KissMeData/015020/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185900,16173379,596,596,596,596,2873
20240909,185800,16173379,596,596,596,596,0
20240909,185700,16173379,596,596,596,596,0
20240909,185600,16173379,596,596,596,596,0
20240909,185500,16173379,596,596,596,596,0
20240909,185400,16173379,596,596,596,596,0
20240909,185300,16173379,596,596,596,596,0
20240909,185200,16173379,596,596,596,596,0
20240909,185100,16173379,596,596,596,596,0
20240909,185000,16173379,596,596,596,596,0
20240909,184900,16173379,596,596,596,596,0
20240909,184800,16173379,596,596,596,596,0
20240909,184700,16173379,596,596,596,596,0
20240909,184600,16173379,596,596,596,596,0
20240909,184500,16173379,596,596,596,596,0
20240909,184400,16173379,596,596,596,596,0
20240909,184300,16173379,596,596,596,596,0
20240909,184200,16173379,596,596,596,596,0
20240909,184100,16173379,596,596,596,596,0
20240909,184000,16173379,596,596,596,596,0
20240909,183900,16173379,596,596,596,596,0
20240909,183800,16173379,596,596,596,596,0
20240909,183700,16173379,596,596,596,596,0
20240909,183600,16173379,596,596,596,596,0
20240909,183500,16173379,596,596,596,596,0
20240909,183400,16173379,596,596,596,596,0
20240909,183300,16173379,596,596,596,596,0
20240909,183200,16173379,596,596,596,596,0
20240909,183100,16173379,596,596,596,596,0
20240909,183000,16173379,596,596,596,596,0
20240909,182900,16173379,596,596,596,596,2873
20240909,182800,16173379,596,596,596,596,0
20240909,182700,16173379,596,596,596,596,0
20240909,182600,16173379,596,596,596,596,0
20240909,182500,16173379,596,596,596,596,0
20240909,182400,16173379,596,596,596,596,0
20240909,182300,16173379,596,596,596,596,0
20240909,182200,16173379,596,596,596,596,0
20240909,182100,16173379,596,596,596,596,0
20240909,182000,16173379,596,596,596,596,0
20240909,181900,16173379,596,596,596,596,0
20240909,181800,16173379,596,596,596,596,0
20240909,181700,16173379,596,596,596,596,0
20240909,181600,16173379,596,596,596,596,0
20240909,181500,16173379,596,596,596,596,0
20240909,181400,16173379,596,596,596,596,0
20240909,181300,16173379,596,596,596,596,0
20240909,181200,16173379,596,596,596,596,0
20240909,181100,16173379,596,596,596,596,0
20240909,181000,16173379,596,596,596,596,0
20240909,180900,16173379,596,596,596,596,0
20240909,180800,16173379,596,596,596,596,0
20240909,180700,16173379,596,596,596,596,0
20240909,180600,16173379,596,596,596,596,0
20240909,180500,16173379,596,596,596,596,0
20240909,180400,16173379,596,596,596,596,0
20240909,180300,16173379,596,596,596,596,0
20240909,180200,16173379,596,596,596,596,0
20240909,180100,16173379,596,596,596,596,0
20240909,180000,16173379,596,596,596,596,0
20240909,175900,16173379,596,596,596,596,2873
20240909,175800,16173379,596,596,596,596,0
20240909,175700,16173379,596,596,596,596,0
20240909,175600,16173379,596,596,596,596,0
20240909,175500,16173379,596,596,596,596,0
20240909,175400,16173379,596,596,596,596,0
20240909,175300,16173379,596,596,596,596,0
20240909,175200,16173379,596,596,596,596,0
20240909,175100,16173379,596,596,596,596,0
20240909,175000,16173379,596,596,596,596,0
20240909,174900,16173379,596,596,596,596,0
20240909,174800,16173379,596,596,596,596,0
20240909,174700,16173379,596,596,596,596,0
