KissMeData/019490/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190300,25567903,906,906,906,906,9
20240905,190200,25567903,906,906,906,906,0
20240905,190100,25567903,906,906,906,906,0
20240905,190000,25567903,906,906,906,906,0
20240905,185900,25567903,906,906,906,906,0
20240905,185800,25567903,906,906,906,906,0
20240905,185700,25567903,906,906,906,906,0
20240905,185600,25567903,906,906,906,906,0
20240905,185500,25567903,906,906,906,906,0
20240905,185400,25567903,906,906,906,906,0
20240905,185300,25567903,906,906,906,906,0
20240905,185200,25567903,906,906,906,906,0
20240905,185100,25567903,906,906,906,906,0
20240905,185000,25567903,906,906,906,906,0
20240905,184900,25567903,906,906,906,906,0
20240905,184800,25567903,906,906,906,906,0
20240905,184700,25567903,906,906,906,906,0
20240905,184600,25567903,906,906,906,906,0
20240905,184500,25567903,906,906,906,906,0
20240905,184400,25567903,906,906,906,906,0
20240905,184300,25567903,906,906,906,906,0
20240905,184200,25567903,906,906,906,906,0
20240905,184100,25567903,906,906,906,906,0
20240905,184000,25567903,906,906,906,906,0
20240905,183900,25567903,906,906,906,906,0
20240905,183800,25567903,906,906,906,906,0
20240905,183700,25567903,906,906,906,906,0
20240905,183600,25567903,906,906,906,906,0
20240905,183500,25567903,906,906,906,906,0
20240905,183400,25567903,906,906,906,906,0
20240905,183300,25567903,906,906,906,906,9
20240905,183200,25567903,906,906,906,906,0
20240905,183100,25567903,906,906,906,906,0
20240905,183000,25567903,906,906,906,906,0
20240905,182900,25567903,906,906,906,906,0
20240905,182800,25567903,906,906,906,906,0
20240905,182700,25567903,906,906,906,906,0
20240905,182600,25567903,906,906,906,906,0
20240905,182500,25567903,906,906,906,906,0
20240905,182400,25567903,906,906,906,906,0
20240905,182300,25567903,906,906,906,906,0
20240905,182200,25567903,906,906,906,906,0
20240905,182100,25567903,906,906,906,906,0
20240905,182000,25567903,906,906,906,906,0
20240905,181900,25567903,906,906,906,906,0
20240905,181800,25567903,906,906,906,906,0
20240905,181700,25567903,906,906,906,906,0
20240905,181600,25567903,906,906,906,906,0
20240905,181500,25567903,906,906,906,906,0
20240905,181400,25567903,906,906,906,906,0
20240905,181300,25567903,906,906,906,906,0
20240905,181200,25567903,906,906,906,906,0
20240905,181100,25567903,906,906,906,906,0
20240905,181000,25567903,906,906,906,906,0
20240905,180900,25567903,906,906,906,906,0
20240905,180800,25567903,906,906,906,906,0
20240905,180700,25567903,906,906,906,906,0
20240905,180600,25567903,906,906,906,906,0
20240905,180500,25567903,906,906,906,906,0
20240905,180400,25567903,906,906,906,906,0
20240905,180300,25567903,906,906,906,906,9
20240905,180200,25567903,906,906,906,906,0
20240905,180100,25567903,906,906,906,906,0
20240905,180000,25567903,906,906,906,906,0
20240905,175900,25567903,906,906,906,906,0
20240905,175800,25567903,906,906,906,906,0
20240905,175700,25567903,906,906,906,906,0
20240905,175600,25567903,906,906,906,906,0
20240905,175500,25567903,906,906,906,906,0
20240905,175400,25567903,906,906,906,906,0
20240905,175300,25567903,906,906,906,906,0
20240905,175200,25567903,906,906,906,906,0
20240905,175100,25567903,906,906,906,906,0
20240905,175000,25567903,906,906,906,906,0
