KissMeData/015020/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,185900,47107124,610,610,610,610,356
20240905,185800,47107124,610,610,610,610,0
20240905,185700,47107124,610,610,610,610,0
20240905,185600,47107124,610,610,610,610,0
20240905,185500,47107124,610,610,610,610,0
20240905,185400,47107124,610,610,610,610,0
20240905,185300,47107124,610,610,610,610,0
20240905,185200,47107124,610,610,610,610,0
20240905,185100,47107124,610,610,610,610,0
20240905,185000,47107124,610,610,610,610,0
20240905,184900,47107124,610,610,610,610,0
20240905,184800,47107124,610,610,610,610,0
20240905,184700,47107124,610,610,610,610,0
20240905,184600,47107124,610,610,610,610,0
20240905,184500,47107124,610,610,610,610,0
20240905,184400,47107124,610,610,610,610,0
20240905,184300,47107124,610,610,610,610,0
20240905,184200,47107124,610,610,610,610,0
20240905,184100,47107124,610,610,610,610,0
20240905,184000,47107124,610,610,610,610,0
20240905,183900,47107124,610,610,610,610,0
20240905,183800,47107124,610,610,610,610,0
20240905,183700,47107124,610,610,610,610,0
20240905,183600,47107124,610,610,610,610,0
20240905,183500,47107124,610,610,610,610,0
20240905,183400,47107124,610,610,610,610,0
20240905,183300,47107124,610,610,610,610,0
20240905,183200,47107124,610,610,610,610,0
20240905,183100,47107124,610,610,610,610,0
20240905,183000,47107124,610,610,610,610,0
20240905,182900,47107124,610,610,610,610,356
20240905,182800,47107124,610,610,610,610,0
20240905,182700,47107124,610,610,610,610,0
20240905,182600,47107124,610,610,610,610,0
20240905,182500,47107124,610,610,610,610,0
20240905,182400,47107124,610,610,610,610,0
20240905,182300,47107124,610,610,610,610,0
20240905,182200,47107124,610,610,610,610,0
20240905,182100,47107124,610,610,610,610,0
20240905,182000,47107124,610,610,610,610,0
20240905,181900,47107124,610,610,610,610,0
20240905,181800,47107124,610,610,610,610,0
20240905,181700,47107124,610,610,610,610,0
20240905,181600,47107124,610,610,610,610,0
20240905,181500,47107124,610,610,610,610,0
20240905,181400,47107124,610,610,610,610,0
20240905,181300,47107124,610,610,610,610,0
20240905,181200,47107124,610,610,610,610,0
20240905,181100,47107124,610,610,610,610,0
20240905,181000,47107124,610,610,610,610,0
20240905,180900,47107124,610,610,610,610,0
20240905,180800,47107124,610,610,610,610,0
20240905,180700,47107124,610,610,610,610,0
20240905,180600,47107124,610,610,610,610,0
20240905,180500,47107124,610,610,610,610,0
20240905,180400,47107124,610,610,610,610,0
20240905,180300,47107124,610,610,610,610,0
20240905,180200,47107124,610,610,610,610,0
20240905,180100,47107124,610,610,610,610,0
20240905,180000,47107124,610,610,610,610,0
20240905,175900,47107124,610,610,610,610,356
20240905,175800,47107124,610,610,610,610,0
20240905,175700,47107124,610,610,610,610,0
20240905,175600,47107124,610,610,610,610,0
20240905,175500,47107124,610,610,610,610,0
20240905,175400,47107124,610,610,610,610,0
20240905,175300,47107124,610,610,610,610,0
20240905,175200,47107124,610,610,610,610,0
20240905,175100,47107124,610,610,610,610,0
20240905,175000,47107124,610,610,610,610,0
20240905,174900,47107124,610,610,610,610,0
20240905,174800,47107124,610,610,610,610,0
20240905,174700,47107124,610,610,610,610,0
