KissMeData/010280/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,185300,53494272,602,602,602,602,670
20240904,185200,53494272,602,602,602,602,0
20240904,185100,53494272,602,602,602,602,0
20240904,185000,53494272,602,602,602,602,0
20240904,184900,53494272,602,602,602,602,0
20240904,184800,53494272,602,602,602,602,0
20240904,184700,53494272,602,602,602,602,0
20240904,184600,53494272,602,602,602,602,0
20240904,184500,53494272,602,602,602,602,0
20240904,184400,53494272,602,602,602,602,0
20240904,184300,53494272,602,602,602,602,0
20240904,184200,53494272,602,602,602,602,0
20240904,184100,53494272,602,602,602,602,0
20240904,184000,53494272,602,602,602,602,0
20240904,183900,53494272,602,602,602,602,0
20240904,183800,53494272,602,602,602,602,0
20240904,183700,53494272,602,602,602,602,0
20240904,183600,53494272,602,602,602,602,0
20240904,183500,53494272,602,602,602,602,0
20240904,183400,53494272,602,602,602,602,0
20240904,183300,53494272,602,602,602,602,0
20240904,183200,53494272,602,602,602,602,0
20240904,183100,53494272,602,602,602,602,0
20240904,183000,53494272,602,602,602,602,0
20240904,182900,53494272,602,602,602,602,0
20240904,182800,53494272,602,602,602,602,0
20240904,182700,53494272,602,602,602,602,0
20240904,182600,53494272,602,602,602,602,0
20240904,182500,53494272,602,602,602,602,0
20240904,182400,53494272,602,602,602,602,0
20240904,182300,53494272,602,602,602,602,670
20240904,182200,53494272,602,602,602,602,0
20240904,182100,53494272,602,602,602,602,0
20240904,182000,53494272,602,602,602,602,0
20240904,181900,53494272,602,602,602,602,0
20240904,181800,53494272,602,602,602,602,0
20240904,181700,53494272,602,602,602,602,0
20240904,181600,53494272,602,602,602,602,0
20240904,181500,53494272,602,602,602,602,0
20240904,181400,53494272,602,602,602,602,0
20240904,181300,53494272,602,602,602,602,0
20240904,181200,53494272,602,602,602,602,0
20240904,181100,53494272,602,602,602,602,0
20240904,181000,53494272,602,602,602,602,0
20240904,180900,53494272,602,602,602,602,0
20240904,180800,53494272,602,602,602,602,0
20240904,180700,53494272,602,602,602,602,0
20240904,180600,53494272,602,602,602,602,0
20240904,180500,53494272,602,602,602,602,0
20240904,180400,53494272,602,602,602,602,0
20240904,180300,53494272,602,602,602,602,0
20240904,180200,53494272,602,602,602,602,0
20240904,180100,53494272,602,602,602,602,0
20240904,180000,53494272,602,602,602,602,0
20240904,175900,53494272,602,602,602,602,0
20240904,175800,53494272,602,602,602,602,0
20240904,175700,53494272,602,602,602,602,0
20240904,175600,53494272,602,602,602,602,0
20240904,175500,53494272,602,602,602,602,0
20240904,175400,53494272,602,602,602,602,0
20240904,175300,53494272,602,602,602,602,670
20240904,175200,53494272,602,602,602,602,0
20240904,175100,53494272,602,602,602,602,0
20240904,175000,53494272,602,602,602,602,0
20240904,174900,53494272,602,602,602,602,0
20240904,174800,53494272,602,602,602,602,0
20240904,174700,53494272,602,602,602,602,0
20240904,174600,53494272,602,602,602,602,0
20240904,174500,53494272,602,602,602,602,0
20240904,174400,53494272,602,602,602,602,0
20240904,174300,53494272,602,602,602,602,0
20240904,174200,53494272,602,602,602,602,0
20240904,174100,53494272,602,602,602,602,0
