KissMeData/019490/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,190300,45066013,914,914,914,914,502
20240904,190200,45066013,914,914,914,914,0
20240904,190100,45066013,914,914,914,914,0
20240904,190000,45066013,914,914,914,914,0
20240904,185900,45066013,914,914,914,914,0
20240904,185800,45066013,914,914,914,914,0
20240904,185700,45066013,914,914,914,914,0
20240904,185600,45066013,914,914,914,914,0
20240904,185500,45066013,914,914,914,914,0
20240904,185400,45066013,914,914,914,914,0
20240904,185300,45066013,914,914,914,914,0
20240904,185200,45066013,914,914,914,914,0
20240904,185100,45066013,914,914,914,914,0
20240904,185000,45066013,914,914,914,914,0
20240904,184900,45066013,914,914,914,914,0
20240904,184800,45066013,914,914,914,914,0
20240904,184700,45066013,914,914,914,914,0
20240904,184600,45066013,914,914,914,914,0
20240904,184500,45066013,914,914,914,914,0
20240904,184400,45066013,914,914,914,914,0
20240904,184300,45066013,914,914,914,914,0
20240904,184200,45066013,914,914,914,914,0
20240904,184100,45066013,914,914,914,914,0
20240904,184000,45066013,914,914,914,914,0
20240904,183900,45066013,914,914,914,914,0
20240904,183800,45066013,914,914,914,914,0
20240904,183700,45066013,914,914,914,914,0
20240904,183600,45066013,914,914,914,914,0
20240904,183500,45066013,914,914,914,914,0
20240904,183400,45066013,914,914,914,914,0
20240904,183300,45066013,914,914,914,914,502
20240904,183200,45066013,914,914,914,914,0
20240904,183100,45066013,914,914,914,914,0
20240904,183000,45066013,914,914,914,914,0
20240904,182900,45066013,914,914,914,914,0
20240904,182800,45066013,914,914,914,914,0
20240904,182700,45066013,914,914,914,914,0
20240904,182600,45066013,914,914,914,914,0
20240904,182500,45066013,914,914,914,914,0
20240904,182400,45066013,914,914,914,914,0
20240904,182300,45066013,914,914,914,914,0
20240904,182200,45066013,914,914,914,914,0
20240904,182100,45066013,914,914,914,914,0
20240904,182000,45066013,914,914,914,914,0
20240904,181900,45066013,914,914,914,914,0
20240904,181800,45066013,914,914,914,914,0
20240904,181700,45066013,914,914,914,914,0
20240904,181600,45066013,914,914,914,914,0
20240904,181500,45066013,914,914,914,914,0
20240904,181400,45066013,914,914,914,914,0
20240904,181300,45066013,914,914,914,914,0
20240904,181200,45066013,914,914,914,914,0
20240904,181100,45066013,914,914,914,914,0
20240904,181000,45066013,914,914,914,914,0
20240904,180900,45066013,914,914,914,914,0
20240904,180800,45066013,914,914,914,914,0
20240904,180700,45066013,914,914,914,914,0
20240904,180600,45066013,914,914,914,914,0
20240904,180500,45066013,914,914,914,914,0
20240904,180400,45066013,914,914,914,914,0
20240904,180300,45066013,914,914,914,914,502
20240904,180200,45066013,914,914,914,914,0
20240904,180100,45066013,914,914,914,914,0
20240904,180000,45066013,914,914,914,914,0
20240904,175900,45066013,914,914,914,914,0
20240904,175800,45066013,914,914,914,914,0
20240904,175700,45066013,914,914,914,914,0
20240904,175600,45066013,914,914,914,914,0
20240904,175500,45066013,914,914,914,914,0
20240904,175400,45066013,914,914,914,914,0
20240904,175300,45066013,914,914,914,914,0
20240904,175200,45066013,914,914,914,914,0
20240904,175100,45066013,914,914,914,914,0
20240904,175000,45066013,914,914,914,914,0
