KissMeData/010280/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,185300,46810217,604,604,604,604,305
20240910,185200,46810217,604,604,604,604,0
20240910,185100,46810217,604,604,604,604,0
20240910,185000,46810217,604,604,604,604,0
20240910,184900,46810217,604,604,604,604,0
20240910,184800,46810217,604,604,604,604,0
20240910,184700,46810217,604,604,604,604,0
20240910,184600,46810217,604,604,604,604,0
20240910,184500,46810217,604,604,604,604,0
20240910,184400,46810217,604,604,604,604,0
20240910,184300,46810217,604,604,604,604,0
20240910,184200,46810217,604,604,604,604,0
20240910,184100,46810217,604,604,604,604,0
20240910,184000,46810217,604,604,604,604,0
20240910,183900,46810217,604,604,604,604,0
20240910,183800,46810217,604,604,604,604,0
20240910,183700,46810217,604,604,604,604,0
20240910,183600,46810217,604,604,604,604,0
20240910,183500,46810217,604,604,604,604,0
20240910,183400,46810217,604,604,604,604,0
20240910,183300,46810217,604,604,604,604,0
20240910,183200,46810217,604,604,604,604,0
20240910,183100,46810217,604,604,604,604,0
20240910,183000,46810217,604,604,604,604,0
20240910,182900,46810217,604,604,604,604,0
20240910,182800,46810217,604,604,604,604,0
20240910,182700,46810217,604,604,604,604,0
20240910,182600,46810217,604,604,604,604,0
20240910,182500,46810217,604,604,604,604,0
20240910,182400,46810217,604,604,604,604,0
20240910,182300,46810217,604,604,604,604,305
20240910,182200,46810217,604,604,604,604,0
20240910,182100,46810217,604,604,604,604,0
20240910,182000,46810217,604,604,604,604,0
20240910,181900,46810217,604,604,604,604,0
20240910,181800,46810217,604,604,604,604,0
20240910,181700,46810217,604,604,604,604,0
20240910,181600,46810217,604,604,604,604,0
20240910,181500,46810217,604,604,604,604,0
20240910,181400,46810217,604,604,604,604,0
20240910,181300,46810217,604,604,604,604,0
20240910,181200,46810217,604,604,604,604,0
20240910,181100,46810217,604,604,604,604,0
20240910,181000,46810217,604,604,604,604,0
20240910,180900,46810217,604,604,604,604,0
20240910,180800,46810217,604,604,604,604,0
20240910,180700,46810217,604,604,604,604,0
20240910,180600,46810217,604,604,604,604,0
20240910,180500,46810217,604,604,604,604,0
20240910,180400,46810217,604,604,604,604,0
20240910,180300,46810217,604,604,604,604,0
20240910,180200,46810217,604,604,604,604,0
20240910,180100,46810217,604,604,604,604,0
20240910,180000,46810217,604,604,604,604,0
20240910,175900,46810217,604,604,604,604,0
20240910,175800,46810217,604,604,604,604,0
20240910,175700,46810217,604,604,604,604,0
20240910,175600,46810217,604,604,604,604,0
20240910,175500,46810217,604,604,604,604,0
20240910,175400,46810217,604,604,604,604,0
20240910,175300,46810217,604,604,604,604,305
20240910,175200,46810217,604,604,604,604,0
20240910,175100,46810217,604,604,604,604,0
20240910,175000,46810217,604,604,604,604,0
20240910,174900,46810217,604,604,604,604,0
20240910,174800,46810217,604,604,604,604,0
20240910,174700,46810217,604,604,604,604,0
20240910,174600,46810217,604,604,604,604,0
20240910,174500,46810217,604,604,604,604,0
20240910,174400,46810217,604,604,604,604,0
20240910,174300,46810217,604,604,604,604,0
20240910,174200,46810217,604,604,604,604,0
20240910,174100,46810217,604,604,604,604,0
20240910,174000,46810217,604,604,604,604,0
20240910,173900,46810217,604,604,604,604,0
20240910,173800,46810217,604,604,604,604,0
20240910,173700,46810217,604,604,604,604,0
20240910,173600,46810217,604,604,604,604,0
20240910,173500,46810217,604,604,604,604,0
20240910,173400,46810217,604,604,604,604,0
20240910,173300,46810217,604,604,604,604,0
20240910,173200,46810217,604,604,604,604,0