20240904,174000,53494272,602,602,602,602,0
20240904,173900,53494272,602,602,602,602,0
20240904,173800,53494272,602,602,602,602,0
20240904,173700,53494272,602,602,602,602,0
20240904,173600,53494272,602,602,602,602,0
20240904,173500,53494272,602,602,602,602,0
20240904,173400,53494272,602,602,602,602,0
20240904,173300,53494272,602,602,602,602,0
20240904,173200,53494272,602,602,602,602,0
20240904,173100,53494272,602,602,602,602,0
20240904,173000,53494272,602,602,602,602,0
20240904,172900,53494272,602,602,602,602,0
20240904,172800,53494272,602,602,602,602,0
20240904,172700,53494272,602,602,602,602,0
20240904,172600,53494272,602,602,602,602,0
20240904,172500,53494272,602,602,602,602,0
20240904,172400,53494272,602,602,602,602,0
20240904,172300,53494272,602,602,602,602,670
20240904,172200,53494272,602,602,602,602,0
20240904,172100,53494272,602,602,602,602,0
20240904,172000,53494272,602,602,602,602,0
20240904,171900,53494272,602,602,602,602,0
20240904,171800,53494272,602,602,602,602,0
20240904,171700,53494272,602,602,602,602,0
20240904,171600,53494272,602,602,602,602,0
20240904,171500,53494272,602,602,602,602,0
20240904,171400,53494272,602,602,602,602,0
20240904,171300,53494272,602,602,602,602,0
20240904,171200,53494272,602,602,602,602,0
20240904,171100,53494272,602,602,602,602,0
20240904,171000,53494272,602,602,602,602,0
20240904,170900,53494272,602,602,602,602,0
20240904,170800,53494272,602,602,602,602,0
20240904,170700,53494272,602,602,602,602,0
20240904,170600,53494272,602,602,602,602,0
20240904,170500,53494272,602,602,602,602,0
20240904,170400,53494272,602,602,602,602,0
20240904,170300,53494272,602,602,602,602,0
20240904,170200,53494272,602,602,602,602,0
20240904,170100,53494272,602,602,602,602,0
20240904,170000,53494272,602,602,602,602,0
20240904,165900,53494272,602,602,602,602,0
20240904,165800,53494272,602,602,602,602,0
20240904,165700,53494272,602,602,602,602,0
20240904,165600,53494272,602,602,602,602,0
20240904,165500,53494272,602,602,602,602,0
20240904,165400,53494272,602,602,602,602,0
20240904,165300,53494272,602,602,602,602,670
20240904,165200,53494272,602,602,602,602,0
20240904,165100,53494272,602,602,602,602,0
20240904,165000,53494272,602,602,602,602,0
20240904,164900,53494272,602,602,602,602,0
20240904,164800,53494272,602,602,602,602,0
20240904,164700,53494272,602,602,602,602,0
20240904,164600,53494272,602,602,602,602,0
20240904,164500,53494272,602,602,602,602,0
20240904,164400,53494272,602,602,602,602,0
20240904,164300,53494272,602,602,602,602,0
20240904,164200,53494272,602,602,602,602,0
20240904,164100,53494272,602,602,602,602,0
20240904,164000,53494272,602,602,602,602,0
20240904,163900,53494272,602,602,602,602,0
20240904,163800,53494272,602,602,602,602,0
20240904,163700,53494272,602,602,602,602,0
20240904,163600,53494272,602,602,602,602,0
20240904,163500,53494272,602,602,602,602,0
20240904,163400,53494272,602,602,602,602,0
20240904,163300,53494272,602,602,602,602,0
20240904,163200,53494272,602,602,602,602,0
20240904,163100,53494272,602,602,602,602,0
20240904,163000,53494272,602,602,602,602,0
20240904,162900,53494272,602,602,602,602,0
20240904,162800,53494272,602,602,602,602,0
20240904,162700,53494272,602,602,602,602,0
20240904,162600,53494272,602,602,602,602,0