20240904,174900,45066013,914,914,914,914,0
20240904,174800,45066013,914,914,914,914,0
20240904,174700,45066013,914,914,914,914,0
20240904,174600,45066013,914,914,914,914,0
20240904,174500,45066013,914,914,914,914,0
20240904,174400,45066013,914,914,914,914,0
20240904,174300,45066013,914,914,914,914,0
20240904,174200,45066013,914,914,914,914,0
20240904,174100,45066013,914,914,914,914,0
20240904,174000,45066013,914,914,914,914,0
20240904,173900,45066013,914,914,914,914,0
20240904,173800,45066013,914,914,914,914,0
20240904,173700,45066013,914,914,914,914,0
20240904,173600,45066013,914,914,914,914,0
20240904,173500,45066013,914,914,914,914,0
20240904,173400,45066013,914,914,914,914,0
20240904,173300,45066013,914,914,914,914,502
20240904,173200,45066013,914,914,914,914,0
20240904,173100,45066013,914,914,914,914,0
20240904,173000,45066013,914,914,914,914,0
20240904,172900,45066013,914,914,914,914,0
20240904,172800,45066013,914,914,914,914,0
20240904,172700,45066013,914,914,914,914,0
20240904,172600,45066013,914,914,914,914,0
20240904,172500,45066013,914,914,914,914,0
20240904,172400,45066013,914,914,914,914,0
20240904,172300,45066013,914,914,914,914,0
20240904,172200,45066013,914,914,914,914,0
20240904,172100,45066013,914,914,914,914,0
20240904,172000,45066013,914,914,914,914,0
20240904,171900,45066013,914,914,914,914,0
20240904,171800,45066013,914,914,914,914,0
20240904,171700,45066013,914,914,914,914,0
20240904,171600,45066013,914,914,914,914,0
20240904,171500,45066013,914,914,914,914,0
20240904,171400,45066013,914,914,914,914,0
20240904,171300,45066013,914,914,914,914,0
20240904,171200,45066013,914,914,914,914,0
20240904,171100,45066013,914,914,914,914,0
20240904,171000,45066013,914,914,914,914,0
20240904,170900,45066013,914,914,914,914,0
20240904,170800,45066013,914,914,914,914,0
20240904,170700,45066013,914,914,914,914,0
20240904,170600,45066013,914,914,914,914,0
20240904,170500,45066013,914,914,914,914,0
20240904,170400,45066013,914,914,914,914,0
20240904,170300,45066013,914,914,914,914,502
20240904,170200,45066013,914,914,914,914,0
20240904,170100,45066013,914,914,914,914,0
20240904,170000,45066013,914,914,914,914,0
20240904,165900,45066013,914,914,914,914,0
20240904,165800,45066013,914,914,914,914,0
20240904,165700,45066013,914,914,914,914,0
20240904,165600,45066013,914,914,914,914,0
20240904,165500,45066013,914,914,914,914,0
20240904,165400,45066013,914,914,914,914,0
20240904,165300,45066013,914,914,914,914,0
20240904,165200,45066013,914,914,914,914,0
20240904,165100,45066013,914,914,914,914,0
20240904,165000,45066013,914,914,914,914,0
20240904,164900,45066013,914,914,914,914,0
20240904,164800,45066013,914,914,914,914,0
20240904,164700,45066013,914,914,914,914,0
20240904,164600,45066013,914,914,914,914,0
20240904,164500,45066013,914,914,914,914,0
20240904,164400,45066013,914,914,914,914,0
20240904,164300,45066013,914,914,914,914,0
20240904,164200,45066013,914,914,914,914,0
20240904,164100,45066013,914,914,914,914,0
20240904,164000,45066013,914,914,914,914,0
20240904,163900,45066013,914,914,914,914,0
20240904,163800,45066013,914,914,914,914,0
20240904,163700,45066013,914,914,914,914,0
20240904,163600,45066013,914,914,914,914,0
20240904,163500,45066013,914,914,914,914,0
20240904,163400,45066013,914,914,914,914,0