20240905,174600,47107124,610,610,610,610,0
20240905,174500,47107124,610,610,610,610,0
20240905,174400,47107124,610,610,610,610,0
20240905,174300,47107124,610,610,610,610,0
20240905,174200,47107124,610,610,610,610,0
20240905,174100,47107124,610,610,610,610,0
20240905,174000,47107124,610,610,610,610,0
20240905,173900,47107124,610,610,610,610,0
20240905,173800,47107124,610,610,610,610,0
20240905,173700,47107124,610,610,610,610,0
20240905,173600,47107124,610,610,610,610,0
20240905,173500,47107124,610,610,610,610,0
20240905,173400,47107124,610,610,610,610,0
20240905,173300,47107124,610,610,610,610,0
20240905,173200,47107124,610,610,610,610,0
20240905,173100,47107124,610,610,610,610,0
20240905,173000,47107124,610,610,610,610,0
20240905,172900,47107124,610,610,610,610,356
20240905,172800,47107124,610,610,610,610,0
20240905,172700,47107124,610,610,610,610,0
20240905,172600,47107124,610,610,610,610,0
20240905,172500,47107124,610,610,610,610,0
20240905,172400,47107124,610,610,610,610,0
20240905,172300,47107124,610,610,610,610,0
20240905,172200,47107124,610,610,610,610,0
20240905,172100,47107124,610,610,610,610,0
20240905,172000,47107124,610,610,610,610,0
20240905,171900,47107124,610,610,610,610,0
20240905,171800,47107124,610,610,610,610,0
20240905,171700,47107124,610,610,610,610,0
20240905,171600,47107124,610,610,610,610,0
20240905,171500,47107124,610,610,610,610,0
20240905,171400,47107124,610,610,610,610,0
20240905,171300,47107124,610,610,610,610,0
20240905,171200,47107124,610,610,610,610,0
20240905,171100,47107124,610,610,610,610,0
20240905,171000,47107124,610,610,610,610,0
20240905,170900,47107124,610,610,610,610,0
20240905,170800,47107124,610,610,610,610,0
20240905,170700,47107124,610,610,610,610,0
20240905,170600,47107124,610,610,610,610,0
20240905,170500,47107124,610,610,610,610,0
20240905,170400,47107124,610,610,610,610,0
20240905,170300,47107124,610,610,610,610,0
20240905,170200,47107124,610,610,610,610,0
20240905,170100,47107124,610,610,610,610,0
20240905,170000,47107124,610,610,610,610,0
20240905,165900,47107124,610,610,610,610,356
20240905,165800,47107124,610,610,610,610,0
20240905,165700,47107124,610,610,610,610,0
20240905,165600,47107124,610,610,610,610,0
20240905,165500,47107124,610,610,610,610,0
20240905,165400,47107124,610,610,610,610,0
20240905,165300,47107124,610,610,610,610,0
20240905,165200,47107124,610,610,610,610,0
20240905,165100,47107124,610,610,610,610,0
20240905,165000,47107124,610,610,610,610,0
20240905,164900,47107124,610,610,610,610,0
20240905,164800,47107124,610,610,610,610,0
20240905,164700,47107124,610,610,610,610,0
20240905,164600,47107124,610,610,610,610,0
20240905,164500,47107124,610,610,610,610,0
20240905,164400,47107124,610,610,610,610,0
20240905,164300,47107124,610,610,610,610,0
20240905,164200,47107124,610,610,610,610,0
20240905,164100,47107124,610,610,610,610,0
20240905,164000,47107124,610,610,610,610,0
20240905,163900,47107124,610,610,610,610,0
20240905,163800,47107124,610,610,610,610,0
20240905,163700,47107124,610,610,610,610,0
20240905,163600,47107124,610,610,610,610,0
20240905,163500,47107124,610,610,610,610,0
20240905,163400,47107124,610,610,610,610,0
20240905,163300,47107124,610,610,610,610,0
20240905,163200,47107124,610,610,610,610,0