20240904,162500,53494272,602,602,602,602,0
20240904,162400,53494272,602,602,602,602,0
20240904,162300,53494272,602,602,602,602,670
20240904,162200,53494272,602,602,602,602,0
20240904,162100,53494272,602,602,602,602,0
20240904,162000,53494272,602,602,602,602,0
20240904,161900,53494272,602,602,602,602,0
20240904,161800,53494272,602,602,602,602,0
20240904,161700,53494272,602,602,602,602,0
20240904,161600,53494272,602,602,602,602,0
20240904,161500,53494272,602,602,602,602,0
20240904,161400,53494272,602,602,602,602,0
20240904,161300,53494272,602,602,602,602,0
20240904,161200,53494272,602,602,602,602,0
20240904,161100,53494272,602,602,602,602,0
20240904,161000,53494272,602,602,602,602,0
20240904,160900,53494272,602,602,602,602,0
20240904,160800,53494272,602,602,602,602,0
20240904,160700,53494272,602,602,602,602,0
20240904,160600,53494272,602,602,602,602,0
20240904,160500,53494272,602,602,602,602,0
20240904,160400,53494272,602,602,602,602,0
20240904,160300,53494272,602,602,602,602,0
20240904,160200,53494272,602,602,602,602,0
20240904,160100,53494272,602,602,602,602,0
20240904,160000,53494272,602,602,602,602,0
20240904,155900,53494272,602,602,602,602,0
20240904,155800,53494272,602,602,602,602,0
20240904,155700,53494272,602,602,602,602,0
20240904,155600,53494272,602,602,602,602,0
20240904,155500,53494272,602,602,602,602,0
20240904,155400,53494272,602,602,602,602,0
20240904,155300,53494272,602,602,602,602,670
20240904,155200,53494272,602,602,602,602,0
20240904,155100,53494272,602,602,602,602,0
20240904,155000,53494272,602,602,602,602,0
20240904,154900,53494272,602,602,602,602,0
20240904,154800,53494272,602,602,602,602,0
20240904,154700,53494272,602,602,602,602,0
20240904,154600,53494272,602,602,602,602,0
20240904,154500,53494272,602,602,602,602,0
20240904,154400,53494272,602,602,602,602,0
20240904,154300,53494272,602,602,602,602,0
20240904,154200,53494272,602,602,602,602,0
20240904,154100,53494272,602,602,602,602,0
20240904,154000,53494272,602,602,602,602,0
20240904,153900,53494272,602,602,602,602,0
20240904,153800,53494272,602,602,602,602,0
20240904,153700,53494272,602,602,602,602,0
20240904,153600,53494272,602,602,602,602,0
20240904,153500,53494272,602,602,602,602,0
20240904,153400,53494272,602,602,602,602,0
20240904,153300,53494272,602,602,602,602,0
20240904,153200,53494272,602,602,602,602,0
20240904,153100,53494272,602,602,602,602,0
20240904,153000,53494272,602,602,602,602,670
20240904,152900,53090932,608,608,608,608,0
20240904,152800,53090932,608,608,608,608,0
20240904,152700,53090932,608,608,608,608,0
20240904,152600,53090932,608,608,608,608,0
20240904,152500,53090932,608,608,608,608,0
20240904,152400,53090932,608,608,608,608,0
20240904,152300,53090932,608,608,608,608,0
20240904,152200,53090932,608,608,608,608,0
20240904,152100,53090932,608,608,608,608,0
20240904,152000,53090932,608,608,608,608,0
20240904,151900,53090932,608,608,608,608,8
20240904,151800,53086068,608,608,608,608,0
20240904,151700,53086068,608,608,608,608,0
20240904,151600,53086068,608,608,608,608,0
20240904,151500,53086068,608,608,608,608,1
20240904,151400,53085460,608,608,608,608,0
20240904,151300,53085460,608,608,608,608,0
20240904,151200,53085460,608,608,608,608,40
20240904,151100,53061140,608,608,608,608,1