20240905,174900,25567903,906,906,906,906,0
20240905,174800,25567903,906,906,906,906,0
20240905,174700,25567903,906,906,906,906,0
20240905,174600,25567903,906,906,906,906,0
20240905,174500,25567903,906,906,906,906,0
20240905,174400,25567903,906,906,906,906,0
20240905,174300,25567903,906,906,906,906,0
20240905,174200,25567903,906,906,906,906,0
20240905,174100,25567903,906,906,906,906,0
20240905,174000,25567903,906,906,906,906,0
20240905,173900,25567903,906,906,906,906,0
20240905,173800,25567903,906,906,906,906,0
20240905,173700,25567903,906,906,906,906,0
20240905,173600,25567903,906,906,906,906,0
20240905,173500,25567903,906,906,906,906,0
20240905,173400,25567903,906,906,906,906,0
20240905,173300,25567903,906,906,906,906,9
20240905,173200,25567903,906,906,906,906,0
20240905,173100,25567903,906,906,906,906,0
20240905,173000,25567903,906,906,906,906,0
20240905,172900,25567903,906,906,906,906,0
20240905,172800,25567903,906,906,906,906,0
20240905,172700,25567903,906,906,906,906,0
20240905,172600,25567903,906,906,906,906,0
20240905,172500,25567903,906,906,906,906,0
20240905,172400,25567903,906,906,906,906,0
20240905,172300,25567903,906,906,906,906,0
20240905,172200,25567903,906,906,906,906,0
20240905,172100,25567903,906,906,906,906,0
20240905,172000,25567903,906,906,906,906,0
20240905,171900,25567903,906,906,906,906,0
20240905,171800,25567903,906,906,906,906,0
20240905,171700,25567903,906,906,906,906,0
20240905,171600,25567903,906,906,906,906,0
20240905,171500,25567903,906,906,906,906,0
20240905,171400,25567903,906,906,906,906,0
20240905,171300,25567903,906,906,906,906,0
20240905,171200,25567903,906,906,906,906,0
20240905,171100,25567903,906,906,906,906,0
20240905,171000,25567903,906,906,906,906,0
20240905,170900,25567903,906,906,906,906,0
20240905,170800,25567903,906,906,906,906,0
20240905,170700,25567903,906,906,906,906,0
20240905,170600,25567903,906,906,906,906,0
20240905,170500,25567903,906,906,906,906,0
20240905,170400,25567903,906,906,906,906,0
20240905,170300,25567903,906,906,906,906,9
20240905,170200,25567903,906,906,906,906,0
20240905,170100,25567903,906,906,906,906,0
20240905,170000,25567903,906,906,906,906,0
20240905,165900,25567903,906,906,906,906,0
20240905,165800,25567903,906,906,906,906,0
20240905,165700,25567903,906,906,906,906,0
20240905,165600,25567903,906,906,906,906,0
20240905,165500,25567903,906,906,906,906,0
20240905,165400,25567903,906,906,906,906,0
20240905,165300,25567903,906,906,906,906,0
20240905,165200,25567903,906,906,906,906,0
20240905,165100,25567903,906,906,906,906,0
20240905,165000,25567903,906,906,906,906,0
20240905,164900,25567903,906,906,906,906,0
20240905,164800,25567903,906,906,906,906,0
20240905,164700,25567903,906,906,906,906,0
20240905,164600,25567903,906,906,906,906,0
20240905,164500,25567903,906,906,906,906,0
20240905,164400,25567903,906,906,906,906,0
20240905,164300,25567903,906,906,906,906,0
20240905,164200,25567903,906,906,906,906,0
20240905,164100,25567903,906,906,906,906,0
20240905,164000,25567903,906,906,906,906,0
20240905,163900,25567903,906,906,906,906,0
20240905,163800,25567903,906,906,906,906,0
20240905,163700,25567903,906,906,906,906,0
20240905,163600,25567903,906,906,906,906,0
20240905,163500,25567903,906,906,906,906,0
20240905,163400,25567903,906,906,906,906,0
