KissMeData/010280/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,185300,64207492,605,605,605,605,1311
20240906,185200,64207492,605,605,605,605,0
20240906,185100,64207492,605,605,605,605,0
20240906,185000,64207492,605,605,605,605,0
20240906,184900,64207492,605,605,605,605,0
20240906,184800,64207492,605,605,605,605,0
20240906,184700,64207492,605,605,605,605,0
20240906,184600,64207492,605,605,605,605,0
20240906,184500,64207492,605,605,605,605,0
20240906,184400,64207492,605,605,605,605,0
20240906,184300,64207492,605,605,605,605,0
20240906,184200,64207492,605,605,605,605,0
20240906,184100,64207492,605,605,605,605,0
20240906,184000,64207492,605,605,605,605,0
20240906,183900,64207492,605,605,605,605,0
20240906,183800,64207492,605,605,605,605,0
20240906,183700,64207492,605,605,605,605,0
20240906,183600,64207492,605,605,605,605,0
20240906,183500,64207492,605,605,605,605,0
20240906,183400,64207492,605,605,605,605,0
20240906,183300,64207492,605,605,605,605,0
20240906,183200,64207492,605,605,605,605,0
20240906,183100,64207492,605,605,605,605,0
20240906,183000,64207492,605,605,605,605,0
20240906,182900,64207492,605,605,605,605,0
20240906,182800,64207492,605,605,605,605,0
20240906,182700,64207492,605,605,605,605,0
20240906,182600,64207492,605,605,605,605,0
20240906,182500,64207492,605,605,605,605,0
20240906,182400,64207492,605,605,605,605,0
20240906,182300,64207492,605,605,605,605,1311
20240906,182200,64207492,605,605,605,605,0
20240906,182100,64207492,605,605,605,605,0
20240906,182000,64207492,605,605,605,605,0
20240906,181900,64207492,605,605,605,605,0
20240906,181800,64207492,605,605,605,605,0
20240906,181700,64207492,605,605,605,605,0
20240906,181600,64207492,605,605,605,605,0
20240906,181500,64207492,605,605,605,605,0
20240906,181400,64207492,605,605,605,605,0
20240906,181300,64207492,605,605,605,605,0
20240906,181200,64207492,605,605,605,605,0
20240906,181100,64207492,605,605,605,605,0
20240906,181000,64207492,605,605,605,605,0
20240906,180900,64207492,605,605,605,605,0
20240906,180800,64207492,605,605,605,605,0
20240906,180700,64207492,605,605,605,605,0
20240906,180600,64207492,605,605,605,605,0
20240906,180500,64207492,605,605,605,605,0
20240906,180400,64207492,605,605,605,605,0
20240906,180300,64207492,605,605,605,605,0
20240906,180200,64207492,605,605,605,605,0
20240906,180100,64207492,605,605,605,605,0
20240906,180000,64207492,605,605,605,605,0
20240906,175900,64207492,605,605,605,605,0
20240906,175800,64207492,605,605,605,605,0
20240906,175700,64207492,605,605,605,605,0
20240906,175600,64207492,605,605,605,605,0
20240906,175500,64207492,605,605,605,605,0
20240906,175400,64207492,605,605,605,605,0
20240906,175300,64207492,605,605,605,605,1311
20240906,175200,64207492,605,605,605,605,0
20240906,175100,64207492,605,605,605,605,0
20240906,175000,64207492,605,605,605,605,0
20240906,174900,64207492,605,605,605,605,0
20240906,174800,64207492,605,605,605,605,0
20240906,174700,64207492,605,605,605,605,0
20240906,174600,64207492,605,605,605,605,0
20240906,174500,64207492,605,605,605,605,0
20240906,174400,64207492,605,605,605,605,0
20240906,174300,64207492,605,605,605,605,0
20240906,174200,64207492,605,605,605,605,0
20240906,174100,64207492,605,605,605,605,0