20240904,151000,53060532,610,610,610,610,0
20240904,150900,53060532,610,610,610,610,0
20240904,150800,53060532,610,610,610,610,0
20240904,150700,53060532,610,610,610,610,0
20240904,150600,53060532,610,610,610,610,0
20240904,150500,53060532,610,610,610,610,0
20240904,150400,53060532,610,610,610,610,0
20240904,150300,53060532,610,610,610,610,0
20240904,150200,53060532,610,610,610,610,0
20240904,150100,53060532,610,610,610,610,0
20240904,150000,53060532,610,610,610,610,0
20240904,145900,53060532,610,610,610,610,0
20240904,145800,53060532,610,610,610,610,0
20240904,145700,53060532,610,610,610,610,0
20240904,145600,53060532,610,610,610,610,0
20240904,145500,53060532,610,609,610,609,51
20240904,145400,53029468,610,608,610,608,41
20240904,145300,53004518,606,606,606,606,0
20240904,145200,53004518,606,606,606,606,0
20240904,145100,53004518,606,606,606,606,0
20240904,145000,53004518,606,605,606,605,164
20240904,144900,52905204,606,606,606,606,0
20240904,144800,52905204,606,606,606,606,902
20240904,144700,52358592,610,610,610,610,0
20240904,144600,52358592,610,610,610,610,0
20240904,144500,52358592,610,610,610,610,0
20240904,144400,52358592,610,610,610,610,0
20240904,144300,52358592,610,610,610,610,0
20240904,144200,52358592,610,609,610,609,3507
20240904,144100,50220387,608,608,608,608,0
20240904,144000,50220387,608,608,608,608,0
20240904,143900,50220387,608,608,608,608,72
20240904,143800,50176611,605,605,605,605,0
20240904,143700,50176611,605,605,605,605,200
20240904,143600,50055611,605,605,605,605,0
20240904,143500,50055611,605,605,605,605,1100
20240904,143400,49390111,608,607,608,607,94
20240904,143300,49333044,607,607,607,607,0
20240904,143200,49333044,607,607,607,607,0
20240904,143100,49333044,607,607,607,607,0
20240904,143000,49333044,607,607,607,607,0
20240904,142900,49333044,607,605,607,605,238
20240904,142800,49188978,607,607,607,607,0
20240904,142700,49188978,607,607,607,607,0
20240904,142600,49188978,607,607,607,607,94
20240904,142500,49131920,605,605,605,605,90
20240904,142400,49077470,606,606,606,606,0
20240904,142300,49077470,606,606,606,606,0
20240904,142200,49077470,606,606,606,606,1
20240904,142100,49076864,607,607,607,607,0
20240904,142000,49076864,607,607,607,607,0
20240904,141900,49076864,607,607,607,607,0
20240904,141800,49076864,607,607,607,607,114
20240904,141700,49007666,607,607,607,607,0
20240904,141600,49007666,607,607,607,607,0
20240904,141500,49007666,607,607,607,607,0
20240904,141400,49007666,607,607,607,607,0
20240904,141300,49007666,607,607,607,607,1
20240904,141200,49007059,607,607,607,607,0
20240904,141100,49007059,607,607,607,607,0
20240904,141000,49007059,607,607,607,607,94
20240904,140900,48950001,604,604,604,604,0
20240904,140800,48950001,604,604,604,604,0
20240904,140700,48950001,604,604,604,604,0
20240904,140600,48950001,604,604,604,604,0
20240904,140500,48950001,604,604,604,604,10
20240904,140400,48943961,605,605,605,605,0
20240904,140300,48943961,605,606,609,605,115
20240904,140200,48874129,605,605,605,605,0
20240904,140100,48874129,605,605,605,605,0
20240904,140000,48874129,605,605,605,605,18
20240904,135900,48863239,605,605,605,605,0
20240904,135800,48863239,605,605,605,605,0
20240904,135700,48863239,605,605,605,605,20
