KissMeData/015020/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185900,79326120,614,614,614,614,1254
20240902,185800,79326120,614,614,614,614,0
20240902,185700,79326120,614,614,614,614,0
20240902,185600,79326120,614,614,614,614,0
20240902,185500,79326120,614,614,614,614,0
20240902,185400,79326120,614,614,614,614,0
20240902,185300,79326120,614,614,614,614,0
20240902,185200,79326120,614,614,614,614,0
20240902,185100,79326120,614,614,614,614,0
20240902,185000,79326120,614,614,614,614,0
20240902,184900,79326120,614,614,614,614,0
20240902,184800,79326120,614,614,614,614,0
20240902,184700,79326120,614,614,614,614,0
20240902,184600,79326120,614,614,614,614,0
20240902,184500,79326120,614,614,614,614,0
20240902,184400,79326120,614,614,614,614,0
20240902,184300,79326120,614,614,614,614,0
20240902,184200,79326120,614,614,614,614,0
20240902,184100,79326120,614,614,614,614,0
20240902,184000,79326120,614,614,614,614,0
20240902,183900,79326120,614,614,614,614,0
20240902,183800,79326120,614,614,614,614,0
20240902,183700,79326120,614,614,614,614,0
20240902,183600,79326120,614,614,614,614,0
20240902,183500,79326120,614,614,614,614,0
20240902,183400,79326120,614,614,614,614,0
20240902,183300,79326120,614,614,614,614,0
20240902,183200,79326120,614,614,614,614,0
20240902,183100,79326120,614,614,614,614,0
20240902,183000,79326120,614,614,614,614,0
20240902,182900,79326120,614,614,614,614,1254
20240902,182800,79326120,614,614,614,614,0
20240902,182700,79326120,614,614,614,614,0
20240902,182600,79326120,614,614,614,614,0
20240902,182500,79326120,614,614,614,614,0
20240902,182400,79326120,614,614,614,614,0
20240902,182300,79326120,614,614,614,614,0
20240902,182200,79326120,614,614,614,614,0
20240902,182100,79326120,614,614,614,614,0
20240902,182000,79326120,614,614,614,614,0
20240902,181900,79326120,614,614,614,614,0
20240902,181800,79326120,614,614,614,614,0
20240902,181700,79326120,614,614,614,614,0
20240902,181600,79326120,614,614,614,614,0
20240902,181500,79326120,614,614,614,614,0
20240902,181400,79326120,614,614,614,614,0
20240902,181300,79326120,614,614,614,614,0
20240902,181200,79326120,614,614,614,614,0
20240902,181100,79326120,614,614,614,614,0
20240902,181000,79326120,614,614,614,614,0
20240902,180900,79326120,614,614,614,614,0
20240902,180800,79326120,614,614,614,614,0
20240902,180700,79326120,614,614,614,614,0
20240902,180600,79326120,614,614,614,614,0
20240902,180500,79326120,614,614,614,614,0
20240902,180400,79326120,614,614,614,614,0
20240902,180300,79326120,614,614,614,614,0
20240902,180200,79326120,614,614,614,614,0
20240902,180100,79326120,614,614,614,614,0
20240902,180000,79326120,614,614,614,614,0
20240902,175900,79326120,614,614,614,614,1254
20240902,175800,79326120,614,614,614,614,0
20240902,175700,79326120,614,614,614,614,0
20240902,175600,79326120,614,614,614,614,0
20240902,175500,79326120,614,614,614,614,0
20240902,175400,79326120,614,614,614,614,0
20240902,175300,79326120,614,614,614,614,0
20240902,175200,79326120,614,614,614,614,0
20240902,175100,79326120,614,614,614,614,0
20240902,175000,79326120,614,614,614,614,0
20240902,174900,79326120,614,614,614,614,0
20240902,174800,79326120,614,614,614,614,0
20240902,174700,79326120,614,614,614,614,0
20240902,174600,79326120,614,614,614,614,0