20240904,163300,45066013,914,914,914,914,502
20240904,163200,45066013,914,914,914,914,0
20240904,163100,45066013,914,914,914,914,0
20240904,163000,45066013,914,914,914,914,0
20240904,162900,45066013,914,914,914,914,0
20240904,162800,45066013,914,914,914,914,0
20240904,162700,45066013,914,914,914,914,0
20240904,162600,45066013,914,914,914,914,0
20240904,162500,45066013,914,914,914,914,0
20240904,162400,45066013,914,914,914,914,0
20240904,162300,45066013,914,914,914,914,0
20240904,162200,45066013,914,914,914,914,0
20240904,162100,45066013,914,914,914,914,0
20240904,162000,45066013,914,914,914,914,0
20240904,161900,45066013,914,914,914,914,0
20240904,161800,45066013,914,914,914,914,0
20240904,161700,45066013,914,914,914,914,0
20240904,161600,45066013,914,914,914,914,0
20240904,161500,45066013,914,914,914,914,0
20240904,161400,45066013,914,914,914,914,0
20240904,161300,45066013,914,914,914,914,0
20240904,161200,45066013,914,914,914,914,0
20240904,161100,45066013,914,914,914,914,0
20240904,161000,45066013,914,914,914,914,0
20240904,160900,45066013,914,914,914,914,0
20240904,160800,45066013,914,914,914,914,0
20240904,160700,45066013,914,914,914,914,0
20240904,160600,45066013,914,914,914,914,0
20240904,160500,45066013,914,914,914,914,0
20240904,160400,45066013,914,914,914,914,0
20240904,160300,45066013,914,914,914,914,502
20240904,160200,45066013,914,914,914,914,0
20240904,160100,45066013,914,914,914,914,0
20240904,160000,45066013,914,914,914,914,0
20240904,155900,45066013,914,914,914,914,0
20240904,155800,45066013,914,914,914,914,0
20240904,155700,45066013,914,914,914,914,0
20240904,155600,45066013,914,914,914,914,0
20240904,155500,45066013,914,914,914,914,0
20240904,155400,45066013,914,914,914,914,0
20240904,155300,45066013,914,914,914,914,0
20240904,155200,45066013,914,914,914,914,0
20240904,155100,45066013,914,914,914,914,0
20240904,155000,45066013,914,914,914,914,0
20240904,154900,45066013,914,914,914,914,0
20240904,154800,45066013,914,914,914,914,0
20240904,154700,45066013,914,914,914,914,0
20240904,154600,45066013,914,914,914,914,0
20240904,154500,45066013,914,914,914,914,0
20240904,154400,45066013,914,914,914,914,0
20240904,154300,45066013,914,914,914,914,0
20240904,154200,45066013,914,914,914,914,0
20240904,154100,45066013,914,914,914,914,0
20240904,154000,45066013,914,914,914,914,0
20240904,153900,45066013,914,914,914,914,0
20240904,153800,45066013,914,914,914,914,0
20240904,153700,45066013,914,914,914,914,0
20240904,153600,45066013,914,914,914,914,0
20240904,153500,45066013,914,914,914,914,0
20240904,153400,45066013,914,914,914,914,0
20240904,153300,45066013,914,914,914,914,502
20240904,153200,45066013,914,914,914,914,0
20240904,153100,45066013,914,914,914,914,0
20240904,153000,45066013,914,914,914,914,502
20240904,152900,44607185,914,914,914,914,0
20240904,152800,44607185,914,914,914,914,0
20240904,152700,44607185,914,914,914,914,0
20240904,152600,44607185,914,914,914,914,0
20240904,152500,44607185,914,914,914,914,0
20240904,152400,44607185,914,914,914,914,0
20240904,152300,44607185,914,914,914,914,0
20240904,152200,44607185,914,914,914,914,0
20240904,152100,44607185,914,914,914,914,0
20240904,152000,44607185,914,914,914,914,0
20240904,151900,44607185,914,914,914,914,2000
20240904,151800,42779185,914,914,914,914,200