20240906,174000,64207492,605,605,605,605,0
20240906,173900,64207492,605,605,605,605,0
20240906,173800,64207492,605,605,605,605,0
20240906,173700,64207492,605,605,605,605,0
20240906,173600,64207492,605,605,605,605,0
20240906,173500,64207492,605,605,605,605,0
20240906,173400,64207492,605,605,605,605,0
20240906,173300,64207492,605,605,605,605,0
20240906,173200,64207492,605,605,605,605,0
20240906,173100,64207492,605,605,605,605,0
20240906,173000,64207492,605,605,605,605,0
20240906,172900,64207492,605,605,605,605,0
20240906,172800,64207492,605,605,605,605,0
20240906,172700,64207492,605,605,605,605,0
20240906,172600,64207492,605,605,605,605,0
20240906,172500,64207492,605,605,605,605,0
20240906,172400,64207492,605,605,605,605,0
20240906,172300,64207492,605,605,605,605,1311
20240906,172200,64207492,605,605,605,605,0
20240906,172100,64207492,605,605,605,605,0
20240906,172000,64207492,605,605,605,605,0
20240906,171900,64207492,605,605,605,605,0
20240906,171800,64207492,605,605,605,605,0
20240906,171700,64207492,605,605,605,605,0
20240906,171600,64207492,605,605,605,605,0
20240906,171500,64207492,605,605,605,605,0
20240906,171400,64207492,605,605,605,605,0
20240906,171300,64207492,605,605,605,605,0
20240906,171200,64207492,605,605,605,605,0
20240906,171100,64207492,605,605,605,605,0
20240906,171000,64207492,605,605,605,605,0
20240906,170900,64207492,605,605,605,605,0
20240906,170800,64207492,605,605,605,605,0
20240906,170700,64207492,605,605,605,605,0
20240906,170600,64207492,605,605,605,605,0
20240906,170500,64207492,605,605,605,605,0
20240906,170400,64207492,605,605,605,605,0
20240906,170300,64207492,605,605,605,605,0
20240906,170200,64207492,605,605,605,605,0
20240906,170100,64207492,605,605,605,605,0
20240906,170000,64207492,605,605,605,605,0
20240906,165900,64207492,605,605,605,605,0
20240906,165800,64207492,605,605,605,605,0
20240906,165700,64207492,605,605,605,605,0
20240906,165600,64207492,605,605,605,605,0
20240906,165500,64207492,605,605,605,605,0
20240906,165400,64207492,605,605,605,605,0
20240906,165300,64207492,605,605,605,605,1311
20240906,165200,64207492,605,605,605,605,0
20240906,165100,64207492,605,605,605,605,0
20240906,165000,64207492,605,605,605,605,0
20240906,164900,64207492,605,605,605,605,0
20240906,164800,64207492,605,605,605,605,0
20240906,164700,64207492,605,605,605,605,0
20240906,164600,64207492,605,605,605,605,0
20240906,164500,64207492,605,605,605,605,0
20240906,164400,64207492,605,605,605,605,0
20240906,164300,64207492,605,605,605,605,0
20240906,164200,64207492,605,605,605,605,0
20240906,164100,64207492,605,605,605,605,0
20240906,164000,64207492,605,605,605,605,0
20240906,163900,64207492,605,605,605,605,0
20240906,163800,64207492,605,605,605,605,0
20240906,163700,64207492,605,605,605,605,0
20240906,163600,64207492,605,605,605,605,0
20240906,163500,64207492,605,605,605,605,0
20240906,163400,64207492,605,605,605,605,0
20240906,163300,64207492,605,605,605,605,0
20240906,163200,64207492,605,605,605,605,0
20240906,163100,64207492,605,605,605,605,0
20240906,163000,64207492,605,605,605,605,0
20240906,162900,64207492,605,605,605,605,0
20240906,162800,64207492,605,605,605,605,0
20240906,162700,64207492,605,605,605,605,0
20240906,162600,64207492,605,605,605,605,0