20240905,163300,25567903,906,906,906,906,9
20240905,163200,25567903,906,906,906,906,0
20240905,163100,25567903,906,906,906,906,0
20240905,163000,25567903,906,906,906,906,0
20240905,162900,25567903,906,906,906,906,0
20240905,162800,25567903,906,906,906,906,0
20240905,162700,25567903,906,906,906,906,0
20240905,162600,25567903,906,906,906,906,0
20240905,162500,25567903,906,906,906,906,0
20240905,162400,25567903,906,906,906,906,0
20240905,162300,25567903,906,906,906,906,0
20240905,162200,25567903,906,906,906,906,0
20240905,162100,25567903,906,906,906,906,0
20240905,162000,25567903,906,906,906,906,0
20240905,161900,25567903,906,906,906,906,0
20240905,161800,25567903,906,906,906,906,0
20240905,161700,25567903,906,906,906,906,0
20240905,161600,25567903,906,906,906,906,0
20240905,161500,25567903,906,906,906,906,0
20240905,161400,25567903,906,906,906,906,0
20240905,161300,25567903,906,906,906,906,0
20240905,161200,25567903,906,906,906,906,0
20240905,161100,25567903,906,906,906,906,0
20240905,161000,25567903,906,906,906,906,0
20240905,160900,25567903,906,906,906,906,0
20240905,160800,25567903,906,906,906,906,0
20240905,160700,25567903,906,906,906,906,0
20240905,160600,25567903,906,906,906,906,0
20240905,160500,25567903,906,906,906,906,0
20240905,160400,25567903,906,906,906,906,0
20240905,160300,25567903,906,906,906,906,9
20240905,160200,25567903,906,906,906,906,0
20240905,160100,25567903,906,906,906,906,0
20240905,160000,25567903,906,906,906,906,0
20240905,155900,25567903,906,906,906,906,0
20240905,155800,25567903,906,906,906,906,0
20240905,155700,25567903,906,906,906,906,0
20240905,155600,25567903,906,906,906,906,0
20240905,155500,25567903,906,906,906,906,0
20240905,155400,25567903,906,906,906,906,0
20240905,155300,25567903,906,906,906,906,0
20240905,155200,25567903,906,906,906,906,0
20240905,155100,25567903,906,906,906,906,0
20240905,155000,25567903,906,906,906,906,0
20240905,154900,25567903,906,906,906,906,0
20240905,154800,25567903,906,906,906,906,0
20240905,154700,25567903,906,906,906,906,0
20240905,154600,25567903,906,906,906,906,0
20240905,154500,25567903,906,906,906,906,0
20240905,154400,25567903,906,906,906,906,0
20240905,154300,25567903,906,906,906,906,0
20240905,154200,25567903,906,906,906,906,0
20240905,154100,25567903,906,906,906,906,0
20240905,154000,25567903,906,906,906,906,0
20240905,153900,25567903,906,906,906,906,0
20240905,153800,25567903,906,906,906,906,0
20240905,153700,25567903,906,906,906,906,0
20240905,153600,25567903,906,906,906,906,0
20240905,153500,25567903,906,906,906,906,0
20240905,153400,25567903,906,906,906,906,0
20240905,153300,25567903,906,906,906,906,9
20240905,153200,25567903,906,906,906,906,0
20240905,153100,25567903,906,906,906,906,0
20240905,153000,25567903,906,906,906,906,9
20240905,152900,25559749,906,906,906,906,0
20240905,152800,25559749,906,906,906,906,0
20240905,152700,25559749,906,906,906,906,0
20240905,152600,25559749,906,906,906,906,0
20240905,152500,25559749,906,906,906,906,0
20240905,152400,25559749,906,906,906,906,0
20240905,152300,25559749,906,906,906,906,0
20240905,152200,25559749,906,906,906,906,0
20240905,152100,25559749,906,906,906,906,0
20240905,152000,25559749,906,906,906,906,0
20240905,151900,25559749,906,906,906,906,194
20240905,151800,25383985,907,907,907,907,0