20240904,151700,42596385,914,914,914,914,1499
20240904,151600,41226299,914,914,914,914,0
20240904,151500,41226299,914,914,914,914,0
20240904,151400,41226299,914,914,914,914,0
20240904,151300,41226299,914,914,914,914,0
20240904,151200,41226299,914,914,914,914,0
20240904,151100,41226299,914,914,914,914,0
20240904,151000,41226299,914,914,914,914,0
20240904,150900,41226299,914,914,914,914,0
20240904,150800,41226299,914,914,914,914,0
20240904,150700,41226299,914,914,914,914,0
20240904,150600,41226299,914,914,914,914,1
20240904,150500,41225385,914,914,914,914,0
20240904,150400,41225385,914,914,914,914,0
20240904,150300,41225385,914,914,914,914,0
20240904,150200,41225385,914,914,914,914,0
20240904,150100,41225385,914,914,914,914,273
20240904,150000,40975863,914,914,914,914,0
20240904,145900,40975863,914,914,914,914,0
20240904,145800,40975863,914,914,914,914,0
20240904,145700,40975863,914,914,914,914,0
20240904,145600,40975863,914,913,914,913,751
20240904,145500,40289549,915,915,915,915,0
20240904,145400,40289549,915,915,915,915,0
20240904,145300,40289549,915,915,915,915,0
20240904,145200,40289549,915,915,915,915,0
20240904,145100,40289549,915,915,915,915,0
20240904,145000,40289549,915,915,915,915,0
20240904,144900,40289549,915,915,915,915,0
20240904,144800,40289549,915,915,915,915,0
20240904,144700,40289549,915,915,915,915,0
20240904,144600,40289549,915,915,915,915,0
20240904,144500,40289549,915,915,915,915,100
20240904,144400,40198049,915,915,915,915,0
20240904,144300,40198049,915,915,915,915,0
20240904,144200,40198049,915,915,915,915,0
20240904,144100,40198049,915,915,915,915,0
20240904,144000,40198049,915,915,915,915,0
20240904,143900,40198049,915,915,915,915,0
20240904,143800,40198049,915,915,915,915,0
20240904,143700,40198049,915,915,915,915,0
20240904,143600,40198049,915,915,915,915,0
20240904,143500,40198049,915,915,915,915,0
20240904,143400,40198049,915,915,915,915,0
20240904,143300,40198049,915,915,915,915,0
20240904,143200,40198049,915,915,915,915,0
20240904,143100,40198049,915,915,915,915,0
20240904,143000,40198049,915,915,915,915,0
20240904,142900,40198049,915,915,915,915,1
20240904,142800,40197134,913,913,913,913,0
20240904,142700,40197134,913,913,913,913,0
20240904,142600,40197134,913,913,913,913,0
20240904,142500,40197134,913,913,913,913,0
20240904,142400,40197134,913,913,913,913,0
20240904,142300,40197134,913,914,914,913,93
20240904,142200,40112224,915,915,915,915,0
20240904,142100,40112224,915,915,915,915,0
20240904,142000,40112224,915,915,915,915,0
20240904,141900,40112224,915,915,915,915,0
20240904,141800,40112224,915,915,915,915,0
20240904,141700,40112224,915,915,915,915,0
20240904,141600,40112224,915,915,915,915,0
20240904,141500,40112224,915,915,915,915,0
20240904,141400,40112224,915,915,915,915,0
20240904,141300,40112224,915,915,915,915,0
20240904,141200,40112224,915,915,915,915,0
20240904,141100,40112224,915,915,915,915,0
20240904,141000,40112224,915,915,915,915,0
20240904,140900,40112224,915,915,915,915,0
20240904,140800,40112224,915,915,915,915,0
20240904,140700,40112224,915,915,915,915,0
20240904,140600,40112224,915,915,915,915,0
20240904,140500,40112224,915,915,915,915,0
20240904,140400,40112224,915,915,915,915,4
20240904,140300,40108564,915,915,915,915,0
20240904,140200,40108564,915,915,915,915,0