20240902,174500,79326120,614,614,614,614,0
20240902,174400,79326120,614,614,614,614,0
20240902,174300,79326120,614,614,614,614,0
20240902,174200,79326120,614,614,614,614,0
20240902,174100,79326120,614,614,614,614,0
20240902,174000,79326120,614,614,614,614,0
20240902,173900,79326120,614,614,614,614,0
20240902,173800,79326120,614,614,614,614,0
20240902,173700,79326120,614,614,614,614,0
20240902,173600,79326120,614,614,614,614,0
20240902,173500,79326120,614,614,614,614,0
20240902,173400,79326120,614,614,614,614,0
20240902,173300,79326120,614,614,614,614,0
20240902,173200,79326120,614,614,614,614,0
20240902,173100,79326120,614,614,614,614,0
20240902,173000,79326120,614,614,614,614,0
20240902,172900,79326120,614,614,614,614,1254
20240902,172800,79326120,614,614,614,614,0
20240902,172700,79326120,614,614,614,614,0
20240902,172600,79326120,614,614,614,614,0
20240902,172500,79326120,614,614,614,614,0
20240902,172400,79326120,614,614,614,614,0
20240902,172300,79326120,614,614,614,614,0
20240902,172200,79326120,614,614,614,614,0
20240902,172100,79326120,614,614,614,614,0
20240902,172000,79326120,614,614,614,614,0
20240902,171900,79326120,614,614,614,614,0
20240902,171800,79326120,614,614,614,614,0
20240902,171700,79326120,614,614,614,614,0
20240902,171600,79326120,614,614,614,614,0
20240902,171500,79326120,614,614,614,614,0
20240902,171400,79326120,614,614,614,614,0
20240902,171300,79326120,614,614,614,614,0
20240902,171200,79326120,614,614,614,614,0
20240902,171100,79326120,614,614,614,614,0
20240902,171000,79326120,614,614,614,614,0
20240902,170900,79326120,614,614,614,614,0
20240902,170800,79326120,614,614,614,614,0
20240902,170700,79326120,614,614,614,614,0
20240902,170600,79326120,614,614,614,614,0
20240902,170500,79326120,614,614,614,614,0
20240902,170400,79326120,614,614,614,614,0
20240902,170300,79326120,614,614,614,614,0
20240902,170200,79326120,614,614,614,614,0
20240902,170100,79326120,614,614,614,614,0
20240902,170000,79326120,614,614,614,614,0
20240902,165900,79326120,614,614,614,614,1254
20240902,165800,79326120,614,614,614,614,0
20240902,165700,79326120,614,614,614,614,0
20240902,165600,79326120,614,614,614,614,0
20240902,165500,79326120,614,614,614,614,0
20240902,165400,79326120,614,614,614,614,0
20240902,165300,79326120,614,614,614,614,0
20240902,165200,79326120,614,614,614,614,0
20240902,165100,79326120,614,614,614,614,0
20240902,165000,79326120,614,614,614,614,0
20240902,164900,79326120,614,614,614,614,0
20240902,164800,79326120,614,614,614,614,0
20240902,164700,79326120,614,614,614,614,0
20240902,164600,79326120,614,614,614,614,0
20240902,164500,79326120,614,614,614,614,0
20240902,164400,79326120,614,614,614,614,0
20240902,164300,79326120,614,614,614,614,0
20240902,164200,79326120,614,614,614,614,0
20240902,164100,79326120,614,614,614,614,0
20240902,164000,79326120,614,614,614,614,0
20240902,163900,79326120,614,614,614,614,0
20240902,163800,79326120,614,614,614,614,0
20240902,163700,79326120,614,614,614,614,0
20240902,163600,79326120,614,614,614,614,0
20240902,163500,79326120,614,614,614,614,0
20240902,163400,79326120,614,614,614,614,0
20240902,163300,79326120,614,614,614,614,0
20240902,163200,79326120,614,614,614,614,0
20240902,163100,79326120,614,614,614,614,0
20240902,163000,79326120,614,614,614,614,0