20240909,174600,16173379,596,596,596,596,0
20240909,174500,16173379,596,596,596,596,0
20240909,174400,16173379,596,596,596,596,0
20240909,174300,16173379,596,596,596,596,0
20240909,174200,16173379,596,596,596,596,0
20240909,174100,16173379,596,596,596,596,0
20240909,174000,16173379,596,596,596,596,0
20240909,173900,16173379,596,596,596,596,0
20240909,173800,16173379,596,596,596,596,0
20240909,173700,16173379,596,596,596,596,0
20240909,173600,16173379,596,596,596,596,0
20240909,173500,16173379,596,596,596,596,0
20240909,173400,16173379,596,596,596,596,0
20240909,173300,16173379,596,596,596,596,0
20240909,173200,16173379,596,596,596,596,0
20240909,173100,16173379,596,596,596,596,0
20240909,173000,16173379,596,596,596,596,0
20240909,172900,16173379,596,596,596,596,2873
20240909,172800,16173379,596,596,596,596,0
20240909,172700,16173379,596,596,596,596,0
20240909,172600,16173379,596,596,596,596,0
20240909,172500,16173379,596,596,596,596,0
20240909,172400,16173379,596,596,596,596,0
20240909,172300,16173379,596,596,596,596,0
20240909,172200,16173379,596,596,596,596,0
20240909,172100,16173379,596,596,596,596,0
20240909,172000,16173379,596,596,596,596,0
20240909,171900,16173379,596,596,596,596,0
20240909,171800,16173379,596,596,596,596,0
20240909,171700,16173379,596,596,596,596,0
20240909,171600,16173379,596,596,596,596,0
20240909,171500,16173379,596,596,596,596,0
20240909,171400,16173379,596,596,596,596,0
20240909,171300,16173379,596,596,596,596,0
20240909,171200,16173379,596,596,596,596,0
20240909,171100,16173379,596,596,596,596,0
20240909,171000,16173379,596,596,596,596,0
20240909,170900,16173379,596,596,596,596,0
20240909,170800,16173379,596,596,596,596,0
20240909,170700,16173379,596,596,596,596,0
20240909,170600,16173379,596,596,596,596,0
20240909,170500,16173379,596,596,596,596,0
20240909,170400,16173379,596,596,596,596,0
20240909,170300,16173379,596,596,596,596,0
20240909,170200,16173379,596,596,596,596,0
20240909,170100,16173379,596,596,596,596,0
20240909,170000,16173379,596,596,596,596,0
20240909,165900,16173379,596,596,596,596,2873
20240909,165800,16173379,596,596,596,596,0
20240909,165700,16173379,596,596,596,596,0
20240909,165600,16173379,596,596,596,596,0
20240909,165500,16173379,596,596,596,596,0
20240909,165400,16173379,596,596,596,596,0
20240909,165300,16173379,596,596,596,596,0
20240909,165200,16173379,596,596,596,596,0
20240909,165100,16173379,596,596,596,596,0
20240909,165000,16173379,596,596,596,596,0
20240909,164900,16173379,596,596,596,596,0
20240909,164800,16173379,596,596,596,596,0
20240909,164700,16173379,596,596,596,596,0
20240909,164600,16173379,596,596,596,596,0
20240909,164500,16173379,596,596,596,596,0
20240909,164400,16173379,596,596,596,596,0
20240909,164300,16173379,596,596,596,596,0
20240909,164200,16173379,596,596,596,596,0
20240909,164100,16173379,596,596,596,596,0
20240909,164000,16173379,596,596,596,596,0
20240909,163900,16173379,596,596,596,596,0
20240909,163800,16173379,596,596,596,596,0
20240909,163700,16173379,596,596,596,596,0
20240909,163600,16173379,596,596,596,596,0
20240909,163500,16173379,596,596,596,596,0
20240909,163400,16173379,596,596,596,596,0
20240909,163300,16173379,596,596,596,596,0
20240909,163200,16173379,596,596,596,596,0