20240904,135600,48851139,606,606,606,606,0
20240904,135500,48851139,606,606,606,606,0
20240904,135400,48851139,606,606,606,606,95
20240904,135300,48793569,606,606,606,606,0
20240904,135200,48793569,606,606,606,606,0
20240904,135100,48793569,606,606,606,606,0
20240904,135000,48793569,606,606,606,606,0
20240904,134900,48793569,606,606,606,606,0
20240904,134800,48793569,606,606,606,606,500
20240904,134700,48490569,606,604,606,604,95
20240904,134600,48433077,604,604,604,604,0
20240904,134500,48433077,604,604,604,604,0
20240904,134400,48433077,604,604,604,604,0
20240904,134300,48433077,604,604,604,604,0
20240904,134200,48433077,604,604,604,604,0
20240904,134100,48433077,604,604,604,604,0
20240904,134000,48433077,604,604,604,604,0
20240904,133900,48433077,604,604,604,604,0
20240904,133800,48433077,604,604,604,604,95
20240904,133700,48375697,605,605,605,605,0
20240904,133600,48375697,605,605,605,605,0
20240904,133500,48375697,605,605,605,605,0
20240904,133400,48375697,605,605,605,605,0
20240904,133300,48375697,605,605,605,605,0
20240904,133200,48375697,605,605,605,605,0
20240904,133100,48375697,605,600,605,598,149
20240904,133000,48286223,605,605,605,605,95
20240904,132900,48228748,605,605,605,605,0
20240904,132800,48228748,605,605,605,605,0
20240904,132700,48228748,605,605,605,605,0
20240904,132600,48228748,605,605,605,605,0
20240904,132500,48228748,605,605,605,605,10
20240904,132400,48222698,605,605,605,605,0
20240904,132300,48222698,605,605,605,605,0
20240904,132200,48222698,605,605,605,605,169
20240904,132100,48120453,604,604,604,604,0
20240904,132000,48120453,604,604,604,604,0
20240904,131900,48120453,604,604,604,604,0
20240904,131800,48120453,604,604,604,604,0
20240904,131700,48120453,604,604,604,604,33
20240904,131600,48100521,604,604,604,604,0
20240904,131500,48100521,604,604,604,604,0
20240904,131400,48100521,604,604,604,604,95
20240904,131300,48043141,603,603,603,603,0
20240904,131200,48043141,603,603,603,603,0
20240904,131100,48043141,603,603,603,603,0
20240904,131000,48043141,603,603,603,603,150
20240904,130900,47952691,603,603,603,603,0
20240904,130800,47952691,603,603,603,603,0
20240904,130700,47952691,603,603,603,603,18
20240904,130600,47941837,603,603,603,603,95
20240904,130500,47884552,604,604,604,604,0
20240904,130400,47884552,604,604,604,604,0
20240904,130300,47884552,604,604,604,604,0
20240904,130200,47884552,604,604,604,604,0
20240904,130100,47884552,604,604,604,604,0
20240904,130000,47884552,604,604,604,604,0
20240904,125900,47884552,604,604,604,604,3
20240904,125800,47882740,604,604,604,604,95
20240904,125700,47825360,604,604,604,604,0
20240904,125600,47825360,604,604,604,604,0
20240904,125500,47825360,604,604,604,604,0
20240904,125400,47825360,604,604,604,604,0
20240904,125300,47825360,604,604,604,604,0
20240904,125200,47825360,604,604,604,604,13
20240904,125100,47817508,604,604,604,604,100
20240904,125000,47757108,604,604,604,604,0
20240904,124900,47757108,604,604,604,604,0
20240904,124800,47757108,604,604,604,604,0
20240904,124700,47757108,604,604,604,604,0
20240904,124600,47757108,604,603,604,603,379
20240904,124500,47528412,604,604,604,604,0
20240904,124400,47528412,604,604,604,604,0
20240904,124300,47528412,604,604,604,604,107