20240905,151700,25383985,907,907,907,907,0
20240905,151600,25383985,907,907,907,907,0
20240905,151500,25383985,907,907,907,907,0
20240905,151400,25383985,907,907,907,907,0
20240905,151300,25383985,907,907,907,907,0
20240905,151200,25383985,907,906,907,906,70
20240905,151100,25320564,906,906,906,906,0
20240905,151000,25320564,906,906,906,906,0
20240905,150900,25320564,906,906,906,906,0
20240905,150800,25320564,906,906,906,906,0
20240905,150700,25320564,906,906,906,906,0
20240905,150600,25320564,906,907,907,906,11
20240905,150500,25310596,906,907,907,906,21
20240905,150400,25291568,906,905,906,905,40
20240905,150300,25255329,906,906,906,906,1
20240905,150200,25254423,898,898,898,898,0
20240905,150100,25254423,898,906,906,898,3
20240905,150000,25251713,905,905,905,905,0
20240905,145900,25251713,905,905,905,905,0
20240905,145800,25251713,905,905,905,905,0
20240905,145700,25251713,905,905,905,905,0
20240905,145600,25251713,905,905,905,905,0
20240905,145500,25251713,905,905,905,905,0
20240905,145400,25251713,905,905,905,905,0
20240905,145300,25251713,905,904,905,904,561
20240905,145200,24744233,904,904,904,904,0
20240905,145100,24744233,904,904,904,904,0
20240905,145000,24744233,904,904,904,904,0
20240905,144900,24744233,904,904,904,904,0
20240905,144800,24744233,904,904,904,904,1
20240905,144700,24743329,903,903,903,903,0
20240905,144600,24743329,903,903,903,903,0
20240905,144500,24743329,903,903,903,903,0
20240905,144400,24743329,903,903,903,903,0
20240905,144300,24743329,903,903,903,903,0
20240905,144200,24743329,903,903,903,903,0
20240905,144100,24743329,903,903,903,903,0
20240905,144000,24743329,903,903,903,903,155
20240905,143900,24603364,903,903,903,903,301
20240905,143800,24331561,897,897,897,897,0
20240905,143700,24331561,897,897,897,897,0
20240905,143600,24331561,897,896,897,896,229
20240905,143500,24126217,895,895,895,895,0
20240905,143400,24126217,895,895,895,895,0
20240905,143300,24126217,895,895,895,895,0
20240905,143200,24126217,895,895,895,895,0
20240905,143100,24126217,895,895,895,895,1
20240905,143000,24125322,897,897,897,897,0
20240905,142900,24125322,897,897,897,897,0
20240905,142800,24125322,897,897,897,897,0
20240905,142700,24125322,897,897,897,897,0
20240905,142600,24125322,897,897,897,897,0
20240905,142500,24125322,897,897,897,897,26
20240905,142400,24102000,897,897,897,897,0
20240905,142300,24102000,897,897,897,897,0
20240905,142200,24102000,897,897,897,897,0
20240905,142100,24102000,897,897,897,897,0
20240905,142000,24102000,897,897,897,897,1
20240905,141900,24101103,895,897,897,895,85
20240905,141800,24024960,898,899,899,898,315
20240905,141700,23741815,899,900,900,899,184
20240905,141600,23576267,905,905,905,905,0
20240905,141500,23576267,905,905,905,905,0
20240905,141400,23576267,905,905,905,905,0
20240905,141300,23576267,905,905,905,905,0
20240905,141200,23576267,905,905,905,905,0
20240905,141100,23576267,905,905,905,905,1
20240905,141000,23575362,904,904,904,904,0
20240905,140900,23575362,904,904,904,904,0
20240905,140800,23575362,904,904,904,904,0
20240905,140700,23575362,904,904,904,904,0
20240905,140600,23575362,904,904,904,904,0
20240905,140500,23575362,904,904,904,904,1200
20240905,140400,22490562,904,904,904,904,0
20240905,140300,22490562,904,904,904,904,0