20240905,163100,47107124,610,610,610,610,0
20240905,163000,47107124,610,610,610,610,0
20240905,162900,47107124,610,610,610,610,356
20240905,162800,47107124,610,610,610,610,0
20240905,162700,47107124,610,610,610,610,0
20240905,162600,47107124,610,610,610,610,0
20240905,162500,47107124,610,610,610,610,0
20240905,162400,47107124,610,610,610,610,0
20240905,162300,47107124,610,610,610,610,0
20240905,162200,47107124,610,610,610,610,0
20240905,162100,47107124,610,610,610,610,0
20240905,162000,47107124,610,610,610,610,0
20240905,161900,47107124,610,610,610,610,0
20240905,161800,47107124,610,610,610,610,0
20240905,161700,47107124,610,610,610,610,0
20240905,161600,47107124,610,610,610,610,0
20240905,161500,47107124,610,610,610,610,0
20240905,161400,47107124,610,610,610,610,0
20240905,161300,47107124,610,610,610,610,0
20240905,161200,47107124,610,610,610,610,0
20240905,161100,47107124,610,610,610,610,0
20240905,161000,47107124,610,610,610,610,0
20240905,160900,47107124,610,610,610,610,0
20240905,160800,47107124,610,610,610,610,0
20240905,160700,47107124,610,610,610,610,0
20240905,160600,47107124,610,610,610,610,0
20240905,160500,47107124,610,610,610,610,0
20240905,160400,47107124,610,610,610,610,0
20240905,160300,47107124,610,610,610,610,0
20240905,160200,47107124,610,610,610,610,0
20240905,160100,47107124,610,610,610,610,0
20240905,160000,47107124,610,610,610,610,0
20240905,155900,47107124,610,610,610,610,356
20240905,155800,47107124,610,610,610,610,0
20240905,155700,47107124,610,610,610,610,0
20240905,155600,47107124,610,610,610,610,0
20240905,155500,47107124,610,610,610,610,0
20240905,155400,47107124,610,610,610,610,0
20240905,155300,47107124,610,610,610,610,0
20240905,155200,47107124,610,610,610,610,0
20240905,155100,47107124,610,610,610,610,0
20240905,155000,47107124,610,610,610,610,0
20240905,154900,47107124,610,610,610,610,0
20240905,154800,47107124,610,610,610,610,0
20240905,154700,47107124,610,610,610,610,0
20240905,154600,47107124,610,610,610,610,0
20240905,154500,47107124,610,610,610,610,0
20240905,154400,47107124,610,610,610,610,0
20240905,154300,47107124,610,610,610,610,0
20240905,154200,47107124,610,610,610,610,0
20240905,154100,47107124,610,610,610,610,0
20240905,154000,47107124,610,610,610,610,0
20240905,153900,47107124,610,610,610,610,0
20240905,153800,47107124,610,610,610,610,0
20240905,153700,47107124,610,610,610,610,0
20240905,153600,47107124,610,610,610,610,0
20240905,153500,47107124,610,610,610,610,0
20240905,153400,47107124,610,610,610,610,0
20240905,153300,47107124,610,610,610,610,0
20240905,153200,47107124,610,610,610,610,0
20240905,153100,47107124,610,610,610,610,0
20240905,153000,47107124,610,610,610,610,356
20240905,152900,46889964,614,614,614,614,0
20240905,152800,46889964,614,614,614,614,0
20240905,152700,46889964,614,614,614,614,0
20240905,152600,46889964,614,614,614,614,0
20240905,152500,46889964,614,614,614,614,0
20240905,152400,46889964,614,614,614,614,0
20240905,152300,46889964,614,614,614,614,0
20240905,152200,46889964,614,614,614,614,0
20240905,152100,46889964,614,614,614,614,0
20240905,152000,46889964,614,614,614,614,0
20240905,151900,46889964,614,610,614,610,253
20240905,151800,46735622,614,614,614,614,0
20240905,151700,46735622,614,614,614,614,0