20240902,162900,79326120,614,614,614,614,1254
20240902,162800,79326120,614,614,614,614,0
20240902,162700,79326120,614,614,614,614,0
20240902,162600,79326120,614,614,614,614,0
20240902,162500,79326120,614,614,614,614,0
20240902,162400,79326120,614,614,614,614,0
20240902,162300,79326120,614,614,614,614,0
20240902,162200,79326120,614,614,614,614,0
20240902,162100,79326120,614,614,614,614,0
20240902,162000,79326120,614,614,614,614,0
20240902,161900,79326120,614,614,614,614,0
20240902,161800,79326120,614,614,614,614,0
20240902,161700,79326120,614,614,614,614,0
20240902,161600,79326120,614,614,614,614,0
20240902,161500,79326120,614,614,614,614,0
20240902,161400,79326120,614,614,614,614,0
20240902,161300,79326120,614,614,614,614,0
20240902,161200,79326120,614,614,614,614,0
20240902,161100,79326120,614,614,614,614,0
20240902,161000,79326120,614,614,614,614,0
20240902,160900,79326120,614,614,614,614,0
20240902,160800,79326120,614,614,614,614,0
20240902,160700,79326120,614,614,614,614,0
20240902,160600,79326120,614,614,614,614,0
20240902,160500,79326120,614,614,614,614,0
20240902,160400,79326120,614,614,614,614,0
20240902,160300,79326120,614,614,614,614,0
20240902,160200,79326120,614,614,614,614,0
20240902,160100,79326120,614,614,614,614,0
20240902,160000,79326120,614,614,614,614,0
20240902,155900,79326120,614,614,614,614,1254
20240902,155800,79326120,614,614,614,614,0
20240902,155700,79326120,614,614,614,614,0
20240902,155600,79326120,614,614,614,614,0
20240902,155500,79326120,614,614,614,614,0
20240902,155400,79326120,614,614,614,614,0
20240902,155300,79326120,614,614,614,614,0
20240902,155200,79326120,614,614,614,614,0
20240902,155100,79326120,614,614,614,614,0
20240902,155000,79326120,614,614,614,614,0
20240902,154900,79326120,614,614,614,614,0
20240902,154800,79326120,614,614,614,614,0
20240902,154700,79326120,614,614,614,614,0
20240902,154600,79326120,614,614,614,614,0
20240902,154500,79326120,614,614,614,614,0
20240902,154400,79326120,614,614,614,614,0
20240902,154300,79326120,614,614,614,614,0
20240902,154200,79326120,614,614,614,614,0
20240902,154100,79326120,614,614,614,614,0
20240902,154000,79326120,614,614,614,614,0
20240902,153900,79326120,614,614,614,614,0
20240902,153800,79326120,614,614,614,614,0
20240902,153700,79326120,614,614,614,614,0
20240902,153600,79326120,614,614,614,614,0
20240902,153500,79326120,614,614,614,614,0
20240902,153400,79326120,614,614,614,614,0
20240902,153300,79326120,614,614,614,614,0
20240902,153200,79326120,614,614,614,614,0
20240902,153100,79326120,614,614,614,614,0
20240902,153000,79326120,614,614,614,614,1254
20240902,152900,78556164,620,620,620,620,0
20240902,152800,78556164,620,620,620,620,0
20240902,152700,78556164,620,620,620,620,0
20240902,152600,78556164,620,620,620,620,0
20240902,152500,78556164,620,620,620,620,0
20240902,152400,78556164,620,620,620,620,0
20240902,152300,78556164,620,620,620,620,0
20240902,152200,78556164,620,620,620,620,0
20240902,152100,78556164,620,620,620,620,0
20240902,152000,78556164,620,620,620,620,0
20240902,151900,78556164,620,615,620,615,1102
20240902,151800,77876204,620,620,620,620,1005
20240902,151700,77253104,620,620,620,620,352
20240902,151600,77034864,615,615,615,615,352
20240902,151500,76818384,620,620,620,620,0