20240906,162500,64207492,605,605,605,605,0
20240906,162400,64207492,605,605,605,605,0
20240906,162300,64207492,605,605,605,605,1311
20240906,162200,64207492,605,605,605,605,0
20240906,162100,64207492,605,605,605,605,0
20240906,162000,64207492,605,605,605,605,0
20240906,161900,64207492,605,605,605,605,0
20240906,161800,64207492,605,605,605,605,0
20240906,161700,64207492,605,605,605,605,0
20240906,161600,64207492,605,605,605,605,0
20240906,161500,64207492,605,605,605,605,0
20240906,161400,64207492,605,605,605,605,0
20240906,161300,64207492,605,605,605,605,0
20240906,161200,64207492,605,605,605,605,0
20240906,161100,64207492,605,605,605,605,0
20240906,161000,64207492,605,605,605,605,0
20240906,160900,64207492,605,605,605,605,0
20240906,160800,64207492,605,605,605,605,0
20240906,160700,64207492,605,605,605,605,0
20240906,160600,64207492,605,605,605,605,0
20240906,160500,64207492,605,605,605,605,0
20240906,160400,64207492,605,605,605,605,0
20240906,160300,64207492,605,605,605,605,0
20240906,160200,64207492,605,605,605,605,0
20240906,160100,64207492,605,605,605,605,0
20240906,160000,64207492,605,605,605,605,0
20240906,155900,64207492,605,605,605,605,0
20240906,155800,64207492,605,605,605,605,0
20240906,155700,64207492,605,605,605,605,0
20240906,155600,64207492,605,605,605,605,0
20240906,155500,64207492,605,605,605,605,0
20240906,155400,64207492,605,605,605,605,0
20240906,155300,64207492,605,605,605,605,1311
20240906,155200,64207492,605,605,605,605,0
20240906,155100,64207492,605,605,605,605,0
20240906,155000,64207492,605,605,605,605,0
20240906,154900,64207492,605,605,605,605,0
20240906,154800,64207492,605,605,605,605,0
20240906,154700,64207492,605,605,605,605,0
20240906,154600,64207492,605,605,605,605,0
20240906,154500,64207492,605,605,605,605,0
20240906,154400,64207492,605,605,605,605,0
20240906,154300,64207492,605,605,605,605,0
20240906,154200,64207492,605,605,605,605,0
20240906,154100,64207492,605,605,605,605,0
20240906,154000,64207492,605,605,605,605,0
20240906,153900,64207492,605,605,605,605,0
20240906,153800,64207492,605,605,605,605,0
20240906,153700,64207492,605,605,605,605,0
20240906,153600,64207492,605,605,605,605,0
20240906,153500,64207492,605,605,605,605,0
20240906,153400,64207492,605,605,605,605,0
20240906,153300,64207492,605,605,605,605,0
20240906,153200,64207492,605,605,605,605,0
20240906,153100,64207492,605,605,605,605,0
20240906,153000,64207492,605,605,605,605,1311
20240906,152900,63414337,605,605,605,605,0
20240906,152800,63414337,605,605,605,605,0
20240906,152700,63414337,605,605,605,605,0
20240906,152600,63414337,605,605,605,605,0
20240906,152500,63414337,605,605,605,605,0
20240906,152400,63414337,605,605,605,605,0
20240906,152300,63414337,605,605,605,605,0
20240906,152200,63414337,605,605,605,605,0
20240906,152100,63414337,605,605,605,605,0
20240906,152000,63414337,605,605,605,605,0
20240906,151900,63414337,605,605,605,605,0
20240906,151800,63414337,605,605,605,605,0
20240906,151700,63414337,605,605,605,605,0
20240906,151600,63414337,605,605,605,605,0
20240906,151500,63414337,605,605,605,605,0
20240906,151400,63414337,605,605,605,605,0
20240906,151300,63414337,605,605,605,605,0
20240906,151200,63414337,605,605,605,605,0