20240905,151600,46735622,614,614,614,614,2
20240905,151500,46734394,610,610,610,610,175
20240905,151400,46627644,610,610,610,610,0
20240905,151300,46627644,610,610,610,610,0
20240905,151200,46627644,610,611,611,610,541
20240905,151100,46297633,614,614,614,614,0
20240905,151000,46297633,614,614,614,614,0
20240905,150900,46297633,614,614,614,614,0
20240905,150800,46297633,614,614,614,614,0
20240905,150700,46297633,614,614,614,614,0
20240905,150600,46297633,614,614,614,614,0
20240905,150500,46297633,614,614,614,614,0
20240905,150400,46297633,614,614,614,614,0
20240905,150300,46297633,614,614,614,614,0
20240905,150200,46297633,614,614,614,614,0
20240905,150100,46297633,614,614,614,614,0
20240905,150000,46297633,614,614,614,614,0
20240905,145900,46297633,614,614,614,614,0
20240905,145800,46297633,614,614,614,614,1
20240905,145700,46297019,615,615,615,615,415
20240905,145600,46041794,614,613,614,613,397
20240905,145500,45798232,613,613,613,613,0
20240905,145400,45798232,613,613,613,613,0
20240905,145300,45798232,613,613,613,613,0
20240905,145200,45798232,613,613,613,613,0
20240905,145100,45798232,613,613,613,613,0
20240905,145000,45798232,613,613,613,613,2
20240905,144900,45797006,610,611,611,610,300
20240905,144800,45614005,613,613,613,613,0
20240905,144700,45614005,613,613,613,613,0
20240905,144600,45614005,613,613,613,613,0
20240905,144500,45614005,613,613,613,613,202
20240905,144400,45490179,613,613,613,613,403
20240905,144300,45243140,613,613,613,613,1
20240905,144200,45242527,613,612,613,612,5725
20240905,144100,41733302,613,613,613,613,0
20240905,144000,41733302,613,613,613,613,0
20240905,143900,41733302,613,613,613,613,0
20240905,143800,41733302,613,613,613,613,0
20240905,143700,41733302,613,613,613,613,0
20240905,143600,41733302,613,612,613,612,701
20240905,143500,41304289,612,612,612,612,0
20240905,143400,41304289,612,612,612,612,0
20240905,143300,41304289,612,612,612,612,0
20240905,143200,41304289,612,612,612,612,19840
20240905,143100,29162209,612,612,612,612,780
20240905,143000,28684849,613,613,613,613,0
20240905,142900,28684849,613,613,613,613,0
20240905,142800,28684849,613,613,613,613,1
20240905,142700,28684236,612,612,612,612,144
20240905,142600,28596108,612,612,612,612,169
20240905,142500,28492680,612,612,612,612,0
20240905,142400,28492680,612,612,612,612,111
20240905,142300,28424748,612,612,612,612,218
20240905,142200,28291332,612,612,612,612,112
20240905,142100,28222788,612,610,612,610,1741
20240905,142000,27158002,610,610,610,610,0
20240905,141900,27158002,610,610,610,610,5
20240905,141800,27154952,610,610,610,610,1
20240905,141700,27154342,610,610,610,610,0
20240905,141600,27154342,610,610,610,610,0
20240905,141500,27154342,610,610,610,610,0
20240905,141400,27154342,610,610,610,610,0
20240905,141300,27154342,610,610,610,610,0
20240905,141200,27154342,610,610,610,610,0
20240905,141100,27154342,610,610,610,610,3
20240905,141000,27152512,610,610,610,610,0
20240905,140900,27152512,610,610,610,610,0
20240905,140800,27152512,610,610,610,610,0
20240905,140700,27152512,610,610,610,610,0
20240905,140600,27152512,610,610,610,610,0
20240905,140500,27152512,610,610,610,610,0
20240905,140400,27152512,610,610,610,610,0
20240905,140300,27152512,610,610,610,610,115