20240909,163100,16173379,596,596,596,596,0
20240909,163000,16173379,596,596,596,596,0
20240909,162900,16173379,596,596,596,596,2873
20240909,162800,16173379,596,596,596,596,0
20240909,162700,16173379,596,596,596,596,0
20240909,162600,16173379,596,596,596,596,0
20240909,162500,16173379,596,596,596,596,0
20240909,162400,16173379,596,596,596,596,0
20240909,162300,16173379,596,596,596,596,0
20240909,162200,16173379,596,596,596,596,0
20240909,162100,16173379,596,596,596,596,0
20240909,162000,16173379,596,596,596,596,0
20240909,161900,16173379,596,596,596,596,0
20240909,161800,16173379,596,596,596,596,0
20240909,161700,16173379,596,596,596,596,0
20240909,161600,16173379,596,596,596,596,0
20240909,161500,16173379,596,596,596,596,0
20240909,161400,16173379,596,596,596,596,0
20240909,161300,16173379,596,596,596,596,0
20240909,161200,16173379,596,596,596,596,0
20240909,161100,16173379,596,596,596,596,0
20240909,161000,16173379,596,596,596,596,0
20240909,160900,16173379,596,596,596,596,0
20240909,160800,16173379,596,596,596,596,0
20240909,160700,16173379,596,596,596,596,0
20240909,160600,16173379,596,596,596,596,0
20240909,160500,16173379,596,596,596,596,0
20240909,160400,16173379,596,596,596,596,0
20240909,160300,16173379,596,596,596,596,0
20240909,160200,16173379,596,596,596,596,0
20240909,160100,16173379,596,596,596,596,0
20240909,160000,16173379,596,596,596,596,0
20240909,155900,16173379,596,596,596,596,2873
20240909,155800,16173379,596,596,596,596,0
20240909,155700,16173379,596,596,596,596,0
20240909,155600,16173379,596,596,596,596,0
20240909,155500,16173379,596,596,596,596,0
20240909,155400,16173379,596,596,596,596,0
20240909,155300,16173379,596,596,596,596,0
20240909,155200,16173379,596,596,596,596,0
20240909,155100,16173379,596,596,596,596,0
20240909,155000,16173379,596,596,596,596,0
20240909,154900,16173379,596,596,596,596,0
20240909,154800,16173379,596,596,596,596,0
20240909,154700,16173379,596,596,596,596,0
20240909,154600,16173379,596,596,596,596,0
20240909,154500,16173379,596,596,596,596,0
20240909,154400,16173379,596,596,596,596,0
20240909,154300,16173379,596,596,596,596,0
20240909,154200,16173379,596,596,596,596,0
20240909,154100,16173379,596,596,596,596,0
20240909,154000,16173379,596,596,596,596,0
20240909,153900,16173379,596,596,596,596,0
20240909,153800,16173379,596,596,596,596,0
20240909,153700,16173379,596,596,596,596,0
20240909,153600,16173379,596,596,596,596,0
20240909,153500,16173379,596,596,596,596,0
20240909,153400,16173379,596,596,596,596,0
20240909,153300,16173379,596,596,596,596,0
20240909,153200,16173379,596,596,596,596,0
20240909,153100,16173379,596,596,596,596,0
20240909,153000,16173379,596,596,596,596,2873
20240909,152900,14461071,599,599,599,599,0
20240909,152800,14461071,599,599,599,599,0
20240909,152700,14461071,599,599,599,599,0
20240909,152600,14461071,599,599,599,599,0
20240909,152500,14461071,599,599,599,599,0
20240909,152400,14461071,599,599,599,599,0
20240909,152300,14461071,599,599,599,599,0
20240909,152200,14461071,599,599,599,599,0
20240909,152100,14461071,599,599,599,599,0
20240909,152000,14461071,599,599,599,599,0
20240909,151900,14461071,599,599,599,599,2
20240909,151800,14459873,599,599,599,599,0