20240905,140200,22490562,904,904,904,904,0
20240905,140100,22490562,904,904,904,904,0
20240905,140000,22490562,904,904,904,904,0
20240905,135900,22490562,904,904,904,904,0
20240905,135800,22490562,904,904,904,904,0
20240905,135700,22490562,904,904,904,904,10
20240905,135600,22481522,904,904,904,904,0
20240905,135500,22481522,904,904,904,904,0
20240905,135400,22481522,904,904,904,904,0
20240905,135300,22481522,904,904,904,904,441
20240905,135200,22082858,904,904,904,904,0
20240905,135100,22082858,904,904,904,904,0
20240905,135000,22082858,904,904,904,904,0
20240905,134900,22082858,904,904,904,904,0
20240905,134800,22082858,904,904,904,904,0
20240905,134700,22082858,904,904,904,904,0
20240905,134600,22082858,904,904,904,904,0
20240905,134500,22082858,904,904,904,904,1
20240905,134400,22081954,900,900,900,900,11
20240905,134300,22072054,904,904,904,904,0
20240905,134200,22072054,904,904,904,904,0
20240905,134100,22072054,904,904,904,904,0
20240905,134000,22072054,904,904,904,904,0
20240905,133900,22072054,904,904,904,904,0
20240905,133800,22072054,904,904,904,904,0
20240905,133700,22072054,904,904,904,904,0
20240905,133600,22072054,904,904,904,904,0
20240905,133500,22072054,904,904,904,904,0
20240905,133400,22072054,904,904,904,904,0
20240905,133300,22072054,904,904,904,904,2
20240905,133200,22070246,901,901,901,901,0
20240905,133100,22070246,901,901,901,901,854
20240905,133000,21300792,904,904,904,904,0
20240905,132900,21300792,904,904,904,904,0
20240905,132800,21300792,904,904,904,904,0
20240905,132700,21300792,904,904,904,904,0
20240905,132600,21300792,904,904,904,904,0
20240905,132500,21300792,904,904,904,904,0
20240905,132400,21300792,904,904,904,904,0
20240905,132300,21300792,904,904,904,904,0
20240905,132200,21300792,904,904,904,904,0
20240905,132100,21300792,904,904,904,904,0
20240905,132000,21300792,904,904,904,904,0
20240905,131900,21300792,904,904,904,904,500
20240905,131800,20848792,904,904,904,904,0
20240905,131700,20848792,904,904,904,904,700
20240905,131600,20215992,904,904,904,904,0
20240905,131500,20215992,904,904,904,904,0
20240905,131400,20215992,904,904,904,904,0
20240905,131300,20215992,904,904,904,904,0
20240905,131200,20215992,904,904,904,904,0
20240905,131100,20215992,904,904,904,904,0
20240905,131000,20215992,904,904,904,904,0
20240905,130900,20215992,904,904,904,904,3
20240905,130800,20213280,904,904,904,904,0
20240905,130700,20213280,904,904,904,904,0
20240905,130600,20213280,904,904,904,904,0
20240905,130500,20213280,904,904,904,904,0
20240905,130400,20213280,904,904,904,904,0
20240905,130300,20213280,904,904,904,904,0
20240905,130200,20213280,904,904,904,904,0
20240905,130100,20213280,904,904,904,904,0
20240905,130000,20213280,904,904,904,904,0
20240905,125900,20213280,904,904,904,904,0
20240905,125800,20213280,904,904,904,904,0
20240905,125700,20213280,904,904,904,904,0
20240905,125600,20213280,904,904,904,904,0
20240905,125500,20213280,904,904,904,904,0
20240905,125400,20213280,904,904,904,904,0
20240905,125300,20213280,904,904,904,904,0
20240905,125200,20213280,904,904,904,904,0
20240905,125100,20213280,904,904,904,904,0
20240905,125000,20213280,904,904,904,904,0
20240905,124900,20213280,904,904,904,904,0
20240905,124800,20213280,904,904,904,904,0