20240905,140200,27082362,610,610,610,610,0
20240905,140100,27082362,610,610,610,610,0
20240905,140000,27082362,610,610,610,610,0
20240905,135900,27082362,610,610,610,610,0
20240905,135800,27082362,610,610,610,610,0
20240905,135700,27082362,610,610,610,610,0
20240905,135600,27082362,610,610,610,610,0
20240905,135500,27082362,610,610,610,610,0
20240905,135400,27082362,610,610,610,610,0
20240905,135300,27082362,610,610,610,610,0
20240905,135200,27082362,610,610,610,610,0
20240905,135100,27082362,610,610,610,610,0
20240905,135000,27082362,610,610,610,610,0
20240905,134900,27082362,610,610,610,610,0
20240905,134800,27082362,610,610,610,610,0
20240905,134700,27082362,610,610,610,610,0
20240905,134600,27082362,610,610,610,610,0
20240905,134500,27082362,610,610,610,610,0
20240905,134400,27082362,610,610,610,610,10
20240905,134300,27076262,611,611,611,611,0
20240905,134200,27076262,611,611,611,611,0
20240905,134100,27076262,611,611,611,611,0
20240905,134000,27076262,611,611,611,611,0
20240905,133900,27076262,611,611,611,611,0
20240905,133800,27076262,611,611,611,611,0
20240905,133700,27076262,611,611,611,611,0
20240905,133600,27076262,611,611,611,611,0
20240905,133500,27076262,611,611,611,611,0
20240905,133400,27076262,611,611,611,611,0
20240905,133300,27076262,611,611,611,611,0
20240905,133200,27076262,611,610,611,610,2
20240905,133100,27075041,610,610,610,610,0
20240905,133000,27075041,610,610,610,610,0
20240905,132900,27075041,610,610,610,610,0
20240905,132800,27075041,610,610,610,610,19
20240905,132700,27063451,610,610,610,610,0
20240905,132600,27063451,610,609,610,609,66
20240905,132500,27023252,610,610,610,610,0
20240905,132400,27023252,610,610,610,610,0
20240905,132300,27023252,610,610,610,610,0
20240905,132200,27023252,610,610,610,610,0
20240905,132100,27023252,610,610,610,610,0
20240905,132000,27023252,610,610,610,610,0
20240905,131900,27023252,610,610,610,610,0
20240905,131800,27023252,610,610,610,610,0
20240905,131700,27023252,610,610,610,610,0
20240905,131600,27023252,610,610,610,610,0
20240905,131500,27023252,610,610,610,610,0
20240905,131400,27023252,610,610,610,610,0
20240905,131300,27023252,610,610,610,610,0
20240905,131200,27023252,610,610,610,610,0
20240905,131100,27023252,610,610,610,610,0
20240905,131000,27023252,610,610,610,610,0
20240905,130900,27023252,610,610,610,610,0
20240905,130800,27023252,610,610,610,610,0
20240905,130700,27023252,610,610,610,610,1000
20240905,130600,26413252,610,610,610,610,0
20240905,130500,26413252,610,610,610,610,0
20240905,130400,26413252,610,610,610,610,0
20240905,130300,26413252,610,610,610,610,0
20240905,130200,26413252,610,610,610,610,0
20240905,130100,26413252,610,610,610,610,0
20240905,130000,26413252,610,610,610,610,0
20240905,125900,26413252,610,610,610,610,0
20240905,125800,26413252,610,610,610,610,0
20240905,125700,26413252,610,610,610,610,0
20240905,125600,26413252,610,610,610,610,0
20240905,125500,26413252,610,610,610,610,0
20240905,125400,26413252,610,610,610,610,0
20240905,125300,26413252,610,610,610,610,0
20240905,125200,26413252,610,610,610,610,0
20240905,125100,26413252,610,610,610,610,1
20240905,125000,26412642,611,610,611,610,5
20240905,124900,26409590,611,611,611,611,0
20240905,124800,26409590,611,610,611,610,11