20240909,151700,14459873,599,599,599,599,0
20240909,151600,14459873,599,599,599,599,0
20240909,151500,14459873,599,599,599,599,1
20240909,151400,14459274,599,599,599,599,0
20240909,151300,14459274,599,599,599,599,1
20240909,151200,14458675,598,598,598,598,2913
20240909,151100,12716701,599,599,599,599,0
20240909,151000,12716701,599,599,599,599,1
20240909,150900,12716102,598,598,598,598,51
20240909,150800,12685604,598,598,598,598,0
20240909,150700,12685604,598,599,599,598,249
20240909,150600,12536653,599,599,599,599,100
20240909,150500,12476753,600,600,600,600,1
20240909,150400,12476153,599,599,599,599,0
20240909,150300,12476153,599,599,599,599,0
20240909,150200,12476153,599,599,599,599,0
20240909,150100,12476153,599,599,599,599,0
20240909,150000,12476153,599,599,599,599,69
20240909,145900,12434822,599,599,599,599,0
20240909,145800,12434822,599,600,600,599,101
20240909,145700,12374322,600,600,600,600,0
20240909,145600,12374322,600,600,600,600,0
20240909,145500,12374322,600,600,600,600,0
20240909,145400,12374322,600,600,600,600,30
20240909,145300,12356322,601,601,601,601,5
20240909,145200,12353317,601,601,601,601,0
20240909,145100,12353317,601,601,601,601,0
20240909,145000,12353317,601,601,601,601,0
20240909,144900,12353317,601,601,601,601,0
20240909,144800,12353317,601,601,601,601,0
20240909,144700,12353317,601,601,601,601,0
20240909,144600,12353317,601,602,602,601,100
20240909,144500,12293212,602,602,602,602,70
20240909,144400,12251072,602,602,602,602,0
20240909,144300,12251072,602,602,602,602,0
20240909,144200,12251072,602,602,602,602,0
20240909,144100,12251072,602,602,602,602,0
20240909,144000,12251072,602,602,602,602,0
20240909,143900,12251072,602,602,602,602,0
20240909,143800,12251072,602,602,602,602,0
20240909,143700,12251072,602,602,602,602,0
20240909,143600,12251072,602,602,602,602,0
20240909,143500,12251072,602,602,602,602,100
20240909,143400,12190872,602,602,602,602,0
20240909,143300,12190872,602,602,602,602,40
20240909,143200,12166792,602,602,602,602,16
20240909,143100,12157160,601,601,601,601,0
20240909,143000,12157160,601,601,601,601,0
20240909,142900,12157160,601,601,601,601,0
20240909,142800,12157160,601,601,601,601,0
20240909,142700,12157160,601,601,601,601,0
20240909,142600,12157160,601,601,601,601,0
20240909,142500,12157160,601,601,601,601,0
20240909,142400,12157160,601,601,601,601,0
20240909,142300,12157160,601,601,601,601,0
20240909,142200,12157160,601,601,601,601,0
20240909,142100,12157160,601,601,601,601,0
20240909,142000,12157160,601,601,601,601,0
20240909,141900,12157160,601,601,601,601,0
20240909,141800,12157160,601,600,601,600,410
20240909,141700,11911150,600,600,600,600,0
20240909,141600,11911150,600,600,600,600,0
20240909,141500,11911150,600,600,600,600,0
20240909,141400,11911150,600,600,600,600,0
20240909,141300,11911150,600,600,600,600,0
20240909,141200,11911150,600,601,601,600,521
20240909,141100,11598502,601,601,601,601,0
20240909,141000,11598502,601,601,601,601,0
20240909,140900,11598502,601,601,601,601,0
20240909,140800,11598502,601,601,601,601,0
20240909,140700,11598502,601,601,601,601,0
20240909,140600,11598502,601,601,601,601,0
20240909,140500,11598502,601,601,601,601,10
20240909,140400,11592492,602,602,602,602,0
20240909,140300,11592492,602,602,602,602,0