20240904,124200,47463784,604,604,604,604,13
20240904,124100,47455932,604,604,604,604,0
20240904,124000,47455932,604,604,604,604,50
20240904,123900,47425732,600,600,600,600,0
20240904,123800,47425732,600,600,600,600,0
20240904,123700,47425732,600,600,600,600,0
20240904,123600,47425732,600,600,600,600,0
20240904,123500,47425732,600,603,604,600,97
20240904,123400,47367158,603,603,603,603,0
20240904,123300,47367158,603,603,603,603,0
20240904,123200,47367158,603,603,603,603,20
20240904,123100,47355098,604,604,604,604,0
20240904,123000,47355098,604,604,604,604,0
20240904,122900,47355098,604,604,604,604,0
20240904,122800,47355098,604,604,604,604,0
20240904,122700,47355098,604,604,604,604,95
20240904,122600,47297718,604,604,604,604,0
20240904,122500,47297718,604,604,604,604,2
20240904,122400,47296510,600,600,600,600,0
20240904,122300,47296510,600,600,600,600,0
20240904,122200,47296510,600,600,600,600,2000
20240904,122100,46096510,600,600,600,600,0
20240904,122000,46096510,600,600,600,600,0
20240904,121900,46096510,600,600,600,600,0
20240904,121800,46096510,600,600,600,600,0
20240904,121700,46096510,600,602,602,600,3175
20240904,121600,44189659,602,602,602,602,0
20240904,121500,44189659,602,602,602,602,0
20240904,121400,44189659,602,602,602,602,0
20240904,121300,44189659,602,602,602,602,0
20240904,121200,44189659,602,602,602,602,0
20240904,121100,44189659,602,602,602,602,0
20240904,121000,44189659,602,602,602,602,0
20240904,120900,44189659,602,602,602,602,0
20240904,120800,44189659,602,602,602,602,85
20240904,120700,44138489,602,602,602,602,0
20240904,120600,44138489,602,602,602,602,0
20240904,120500,44138489,602,602,602,602,9
20240904,120400,44133071,602,602,602,602,0
20240904,120300,44133071,602,602,602,602,0
20240904,120200,44133071,602,602,602,602,0
20240904,120100,44133071,602,602,602,602,99
20240904,120000,44073473,602,602,602,602,0
20240904,115900,44073473,602,602,602,602,0
20240904,115800,44073473,602,602,602,602,0
20240904,115700,44073473,602,602,602,602,0
20240904,115600,44073473,602,602,602,602,0
20240904,115500,44073473,602,602,602,602,1
20240904,115400,44072871,601,601,601,601,0
20240904,115300,44072871,601,601,601,601,0
20240904,115200,44072871,601,601,601,601,0
20240904,115100,44072871,601,601,601,601,0
20240904,115000,44072871,601,601,601,601,0
20240904,114900,44072871,601,601,601,601,0
20240904,114800,44072871,601,601,601,601,0
20240904,114700,44072871,601,601,601,601,0
20240904,114600,44072871,601,601,601,601,0
20240904,114500,44072871,601,601,601,601,0
20240904,114400,44072871,601,601,601,601,0
20240904,114300,44072871,601,601,601,601,0
20240904,114200,44072871,601,601,601,601,0
20240904,114100,44072871,601,601,601,601,0
20240904,114000,44072871,601,601,601,601,0
20240904,113900,44072871,601,601,601,601,0
20240904,113800,44072871,601,601,601,601,0
20240904,113700,44072871,601,601,601,601,0
20240904,113600,44072871,601,601,601,601,0
20240904,113500,44072871,601,601,601,601,0
20240904,113400,44072871,601,601,601,601,0
20240904,113300,44072871,601,601,601,601,0
20240904,113200,44072871,601,601,601,601,0
20240904,113100,44072871,601,601,601,601,0
20240904,113000,44072871,601,601,601,601,0
20240904,112900,44072871,601,605,605,601,1156
20240904,112800,43377774,606,606,606,606,0