20240902,151400,76818384,620,620,620,620,0
20240902,151300,76818384,620,620,620,620,6
20240902,151200,76814664,618,618,618,618,0
20240902,151100,76814664,618,618,618,618,0
20240902,151000,76814664,618,618,618,618,0
20240902,150900,76814664,618,618,618,618,0
20240902,150800,76814664,618,618,618,618,0
20240902,150700,76814664,618,618,618,618,0
20240902,150600,76814664,618,618,618,618,411
20240902,150500,76560666,618,618,618,618,395
20240902,150400,76316556,618,618,618,618,0
20240902,150300,76316556,618,618,618,618,0
20240902,150200,76316556,618,618,618,618,49
20240902,150100,76286274,614,614,614,614,0
20240902,150000,76286274,614,614,614,614,0
20240902,145900,76286274,614,614,614,614,0
20240902,145800,76286274,614,614,614,614,0
20240902,145700,76286274,614,614,614,614,0
20240902,145600,76286274,614,614,614,614,1849
20240902,145500,75150988,614,614,614,614,0
20240902,145400,75150988,614,614,614,614,0
20240902,145300,75150988,614,614,614,614,0
20240902,145200,75150988,614,614,614,614,0
20240902,145100,75150988,614,614,614,614,0
20240902,145000,75150988,614,614,614,614,0
20240902,144900,75150988,614,614,614,614,0
20240902,144800,75150988,614,614,614,614,0
20240902,144700,75150988,614,614,614,614,1
20240902,144600,75150374,613,613,613,613,0
20240902,144500,75150374,613,613,613,613,0
20240902,144400,75150374,613,613,613,613,0
20240902,144300,75150374,613,613,613,613,0
20240902,144200,75150374,613,613,613,613,0
20240902,144100,75150374,613,613,613,613,0
20240902,144000,75150374,613,613,613,613,1027
20240902,143900,74520823,614,614,614,614,0
20240902,143800,74520823,614,614,614,614,1
20240902,143700,74520209,613,613,613,613,0
20240902,143600,74520209,613,613,613,613,0
20240902,143500,74520209,613,613,613,613,0
20240902,143400,74520209,613,613,613,613,0
20240902,143300,74520209,613,613,613,613,149
20240902,143200,74428872,613,613,613,613,0
20240902,143100,74428872,613,613,613,613,0
20240902,143000,74428872,613,613,613,613,0
20240902,142900,74428872,613,613,613,613,0
20240902,142800,74428872,613,613,613,613,0
20240902,142700,74428872,613,613,613,613,0
20240902,142600,74428872,613,613,613,613,0
20240902,142500,74428872,613,613,613,613,467
20240902,142400,74142601,614,614,614,614,100
20240902,142300,74081201,614,614,614,614,441
20240902,142200,73810427,614,614,614,614,0
20240902,142100,73810427,614,613,614,613,3
20240902,142000,73808586,614,614,614,614,1
20240902,141900,73807972,614,614,614,614,0
20240902,141800,73807972,614,614,614,614,100
20240902,141700,73746572,614,614,614,614,0
20240902,141600,73746572,614,614,614,614,0
20240902,141500,73746572,614,614,614,614,0
20240902,141400,73746572,614,614,614,614,5
20240902,141300,73743502,614,614,614,614,0
20240902,141200,73743502,614,614,614,614,0
20240902,141100,73743502,614,614,614,614,100
20240902,141000,73682102,614,614,614,614,0
20240902,140900,73682102,614,614,614,614,100
20240902,140800,73620702,614,614,614,614,1
20240902,140700,73620088,614,614,614,614,1
20240902,140600,73619474,613,613,613,613,0
20240902,140500,73619474,613,613,613,613,0
20240902,140400,73619474,613,613,613,613,0
20240902,140300,73619474,613,613,613,613,0
20240902,140200,73619474,613,613,613,613,1379
20240902,140100,72774147,613,613,613,613,0
20240902,140000,72774147,613,614,614,613,2344