20240909,140200,11592492,602,602,602,602,0
20240909,140100,11592492,602,602,602,602,0
20240909,140000,11592492,602,602,602,602,0
20240909,135900,11592492,602,602,602,602,0
20240909,135800,11592492,602,602,602,602,0
20240909,135700,11592492,602,602,602,602,0
20240909,135600,11592492,602,602,602,602,0
20240909,135500,11592492,602,602,602,602,0
20240909,135400,11592492,602,602,602,602,0
20240909,135300,11592492,602,602,602,602,0
20240909,135200,11592492,602,602,602,602,0
20240909,135100,11592492,602,602,602,602,0
20240909,135000,11592492,602,602,602,602,0
20240909,134900,11592492,602,602,602,602,2
20240909,134800,11591288,602,601,602,601,204
20240909,134700,11468680,602,602,602,602,4
20240909,134600,11466272,602,602,602,602,2
20240909,134500,11465068,602,602,602,602,0
20240909,134400,11465068,602,602,602,602,0
20240909,134300,11465068,602,602,602,602,0
20240909,134200,11465068,602,602,602,602,0
20240909,134100,11465068,602,602,602,602,2
20240909,134000,11463864,602,602,602,602,0
20240909,133900,11463864,602,602,602,602,0
20240909,133800,11463864,602,602,602,602,0
20240909,133700,11463864,602,602,602,602,0
20240909,133600,11463864,602,602,602,602,0
20240909,133500,11463864,602,602,602,602,0
20240909,133400,11463864,602,602,602,602,0
20240909,133300,11463864,602,602,602,602,15
20240909,133200,11454834,600,601,601,600,20
20240909,133100,11442817,602,602,602,602,0
20240909,133000,11442817,602,602,602,602,0
20240909,132900,11442817,602,602,602,602,0
20240909,132800,11442817,602,602,602,602,0
20240909,132700,11442817,602,602,602,602,0
20240909,132600,11442817,602,602,602,602,0
20240909,132500,11442817,602,602,602,602,0
20240909,132400,11442817,602,602,602,602,0
20240909,132300,11442817,602,602,602,602,0
20240909,132200,11442817,602,602,602,602,0
20240909,132100,11442817,602,602,602,602,0
20240909,132000,11442817,602,602,602,602,0
20240909,131900,11442817,602,602,602,602,0
20240909,131800,11442817,602,602,602,602,1
20240909,131700,11442215,602,602,602,602,0
20240909,131600,11442215,602,602,602,602,0
20240909,131500,11442215,602,602,602,602,0
20240909,131400,11442215,602,602,602,602,0
20240909,131300,11442215,602,602,602,602,0
20240909,131200,11442215,602,602,602,602,0
20240909,131100,11442215,602,602,602,602,0
20240909,131000,11442215,602,602,602,602,0
20240909,130900,11442215,602,602,602,602,0
20240909,130800,11442215,602,602,602,602,0
20240909,130700,11442215,602,602,602,602,383
20240909,130600,11211649,602,602,602,602,0
20240909,130500,11211649,602,602,602,602,0
20240909,130400,11211649,602,602,602,602,0
20240909,130300,11211649,602,602,602,602,1
20240909,130200,11211047,602,602,602,602,100
20240909,130100,11150847,605,605,605,605,0
20240909,130000,11150847,605,605,605,605,0
20240909,125900,11150847,605,605,605,605,0
20240909,125800,11150847,605,605,605,605,0
20240909,125700,11150847,605,605,605,605,0
20240909,125600,11150847,605,605,605,605,0
20240909,125500,11150847,605,605,605,605,0
20240909,125400,11150847,605,605,605,605,0
20240909,125300,11150847,605,605,605,605,0
20240909,125200,11150847,605,602,605,602,532
20240909,125100,10830580,602,602,602,602,0
20240909,125000,10830580,602,602,602,602,0
20240909,124900,10830580,602,602,602,602,0
