800,57743654,620,620,620,620,0
20240902,183700,57743654,620,620,620,620,0
20240902,183600,57743654,620,620,620,620,0
20240902,183500,57743654,620,620,620,620,0
20240902,183400,57743654,620,620,620,620,0
20240902,183300,57743654,620,620,620,620,0
20240902,183200,57743654,620,620,620,620,0
20240902,183100,57743654,620,620,620,620,0
20240902,183000,57743654,620,620,620,620,0
20240902,182900,57743654,620,620,620,620,0
20240902,182800,57743654,620,620,620,620,0
20240902,182700,57743654,620,620,620,620,0
20240902,182600,57743654,620,620,620,620,0
20240902,182500,57743654,620,620,620,620,0
20240902,182400,57743654,620,620,620,620,0
20240902,182300,57743654,620,620,620,620,10113
20240902,182200,57743654,620,620,620,620,0
20240902,182100,57743654,620,620,620,620,0
20240902,182000,57743654,620,620,620,620,0
20240902,181900,57743654,620,620,620,620,0
20240902,181800,57743654,620,620,620,620,0
20240902,181700,57743654,620,620,620,620,0
20240902,181600,57743654,620,620,620,620,0
20240902,181500,57743654,620,620,620,620,0
20240902,181400,57743654,620,620,620,620,0
20240902,181300,57743654,620,620,620,620,0
20240902,181200,57743654,620,620,620,620,0
20240902,181100,57743654,620,620,620,620,0
20240902,181000,57743654,620,620,620,620,0
20240902,180900,57743654,620,620,620,620,0
20240902,180800,57743654,620,620,620,620,0
20240902,180700,57743654,620,620,620,620,0
20240902,180600,57743654,620,620,620,620,0
20240902,180500,57743654,620,620,620,620,0
20240902,180400,57743654,620,620,620,620,0
20240902,180300,57743654,620,620,620,620,0
20240902,180200,57743654,620,620,620,620,0
20240902,180100,57743654,620,620,620,620,0
20240902,180000,57743654,620,620,620,620,0
20240902,175900,57743654,620,620,620,620,0
20240902,175800,57743654,620,620,620,620,0
20240902,175700,57743654,620,620,620,620,0
20240902,175600,57743654,620,620,620,620,0
20240902,175500,57743654,620,620,620,620,0
20240902,175400,57743654,620,620,620,620,0
20240902,175300,57743654,620,620,620,620,10113
20240902,175200,57743654,620,620,620,620,0
20240902,175100,57743654,620,620,620,620,0
20240902,175000,57743654,620,620,620,620,0
20240902,174900,57743654,620,620,620,620,0
20240902,174800,57743654,620,620,620,620,0
20240902,174700,57743654,620,620,620,620,0
20240902,174600,57743654,620,620,620,620,0
20240902,174500,57743654,620,620,620,620,0
20240902,174400,57743654,620,620,620,620,0
20240902,174300,57743654,620,620,620,620,0
20240902,174200,57743654,620,620,620,620,0
20240902,174100,57743654,620,620,620,620,0
20240902,174000,57743654,620,620,620,620,0
20240902,173900,57743654,620,620,620,620,0
20240902,173800,57743654,620,620,620,620,0
20240902,173700,57743654,620,620,620,620,0
20240902,173600,57743654,620,620,620,620,0
20240902,173500,57743654,620,620,620,620,0
20240902,173400,57743654,620,620,620,620,0
20240902,173300,57743654,620,620,620,620,0
20240902,173200,57743654,620,620,620,620,0
20240902,173100,57743654,620,620,620,620,0
20240902,173000,57743654,620,620,620,620,0
20240902,172900,57743654,620,620,620,620,0
20240902,172800,57743654,620,620,620,620,0
20240902,172700,57743654,620,620,620,620,0
20240902,172600,57743654,620,620,620,620,0
20240902,172500,57743654,620,620,620,620,0
20240902,172400,57743654,620,620,620,620,0
20240902,172300,57743654,620,620,620,620,10113
20240902,172200,57743654,620,620,620,620,0
20240902,172100,57743654,620,620,620,620,0
20240902,172000,57743654,620,620,620,620,0
20240902,171900,57743654,620,620,620,620,0
20240902,171800,57743654,620,620,620,620,0
20240902,171700,57743654,620,620,620,620,0
20240902,171600,57743654,620,620,620,620,0