20240905,124700,20213280,904,904,904,904,0
20240905,124600,20213280,904,904,904,904,0
20240905,124500,20213280,904,904,904,904,0
20240905,124400,20213280,904,904,904,904,0
20240905,124300,20213280,904,904,904,904,0
20240905,124200,20213280,904,904,904,904,0
20240905,124100,20213280,904,904,904,904,313
20240905,124000,19930328,904,904,904,904,0
20240905,123900,19930328,904,904,904,904,0
20240905,123800,19930328,904,904,904,904,0
20240905,123700,19930328,904,904,904,904,0
20240905,123600,19930328,904,904,904,904,0
20240905,123500,19930328,904,904,904,904,0
20240905,123400,19930328,904,904,904,904,0
20240905,123300,19930328,904,904,904,904,0
20240905,123200,19930328,904,904,904,904,0
20240905,123100,19930328,904,904,904,904,0
20240905,123000,19930328,904,904,904,904,0
20240905,122900,19930328,904,904,904,904,0
20240905,122800,19930328,904,904,904,904,0
20240905,122700,19930328,904,904,904,904,0
20240905,122600,19930328,904,904,904,904,0
20240905,122500,19930328,904,904,904,904,0
20240905,122400,19930328,904,904,904,904,0
20240905,122300,19930328,904,904,904,904,0
20240905,122200,19930328,904,904,904,904,0
20240905,122100,19930328,904,904,904,904,0
20240905,122000,19930328,904,904,904,904,0
20240905,121900,19930328,904,904,904,904,0
20240905,121800,19930328,904,904,904,904,0
20240905,121700,19930328,904,904,904,904,0
20240905,121600,19930328,904,904,904,904,0
20240905,121500,19930328,904,904,904,904,0
20240905,121400,19930328,904,904,904,904,0
20240905,121300,19930328,904,904,904,904,0
20240905,121200,19930328,904,904,904,904,0
20240905,121100,19930328,904,904,904,904,0
20240905,121000,19930328,904,904,904,904,1
20240905,120900,19929424,902,902,902,902,0
20240905,120800,19929424,902,902,902,902,0
20240905,120700,19929424,902,902,902,902,0
20240905,120600,19929424,902,902,902,902,0
20240905,120500,19929424,902,904,904,902,62
20240905,120400,19873496,898,898,898,898,0
20240905,120300,19873496,898,898,898,898,0
20240905,120200,19873496,898,898,898,898,0
20240905,120100,19873496,898,898,898,898,0
20240905,120000,19873496,898,898,898,898,0
20240905,115900,19873496,898,899,899,898,2900
20240905,115800,17267296,904,904,904,904,0
20240905,115700,17267296,904,904,904,904,0
20240905,115600,17267296,904,904,904,904,1
20240905,115500,17266392,898,898,898,898,0
20240905,115400,17266392,898,898,898,898,0
20240905,115300,17266392,898,898,898,898,0
20240905,115200,17266392,898,898,898,898,0
20240905,115100,17266392,898,898,898,898,0
20240905,115000,17266392,898,898,898,898,0
20240905,114900,17266392,898,898,898,898,0
20240905,114800,17266392,898,898,898,898,100
20240905,114700,17176592,904,904,904,904,0
20240905,114600,17176592,904,904,904,904,0
20240905,114500,17176592,904,904,904,904,0
20240905,114400,17176592,904,904,904,904,0
20240905,114300,17176592,904,904,904,904,1
20240905,114200,17175688,904,904,904,904,0
20240905,114100,17175688,904,904,904,904,0
20240905,114000,17175688,904,904,904,904,0
20240905,113900,17175688,904,904,904,904,1
20240905,113800,17174784,898,898,898,898,3402
20240905,113700,14119788,904,904,904,904,0
20240905,113600,14119788,904,904,904,904,0
20240905,113500,14119788,904,904,904,904,1
20240905,113400,14118884,898,898,898,898,0
20240905,113300,14118884,898,898,898,898,123
20240905,113200,14008430,904,904,904,904,0