20240909,124800,10830580,602,602,602,602,200
20240909,124700,10710180,602,602,602,602,0
20240909,124600,10710180,602,602,602,602,0
20240909,124500,10710180,602,602,602,602,3
20240909,124400,10708374,602,602,602,602,1
20240909,124300,10707772,602,602,602,602,0
20240909,124200,10707772,602,602,602,602,0
20240909,124100,10707772,602,602,602,602,0
20240909,124000,10707772,602,602,602,602,0
20240909,123900,10707772,602,602,602,602,2
20240909,123800,10706568,602,602,602,602,0
20240909,123700,10706568,602,602,602,602,0
20240909,123600,10706568,602,602,602,602,0
20240909,123500,10706568,602,602,602,602,0
20240909,123400,10706568,602,602,602,602,1059
20240909,123300,10069050,602,602,602,602,0
20240909,123200,10069050,602,602,602,602,0
20240909,123100,10069050,602,602,602,602,0
20240909,123000,10069050,602,602,602,602,70
20240909,122900,10026910,602,602,602,602,134
20240909,122800,9946242,606,606,606,606,0
20240909,122700,9946242,606,606,606,606,0
20240909,122600,9946242,606,606,606,606,0
20240909,122500,9946242,606,606,606,606,0
20240909,122400,9946242,606,606,606,606,0
20240909,122300,9946242,606,606,606,606,0
20240909,122200,9946242,606,606,606,606,0
20240909,122100,9946242,606,606,606,606,0
20240909,122000,9946242,606,606,606,606,0
20240909,121900,9946242,606,606,606,606,0
20240909,121800,9946242,606,606,606,606,0
20240909,121700,9946242,606,606,606,606,0
20240909,121600,9946242,606,606,606,606,0
20240909,121500,9946242,606,606,606,606,0
20240909,121400,9946242,606,606,606,606,0
20240909,121300,9946242,606,606,606,606,0
20240909,121200,9946242,606,606,606,606,0
20240909,121100,9946242,606,606,606,606,0
20240909,121000,9946242,606,606,606,606,0
20240909,120900,9946242,606,606,606,606,0
20240909,120800,9946242,606,606,606,606,0
20240909,120700,9946242,606,606,606,606,0
20240909,120600,9946242,606,606,606,606,1
20240909,120500,9945636,602,602,602,602,0
20240909,120400,9945636,602,602,602,602,1501
20240909,120300,9042034,606,606,606,606,0
20240909,120200,9042034,606,606,606,606,0
20240909,120100,9042034,606,606,606,606,0
20240909,120000,9042034,606,606,606,606,0
20240909,115900,9042034,606,606,606,606,0
20240909,115800,9042034,606,606,606,606,0
20240909,115700,9042034,606,606,606,606,0
20240909,115600,9042034,606,606,606,606,0
20240909,115500,9042034,606,606,606,606,0
20240909,115400,9042034,606,606,606,606,0
20240909,115300,9042034,606,606,606,606,0
20240909,115200,9042034,606,606,606,606,0
20240909,115100,9042034,606,603,606,603,60
20240909,115000,9005848,603,603,603,603,0
20240909,114900,9005848,603,603,603,603,0
20240909,114800,9005848,603,603,603,603,2
20240909,114700,9004642,603,603,603,603,2
20240909,114600,9003436,600,601,603,600,2313
20240909,114500,7614325,603,603,603,603,4
20240909,114400,7611913,603,603,603,603,0
20240909,114300,7611913,603,603,603,603,2
20240909,114200,7610707,603,603,603,603,2
20240909,114100,7609501,603,603,603,603,2
20240909,114000,7608295,603,603,603,603,2
20240909,113900,7607089,603,603,603,603,2
20240909,113800,7605883,603,603,603,603,0
20240909,113700,7605883,603,603,603,603,0
20240909,113600,7605883,603,603,603,603,0
20240909,113500,7605883,603,603,603,603,0
20240909,113400,7605883,603,603,603,603,0
20240909,113300,7605883,603,603,603,603,0