20240902,171500,57743654,620,620,620,620,0
20240902,171400,57743654,620,620,620,620,0
20240902,171300,57743654,620,620,620,620,0
20240902,171200,57743654,620,620,620,620,0
20240902,171100,57743654,620,620,620,620,0
20240902,171000,57743654,620,620,620,620,0
20240902,170900,57743654,620,620,620,620,0
20240902,170800,57743654,620,620,620,620,0
20240902,170700,57743654,620,620,620,620,0
20240902,170600,57743654,620,620,620,620,0
20240902,170500,57743654,620,620,620,620,0
20240902,170400,57743654,620,620,620,620,0
20240902,170300,57743654,620,620,620,620,0
20240902,170200,57743654,620,620,620,620,0
20240902,170100,57743654,620,620,620,620,0
20240902,170000,57743654,620,620,620,620,0
20240902,165900,57743654,620,620,620,620,0
20240902,165800,57743654,620,620,620,620,0
20240902,165700,57743654,620,620,620,620,0
20240902,165600,57743654,620,620,620,620,0
20240902,165500,57743654,620,620,620,620,0
20240902,165400,57743654,620,620,620,620,0
20240902,165300,57743654,620,620,620,620,10113
20240902,165200,57743654,620,620,620,620,0
20240902,165100,57743654,620,620,620,620,0
20240902,165000,57743654,620,620,620,620,0
20240902,164900,57743654,620,620,620,620,0
20240902,164800,57743654,620,620,620,620,0
20240902,164700,57743654,620,620,620,620,0
20240902,164600,57743654,620,620,620,620,0
20240902,164500,57743654,620,620,620,620,0
20240902,164400,57743654,620,620,620,620,0
20240902,164300,57743654,620,620,620,620,0
20240902,164200,57743654,620,620,620,620,0
20240902,164100,57743654,620,620,620,620,0
20240902,164000,57743654,620,620,620,620,0
20240902,163900,57743654,620,620,620,620,0
20240902,163800,57743654,620,620,620,620,0
20240902,163700,57743654,620,620,620,620,0
20240902,163600,57743654,620,620,620,620,0
20240902,163500,57743654,620,620,620,620,0
20240902,163400,57743654,620,620,620,620,0
20240902,163300,57743654,620,620,620,620,0
20240902,163200,57743654,620,620,620,620,0
20240902,163100,57743654,620,620,620,620,0
20240902,163000,57743654,620,620,620,620,0
20240902,162900,57743654,620,620,620,620,0
20240902,162800,57743654,620,620,620,620,0
20240902,162700,57743654,620,620,620,620,0
20240902,162600,57743654,620,620,620,620,0
20240902,162500,57743654,620,620,620,620,0
20240902,162400,57743654,620,620,620,620,0
20240902,162300,57743654,620,620,620,620,10113
20240902,162200,57743654,620,620,620,620,0
20240902,162100,57743654,620,620,620,620,0
20240902,162000,57743654,620,620,620,620,0
20240902,161900,57743654,620,620,620,620,0
20240902,161800,57743654,620,620,620,620,0
20240902,161700,57743654,620,620,620,620,0
20240902,161600,57743654,620,620,620,620,0
20240902,161500,57743654,620,620,620,620,0
20240902,161400,57743654,620,620,620,620,0
20240902,161300,57743654,620,620,620,620,0
20240902,161200,57743654,620,620,620,620,0
20240902,161100,57743654,620,620,620,620,0
20240902,161000,57743654,620,620,620,620,0
20240902,160900,57743654,620,620,620,620,0
20240902,160800,57743654,620,620,620,620,0
20240902,160700,57743654,620,620,620,620,0
20240902,160600,57743654,620,620,620,620,0
20240902,160500,57743654,620,620,620,620,0
20240902,160400,57743654,620,620,620,620,0
20240902,160300,57743654,620,620,620,620,0
20240902,160200,57743654,620,620,620,620,0
20240902,160100,57743654,620,620,620,620,0
20240902,160000,57743654,620,620,620,620,0
20240902,155900,57743654,620,620,620,620,0
20240902,155800,57743654,620,620,620,620,0
20240902,155700,57743654,620,620,620,620,0
20240902,155600,57743654,620,620,620,620,0
20240902,155500,57743654,620,620,620,620,0
20240902,155400,57743654,620,620,620,620,0