20240905,113100,14008430,904,904,904,904,0
20240905,113000,14008430,904,904,904,904,0
20240905,112900,14008430,904,904,904,904,0
20240905,112800,14008430,904,904,904,904,0
20240905,112700,14008430,904,904,904,904,0
20240905,112600,14008430,904,904,904,904,0
20240905,112500,14008430,904,904,904,904,0
20240905,112400,14008430,904,904,904,904,0
20240905,112300,14008430,904,904,904,904,0
20240905,112200,14008430,904,904,904,904,0
20240905,112100,14008430,904,904,904,904,0
20240905,112000,14008430,904,904,904,904,0
20240905,111900,14008430,904,904,904,904,0
20240905,111800,14008430,904,904,904,904,0
20240905,111700,14008430,904,904,904,904,0
20240905,111600,14008430,904,904,904,904,0
20240905,111500,14008430,904,904,904,904,0
20240905,111400,14008430,904,904,904,904,1
20240905,111300,14007526,898,898,898,898,0
20240905,111200,14007526,898,899,899,898,150
20240905,111100,13872812,899,899,899,899,1
20240905,111000,13871913,904,904,904,904,0
20240905,110900,13871913,904,904,904,904,2
20240905,110800,13870105,899,900,900,899,600
20240905,110700,13330704,904,904,904,904,0
20240905,110600,13330704,904,904,904,904,0
20240905,110500,13330704,904,904,904,904,0
20240905,110400,13330704,904,904,904,904,0
20240905,110300,13330704,904,904,904,904,3
20240905,110200,13327992,908,908,908,908,0
20240905,110100,13327992,908,908,908,908,0
20240905,110000,13327992,908,908,908,908,0
20240905,105900,13327992,908,908,908,908,0
20240905,105800,13327992,908,908,908,908,0
20240905,105700,13327992,908,908,908,908,0
20240905,105600,13327992,908,908,908,908,0
20240905,105500,13327992,908,908,908,908,0
20240905,105400,13327992,908,908,908,908,0
20240905,105300,13327992,908,908,908,908,0
20240905,105200,13327992,908,908,908,908,0
20240905,105100,13327992,908,908,908,908,0
20240905,105000,13327992,908,908,908,908,0
20240905,104900,13327992,908,908,908,908,0
20240905,104800,13327992,908,908,908,908,0
20240905,104700,13327992,908,908,908,908,0
20240905,104600,13327992,908,908,908,908,0
20240905,104500,13327992,908,908,908,908,0
20240905,104400,13327992,908,908,908,908,0
20240905,104300,13327992,908,908,908,908,0
20240905,104200,13327992,908,908,908,908,0
20240905,104100,13327992,908,908,908,908,0
20240905,104000,13327992,908,908,908,908,0
20240905,103900,13327992,908,908,908,908,0
20240905,103800,13327992,908,908,908,908,0
20240905,103700,13327992,908,908,908,908,0
20240905,103600,13327992,908,908,908,908,0
20240905,103500,13327992,908,908,908,908,0
20240905,103400,13327992,908,908,908,908,0
20240905,103300,13327992,908,908,908,908,0
20240905,103200,13327992,908,908,908,908,0
20240905,103100,13327992,908,908,908,908,0
20240905,103000,13327992,908,908,908,908,0
20240905,102900,13327992,908,908,908,908,0
20240905,102800,13327992,908,908,908,908,0
20240905,102700,13327992,908,908,908,908,0
20240905,102600,13327992,908,908,908,908,0
20240905,102500,13327992,908,908,908,908,0
20240905,102400,13327992,908,908,908,908,0
20240905,102300,13327992,908,908,908,908,0
20240905,102200,13327992,908,908,908,908,1
20240905,102100,13327084,908,908,908,908,0
20240905,102000,13327084,908,908,908,908,0
20240905,101900,13327084,908,908,908,908,0
20240905,101800,13327084,908,908,908,908,0
20240905,101700,13327084,908,908,908,908,0