20240906,151100,63414337,605,605,605,605,0
20240906,151000,63414337,605,605,605,605,0
20240906,150900,63414337,605,605,605,605,0
20240906,150800,63414337,605,605,605,605,0
20240906,150700,63414337,605,605,605,605,0
20240906,150600,63414337,605,605,605,605,0
20240906,150500,63414337,605,605,605,605,1
20240906,150400,63413732,607,607,607,607,0
20240906,150300,63413732,607,607,607,607,0
20240906,150200,63413732,607,607,607,607,0
20240906,150100,63413732,607,607,607,607,0
20240906,150000,63413732,607,607,607,607,0
20240906,145900,63413732,607,607,607,607,0
20240906,145800,63413732,607,607,607,607,2
20240906,145700,63412518,607,607,607,607,0
20240906,145600,63412518,607,607,607,607,0
20240906,145500,63412518,607,607,607,607,0
20240906,145400,63412518,607,607,607,607,0
20240906,145300,63412518,607,607,607,607,0
20240906,145200,63412518,607,607,607,607,0
20240906,145100,63412518,607,607,607,607,0
20240906,145000,63412518,607,607,607,607,9
20240906,144900,63407055,606,606,606,606,0
20240906,144800,63407055,606,606,606,606,0
20240906,144700,63407055,606,606,606,606,0
20240906,144600,63407055,606,606,606,606,0
20240906,144500,63407055,606,606,606,606,0
20240906,144400,63407055,606,606,606,606,0
20240906,144300,63407055,606,606,606,606,0
20240906,144200,63407055,606,606,606,606,0
20240906,144100,63407055,606,606,606,606,0
20240906,144000,63407055,606,606,606,606,0
20240906,143900,63407055,606,606,606,606,0
20240906,143800,63407055,606,606,606,606,0
20240906,143700,63407055,606,606,606,606,0
20240906,143600,63407055,606,606,606,606,0
20240906,143500,63407055,606,606,606,606,0
20240906,143400,63407055,606,606,606,606,0
20240906,143300,63407055,606,606,606,606,0
20240906,143200,63407055,606,606,606,606,0
20240906,143100,63407055,606,606,606,606,0
20240906,143000,63407055,606,606,606,606,0
20240906,142900,63407055,606,606,606,606,0
20240906,142800,63407055,606,606,606,606,0
20240906,142700,63407055,606,606,606,606,0
20240906,142600,63407055,606,606,606,606,0
20240906,142500,63407055,606,606,606,606,0
20240906,142400,63407055,606,606,606,606,0
20240906,142300,63407055,606,606,606,606,0
20240906,142200,63407055,606,606,606,606,0
20240906,142100,63407055,606,606,606,606,0
20240906,142000,63407055,606,606,606,606,0
20240906,141900,63407055,606,606,606,606,0
20240906,141800,63407055,606,606,606,606,0
20240906,141700,63407055,606,606,606,606,0
20240906,141600,63407055,606,606,606,606,0
20240906,141500,63407055,606,606,606,606,0
20240906,141400,63407055,606,606,606,606,0
20240906,141300,63407055,606,606,606,606,0
20240906,141200,63407055,606,606,606,606,0
20240906,141100,63407055,606,606,606,606,0
20240906,141000,63407055,606,606,606,606,0
20240906,140900,63407055,606,606,606,606,0
20240906,140800,63407055,606,606,606,606,0
20240906,140700,63407055,606,606,606,606,0
20240906,140600,63407055,606,606,606,606,0
20240906,140500,63407055,606,606,606,606,0
20240906,140400,63407055,606,606,606,606,0
20240906,140300,63407055,606,606,606,606,0
20240906,140200,63407055,606,606,606,606,0
20240906,140100,63407055,606,606,606,606,69
20240906,140000,63365241,606,606,606,606,0
20240906,135900,63365241,606,606,606,606,0
20240906,135800,63365241,606,606,606,606,0
20240906,135700,63365241,606,606,606,606,0