20240902,155300,57743654,620,620,620,620,10113
20240902,155200,57743654,620,620,620,620,0
20240902,155100,57743654,620,620,620,620,0
20240902,155000,57743654,620,620,620,620,0
20240902,154900,57743654,620,620,620,620,0
20240902,154800,57743654,620,620,620,620,0
20240902,154700,57743654,620,620,620,620,0
20240902,154600,57743654,620,620,620,620,0
20240902,154500,57743654,620,620,620,620,0
20240902,154400,57743654,620,620,620,620,0
20240902,154300,57743654,620,620,620,620,0
20240902,154200,57743654,620,620,620,620,0
20240902,154100,57743654,620,620,620,620,0
20240902,154000,57743654,620,620,620,620,0
20240902,153900,57743654,620,620,620,620,0
20240902,153800,57743654,620,620,620,620,0
20240902,153700,57743654,620,620,620,620,0
20240902,153600,57743654,620,620,620,620,0
20240902,153500,57743654,620,620,620,620,0
20240902,153400,57743654,620,620,620,620,0
20240902,153300,57743654,620,620,620,620,0
20240902,153200,57743654,620,620,620,620,0
20240902,153100,57743654,620,620,620,620,0
20240902,153000,57743654,620,620,620,620,10113
20240902,152900,51473594,619,619,619,619,0
20240902,152800,51473594,619,619,619,619,0
20240902,152700,51473594,619,619,619,619,0
20240902,152600,51473594,619,619,619,619,0
20240902,152500,51473594,619,619,619,619,0
20240902,152400,51473594,619,619,619,619,0
20240902,152300,51473594,619,619,619,619,0
20240902,152200,51473594,619,619,619,619,0
20240902,152100,51473594,619,619,619,619,0
20240902,152000,51473594,619,619,619,619,0
20240902,151900,51473594,619,619,619,619,859
20240902,151800,50941873,619,619,619,619,0
20240902,151700,50941873,619,619,619,619,0
20240902,151600,50941873,619,619,619,619,0
20240902,151500,50941873,619,619,619,619,73
20240902,151400,50896686,617,617,617,617,0
20240902,151300,50896686,617,617,617,617,0
20240902,151200,50896686,617,617,617,617,0
20240902,151100,50896686,617,617,617,617,118
20240902,151000,50823880,619,619,619,619,2000
20240902,150900,49585880,619,619,619,619,0
20240902,150800,49585880,619,619,619,619,0
20240902,150700,49585880,619,619,619,619,0
20240902,150600,49585880,619,619,619,619,0
20240902,150500,49585880,619,619,619,619,0
20240902,150400,49585880,619,619,619,619,0
20240902,150300,49585880,619,619,619,619,0
20240902,150200,49585880,619,619,619,619,0
20240902,150100,49585880,619,619,619,619,0
20240902,150000,49585880,619,619,619,619,0
20240902,145900,49585880,619,619,619,619,0
20240902,145800,49585880,619,619,619,619,20
20240902,145700,49573500,620,620,620,620,0
20240902,145600,49573500,620,620,620,620,0
20240902,145500,49573500,620,620,620,620,0
20240902,145400,49573500,620,620,620,620,0
20240902,145300,49573500,620,620,620,620,0
20240902,145200,49573500,620,620,620,620,0
20240902,145100,49573500,620,618,620,618,67
20240902,145000,49532014,618,618,618,618,0
20240902,144900,49532014,618,618,618,618,0
20240902,144800,49532014,618,618,618,618,0
20240902,144700,49532014,618,618,618,618,0
20240902,144600,49532014,618,618,618,618,0
20240902,144500,49532014,618,618,618,618,0
20240902,144400,49532014,618,618,618,618,0
20240902,144300,49532014,618,618,618,618,0
20240902,144200,49532014,618,618,618,618,5
20240902,144100,49528924,617,617,617,617,0
20240902,144000,49528924,617,617,617,617,0
20240902,143900,49528924,617,617,617,617,0
20240902,143800,49528924,617,617,617,617,0
20240902,143700,49528924,617,617,617,617,0
20240902,143600,49528924,617,617,617,617,0
20240902,143500,49528924,617,617,617,617,0
20240902,143400,49528924,617,617,617,617,0
20240902,143300,49528924,617,617,617,617,0
20240902,143200,49528924,617,617,617,617,0