20240905,124700,26402879,610,610,610,610,0
20240905,124600,26402879,610,610,610,610,0
20240905,124500,26402879,610,610,610,610,0
20240905,124400,26402879,610,610,610,610,0
20240905,124300,26402879,610,610,610,610,2
20240905,124200,26401659,611,611,611,611,0
20240905,124100,26401659,611,611,611,611,0
20240905,124000,26401659,611,610,611,610,100
20240905,123900,26340596,610,610,610,610,1
20240905,123800,26339986,611,611,611,611,0
20240905,123700,26339986,611,611,611,611,0
20240905,123600,26339986,611,611,611,611,0
20240905,123500,26339986,611,611,611,611,0
20240905,123400,26339986,611,611,611,611,0
20240905,123300,26339986,611,611,611,611,268
20240905,123200,26176238,611,603,611,603,1320
20240905,123100,25372466,603,604,604,603,149
20240905,123000,25282544,603,603,603,603,0
20240905,122900,25282544,603,603,603,603,0
20240905,122800,25282544,603,603,603,603,0
20240905,122700,25282544,603,604,604,603,70
20240905,122600,25240314,605,605,605,605,0
20240905,122500,25240314,605,605,605,605,500
20240905,122400,24937814,608,608,608,608,5
20240905,122300,24934774,608,608,608,608,25
20240905,122200,24919574,608,608,608,608,0
20240905,122100,24919574,608,608,608,608,3
20240905,122000,24917750,608,608,608,608,0
20240905,121900,24917750,608,608,608,608,0
20240905,121800,24917750,608,608,608,608,12
20240905,121700,24910454,608,608,608,608,2
20240905,121600,24909238,602,602,602,602,0
20240905,121500,24909238,602,602,602,602,0
20240905,121400,24909238,602,602,602,602,0
20240905,121300,24909238,602,602,602,602,761
20240905,121200,24451116,600,600,600,600,0
20240905,121100,24451116,600,600,600,600,0
20240905,121000,24451116,600,600,600,600,350
20240905,120900,24241116,600,600,600,600,0
20240905,120800,24241116,600,600,600,600,10
20240905,120700,24235116,604,604,604,604,4
20240905,120600,24232700,599,599,599,599,0
20240905,120500,24232700,599,599,599,599,0
20240905,120400,24232700,599,599,599,599,0
20240905,120300,24232700,599,599,599,599,0
20240905,120200,24232700,599,599,599,599,0
20240905,120100,24232700,599,599,599,599,149
20240905,120000,24143449,599,596,599,593,1728
20240905,115900,23116110,593,597,597,593,6985
20240905,115800,18970142,595,595,595,595,0
20240905,115700,18970142,595,604,604,595,21663
20240905,115600,6054600,605,605,605,605,3
20240905,115500,6052785,605,610,610,605,4555
20240905,115400,3294173,610,610,610,610,0
20240905,115300,3294173,610,610,610,610,0
20240905,115200,3294173,610,610,610,610,0
20240905,115100,3294173,610,610,610,610,0
20240905,115000,3294173,610,610,610,610,0
20240905,114900,3294173,610,610,610,610,0
20240905,114800,3294173,610,610,610,610,0
20240905,114700,3294173,610,610,610,610,0
20240905,114600,3294173,610,610,610,610,0
20240905,114500,3294173,610,610,610,610,0
20240905,114400,3294173,610,610,610,610,0
20240905,114300,3294173,610,610,610,610,0
20240905,114200,3294173,610,610,610,610,0
20240905,114100,3294173,610,610,610,610,0
20240905,114000,3294173,610,610,610,610,1
20240905,113900,3293563,612,612,612,612,0
20240905,113800,3293563,612,612,612,612,0
20240905,113700,3293563,612,612,612,612,0
20240905,113600,3293563,612,612,612,612,0
20240905,113500,3293563,612,612,612,612,0
20240905,113400,3293563,612,612,612,612,0
20240905,113300,3293563,612,612,612,612,0