20240906,135600,63365241,606,606,606,606,5
20240906,135500,63362211,606,606,606,606,0
20240906,135400,63362211,606,606,606,606,0
20240906,135300,63362211,606,606,606,606,0
20240906,135200,63362211,606,606,606,606,0
20240906,135100,63362211,606,606,606,606,0
20240906,135000,63362211,606,606,606,606,0
20240906,134900,63362211,606,606,606,606,0
20240906,134800,63362211,606,606,606,606,0
20240906,134700,63362211,606,606,606,606,0
20240906,134600,63362211,606,606,606,606,0
20240906,134500,63362211,606,606,606,606,0
20240906,134400,63362211,606,606,606,606,0
20240906,134300,63362211,606,606,606,606,0
20240906,134200,63362211,606,606,606,606,0
20240906,134100,63362211,606,606,606,606,0
20240906,134000,63362211,606,606,606,606,0
20240906,133900,63362211,606,606,606,606,0
20240906,133800,63362211,606,606,606,606,0
20240906,133700,63362211,606,606,606,606,39
20240906,133600,63338577,606,606,606,606,150
20240906,133500,63247677,607,607,607,606,480
20240906,133400,62956327,607,604,607,604,831
20240906,133300,62452721,603,603,603,603,5
20240906,133200,62449706,605,605,605,605,0
20240906,133100,62449706,605,605,605,605,0
20240906,133000,62449706,605,605,605,605,0
20240906,132900,62449706,605,605,605,605,101
20240906,132800,62388601,605,605,605,605,0
20240906,132700,62388601,605,605,605,605,0
20240906,132600,62388601,605,605,605,605,0
20240906,132500,62388601,605,605,605,605,0
20240906,132400,62388601,605,605,605,605,0
20240906,132300,62388601,605,605,605,605,0
20240906,132200,62388601,605,605,605,605,0
20240906,132100,62388601,605,605,605,605,0
20240906,132000,62388601,605,605,605,605,0
20240906,131900,62388601,605,605,605,605,0
20240906,131800,62388601,605,605,605,605,0
20240906,131700,62388601,605,605,605,605,239
20240906,131600,62244006,605,605,605,605,0
20240906,131500,62244006,605,605,605,605,0
20240906,131400,62244006,605,605,605,605,0
20240906,131300,62244006,605,605,605,605,0
20240906,131200,62244006,605,605,605,605,0
20240906,131100,62244006,605,605,605,605,0
20240906,131000,62244006,605,605,605,605,0
20240906,130900,62244006,605,605,605,605,0
20240906,130800,62244006,605,605,605,605,0
20240906,130700,62244006,605,605,605,605,0
20240906,130600,62244006,605,605,605,605,0
20240906,130500,62244006,605,605,605,605,0
20240906,130400,62244006,605,605,605,605,0
20240906,130300,62244006,605,605,605,605,0
20240906,130200,62244006,605,605,605,605,0
20240906,130100,62244006,605,605,605,605,0
20240906,130000,62244006,605,605,605,605,0
20240906,125900,62244006,605,605,605,605,0
20240906,125800,62244006,605,605,605,605,0
20240906,125700,62244006,605,605,605,605,0
20240906,125600,62244006,605,605,605,605,0
20240906,125500,62244006,605,605,605,605,0
20240906,125400,62244006,605,605,605,605,0
20240906,125300,62244006,605,605,605,605,0
20240906,125200,62244006,605,605,605,605,0
20240906,125100,62244006,605,605,605,605,0
20240906,125000,62244006,605,605,605,605,0
20240906,124900,62244006,605,605,605,605,0
20240906,124800,62244006,605,605,605,605,0
20240906,124700,62244006,605,605,605,605,0
20240906,124600,62244006,605,605,605,605,0
20240906,124500,62244006,605,605,605,605,0
20240906,124400,62244006,605,605,605,605,0
20240906,124300,62244006,605,605,605,605,0
20240906,124200,62244006,605,605,605,605,0