20240910,173100,46810217,604,604,604,604,0
20240910,173000,46810217,604,604,604,604,0
20240910,172900,46810217,604,604,604,604,0
20240910,172800,46810217,604,604,604,604,0
20240910,172700,46810217,604,604,604,604,0
20240910,172600,46810217,604,604,604,604,0
20240910,172500,46810217,604,604,604,604,0
20240910,172400,46810217,604,604,604,604,0
20240910,172300,46810217,604,604,604,604,305
20240910,172200,46810217,604,604,604,604,0
20240910,172100,46810217,604,604,604,604,0
20240910,172000,46810217,604,604,604,604,0
20240910,171900,46810217,604,604,604,604,0
20240910,171800,46810217,604,604,604,604,0
20240910,171700,46810217,604,604,604,604,0
20240910,171600,46810217,604,604,604,604,0
20240910,171500,46810217,604,604,604,604,0
20240910,171400,46810217,604,604,604,604,0
20240910,171300,46810217,604,604,604,604,0
20240910,171200,46810217,604,604,604,604,0
20240910,171100,46810217,604,604,604,604,0
20240910,171000,46810217,604,604,604,604,0
20240910,170900,46810217,604,604,604,604,0
20240910,170800,46810217,604,604,604,604,0
20240910,170700,46810217,604,604,604,604,0
20240910,170600,46810217,604,604,604,604,0
20240910,170500,46810217,604,604,604,604,0
20240910,170400,46810217,604,604,604,604,0
20240910,170300,46810217,604,604,604,604,0
20240910,170200,46810217,604,604,604,604,0
20240910,170100,46810217,604,604,604,604,0
20240910,170000,46810217,604,604,604,604,0
20240910,165900,46810217,604,604,604,604,0
20240910,165800,46810217,604,604,604,604,0
20240910,165700,46810217,604,604,604,604,0
20240910,165600,46810217,604,604,604,604,0
20240910,165500,46810217,604,604,604,604,0
20240910,165400,46810217,604,604,604,604,0
20240910,165300,46810217,604,604,604,604,305
20240910,165200,46810217,604,604,604,604,0
20240910,165100,46810217,604,604,604,604,0
20240910,165000,46810217,604,604,604,604,0
20240910,164900,46810217,604,604,604,604,0
20240910,164800,46810217,604,604,604,604,0
20240910,164700,46810217,604,604,604,604,0
20240910,164600,46810217,604,604,604,604,0
20240910,164500,46810217,604,604,604,604,0
20240910,164400,46810217,604,604,604,604,0
20240910,164300,46810217,604,604,604,604,0
20240910,164200,46810217,604,604,604,604,0
20240910,164100,46810217,604,604,604,604,0
20240910,164000,46810217,604,604,604,604,0
20240910,163900,46810217,604,604,604,604,0
20240910,163800,46810217,604,604,604,604,0
20240910,163700,46810217,604,604,604,604,0
20240910,163600,46810217,604,604,604,604,0
20240910,163500,46810217,604,604,604,604,0
20240910,163400,46810217,604,604,604,604,0
20240910,163300,46810217,604,604,604,604,0
20240910,163200,46810217,604,604,604,604,0
20240910,163100,46810217,604,604,604,604,0
20240910,163000,46810217,604,604,604,604,0
20240910,162900,46810217,604,604,604,604,0
20240910,162800,46810217,604,604,604,604,0
20240910,162700,46810217,604,604,604,604,0
20240910,162600,46810217,604,604,604,604,0
20240910,162500,46810217,604,604,604,604,0
20240910,162400,46810217,604,604,604,604,0
20240910,162300,46810217,604,604,604,604,305
20240910,162200,46810217,604,604,604,604,0
20240910,162100,46810217,604,604,604,604,0
20240910,162000,46810217,604,604,604,604,0
20240910,161900,46810217,604,604,604,604,0
20240910,161800,46810217,604,604,604,604,0
20240910,161700,46810217,604,604,604,604,0
20240910,161600,46810217,604,604,604,604,0
20240910,161500,46810217,604,604,604,604,0
20240910,161400,46810217,604,604,604,604,0
20240910,161300,46810217,604,604,604,604,0
20240910,161200,46810217,604,604,604,604,0
20240910,161100,46810217,604,604,604,604,0
20240910,161000,46810217,604,604,604,604,0
20240910,160900,46810217,604,604,604,604,0