20240902,135900,71335931,610,610,610,610,0
20240902,135800,71335931,610,610,610,610,0
20240902,135700,71335931,610,610,610,610,0
20240902,135600,71335931,610,610,610,610,0
20240902,135500,71335931,610,610,610,610,0
20240902,135400,71335931,610,615,615,610,1200
20240902,135300,70602487,616,616,616,616,1
20240902,135200,70601871,616,616,616,616,500
20240902,135100,70293871,615,615,615,615,0
20240902,135000,70293871,615,615,615,615,35
20240902,134900,70272346,618,618,618,618,0
20240902,134800,70272346,618,618,618,618,0
20240902,134700,70272346,618,618,618,618,0
20240902,134600,70272346,618,618,618,618,0
20240902,134500,70272346,618,618,618,618,0
20240902,134400,70272346,618,618,618,618,0
20240902,134300,70272346,618,618,618,618,0
20240902,134200,70272346,618,618,618,618,0
20240902,134100,70272346,618,618,618,618,0
20240902,134000,70272346,618,618,618,618,1
20240902,133900,70271728,617,617,617,617,0
20240902,133800,70271728,617,617,617,617,5
20240902,133700,70268643,617,617,617,617,100
20240902,133600,70206943,617,617,617,617,1
20240902,133500,70206326,616,616,616,616,0
20240902,133400,70206326,616,616,616,616,0
20240902,133300,70206326,616,616,616,616,0
20240902,133200,70206326,616,616,616,616,0
20240902,133100,70206326,616,619,619,616,17
20240902,133000,70195851,615,615,615,615,0
20240902,132900,70195851,615,615,615,615,0
20240902,132800,70195851,615,615,615,615,0
20240902,132700,70195851,615,615,615,615,500
20240902,132600,69888351,615,615,615,615,16
20240902,132500,69878511,615,615,615,615,1
20240902,132400,69877896,609,609,609,609,46
20240902,132300,69849882,608,608,608,608,0
20240902,132200,69849882,608,608,608,608,0
20240902,132100,69849882,608,608,608,608,0
20240902,132000,69849882,608,608,608,608,73
20240902,131900,69805498,607,608,608,607,9826
20240902,131800,63838590,608,608,608,608,1435
20240902,131700,62966110,608,610,610,608,9343
20240902,131600,57280267,610,610,610,610,1966
20240902,131500,56081007,610,611,611,610,4749
20240902,131400,53184029,611,612,612,611,3465
20240902,131300,51064914,611,611,611,610,2333
20240902,131200,49639685,611,614,614,611,5354
20240902,131100,46365948,614,614,614,614,702
20240902,131000,45934920,615,614,615,614,562
20240902,130900,45589588,614,614,614,614,31
20240902,130800,45570554,614,618,618,614,3750
20240902,130700,43265507,617,616,617,616,4763
20240902,130600,40331172,616,616,616,616,7
20240902,130500,40326860,616,616,616,616,8
20240902,130400,40321932,615,616,616,615,41
20240902,130300,40296716,616,616,616,616,590
20240902,130200,39933276,616,618,618,616,141
20240902,130100,39846400,618,618,618,618,10
20240902,130000,39840220,618,621,621,612,2814
20240902,125900,38105602,621,621,621,621,0
20240902,125800,38105602,621,621,621,621,158
20240902,125700,38007484,621,621,621,621,9
20240902,125600,38001895,621,621,621,621,210
20240902,125500,37871485,621,620,621,620,40
20240902,125400,37846660,619,619,619,619,0
20240902,125300,37846660,619,620,620,619,20
20240902,125200,37834279,620,620,620,620,342
20240902,125100,37622239,620,623,623,620,2196
20240902,125000,36258214,623,624,624,623,260
20240902,124900,36096230,624,625,625,624,498
20240902,124800,35785196,625,625,625,625,0
20240902,124700,35785196,625,625,625,625,0
20240902,124600,35785196,625,625,625,625,0