20240906,124100,62244006,605,605,605,605,0
20240906,124000,62244006,605,605,605,605,0
20240906,123900,62244006,605,605,605,605,0
20240906,123800,62244006,605,605,605,605,0
20240906,123700,62244006,605,605,605,605,0
20240906,123600,62244006,605,605,605,605,7
20240906,123500,62239771,607,607,607,607,0
20240906,123400,62239771,607,607,607,607,0
20240906,123300,62239771,607,607,607,607,0
20240906,123200,62239771,607,607,607,607,0
20240906,123100,62239771,607,607,607,607,0
20240906,123000,62239771,607,607,607,607,0
20240906,122900,62239771,607,607,607,607,0
20240906,122800,62239771,607,607,607,607,0
20240906,122700,62239771,607,607,607,607,0
20240906,122600,62239771,607,607,607,607,0
20240906,122500,62239771,607,607,607,607,0
20240906,122400,62239771,607,607,607,607,0
20240906,122300,62239771,607,607,607,607,0
20240906,122200,62239771,607,607,607,607,0
20240906,122100,62239771,607,607,607,607,0
20240906,122000,62239771,607,607,607,607,0
20240906,121900,62239771,607,607,607,607,0
20240906,121800,62239771,607,607,607,607,0
20240906,121700,62239771,607,607,607,607,0
20240906,121600,62239771,607,607,607,607,0
20240906,121500,62239771,607,607,607,607,0
20240906,121400,62239771,607,607,607,607,0
20240906,121300,62239771,607,607,607,607,0
20240906,121200,62239771,607,607,607,607,0
20240906,121100,62239771,607,607,607,607,0
20240906,121000,62239771,607,607,607,607,0
20240906,120900,62239771,607,607,607,607,0
20240906,120800,62239771,607,607,607,607,0
20240906,120700,62239771,607,607,607,607,0
20240906,120600,62239771,607,607,607,607,0
20240906,120500,62239771,607,607,607,607,0
20240906,120400,62239771,607,607,607,607,0
20240906,120300,62239771,607,607,607,607,0
20240906,120200,62239771,607,607,607,607,0
20240906,120100,62239771,607,607,607,607,0
20240906,120000,62239771,607,607,607,607,0
20240906,115900,62239771,607,607,607,607,0
20240906,115800,62239771,607,607,607,607,400
20240906,115700,61996971,607,607,607,607,0
20240906,115600,61996971,607,607,607,607,0
20240906,115500,61996971,607,607,607,607,0
20240906,115400,61996971,607,607,607,607,0
20240906,115300,61996971,607,607,607,607,1
20240906,115200,61996364,607,607,607,607,0
20240906,115100,61996364,607,607,607,607,0
20240906,115000,61996364,607,607,607,607,0
20240906,114900,61996364,607,607,607,607,0
20240906,114800,61996364,607,607,607,607,0
20240906,114700,61996364,607,607,607,607,0
20240906,114600,61996364,607,607,607,607,0
20240906,114500,61996364,607,607,607,607,0
20240906,114400,61996364,607,607,607,607,0
20240906,114300,61996364,607,607,607,607,0
20240906,114200,61996364,607,607,607,607,0
20240906,114100,61996364,607,607,607,607,0
20240906,114000,61996364,607,607,607,607,0
20240906,113900,61996364,607,607,607,607,0
20240906,113800,61996364,607,607,607,607,0
20240906,113700,61996364,607,607,607,607,0
20240906,113600,61996364,607,607,607,607,0
20240906,113500,61996364,607,607,607,607,0
20240906,113400,61996364,607,607,607,607,10
20240906,113300,61990294,607,607,607,607,0
20240906,113200,61990294,607,607,607,607,0
20240906,113100,61990294,607,607,607,607,0
20240906,113000,61990294,607,607,607,607,0
20240906,112900,61990294,607,607,607,607,0
20240906,112800,61990294,607,607,607,607,0