20240902,143100,49528924,617,617,617,617,0
20240902,143000,49528924,617,617,617,617,0
20240902,142900,49528924,617,617,617,617,0
20240902,142800,49528924,617,617,617,617,0
20240902,142700,49528924,617,617,617,617,0
20240902,142600,49528924,617,617,617,617,0
20240902,142500,49528924,617,617,617,617,0
20240902,142400,49528924,617,617,617,617,0
20240902,142300,49528924,617,617,617,617,18
20240902,142200,49517818,620,620,620,620,0
20240902,142100,49517818,620,620,620,620,0
20240902,142000,49517818,620,620,620,620,0
20240902,141900,49517818,620,620,620,620,0
20240902,141800,49517818,620,617,620,617,3269
20240902,141700,47495725,617,617,617,617,0
20240902,141600,47495725,617,617,617,617,0
20240902,141500,47495725,617,617,617,617,0
20240902,141400,47495725,617,617,617,617,0
20240902,141300,47495725,617,617,617,617,0
20240902,141200,47495725,617,617,617,617,50
20240902,141100,47464875,616,616,616,616,0
20240902,141000,47464875,616,616,616,616,0
20240902,140900,47464875,616,616,616,616,0
20240902,140800,47464875,616,616,616,616,0
20240902,140700,47464875,616,616,616,616,514
20240902,140600,47148251,615,615,615,615,0
20240902,140500,47148251,615,615,615,615,0
20240902,140400,47148251,615,615,615,615,0
20240902,140300,47148251,615,615,615,615,0
20240902,140200,47148251,615,615,615,615,0
20240902,140100,47148251,615,615,615,615,0
20240902,140000,47148251,615,615,615,615,0
20240902,135900,47148251,615,615,615,615,285
20240902,135800,46972976,616,616,616,616,0
20240902,135700,46972976,616,616,616,616,30
20240902,135600,46954496,616,616,616,616,0
20240902,135500,46954496,616,616,616,616,0
20240902,135400,46954496,616,616,616,616,0
20240902,135300,46954496,616,616,616,616,0
20240902,135200,46954496,616,616,616,616,0
20240902,135100,46954496,616,616,616,616,0
20240902,135000,46954496,616,616,616,616,6
20240902,134900,46950800,619,619,619,619,0
20240902,134800,46950800,619,619,619,619,0
20240902,134700,46950800,619,619,619,619,0
20240902,134600,46950800,619,619,619,619,0
20240902,134500,46950800,619,619,619,619,0
20240902,134400,46950800,619,619,619,619,0
20240902,134300,46950800,619,619,619,619,0
20240902,134200,46950800,619,619,619,619,0
20240902,134100,46950800,619,619,619,619,0
20240902,134000,46950800,619,619,619,619,0
20240902,133900,46950800,619,619,619,619,30
20240902,133800,46932230,615,615,615,615,0
20240902,133700,46932230,615,615,615,615,0
20240902,133600,46932230,615,615,615,615,0
20240902,133500,46932230,615,615,615,615,0
20240902,133400,46932230,615,615,615,615,0
20240902,133300,46932230,615,615,615,615,18
20240902,133200,46921160,619,619,619,619,0
20240902,133100,46921160,619,619,619,619,0
20240902,133000,46921160,619,619,619,619,0
20240902,132900,46921160,619,619,619,619,0
20240902,132800,46921160,619,619,619,619,0
20240902,132700,46921160,619,619,619,619,0
20240902,132600,46921160,619,619,619,619,0
20240902,132500,46921160,619,619,619,619,0
20240902,132400,46921160,619,619,619,619,0
20240902,132300,46921160,619,619,619,619,0
20240902,132200,46921160,619,619,619,619,0
20240902,132100,46921160,619,619,619,619,0
20240902,132000,46921160,619,619,619,619,0
20240902,131900,46921160,619,619,619,619,0
20240902,131800,46921160,619,618,619,618,5000
20240902,131700,43826359,618,618,618,618,0
20240902,131600,43826359,618,618,618,618,15
20240902,131500,43817089,615,615,615,615,0
20240902,131400,43817089,615,615,615,615,0
20240902,131300,43817089,615,615,615,615,0
20240902,131200,43817089,615,615,615,615,0
20240902,131100,43817089,615,615,615,615,0
20240902,131000,43817089,615,615,615,615,0