20240904,140100,40108564,915,915,915,915,0
20240904,140000,40108564,915,915,915,915,0
20240904,135900,40108564,915,915,915,915,1
20240904,135800,40107649,914,914,914,914,0
20240904,135700,40107649,914,914,914,914,0
20240904,135600,40107649,914,914,914,914,99
20240904,135500,40017163,913,913,913,913,0
20240904,135400,40017163,913,913,913,913,1000
20240904,135300,39104163,914,914,914,914,1
20240904,135200,39103249,913,913,913,913,0
20240904,135100,39103249,913,913,913,913,0
20240904,135000,39103249,913,913,913,913,10
20240904,134900,39094119,914,914,914,914,0
20240904,134800,39094119,914,914,914,914,0
20240904,134700,39094119,914,914,914,914,0
20240904,134600,39094119,914,914,914,914,0
20240904,134500,39094119,914,914,914,914,0
20240904,134400,39094119,914,914,914,914,0
20240904,134300,39094119,914,914,914,914,1
20240904,134200,39093205,914,914,914,914,0
20240904,134100,39093205,914,914,914,914,0
20240904,134000,39093205,914,914,914,914,1939
20240904,133900,37320959,914,914,914,914,0
20240904,133800,37320959,914,914,914,914,0
20240904,133700,37320959,914,914,914,914,552
20240904,133600,36816431,914,914,914,914,0
20240904,133500,36816431,914,914,914,914,0
20240904,133400,36816431,914,914,914,914,0
20240904,133300,36816431,914,914,914,914,0
20240904,133200,36816431,914,914,914,914,0
20240904,133100,36816431,914,914,914,914,0
20240904,133000,36816431,914,914,914,914,0
20240904,132900,36816431,914,914,914,914,0
20240904,132800,36816431,914,914,914,914,0
20240904,132700,36816431,914,914,914,914,0
20240904,132600,36816431,914,914,914,914,0
20240904,132500,36816431,914,914,914,914,0
20240904,132400,36816431,914,914,914,914,1000
20240904,132300,35902431,914,914,914,914,0
20240904,132200,35902431,914,914,914,914,0
20240904,132100,35902431,914,914,914,914,1
20240904,132000,35901517,913,913,913,913,166
20240904,131900,35749959,913,913,913,913,600
20240904,131800,35202159,913,913,913,913,0
20240904,131700,35202159,913,913,913,913,0
20240904,131600,35202159,913,913,913,913,0
20240904,131500,35202159,913,913,913,913,0
20240904,131400,35202159,913,913,913,913,0
20240904,131300,35202159,913,913,913,913,0
20240904,131200,35202159,913,913,913,913,0
20240904,131100,35202159,913,913,913,913,0
20240904,131000,35202159,913,913,913,913,0
20240904,130900,35202159,913,913,913,913,0
20240904,130800,35202159,913,913,913,913,1
20240904,130700,35201246,912,912,912,912,25
20240904,130600,35178446,913,913,913,913,0
20240904,130500,35178446,913,913,913,913,0
20240904,130400,35178446,913,913,913,913,898
20240904,130300,34358572,913,913,913,913,0
20240904,130200,34358572,913,913,913,913,0
20240904,130100,34358572,913,913,913,913,91
20240904,130000,34275489,913,913,913,913,0
20240904,125900,34275489,913,913,913,913,9
20240904,125800,34267272,913,913,913,913,0
20240904,125700,34267272,913,913,913,913,0
20240904,125600,34267272,913,913,913,913,0
20240904,125500,34267272,913,913,913,913,0
20240904,125400,34267272,913,913,913,913,0
20240904,125300,34267272,913,913,913,913,101
20240904,125200,34175059,914,914,914,914,0
20240904,125100,34175059,914,914,914,914,0
20240904,125000,34175059,914,914,914,914,0
20240904,124900,34175059,914,914,914,914,0
20240904,124800,34175059,914,914,914,914,0
20240904,124700,34175059,914,914,914,914,0