20240904,112700,43377774,606,606,606,606,0
20240904,112600,43377774,606,606,606,606,0
20240904,112500,43377774,606,606,606,606,41
20240904,112400,43352928,606,606,606,606,0
20240904,112300,43352928,606,606,606,606,0
20240904,112200,43352928,606,606,606,606,105
20240904,112100,43289298,606,606,606,606,0
20240904,112000,43289298,606,606,606,606,0
20240904,111900,43289298,606,606,606,606,0
20240904,111800,43289298,606,606,606,606,0
20240904,111700,43289298,606,606,606,606,0
20240904,111600,43289298,606,606,606,606,0
20240904,111500,43289298,606,606,606,606,0
20240904,111400,43289298,606,606,606,606,0
20240904,111300,43289298,606,606,606,606,0
20240904,111200,43289298,606,606,606,606,0
20240904,111100,43289298,606,606,606,606,0
20240904,111000,43289298,606,606,606,606,0
20240904,110900,43289298,606,606,606,606,0
20240904,110800,43289298,606,606,606,606,0
20240904,110700,43289298,606,606,606,606,0
20240904,110600,43289298,606,606,606,606,0
20240904,110500,43289298,606,606,606,606,0
20240904,110400,43289298,606,606,606,606,0
20240904,110300,43289298,606,606,606,606,0
20240904,110200,43289298,606,606,606,606,1
20240904,110100,43288692,606,606,606,606,0
20240904,110000,43288692,606,606,606,606,0
20240904,105900,43288692,606,606,606,606,0
20240904,105800,43288692,606,606,606,606,0
20240904,105700,43288692,606,606,606,606,0
20240904,105600,43288692,606,606,606,606,0
20240904,105500,43288692,606,606,606,606,0
20240904,105400,43288692,606,606,606,606,21
20240904,105300,43275966,607,607,607,607,832
20240904,105200,42770942,608,612,612,608,1486
20240904,105100,41863072,616,616,616,616,0
20240904,105000,41863072,616,616,616,616,0
20240904,104900,41863072,616,616,616,616,0
20240904,104800,41863072,616,616,616,616,0
20240904,104700,41863072,616,616,616,616,0
20240904,104600,41863072,616,616,616,616,0
20240904,104500,41863072,616,616,616,616,0
20240904,104400,41863072,616,616,616,616,0
20240904,104300,41863072,616,616,616,616,1
20240904,104200,41862456,616,616,616,616,0
20240904,104100,41862456,616,616,616,616,0
20240904,104000,41862456,616,616,616,616,0
20240904,103900,41862456,616,616,616,616,0
20240904,103800,41862456,616,616,616,616,0
20240904,103700,41862456,616,616,616,616,0
20240904,103600,41862456,616,616,616,616,0
20240904,103500,41862456,616,616,616,616,0
20240904,103400,41862456,616,616,616,616,0
20240904,103300,41862456,616,616,616,616,0
20240904,103200,41862456,616,616,616,616,0
20240904,103100,41862456,616,610,616,610,368
20240904,103000,41637438,611,611,611,611,0
20240904,102900,41637438,611,611,611,611,0
20240904,102800,41637438,611,611,611,611,0
20240904,102700,41637438,611,611,611,611,0
20240904,102600,41637438,611,611,611,611,0
20240904,102500,41637438,611,611,611,611,0
20240904,102400,41637438,611,611,611,611,0
20240904,102300,41637438,611,611,611,611,0
20240904,102200,41637438,611,607,611,607,1000
20240904,102100,41026690,607,607,607,607,50
20240904,102000,40996340,606,606,606,606,0
20240904,101900,40996340,606,606,606,606,0
20240904,101800,40996340,606,606,606,606,0
20240904,101700,40996340,606,606,606,606,0
20240904,101600,40996340,606,606,606,606,0
20240904,101500,40996340,606,606,606,606,0
20240904,101400,40996340,606,606,606,606,0