20240902,130900,43817089,615,615,615,615,0
20240902,130800,43817089,615,615,615,615,0
20240902,130700,43817089,615,615,615,615,0
20240902,130600,43817089,615,616,616,615,4000
20240902,130500,41355579,618,617,618,617,15
20240902,130400,41346310,617,617,617,617,0
20240902,130300,41346310,617,617,617,617,0
20240902,130200,41346310,617,617,617,617,0
20240902,130100,41346310,617,617,617,617,0
20240902,130000,41346310,617,618,618,617,4
20240902,125900,41343841,618,618,618,618,0
20240902,125800,41343841,618,618,618,618,0
20240902,125700,41343841,618,618,618,618,0
20240902,125600,41343841,618,618,618,618,99
20240902,125500,41282659,620,620,620,620,0
20240902,125400,41282659,620,620,620,620,0
20240902,125300,41282659,620,620,620,620,0
20240902,125200,41282659,620,620,620,620,0
20240902,125100,41282659,620,620,620,620,0
20240902,125000,41282659,620,620,620,620,0
20240902,124900,41282659,620,620,620,620,0
20240902,124800,41282659,620,620,620,620,0
20240902,124700,41282659,620,620,620,620,0
20240902,124600,41282659,620,620,620,620,0
20240902,124500,41282659,620,620,620,620,0
20240902,124400,41282659,620,620,620,620,0
20240902,124300,41282659,620,620,620,620,0
20240902,124200,41282659,620,620,620,620,0
20240902,124100,41282659,620,620,620,620,0
20240902,124000,41282659,620,620,620,620,0
20240902,123900,41282659,620,620,620,620,0
20240902,123800,41282659,620,620,620,620,0
20240902,123700,41282659,620,620,620,620,0
20240902,123600,41282659,620,620,620,620,0
20240902,123500,41282659,620,620,620,620,0
20240902,123400,41282659,620,620,620,620,0
20240902,123300,41282659,620,620,620,620,0
20240902,123200,41282659,620,620,620,620,1
20240902,123100,41282039,620,620,620,620,0
20240902,123000,41282039,620,622,622,620,168
20240902,122900,41177861,622,619,622,619,67
20240902,122800,41136328,619,619,619,619,604
20240902,122700,40762452,618,618,618,618,0
20240902,122600,40762452,618,618,618,618,0
20240902,122500,40762452,618,618,618,618,62
20240902,122400,40724136,619,619,619,619,0
20240902,122300,40724136,619,619,619,619,3
20240902,122200,40722279,619,619,619,619,3000
20240902,122100,38865279,619,619,619,619,0
20240902,122000,38865279,619,619,619,619,0
20240902,121900,38865279,619,619,619,619,0
20240902,121800,38865279,619,619,619,619,0
20240902,121700,38865279,619,619,619,619,0
20240902,121600,38865279,619,618,619,618,2000
20240902,121500,37627898,617,617,617,617,0
20240902,121400,37627898,617,617,617,617,84
20240902,121300,37576070,616,616,616,616,0
20240902,121200,37576070,616,616,616,616,0
20240902,121100,37576070,616,616,616,616,0
20240902,121000,37576070,616,616,616,616,0
20240902,120900,37576070,616,616,616,616,4
20240902,120800,37573606,616,616,616,616,566
20240902,120700,37224950,619,619,619,619,0
20240902,120600,37224950,619,619,619,619,0
20240902,120500,37224950,619,619,619,619,0
20240902,120400,37224950,619,619,619,619,0
20240902,120300,37224950,619,619,619,619,0
20240902,120200,37224950,619,619,619,619,0
20240902,120100,37224950,619,619,619,619,0
20240902,120000,37224950,619,619,619,619,9
20240902,115900,37219379,615,616,616,615,3142
20240902,115800,35287044,618,618,618,618,0
20240902,115700,35287044,618,618,618,618,0
20240902,115600,35287044,618,620,620,618,154
20240902,115500,35191568,624,624,624,624,0
20240902,115400,35191568,624,624,624,624,21
20240902,115300,35178464,625,625,625,625,0
20240902,115200,35178464,625,625,625,625,0
20240902,115100,35178464,625,625,625,625,100
20240902,115000,35115964,625,625,625,625,298
20240902,114900,34929714,630,630,630,630,0
20240902,114800,34929714,630,623,630,623,2989