20240904,124600,34175059,914,914,914,914,243
20240904,124500,33952957,913,913,913,913,0
20240904,124400,33952957,913,913,913,913,0
20240904,124300,33952957,913,913,913,913,0
20240904,124200,33952957,913,913,913,913,0
20240904,124100,33952957,913,913,913,913,0
20240904,124000,33952957,913,913,913,913,0
20240904,123900,33952957,913,913,913,913,0
20240904,123800,33952957,913,913,913,913,0
20240904,123700,33952957,913,913,913,913,0
20240904,123600,33952957,913,913,913,913,299
20240904,123500,33679970,913,913,913,913,0
20240904,123400,33679970,913,913,913,913,0
20240904,123300,33679970,913,913,913,913,0
20240904,123200,33679970,913,913,913,913,0
20240904,123100,33679970,913,913,913,913,33
20240904,123000,33649841,913,913,913,913,0
20240904,122900,33649841,913,913,913,913,0
20240904,122800,33649841,913,913,913,913,0
20240904,122700,33649841,913,913,913,913,0
20240904,122600,33649841,913,913,913,913,0
20240904,122500,33649841,913,913,913,913,0
20240904,122400,33649841,913,913,913,913,1
20240904,122300,33648928,912,912,912,912,553
20240904,122200,33144592,913,913,913,913,0
20240904,122100,33144592,913,913,913,913,0
20240904,122000,33144592,913,913,913,913,0
20240904,121900,33144592,913,912,913,912,6010
20240904,121800,27657472,912,912,912,912,27
20240904,121700,27632848,913,913,913,913,1
20240904,121600,27631935,912,912,912,912,0
20240904,121500,27631935,912,912,912,912,0
20240904,121400,27631935,912,912,912,912,0
20240904,121300,27631935,912,912,912,912,0
20240904,121200,27631935,912,912,912,912,0
20240904,121100,27631935,912,912,912,912,0
20240904,121000,27631935,912,912,912,912,0
20240904,120900,27631935,912,912,912,912,0
20240904,120800,27631935,912,912,912,912,0
20240904,120700,27631935,912,912,912,912,0
20240904,120600,27631935,912,912,912,912,12
20240904,120500,27620991,912,912,912,912,0
20240904,120400,27620991,912,912,912,912,0
20240904,120300,27620991,912,912,912,912,0
20240904,120200,27620991,912,912,912,912,0
20240904,120100,27620991,912,912,912,912,0
20240904,120000,27620991,912,912,912,912,0
20240904,115900,27620991,912,912,912,912,10
20240904,115800,27611871,913,913,913,913,0
20240904,115700,27611871,913,913,913,913,1
20240904,115600,27610958,913,913,913,913,0
20240904,115500,27610958,913,913,913,913,5
20240904,115400,27606393,913,913,913,913,0
20240904,115300,27606393,913,913,913,913,0
20240904,115200,27606393,913,913,913,913,0
20240904,115100,27606393,913,913,913,913,0
20240904,115000,27606393,913,913,913,913,0
20240904,114900,27606393,913,913,913,913,0
20240904,114800,27606393,913,913,913,913,0
20240904,114700,27606393,913,913,913,913,0
20240904,114600,27606393,913,913,913,913,0
20240904,114500,27606393,913,913,913,913,0
20240904,114400,27606393,913,913,913,913,0
20240904,114300,27606393,913,913,913,913,0
20240904,114200,27606393,913,913,913,913,0
20240904,114100,27606393,913,913,913,913,0
20240904,114000,27606393,913,913,913,913,0
20240904,113900,27606393,913,913,913,913,1
20240904,113800,27605480,912,912,912,912,0
20240904,113700,27605480,912,912,912,912,0
20240904,113600,27605480,912,912,912,912,4
20240904,113500,27601832,912,912,912,912,0
20240904,113400,27601832,912,912,912,912,0
20240904,113300,27601832,912,912,912,912,0
20240904,113200,27601832,912,912,912,912,0
20240904,113100,27601832,912,912,912,912,0