20240909,113200,7605883,603,603,603,603,0
20240909,113100,7605883,603,603,603,603,0
20240909,113000,7605883,603,603,603,603,0
20240909,112900,7605883,603,603,603,603,0
20240909,112800,7605883,603,603,603,603,0
20240909,112700,7605883,603,603,603,603,0
20240909,112600,7605883,603,603,603,603,0
20240909,112500,7605883,603,603,603,603,0
20240909,112400,7605883,603,603,603,603,0
20240909,112300,7605883,603,603,603,603,0
20240909,112200,7605883,603,603,603,603,0
20240909,112100,7605883,603,603,603,603,0
20240909,112000,7605883,603,603,603,603,0
20240909,111900,7605883,603,603,603,603,3
20240909,111800,7604074,603,603,603,603,0
20240909,111700,7604074,603,603,603,603,0
20240909,111600,7604074,603,603,603,603,229
20240909,111500,7465987,603,603,603,603,42
20240909,111400,7440661,603,603,603,603,3
20240909,111300,7438852,603,603,603,603,0
20240909,111200,7438852,603,603,603,603,0
20240909,111100,7438852,603,603,603,603,0
20240909,111000,7438852,603,603,603,603,0
20240909,110900,7438852,603,603,603,603,0
20240909,110800,7438852,603,603,603,603,68
20240909,110700,7397848,606,606,606,606,0
20240909,110600,7397848,606,606,606,606,5
20240909,110500,7394818,606,606,606,606,0
20240909,110400,7394818,606,606,606,606,0
20240909,110300,7394818,606,606,606,606,0
20240909,110200,7394818,606,606,606,606,0
20240909,110100,7394818,606,606,606,606,20
20240909,110000,7382698,606,606,606,606,0
20240909,105900,7382698,606,606,606,606,0
20240909,105800,7382698,606,606,606,606,0
20240909,105700,7382698,606,606,606,606,0
20240909,105600,7382698,606,606,606,606,0
20240909,105500,7382698,606,606,606,606,0
20240909,105400,7382698,606,606,606,606,0
20240909,105300,7382698,606,606,606,606,0
20240909,105200,7382698,606,606,606,606,0
20240909,105100,7382698,606,606,606,606,0
20240909,105000,7382698,606,606,606,606,0
20240909,104900,7382698,606,606,606,606,0
20240909,104800,7382698,606,606,606,606,0
20240909,104700,7382698,606,606,606,606,0
20240909,104600,7382698,606,606,606,606,0
20240909,104500,7382698,606,606,606,606,0
20240909,104400,7382698,606,606,606,606,0
20240909,104300,7382698,606,606,606,606,0
20240909,104200,7382698,606,606,606,606,0
20240909,104100,7382698,606,606,606,606,0
20240909,104000,7382698,606,606,606,606,0
20240909,103900,7382698,606,606,606,606,0
20240909,103800,7382698,606,601,606,601,198
20240909,103700,7263450,601,601,601,601,0
20240909,103600,7263450,601,601,601,601,0
20240909,103500,7263450,601,601,601,601,0
20240909,103400,7263450,601,601,601,601,1
20240909,103300,7262849,601,601,601,601,3
20240909,103200,7261046,601,601,601,601,0
20240909,103100,7261046,601,601,601,601,2062
20240909,103000,6021784,600,602,602,600,1000
20240909,102900,5421568,601,601,601,601,0
20240909,102800,5421568,601,601,601,601,0
20240909,102700,5421568,601,601,601,601,0
20240909,102600,5421568,601,601,601,601,0
20240909,102500,5421568,601,601,601,601,0
20240909,102400,5421568,601,601,601,601,0
20240909,102300,5421568,601,601,601,601,0
20240909,102200,5421568,601,601,601,601,0
20240909,102100,5421568,601,601,601,601,0
20240909,102000,5421568,601,601,601,601,0
20240909,101900,5421568,601,601,601,601,0
20240909,101800,5421568,601,601,601,601,0
20240909,101700,5421568,601,601,601,601,0