20240902,124500,35785196,625,625,625,625,0
20240902,124400,35785196,625,625,625,625,0
20240902,124300,35785196,625,625,625,625,0
20240902,124200,35785196,625,625,625,625,0
20240902,124100,35785196,625,625,625,625,10
20240902,124000,35778946,628,628,628,628,0
20240902,123900,35778946,628,628,628,628,0
20240902,123800,35778946,628,628,628,628,0
20240902,123700,35778946,628,628,628,628,0
20240902,123600,35778946,628,628,628,628,0
20240902,123500,35778946,628,628,628,628,0
20240902,123400,35778946,628,628,628,628,0
20240902,123300,35778946,628,628,628,628,1
20240902,123200,35778318,628,628,628,628,12
20240902,123100,35770782,628,628,628,628,0
20240902,123000,35770782,628,628,628,628,0
20240902,122900,35770782,628,628,628,628,0
20240902,122800,35770782,628,628,628,628,0
20240902,122700,35770782,628,628,628,628,0
20240902,122600,35770782,628,628,628,628,0
20240902,122500,35770782,628,628,628,628,0
20240902,122400,35770782,628,628,628,628,0
20240902,122300,35770782,628,628,628,628,0
20240902,122200,35770782,628,628,628,628,0
20240902,122100,35770782,628,628,628,628,0
20240902,122000,35770782,628,628,628,628,0
20240902,121900,35770782,628,628,628,628,1
20240902,121800,35770154,625,625,625,625,0
20240902,121700,35770154,625,625,625,625,0
20240902,121600,35770154,625,625,625,625,0
20240902,121500,35770154,625,625,625,625,0
20240902,121400,35770154,625,625,625,625,0
20240902,121300,35770154,625,625,625,625,0
20240902,121200,35770154,625,625,625,625,0
20240902,121100,35770154,625,625,625,625,0
20240902,121000,35770154,625,625,625,625,0
20240902,120900,35770154,625,625,625,625,0
20240902,120800,35770154,625,625,625,625,2
20240902,120700,35768904,625,625,625,625,0
20240902,120600,35768904,625,625,625,625,0
20240902,120500,35768904,625,625,625,625,0
20240902,120400,35768904,625,625,625,625,0
20240902,120300,35768904,625,625,625,625,0
20240902,120200,35768904,625,625,625,625,100
20240902,120100,35706404,625,625,625,625,0
20240902,120000,35706404,625,625,625,625,0
20240902,115900,35706404,625,625,625,625,0
20240902,115800,35706404,625,625,625,625,0
20240902,115700,35706404,625,625,625,625,202
20240902,115600,35580154,625,625,625,625,0
20240902,115500,35580154,625,625,625,625,0
20240902,115400,35580154,625,625,625,625,0
20240902,115300,35580154,625,625,625,625,0
20240902,115200,35580154,625,625,625,625,0
20240902,115100,35580154,625,625,625,625,1
20240902,115000,35579529,625,625,625,625,0
20240902,114900,35579529,625,625,625,625,0
20240902,114800,35579529,625,625,625,625,0
20240902,114700,35579529,625,625,625,625,0
20240902,114600,35579529,625,625,625,625,0
20240902,114500,35579529,625,625,625,625,5
20240902,114400,35576404,624,624,624,624,41
20240902,114300,35550820,623,623,623,623,0
20240902,114200,35550820,623,623,623,623,0
20240902,114100,35550820,623,623,623,623,0
20240902,114000,35550820,623,623,623,623,0
20240902,113900,35550820,623,623,623,623,0
20240902,113800,35550820,623,623,623,623,0
20240902,113700,35550820,623,623,623,623,0
20240902,113600,35550820,623,623,623,623,0
20240902,113500,35550820,623,623,623,623,0
20240902,113400,35550820,623,623,623,623,0
20240902,113300,35550820,623,623,623,623,0
20240902,113200,35550820,623,623,623,623,0
20240902,113100,35550820,623,623,623,623,0
20240902,113000,35550820,623,623,623,623,0