20240904,113000,27601832,912,912,912,912,0
20240904,112900,27601832,912,912,912,912,0
20240904,112800,27601832,912,913,913,912,71
20240904,112700,27537079,904,914,914,904,666
20240904,112600,26928365,914,914,914,914,4
20240904,112500,26924709,915,915,915,915,0
20240904,112400,26924709,915,915,915,915,0
20240904,112300,26924709,915,915,915,915,0
20240904,112200,26924709,915,915,915,915,0
20240904,112100,26924709,915,915,915,915,0
20240904,112000,26924709,915,915,915,915,0
20240904,111900,26924709,915,915,915,915,0
20240904,111800,26924709,915,915,915,915,0
20240904,111700,26924709,915,905,915,905,40
20240904,111600,26888499,915,915,915,915,0
20240904,111500,26888499,915,915,915,915,0
20240904,111400,26888499,915,915,915,915,0
20240904,111300,26888499,915,915,915,915,0
20240904,111200,26888499,915,915,915,915,0
20240904,111100,26888499,915,915,915,915,0
20240904,111000,26888499,915,915,915,915,0
20240904,110900,26888499,915,915,915,915,0
20240904,110800,26888499,915,915,915,915,0
20240904,110700,26888499,915,915,915,915,0
20240904,110600,26888499,915,915,915,915,0
20240904,110500,26888499,915,915,915,915,0
20240904,110400,26888499,915,915,915,915,0
20240904,110300,26888499,915,915,915,915,0
20240904,110200,26888499,915,915,915,915,0
20240904,110100,26888499,915,915,915,915,0
20240904,110000,26888499,915,915,915,915,0
20240904,105900,26888499,915,915,915,915,0
20240904,105800,26888499,915,915,915,915,0
20240904,105700,26888499,915,915,915,915,0
20240904,105600,26888499,915,915,915,915,0
20240904,105500,26888499,915,915,915,915,0
20240904,105400,26888499,915,915,915,915,0
20240904,105300,26888499,915,915,915,915,0
20240904,105200,26888499,915,915,915,915,0
20240904,105100,26888499,915,915,915,915,0
20240904,105000,26888499,915,915,915,915,0
20240904,104900,26888499,915,915,915,915,0
20240904,104800,26888499,915,915,915,915,0
20240904,104700,26888499,915,915,915,915,0
20240904,104600,26888499,915,915,915,915,0
20240904,104500,26888499,915,915,915,915,0
20240904,104400,26888499,915,915,915,915,0
20240904,104300,26888499,915,915,915,915,0
20240904,104200,26888499,915,915,915,915,0
20240904,104100,26888499,915,915,915,915,0
20240904,104000,26888499,915,915,915,915,0
20240904,103900,26888499,915,915,915,915,0
20240904,103800,26888499,915,910,915,910,105
20240904,103700,26792944,902,902,902,902,0
20240904,103600,26792944,902,902,902,902,1
20240904,103500,26792042,915,915,915,915,0
20240904,103400,26792042,915,915,915,915,10
20240904,103300,26782892,915,915,915,915,0
20240904,103200,26782892,915,915,915,915,0
20240904,103100,26782892,915,915,915,915,0
20240904,103000,26782892,915,915,915,915,0
20240904,102900,26782892,915,915,915,915,0
20240904,102800,26782892,915,915,915,915,0
20240904,102700,26782892,915,915,915,915,0
20240904,102600,26782892,915,915,915,915,0
20240904,102500,26782892,915,915,915,915,0
20240904,102400,26782892,915,915,915,915,0
20240904,102300,26782892,915,915,915,915,0
20240904,102200,26782892,915,915,915,915,0
20240904,102100,26782892,915,915,915,915,2
20240904,102000,26781062,894,894,894,894,0
20240904,101900,26781062,894,894,894,894,0
20240904,101800,26781062,894,894,894,894,0
20240904,101700,26781062,894,907,907,894,2631
20240904,101600,24405040,907,907,907,907,5