20240902,114700,33058852,620,620,620,620,3033
20240902,114600,31178392,620,620,620,620,0
20240902,114500,31178392,620,620,620,620,0
20240902,114400,31178392,620,620,620,620,0
20240902,114300,31178392,620,618,620,618,5155
20240902,114200,27985647,615,615,615,615,0
20240902,114100,27985647,615,616,616,615,5000
20240902,114000,24910512,616,616,616,616,0
20240902,113900,24910512,616,617,617,616,58
20240902,113800,24874782,617,617,617,617,0
20240902,113700,24874782,617,617,617,617,60
20240902,113600,24837762,617,617,617,617,100
20240902,113500,24776062,619,619,619,619,0
20240902,113400,24776062,619,619,619,619,16
20240902,113300,24766158,619,619,619,619,0
20240902,113200,24766158,619,619,619,619,0
20240902,113100,24766158,619,619,619,619,50
20240902,113000,24735208,618,615,618,615,2089
20240902,112900,23446615,615,614,615,614,2064
20240902,112800,22177455,615,615,615,615,0
20240902,112700,22177455,615,615,615,615,0
20240902,112600,22177455,615,615,615,615,0
20240902,112500,22177455,615,615,615,615,0
20240902,112400,22177455,615,615,615,615,0
20240902,112300,22177455,615,608,615,608,20000
20240902,112200,9958972,608,608,608,608,0
20240902,112100,9958972,608,608,608,608,0
20240902,112000,9958972,608,608,608,608,0
20240902,111900,9958972,608,608,608,608,0
20240902,111800,9958972,608,608,608,608,0
20240902,111700,9958972,608,608,608,608,0
20240902,111600,9958972,608,608,608,608,0
20240902,111500,9958972,608,608,608,608,0
20240902,111400,9958972,608,608,608,608,0
20240902,111300,9958972,608,608,608,608,0
20240902,111200,9958972,608,608,608,608,1000
20240902,111100,9350972,608,608,608,608,0
20240902,111000,9350972,608,608,608,608,1
20240902,110900,9350364,608,608,608,608,0
20240902,110800,9350364,608,608,608,608,0
20240902,110700,9350364,608,608,608,608,5000
20240902,110600,6310364,608,608,608,608,0
20240902,110500,6310364,608,608,608,608,0
20240902,110400,6310364,608,608,608,608,0
20240902,110300,6310364,608,608,608,608,100
20240902,110200,6249564,609,609,609,609,0
20240902,110100,6249564,609,608,609,608,3000
20240902,110000,4423425,608,608,608,608,0
20240902,105900,4423425,608,607,608,607,100
20240902,105800,4362648,606,606,606,606,0
20240902,105700,4362648,606,606,606,606,198
20240902,105600,4242660,608,608,608,608,0
20240902,105500,4242660,608,608,608,608,0
20240902,105400,4242660,608,608,608,608,0
20240902,105300,4242660,608,608,608,608,0
20240902,105200,4242660,608,608,608,608,0
20240902,105100,4242660,608,608,608,608,0
20240902,105000,4242660,608,608,608,608,0
20240902,104900,4242660,608,608,608,608,0
20240902,104800,4242660,608,608,608,608,0
20240902,104700,4242660,608,608,608,608,0
20240902,104600,4242660,608,608,608,608,0
20240902,104500,4242660,608,608,608,608,0
20240902,104400,4242660,608,608,608,608,0
20240902,104300,4242660,608,608,608,608,0
20240902,104200,4242660,608,608,608,608,0
20240902,104100,4242660,608,608,608,608,0
20240902,104000,4242660,608,608,608,608,0
20240902,103900,4242660,608,608,608,608,0
20240902,103800,4242660,608,608,608,608,0
20240902,103700,4242660,608,608,608,608,0
20240902,103600,4242660,608,608,608,608,0
20240902,103500,4242660,608,608,608,608,0
20240902,103400,4242660,608,608,608,608,0
20240902,103300,4242660,608,608,608,608,0
20240902,103200,4242660,608,608,608,608,0
20240902,103100,4242660,608,608,608,608,0
20240902,103000,4242660,608,608,608,608,0
20240902,102900,4242660,608,608,608,608,0
20240902,102800,4242660,608,608,608,608,0
20240902,102700,4242660,608,608,608,608,0
20240902,102600,4242660,608,608,608,608,0
20240902,102500,4242660,608,608,608,608,0