20240902,112900,35550820,623,623,623,623,0
20240902,112800,35550820,623,623,623,623,0
20240902,112700,35550820,623,623,623,623,0
20240902,112600,35550820,623,625,625,623,1438
20240902,112500,34654073,628,628,628,628,0
20240902,112400,34654073,628,628,628,628,0
20240902,112300,34654073,628,628,628,628,0
20240902,112200,34654073,628,628,628,628,50
20240902,112100,34622673,628,628,628,628,0
20240902,112000,34622673,628,628,628,628,0
20240902,111900,34622673,628,628,628,628,0
20240902,111800,34622673,628,628,628,628,0
20240902,111700,34622673,628,628,628,628,0
20240902,111600,34622673,628,628,628,628,0
20240902,111500,34622673,628,628,628,628,0
20240902,111400,34622673,628,628,628,628,0
20240902,111300,34622673,628,628,628,628,0
20240902,111200,34622673,628,628,628,628,0
20240902,111100,34622673,628,628,628,628,0
20240902,111000,34622673,628,628,628,628,0
20240902,110900,34622673,628,628,628,628,0
20240902,110800,34622673,628,628,628,628,0
20240902,110700,34622673,628,628,628,628,0
20240902,110600,34622673,628,628,628,628,110
20240902,110500,34553593,628,628,628,628,0
20240902,110400,34553593,628,628,628,628,0
20240902,110300,34553593,628,628,628,628,0
20240902,110200,34553593,628,628,628,628,0
20240902,110100,34553593,628,628,628,628,0
20240902,110000,34553593,628,628,628,628,0
20240902,105900,34553593,628,628,628,628,0
20240902,105800,34553593,628,628,628,628,0
20240902,105700,34553593,628,628,628,628,0
20240902,105600,34553593,628,628,628,628,0
20240902,105500,34553593,628,628,628,628,0
20240902,105400,34553593,628,628,628,628,0
20240902,105300,34553593,628,628,628,628,0
20240902,105200,34553593,628,628,628,628,0
20240902,105100,34553593,628,628,628,628,0
20240902,105000,34553593,628,628,628,628,0
20240902,104900,34553593,628,628,628,628,0
20240902,104800,34553593,628,628,628,628,0
20240902,104700,34553593,628,628,628,628,0
20240902,104600,34553593,628,628,628,628,0
20240902,104500,34553593,628,628,628,628,0
20240902,104400,34553593,628,628,628,628,0
20240902,104300,34553593,628,628,628,628,0
20240902,104200,34553593,628,628,628,628,0
20240902,104100,34553593,628,628,628,628,0
20240902,104000,34553593,628,628,628,628,0
20240902,103900,34553593,628,628,628,628,0
20240902,103800,34553593,628,628,628,628,0
20240902,103700,34553593,628,628,628,628,3
20240902,103600,34551709,624,624,624,624,0
20240902,103500,34551709,624,624,624,624,0
20240902,103400,34551709,624,624,624,624,0
20240902,103300,34551709,624,624,624,624,0
20240902,103200,34551709,624,624,624,624,0
20240902,103100,34551709,624,624,624,624,0
20240902,103000,34551709,624,624,624,624,0
20240902,102900,34551709,624,625,625,624,30000
20240902,102800,15831702,624,624,624,624,0
20240902,102700,15831702,624,624,624,624,0
20240902,102600,15831702,624,624,624,624,0
20240902,102500,15831702,624,624,624,624,0
20240902,102400,15831702,624,624,624,624,0
20240902,102300,15831702,624,624,624,624,0
20240902,102200,15831702,624,624,624,624,0
20240902,102100,15831702,624,624,624,624,0
20240902,102000,15831702,624,624,624,624,0
20240902,101900,15831702,624,624,624,624,110
20240902,101800,15763062,629,629,629,629,0
20240902,101700,15763062,629,629,629,629,0
20240902,101600,15763062,629,629,629,629,1
20240902,101500,15762433,624,624,624,624,0