20240905,113200,3293563,612,612,612,612,0
20240905,113100,3293563,612,612,612,612,0
20240905,113000,3293563,612,612,612,612,0
20240905,112900,3293563,612,612,612,612,0
20240905,112800,3293563,612,612,612,612,0
20240905,112700,3293563,612,612,612,612,0
20240905,112600,3293563,612,612,612,612,2
20240905,112500,3292339,608,608,608,608,0
20240905,112400,3292339,608,608,608,608,0
20240905,112300,3292339,608,608,608,608,0
20240905,112200,3292339,608,609,609,608,300
20240905,112100,3109938,610,610,610,610,195
20240905,112000,2990988,610,610,610,610,0
20240905,111900,2990988,610,610,610,610,0
20240905,111800,2990988,610,610,610,610,0
20240905,111700,2990988,610,610,610,610,0
20240905,111600,2990988,610,610,610,610,0
20240905,111500,2990988,610,610,610,610,0
20240905,111400,2990988,610,610,610,610,0
20240905,111300,2990988,610,610,610,610,0
20240905,111200,2990988,610,610,610,610,0
20240905,111100,2990988,610,610,610,610,0
20240905,111000,2990988,610,610,610,610,0
20240905,110900,2990988,610,610,610,610,0
20240905,110800,2990988,610,610,610,610,0
20240905,110700,2990988,610,610,610,610,0
20240905,110600,2990988,610,610,610,610,0
20240905,110500,2990988,610,610,610,610,0
20240905,110400,2990988,610,610,610,610,0
20240905,110300,2990988,610,610,610,610,0
20240905,110200,2990988,610,610,610,610,0
20240905,110100,2990988,610,610,610,610,0
20240905,110000,2990988,610,610,610,610,0
20240905,105900,2990988,610,610,610,610,0
20240905,105800,2990988,610,610,610,610,0
20240905,105700,2990988,610,610,610,610,0
20240905,105600,2990988,610,610,610,610,0
20240905,105500,2990988,610,610,610,610,100
20240905,105400,2929988,610,610,610,610,0
20240905,105300,2929988,610,610,610,610,0
20240905,105200,2929988,610,610,610,610,238
20240905,105100,2784808,612,612,612,612,0
20240905,105000,2784808,612,612,612,612,0
20240905,104900,2784808,612,612,612,612,0
20240905,104800,2784808,612,612,612,612,0
20240905,104700,2784808,612,612,612,612,0
20240905,104600,2784808,612,612,612,612,1
20240905,104500,2784196,612,612,612,612,0
20240905,104400,2784196,612,612,612,612,0
20240905,104300,2784196,612,612,612,612,0
20240905,104200,2784196,612,612,612,612,0
20240905,104100,2784196,612,612,612,612,0
20240905,104000,2784196,612,612,612,612,0
20240905,103900,2784196,612,612,612,612,0
20240905,103800,2784196,612,612,612,612,0
20240905,103700,2784196,612,612,612,612,1
20240905,103600,2783584,612,612,612,612,1
20240905,103500,2782972,612,612,612,612,1
20240905,103400,2782360,612,612,612,612,0
20240905,103300,2782360,612,612,612,612,1
20240905,103200,2781748,612,612,612,612,1
20240905,103100,2781136,612,612,612,612,1
20240905,103000,2780524,612,612,612,612,2
20240905,102900,2779300,612,612,612,612,1
20240905,102800,2778688,612,612,612,612,1
20240905,102700,2778076,612,612,612,612,1
20240905,102600,2777464,612,612,612,612,1
20240905,102500,2776852,612,612,612,612,2
20240905,102400,2775628,612,612,612,612,2
20240905,102300,2774404,612,612,612,612,1
20240905,102200,2773792,612,612,612,612,2
20240905,102100,2772568,612,612,612,612,0
20240905,102000,2772568,612,612,612,612,61
20240905,101900,2735236,612,612,612,612,0
20240905,101800,2735236,612,612,612,612,0
20240905,101700,2735236,612,612,612,612,1