20240905,101600,13327084,908,908,908,908,1
20240905,101500,13326176,898,908,908,898,20
20240905,101400,13308206,898,898,898,898,7
20240905,101300,13301920,898,898,898,898,1
20240905,101200,13301022,908,908,908,908,0
20240905,101100,13301022,908,899,908,899,3
20240905,101000,13298307,899,899,899,899,11
20240905,100900,13288418,899,899,899,899,1
20240905,100800,13287519,908,908,908,908,50
20240905,100700,13242119,908,908,908,908,0
20240905,100600,13242119,908,908,908,908,0
20240905,100500,13242119,908,908,908,908,0
20240905,100400,13242119,908,900,908,898,1969
20240905,100300,11468909,908,908,908,900,2603
20240905,100200,9126103,900,905,908,899,755
20240905,100100,8447225,909,909,909,909,0
20240905,100000,8447225,909,909,909,909,0
20240905,095900,8447225,909,909,909,909,0
20240905,095800,8447225,909,909,909,909,0
20240905,095700,8447225,909,909,909,909,0
20240905,095600,8447225,909,909,909,909,0
20240905,095500,8447225,909,909,909,909,0
20240905,095400,8447225,909,909,909,909,0
20240905,095300,8447225,909,909,909,909,0
20240905,095200,8447225,909,909,909,909,0
20240905,095100,8447225,909,909,909,909,1
20240905,095000,8446316,909,909,909,909,0
20240905,094900,8446316,909,909,909,909,0
20240905,094800,8446316,909,909,909,909,0
20240905,094700,8446316,909,909,909,909,0
20240905,094600,8446316,909,909,909,909,0
20240905,094500,8446316,909,909,909,909,0
20240905,094400,8446316,909,902,909,902,602
20240905,094300,7903298,909,909,909,909,0
20240905,094200,7903298,909,909,909,909,0
20240905,094100,7903298,909,909,909,909,0
20240905,094000,7903298,909,909,909,909,0
20240905,093900,7903298,909,909,909,909,0
20240905,093800,7903298,909,909,909,909,1
20240905,093700,7902389,909,909,909,909,1
20240905,093600,7901480,909,904,909,904,181
20240905,093500,7737851,909,909,909,909,0
20240905,093400,7737851,909,904,909,904,419
20240905,093300,7359070,904,902,904,902,131
20240905,093200,7240906,904,902,904,899,5131
20240905,093100,2627844,909,909,909,909,0
20240905,093000,2627844,909,902,909,902,141
20240905,092900,2500655,909,900,909,900,101
20240905,092800,2409746,909,902,909,902,191
20240905,092700,2237457,909,907,909,907,301
20240905,092600,1964193,902,907,907,902,49
20240905,092500,1919990,901,901,901,901,240
20240905,092400,1703750,907,907,907,907,361
20240905,092300,1376323,907,907,907,907,110
20240905,092200,1276553,907,899,907,899,81
20240905,092100,1203726,907,900,907,899,4
20240905,092000,1200120,907,907,907,907,0
20240905,091900,1200120,907,907,907,907,0
20240905,091800,1200120,907,907,907,907,1
20240905,091700,1199213,901,901,901,901,1
20240905,091600,1198312,907,901,907,901,321
20240905,091500,909085,907,907,907,907,0
20240905,091400,909085,907,907,907,907,0
20240905,091300,909085,907,907,907,907,0
20240905,091200,909085,907,907,907,907,0
20240905,091100,909085,907,907,907,907,0
20240905,091000,909085,907,907,907,907,0
20240905,090900,909085,907,907,907,895,80
20240905,090800,837461,897,902,907,897,902
20240905,090700,25743,907,907,907,907,0
20240905,090600,25743,907,907,907,907,0
20240905,090500,25743,907,907,907,907,0
20240905,090400,25743,907,907,907,907,0
20240905,090300,25743,907,907,907,907,0
20240905,090200,25743,907,907,907,907,0
20240905,090100,25743,907,907,907,907,0
20240905,090000,25743,907,887,907,887,29