20240902,101400,15762433,624,624,624,624,120
20240902,101300,15687553,624,624,624,624,38
20240902,101200,15663841,626,626,626,626,0
20240902,101100,15663841,626,626,626,625,300
20240902,101000,15476241,626,626,626,626,50
20240902,100900,15444941,626,626,626,626,100
20240902,100800,15382341,626,626,626,626,0
20240902,100700,15382341,626,626,626,626,0
20240902,100600,15382341,626,626,626,626,0
20240902,100500,15382341,626,626,626,626,0
20240902,100400,15382341,626,626,626,626,0
20240902,100300,15382341,626,624,626,624,11
20240902,100200,15375475,624,624,624,624,0
20240902,100100,15375475,624,624,624,624,0
20240902,100000,15375475,624,624,624,624,0
20240902,095900,15375475,624,624,624,624,0
20240902,095800,15375475,624,624,624,624,0
20240902,095700,15375475,624,624,624,624,0
20240902,095600,15375475,624,624,624,624,0
20240902,095500,15375475,624,624,624,624,0
20240902,095400,15375475,624,624,624,624,0
20240902,095300,15375475,624,624,624,624,200
20240902,095200,15250675,624,624,624,624,270
20240902,095100,15082195,624,624,624,624,0
20240902,095000,15082195,624,624,624,624,0
20240902,094900,15082195,624,624,624,624,0
20240902,094800,15082195,624,625,625,624,150
20240902,094700,14988593,626,626,626,626,1
20240902,094600,14987967,626,626,626,626,0
20240902,094500,14987967,626,626,626,626,391
20240902,094400,14743201,626,626,626,626,224
20240902,094300,14602977,626,626,626,626,15
20240902,094200,14593587,625,626,626,625,502
20240902,094100,14279835,625,625,625,625,28
20240902,094000,14262335,625,625,625,625,0
20240902,093900,14262335,625,625,625,625,21
20240902,093800,14249210,625,625,625,625,51
20240902,093700,14217335,626,626,626,626,64
20240902,093600,14177271,626,626,626,626,30
20240902,093500,14158491,626,627,627,626,73
20240902,093400,14112785,627,627,627,627,0
20240902,093300,14112785,627,627,627,627,42
20240902,093200,14086451,627,627,627,627,5
20240902,093100,14083316,624,625,625,624,500
20240902,093000,13771255,625,627,627,625,54
20240902,092900,13737399,630,630,630,630,11
20240902,092800,13730469,629,627,629,627,149
20240902,092700,13636948,628,628,628,628,0
20240902,092600,13636948,628,628,628,628,0
20240902,092500,13636948,628,628,628,628,0
20240902,092400,13636948,628,628,628,628,1009
20240902,092300,13003296,628,628,628,628,0
20240902,092200,13003296,628,628,628,628,0
20240902,092100,13003296,628,625,628,625,4001
20240902,092000,10502668,625,627,627,625,1000
20240902,091900,9876700,639,639,639,639,0
20240902,091800,9876700,639,639,639,639,0
20240902,091700,9876700,639,630,639,630,2
20240902,091600,9875431,625,625,625,625,0
20240902,091500,9875431,625,625,625,625,0
20240902,091400,9875431,625,625,625,625,0
20240902,091300,9875431,625,625,625,625,0
20240902,091200,9875431,625,625,625,625,0
20240902,091100,9875431,625,625,625,625,0
20240902,091000,9875431,625,625,625,625,354
20240902,090900,9654181,625,627,627,625,9646
20240902,090800,3625303,627,627,627,627,15
20240902,090700,3615898,627,627,627,627,0
20240902,090600,3615898,627,627,627,627,0
20240902,090500,3615898,627,627,627,627,0
20240902,090400,3615898,627,627,627,627,0
20240902,090300,3615898,627,630,630,627,5189
20240902,090200,361828,626,626,626,626,0
20240902,090100,361828,626,626,626,626,0
20240902,090000,361828,626,626,626,626,578