20240905,101600,2734624,612,612,612,612,1
20240905,101500,2734012,608,608,608,608,22
20240905,101400,2720636,613,613,613,613,0
20240905,101300,2720636,613,613,613,613,1
20240905,101200,2720023,608,613,613,608,801
20240905,101100,2232905,609,609,609,609,0
20240905,101000,2232905,609,609,609,609,0
20240905,100900,2232905,609,612,612,609,1522
20240905,100800,1303687,613,613,613,613,0
20240905,100700,1303687,613,613,613,613,0
20240905,100600,1303687,613,613,613,613,0
20240905,100500,1303687,613,613,613,613,0
20240905,100400,1303687,613,613,613,613,50
20240905,100300,1273037,613,613,613,613,0
20240905,100200,1273037,613,613,613,613,1
20240905,100100,1272424,613,613,613,613,0
20240905,100000,1272424,613,613,613,613,0
20240905,095900,1272424,613,613,613,613,2
20240905,095800,1271198,613,613,613,613,0
20240905,095700,1271198,613,613,613,613,0
20240905,095600,1271198,613,613,613,613,11
20240905,095500,1264455,613,613,613,613,0
20240905,095400,1264455,613,613,613,613,0
20240905,095300,1264455,613,613,613,613,0
20240905,095200,1264455,613,613,613,613,1
20240905,095100,1263842,613,613,613,613,16
20240905,095000,1254034,613,613,613,613,1
20240905,094900,1253421,613,613,613,613,0
20240905,094800,1253421,613,613,613,613,0
20240905,094700,1253421,613,613,613,613,0
20240905,094600,1253421,613,613,613,613,0
20240905,094500,1253421,613,613,613,613,0
20240905,094400,1253421,613,613,613,613,0
20240905,094300,1253421,613,613,613,613,0
20240905,094200,1253421,613,613,613,613,0
20240905,094100,1253421,613,613,613,613,3
20240905,094000,1251582,613,613,613,613,0
20240905,093900,1251582,613,613,613,613,0
20240905,093800,1251582,613,613,613,613,0
20240905,093700,1251582,613,613,613,613,2
20240905,093600,1250356,613,613,613,613,0
20240905,093500,1250356,613,613,613,613,0
20240905,093400,1250356,613,613,613,613,16
20240905,093300,1240548,613,613,613,613,23
20240905,093200,1226449,613,613,613,613,25
20240905,093100,1211124,613,613,613,613,8
20240905,093000,1206220,611,611,611,611,0
20240905,092900,1206220,611,611,611,611,0
20240905,092800,1206220,611,611,611,611,0
20240905,092700,1206220,611,611,611,611,0
20240905,092600,1206220,611,611,611,611,0
20240905,092500,1206220,611,611,611,611,0
20240905,092400,1206220,611,611,611,611,129
20240905,092300,1127401,611,611,611,611,0
20240905,092200,1127401,611,611,611,611,0
20240905,092100,1127401,611,611,611,611,0
20240905,092000,1127401,611,611,611,611,0
20240905,091900,1127401,611,611,611,611,0
20240905,091800,1127401,611,611,611,611,0
20240905,091700,1127401,611,611,611,611,0
20240905,091600,1127401,611,611,611,611,0
20240905,091500,1127401,611,611,611,611,425
20240905,091400,867726,611,611,611,611,500
20240905,091300,562226,613,613,613,613,0
20240905,091200,562226,613,613,613,613,0
20240905,091100,562226,613,613,613,613,0
20240905,091000,562226,613,613,613,613,0
20240905,090900,562226,613,613,613,613,0
20240905,090800,562226,613,613,613,613,0
20240905,090700,562226,613,613,613,613,0
20240905,090600,562226,613,613,613,613,0
20240905,090500,562226,613,613,613,613,0
20240905,090400,562226,613,611,613,611,820
20240905,090300,61100,611,611,611,611,0
20240905,090200,61100,611,611,611,611,0
20240905,090100,61100,611,611,611,611,50
20240905,090000,30550,611,611,611,611,50