20240906,112700,61990294,607,607,607,607,0
20240906,112600,61990294,607,607,607,607,0
20240906,112500,61990294,607,607,607,607,0
20240906,112400,61990294,607,607,607,607,0
20240906,112300,61990294,607,607,607,607,0
20240906,112200,61990294,607,607,607,607,0
20240906,112100,61990294,607,607,607,607,0
20240906,112000,61990294,607,607,607,607,0
20240906,111900,61990294,607,603,607,603,300
20240906,111800,61808946,601,601,601,601,0
20240906,111700,61808946,601,601,601,601,0
20240906,111600,61808946,601,601,601,601,0
20240906,111500,61808946,601,601,601,601,0
20240906,111400,61808946,601,601,601,601,281
20240906,111300,61640065,601,601,601,601,0
20240906,111200,61640065,601,601,601,601,0
20240906,111100,61640065,601,601,601,601,0
20240906,111000,61640065,601,601,601,601,0
20240906,110900,61640065,601,603,603,601,30
20240906,110800,61621995,602,602,602,602,2
20240906,110700,61620791,602,602,602,602,0
20240906,110600,61620791,602,602,602,602,0
20240906,110500,61620791,602,602,602,602,0
20240906,110400,61620791,602,602,602,602,0
20240906,110300,61620791,602,602,602,602,0
20240906,110200,61620791,602,602,602,602,0
20240906,110100,61620791,602,602,602,602,100
20240906,110000,61560591,600,600,600,600,0
20240906,105900,61560591,600,600,600,600,0
20240906,105800,61560591,600,600,600,600,0
20240906,105700,61560591,600,600,600,600,0
20240906,105600,61560591,600,600,600,600,0
20240906,105500,61560591,600,600,600,600,0
20240906,105400,61560591,600,600,600,600,0
20240906,105300,61560591,600,600,600,600,0
20240906,105200,61560591,600,600,600,600,0
20240906,105100,61560591,600,600,600,600,0
20240906,105000,61560591,600,600,600,600,0
20240906,104900,61560591,600,600,600,600,500
20240906,104800,61260591,600,600,600,600,0
20240906,104700,61260591,600,600,600,600,20
20240906,104600,61248591,600,600,600,600,0
20240906,104500,61248591,600,600,600,600,0
20240906,104400,61248591,600,600,600,600,0
20240906,104300,61248591,600,600,600,600,0
20240906,104200,61248591,600,600,600,600,0
20240906,104100,61248591,600,600,600,600,0
20240906,104000,61248591,600,600,600,600,0
20240906,103900,61248591,600,600,600,600,0
20240906,103800,61248591,600,600,600,600,0
20240906,103700,61248591,600,601,601,600,4220
20240906,103600,58716337,602,602,602,602,0
20240906,103500,58716337,602,602,602,602,0
20240906,103400,58716337,602,601,602,601,140
20240906,103300,58632157,602,602,602,602,10
20240906,103200,58626137,602,602,602,602,100
20240906,103100,58565937,602,602,602,602,420
20240906,103000,58313097,602,602,602,602,10
20240906,102900,58307077,601,601,601,601,0
20240906,102800,58307077,601,601,601,601,0
20240906,102700,58307077,601,601,601,601,0
20240906,102600,58307077,601,601,601,601,0
20240906,102500,58307077,601,601,601,601,0
20240906,102400,58307077,601,601,601,601,0
20240906,102300,58307077,601,601,601,601,0
20240906,102200,58307077,601,601,601,601,0
20240906,102100,58307077,601,601,601,601,0
20240906,102000,58307077,601,601,601,601,0
20240906,101900,58307077,601,601,601,601,0
20240906,101800,58307077,601,602,602,601,541
20240906,101700,57981825,602,602,602,602,352
20240906,101600,57769921,601,601,601,601,0
20240906,101500,57769921,601,601,601,601,0
20240906,101400,57769921,601,601,601,601,0