20240904,101500,24400505,917,917,917,917,0
20240904,101400,24400505,917,917,917,917,0
20240904,101300,24400505,917,917,917,917,0
20240904,101200,24400505,917,917,917,917,0
20240904,101100,24400505,917,917,917,917,0
20240904,101000,24400505,917,917,917,917,0
20240904,100900,24400505,917,917,917,917,0
20240904,100800,24400505,917,917,917,917,0
20240904,100700,24400505,917,917,917,917,0
20240904,100600,24400505,917,917,917,917,0
20240904,100500,24400505,917,917,917,917,0
20240904,100400,24400505,917,917,917,917,0
20240904,100300,24400505,917,917,917,917,0
20240904,100200,24400505,917,917,917,917,0
20240904,100100,24400505,917,917,917,917,1
20240904,100000,24399588,914,914,914,914,0
20240904,095900,24399588,914,914,914,914,0
20240904,095800,24399588,914,914,914,914,100
20240904,095700,24308188,914,914,914,914,0
20240904,095600,24308188,914,914,914,914,0
20240904,095500,24308188,914,914,914,914,0
20240904,095400,24308188,914,914,914,914,0
20240904,095300,24308188,914,914,914,914,1100
20240904,095200,23302788,914,914,914,914,0
20240904,095100,23302788,914,914,914,914,0
20240904,095000,23302788,914,914,914,914,0
20240904,094900,23302788,914,914,914,914,0
20240904,094800,23302788,914,914,914,914,0
20240904,094700,23302788,914,914,914,914,0
20240904,094600,23302788,914,914,914,914,0
20240904,094500,23302788,914,914,914,914,0
20240904,094400,23302788,914,914,914,914,0
20240904,094300,23302788,914,914,914,914,0
20240904,094200,23302788,914,913,914,913,20
20240904,094100,23284509,894,914,914,894,5
20240904,094000,23279959,914,914,914,914,0
20240904,093900,23279959,914,914,914,914,0
20240904,093800,23279959,914,914,914,914,0
20240904,093700,23279959,914,914,914,914,0
20240904,093600,23279959,914,914,914,914,1001
20240904,093500,22365045,914,914,914,914,621
20240904,093400,21797451,913,913,913,913,649
20240904,093300,21204914,913,913,913,913,0
20240904,093200,21204914,913,913,913,913,0
20240904,093100,21204914,913,913,913,913,1
20240904,093000,21204001,914,914,914,914,0
20240904,092900,21204001,914,914,914,914,0
20240904,092800,21204001,914,914,914,914,0
20240904,092700,21204001,914,914,914,914,1
20240904,092600,21203087,913,913,913,913,1002
20240904,092500,20288261,914,914,914,914,0
20240904,092400,20288261,914,914,914,914,0
20240904,092300,20288261,914,914,914,914,1
20240904,092200,20287347,912,912,912,912,100
20240904,092100,20196147,912,911,912,911,324
20240904,092000,19900814,911,911,911,911,15000
20240904,091900,6235814,911,911,911,911,0
20240904,091800,6235814,911,911,911,911,0
20240904,091700,6235814,911,911,911,911,2
20240904,091600,6233992,911,911,911,911,0
20240904,091500,6233992,911,911,911,911,0
20240904,091400,6233992,911,911,911,911,0
20240904,091300,6233992,911,911,911,911,0
20240904,091200,6233992,911,911,911,911,0
20240904,091100,6233992,911,911,911,911,0
20240904,091000,6233992,911,880,911,880,368
20240904,090900,5910121,900,900,900,900,0
20240904,090800,5910121,900,872,900,872,3
20240904,090700,5907450,900,900,900,864,1084
20240904,090600,4955632,900,900,900,900,0
20240904,090500,4955632,900,900,900,900,0
20240904,090400,4955632,900,900,900,900,0
20240904,090300,4955632,900,900,900,900,0
20240904,090200,4955632,900,900,900,900,1
20240904,090100,4954732,900,908,908,900,3812
20240904,090000,1520900,908,908,908,908,1675