20240902,102400,4242660,608,608,608,608,0
20240902,102300,4242660,608,608,608,608,0
20240902,102200,4242660,608,608,608,608,0
20240902,102100,4242660,608,606,608,606,91
20240902,102000,4187472,601,601,601,601,0
20240902,101900,4187472,601,601,601,601,0
20240902,101800,4187472,601,601,601,601,0
20240902,101700,4187472,601,601,601,601,0
20240902,101600,4187472,601,601,601,601,0
20240902,101500,4187472,601,601,601,601,0
20240902,101400,4187472,601,601,601,601,0
20240902,101300,4187472,601,601,601,601,0
20240902,101200,4187472,601,601,601,601,0
20240902,101100,4187472,601,601,601,601,0
20240902,101000,4187472,601,604,604,601,300
20240902,100900,4006791,608,608,608,608,0
20240902,100800,4006791,608,608,608,608,1
20240902,100700,4006183,608,608,608,608,0
20240902,100600,4006183,608,608,608,608,0
20240902,100500,4006183,608,608,608,608,0
20240902,100400,4006183,608,608,608,608,0
20240902,100300,4006183,608,608,608,608,0
20240902,100200,4006183,608,608,608,608,0
20240902,100100,4006183,608,608,608,608,0
20240902,100000,4006183,608,608,608,608,0
20240902,095900,4006183,608,608,608,608,0
20240902,095800,4006183,608,608,608,608,0
20240902,095700,4006183,608,608,608,608,0
20240902,095600,4006183,608,608,608,608,0
20240902,095500,4006183,608,608,608,608,0
20240902,095400,4006183,608,608,608,608,0
20240902,095300,4006183,608,608,608,608,0
20240902,095200,4006183,608,608,608,608,0
20240902,095100,4006183,608,608,608,608,0
20240902,095000,4006183,608,608,608,608,0
20240902,094900,4006183,608,608,608,608,1
20240902,094800,4005575,608,608,608,608,2
20240902,094700,4004359,608,607,608,607,31
20240902,094600,3985525,607,606,607,606,421
20240902,094500,3730383,608,608,608,608,0
20240902,094400,3730383,608,608,608,608,0
20240902,094300,3730383,608,605,608,605,290
20240902,094200,3554666,601,601,601,601,0
20240902,094100,3554666,601,601,601,601,0
20240902,094000,3554666,601,601,601,601,0
20240902,093900,3554666,601,601,601,601,0
20240902,093800,3554666,601,601,601,601,0
20240902,093700,3554666,601,601,601,601,0
20240902,093600,3554666,601,601,601,601,0
20240902,093500,3554666,601,601,601,601,0
20240902,093400,3554666,601,603,603,601,316
20240902,093300,3364630,606,606,606,606,0
20240902,093200,3364630,606,606,606,606,0
20240902,093100,3364630,606,606,606,606,0
20240902,093000,3364630,606,603,606,603,4500
20240902,092900,637791,603,603,603,603,0
20240902,092800,637791,603,603,603,603,40
20240902,092700,613671,605,605,605,605,3
20240902,092600,611856,607,607,607,607,2
20240902,092500,610642,607,607,607,607,0
20240902,092400,610642,607,607,607,607,0
20240902,092300,610642,607,607,607,607,0
20240902,092200,610642,607,607,607,607,0
20240902,092100,610642,607,607,607,607,0
20240902,092000,610642,607,607,607,607,0
20240902,091900,610642,607,607,607,607,0
20240902,091800,610642,607,607,607,607,0
20240902,091700,610642,607,607,607,607,0
20240902,091600,610642,607,607,607,607,0
20240902,091500,610642,607,607,607,607,590
20240902,091400,252512,607,607,607,607,0
20240902,091300,252512,607,607,607,607,0
20240902,091200,252512,607,607,607,607,0
20240902,091100,252512,607,607,607,607,0
20240902,091000,252512,607,607,607,607,0
20240902,090900,252512,607,607,607,607,0
20240902,090800,252512,607,607,607,607,0
20240902,090700,252512,607,607,607,607,0
20240902,090600,252512,607,607,607,607,0
20240902,090500,252512,607,607,607,607,0
20240902,090400,252512,607,607,607,607,0
20240902,090300,252512,607,607,607,607,0
20240902,090200,252512,607,607,607,607,0
20240902,090100,252512,607,607,607,607,0
20240902,090000,252512,607,607,607,607,416