20240906,101300,57769921,601,601,601,601,0
20240906,101200,57769921,601,601,601,601,0
20240906,101100,57769921,601,601,601,601,250
20240906,101000,57619671,600,600,600,600,652
20240906,100900,57228471,600,601,601,600,1172
20240906,100800,56525219,600,607,607,600,708
20240906,100700,56099936,608,608,608,608,0
20240906,100600,56099936,608,608,608,608,1
20240906,100500,56099328,608,608,608,608,662
20240906,100400,55696832,608,608,608,608,0
20240906,100300,55696832,608,608,608,608,0
20240906,100200,55696832,608,608,608,608,0
20240906,100100,55696832,608,608,608,608,6
20240906,100000,55693184,608,608,608,608,0
20240906,095900,55693184,608,608,608,608,0
20240906,095800,55693184,608,608,608,608,1
20240906,095700,55692576,608,608,608,608,0
20240906,095600,55692576,608,608,608,608,1
20240906,095500,55691968,608,608,608,608,0
20240906,095400,55691968,608,608,608,608,261
20240906,095300,55533280,608,608,608,608,0
20240906,095200,55533280,608,608,608,608,0
20240906,095100,55533280,608,608,608,608,1987
20240906,095000,54325184,608,614,614,608,521
20240906,094900,54006439,612,614,616,612,745
20240906,094800,53548545,619,621,621,619,583
20240906,094700,53186504,629,629,629,629,0
20240906,094600,53186504,629,630,630,629,10
20240906,094500,53180213,630,644,644,630,723
20240906,094400,52718071,647,648,649,647,339
20240906,094300,52498313,630,631,649,619,7964
20240906,094200,47426234,648,649,649,648,23263
20240906,094100,32328550,630,630,630,630,0
20240906,094000,32328550,630,595,630,595,4955
20240906,093900,29304857,595,595,595,595,11
20240906,093800,29298312,593,593,593,593,100
20240906,093700,29239012,592,592,592,592,100
20240906,093600,29179812,591,594,594,591,2307
20240906,093500,27814575,591,591,591,591,2000
20240906,093400,26632575,591,591,591,591,99
20240906,093300,26574066,592,592,592,592,8
20240906,093200,26569330,591,591,591,591,0
20240906,093100,26569330,591,591,591,591,0
20240906,093000,26569330,591,591,591,591,0
20240906,092900,26569330,591,591,591,591,0
20240906,092800,26569330,591,591,591,591,0
20240906,092700,26569330,591,592,592,591,19152
20240906,092600,15245456,593,593,593,593,2
20240906,092500,15244270,594,593,594,593,588
20240906,092400,14895078,592,592,592,592,0
20240906,092300,14895078,592,594,594,592,360
20240906,092200,14681278,596,595,597,595,80
20240906,092100,14633598,592,601,601,592,20100
20240906,092000,2697613,602,602,602,602,0
20240906,091900,2697613,602,602,602,602,0
20240906,091800,2697613,602,602,602,602,40
20240906,091700,2673533,603,603,603,603,60
20240906,091600,2637353,604,604,604,604,0
20240906,091500,2637353,604,604,604,604,0
20240906,091400,2637353,604,605,605,604,60
20240906,091300,2601073,610,604,610,604,101
20240906,091200,2539703,605,609,610,605,61
20240906,091100,2502633,608,602,608,602,1000
20240906,091000,1896931,596,596,596,596,0
20240906,090900,1896931,596,596,596,596,0
20240906,090800,1896931,596,596,596,596,0
20240906,090700,1896931,596,596,596,596,0
20240906,090600,1896931,596,596,596,596,0
20240906,090500,1896931,596,596,596,596,0
20240906,090400,1896931,596,596,596,596,0
20240906,090300,1896931,596,600,600,596,495
20240906,090200,1601651,600,601,601,600,1136
20240906,090100,918949,605,605,605,605,5
20240906,090000,915924,601,601,601,601,1524