20240909,101600,5421568,601,601,601,601,1
20240909,101500,5420967,602,602,602,602,0
20240909,101400,5420967,602,602,602,602,0
20240909,101300,5420967,602,602,602,602,0
20240909,101200,5420967,602,602,602,602,0
20240909,101100,5420967,602,602,602,602,166
20240909,101000,5321035,602,602,602,602,0
20240909,100900,5321035,602,602,602,602,0
20240909,100800,5321035,602,603,603,602,2833
20240909,100700,3613868,604,604,604,604,1404
20240909,100600,2765852,614,614,614,614,0
20240909,100500,2765852,614,614,614,614,0
20240909,100400,2765852,614,614,614,614,0
20240909,100300,2765852,614,614,614,614,1
20240909,100200,2765238,602,602,602,602,0
20240909,100100,2765238,602,602,602,602,0
20240909,100000,2765238,602,602,602,602,0
20240909,095900,2765238,602,602,602,602,0
20240909,095800,2765238,602,602,602,602,0
20240909,095700,2765238,602,602,602,602,0
20240909,095600,2765238,602,602,602,602,0
20240909,095500,2765238,602,602,602,602,0
20240909,095400,2765238,602,602,602,602,0
20240909,095300,2765238,602,602,602,602,0
20240909,095200,2765238,602,602,602,602,0
20240909,095100,2765238,602,602,602,602,0
20240909,095000,2765238,602,602,602,602,0
20240909,094900,2765238,602,602,602,602,0
20240909,094800,2765238,602,602,602,602,0
20240909,094700,2765238,602,602,602,602,0
20240909,094600,2765238,602,602,602,602,125
20240909,094500,2689988,602,602,602,602,0
20240909,094400,2689988,602,602,602,602,0
20240909,094300,2689988,602,602,602,602,5
20240909,094200,2686978,602,600,602,600,3346
20240909,094100,675643,600,600,600,600,18
20240909,094000,664843,600,601,601,600,28
20240909,093900,648028,601,601,601,601,15
20240909,093800,639013,601,601,601,601,2
20240909,093700,637811,601,601,601,601,0
20240909,093600,637811,601,601,601,601,0
20240909,093500,637811,601,601,601,601,19
20240909,093400,626392,601,601,601,601,0
20240909,093300,626392,601,601,601,601,40
20240909,093200,602352,601,601,601,601,30
20240909,093100,584322,601,601,601,601,0
20240909,093000,584322,601,601,601,601,0
20240909,092900,584322,601,601,601,601,0
20240909,092800,584322,601,601,601,601,1
20240909,092700,583721,599,599,599,599,0
20240909,092600,583721,599,599,599,599,0
20240909,092500,583721,599,599,599,599,0
20240909,092400,583721,599,599,599,599,0
20240909,092300,583721,599,599,599,599,0
20240909,092200,583721,599,599,599,599,168
20240909,092100,483089,598,598,598,598,0
20240909,092000,483089,598,598,598,598,0
20240909,091900,483089,598,598,598,598,0
20240909,091800,483089,598,598,598,598,115
20240909,091700,414319,598,598,598,598,0
20240909,091600,414319,598,598,598,598,0
20240909,091500,414319,598,598,598,598,242
20240909,091400,269603,598,598,598,598,0
20240909,091300,269603,598,598,598,598,40
20240909,091200,245683,598,598,598,598,1
20240909,091100,245085,598,598,598,598,3
20240909,091000,243291,598,598,598,598,15
20240909,090900,234321,598,597,598,597,31
20240909,090800,215803,597,597,597,597,201
20240909,090700,95806,598,600,600,598,3
20240909,090600,94009,601,602,602,601,85
20240909,090500,42840,595,595,595,595,0
20240909,090400,42840,595,595,595,595,0
20240909,090300,42840,595,595,595,595,0
20240909,090200,42840,595,595,595,595,0
20240909,090100,42840,595,595,595,595,0
20240909,090000,42840,595,595,595,595,72