20240904,101300,40996340,606,606,606,606,0
20240904,101200,40996340,606,606,606,606,0
20240904,101100,40996340,606,606,606,606,0
20240904,101000,40996340,606,606,606,606,0
20240904,100900,40996340,606,601,606,601,9437
20240904,100800,35324253,601,601,601,601,0
20240904,100700,35324253,601,601,601,601,0
20240904,100600,35324253,601,601,601,601,1
20240904,100500,35323652,601,601,601,601,0
20240904,100400,35323652,601,600,601,600,2465
20240904,100300,33844406,600,600,600,600,0
20240904,100200,33844406,600,600,600,600,0
20240904,100100,33844406,600,600,600,600,0
20240904,100000,33844406,600,600,600,600,0
20240904,095900,33844406,600,600,600,600,0
20240904,095800,33844406,600,600,600,600,0
20240904,095700,33844406,600,600,600,600,0
20240904,095600,33844406,600,600,600,600,0
20240904,095500,33844406,600,600,600,600,0
20240904,095400,33844406,600,600,600,600,0
20240904,095300,33844406,600,600,600,600,0
20240904,095200,33844406,600,600,600,600,0
20240904,095100,33844406,600,600,600,600,0
20240904,095000,33844406,600,598,600,598,77
20240904,094900,33798268,597,597,597,597,30
20240904,094800,33780358,597,595,597,595,3035
20240904,094700,31974473,595,595,595,595,0
20240904,094600,31974473,595,595,595,595,413
20240904,094500,31728738,595,598,598,595,3909
20240904,094400,29400276,598,598,598,598,0
20240904,094300,29400276,598,598,598,598,20
20240904,094200,29388316,600,600,600,600,0
20240904,094100,29388316,600,600,600,600,0
20240904,094000,29388316,600,600,600,600,31
20240904,093900,29369716,600,600,600,600,11
20240904,093800,29363116,600,600,600,600,2
20240904,093700,29361916,601,601,601,601,0
20240904,093600,29361916,601,601,601,601,0
20240904,093500,29361916,601,600,601,600,10006
20240904,093400,23353300,601,600,601,600,5000
20240904,093300,20348316,601,601,601,601,0
20240904,093200,20348316,601,600,601,600,10021
20240904,093100,14325715,598,600,600,598,1171
20240904,093000,13623735,601,601,601,601,271
20240904,092900,13460864,602,602,602,602,0
20240904,092800,13460864,602,602,602,602,108
20240904,092700,13395848,603,603,603,603,0
20240904,092600,13395848,603,603,603,603,0
20240904,092500,13395848,603,603,603,603,0
20240904,092400,13395848,603,603,603,603,0
20240904,092300,13395848,603,603,603,603,91
20240904,092200,13340975,599,599,599,599,0
20240904,092100,13340975,599,599,602,599,1085
20240904,092000,12690714,590,590,590,590,0
20240904,091900,12690714,590,600,600,590,10324
20240904,091800,6582205,600,604,604,600,5135
20240904,091700,3498525,605,605,605,605,0
20240904,091600,3498525,605,606,606,605,270
20240904,091500,3335025,607,608,608,607,1307
20240904,091400,2540689,608,608,608,608,0
20240904,091300,2540689,608,608,608,608,20
20240904,091200,2528529,608,610,610,608,1570
20240904,091100,1571419,611,611,611,611,0
20240904,091000,1571419,611,611,611,611,0
20240904,090900,1571419,611,611,611,611,0
20240904,090800,1571419,611,611,611,611,92
20240904,090700,1515207,610,610,610,610,0
20240904,090600,1515207,610,610,610,610,203
20240904,090500,1391377,610,610,610,610,0
20240904,090400,1391377,610,610,610,610,0
20240904,090300,1391377,610,610,610,610,0
20240904,090200,1391377,610,610,610,610,0
20240904,090100,1391377,610,614,614,610,1755
20240904,090000,319130,615,620,620,615,518