20240910,160800,46810217,604,604,604,604,0
20240910,160700,46810217,604,604,604,604,0
20240910,160600,46810217,604,604,604,604,0
20240910,160500,46810217,604,604,604,604,0
20240910,160400,46810217,604,604,604,604,0
20240910,160300,46810217,604,604,604,604,0
20240910,160200,46810217,604,604,604,604,0
20240910,160100,46810217,604,604,604,604,0
20240910,160000,46810217,604,604,604,604,0
20240910,155900,46810217,604,604,604,604,0
20240910,155800,46810217,604,604,604,604,0
20240910,155700,46810217,604,604,604,604,0
20240910,155600,46810217,604,604,604,604,0
20240910,155500,46810217,604,604,604,604,0
20240910,155400,46810217,604,604,604,604,0
20240910,155300,46810217,604,604,604,604,305
20240910,155200,46810217,604,604,604,604,0
20240910,155100,46810217,604,604,604,604,0
20240910,155000,46810217,604,604,604,604,0
20240910,154900,46810217,604,604,604,604,0
20240910,154800,46810217,604,604,604,604,0
20240910,154700,46810217,604,604,604,604,0
20240910,154600,46810217,604,604,604,604,0
20240910,154500,46810217,604,604,604,604,0
20240910,154400,46810217,604,604,604,604,0
20240910,154300,46810217,604,604,604,604,0
20240910,154200,46810217,604,604,604,604,0
20240910,154100,46810217,604,604,604,604,0
20240910,154000,46810217,604,604,604,604,0
20240910,153900,46810217,604,604,604,604,0
20240910,153800,46810217,604,604,604,604,0
20240910,153700,46810217,604,604,604,604,0
20240910,153600,46810217,604,604,604,604,0
20240910,153500,46810217,604,604,604,604,0
20240910,153400,46810217,604,604,604,604,0
20240910,153300,46810217,604,604,604,604,0
20240910,153200,46810217,604,604,604,604,0
20240910,153100,46810217,604,604,604,604,0
20240910,153000,46810217,604,604,604,604,305
20240910,152900,46625997,604,604,604,604,0
20240910,152800,46625997,604,604,604,604,0
20240910,152700,46625997,604,604,604,604,0
20240910,152600,46625997,604,604,604,604,0
20240910,152500,46625997,604,604,604,604,0
20240910,152400,46625997,604,604,604,604,0
20240910,152300,46625997,604,604,604,604,0
20240910,152200,46625997,604,604,604,604,0
20240910,152100,46625997,604,604,604,604,0
20240910,152000,46625997,604,604,604,604,0
20240910,151900,46625997,604,604,604,604,0
20240910,151800,46625997,604,604,604,604,0
20240910,151700,46625997,604,604,604,604,1
20240910,151600,46625393,601,601,601,601,0
20240910,151500,46625393,601,601,601,601,0
20240910,151400,46625393,601,601,601,601,0
20240910,151300,46625393,601,601,601,601,0
20240910,151200,46625393,601,601,601,601,0
20240910,151100,46625393,601,601,601,601,0
20240910,151000,46625393,601,601,601,601,0
20240910,150900,46625393,601,601,601,601,0
20240910,150800,46625393,601,601,601,601,0
20240910,150700,46625393,601,601,601,601,0
20240910,150600,46625393,601,601,601,601,0
20240910,150500,46625393,601,601,601,601,0
20240910,150400,46625393,601,601,601,601,0
20240910,150300,46625393,601,601,601,601,0
20240910,150200,46625393,601,601,601,601,0
20240910,150100,46625393,601,601,601,601,0
20240910,150000,46625393,601,601,601,601,9
20240910,145900,46619984,601,601,601,601,0
20240910,145800,46619984,601,602,602,601,2000
20240910,145700,45416733,603,603,603,603,0
20240910,145600,45416733,603,603,603,603,0
20240910,145500,45416733,603,603,603,603,627
20240910,145400,45038652,603,603,603,603,0
20240910,145300,45038652,603,603,603,603,0
20240910,145200,45038652,603,603,603,603,200
20240910,145100,44918052,603,603,603,603,0
20240910,145000,44918052,603,603,603,603,2523
20240910,144900,43396683,603,603,603,603,50
20240910,144800,43366533,603,603,603,603,0
20240910,144700,43366533,603,603,603,603,0
20240910,144600,43366533,603,603,603,603,0
20240910,144500,43366533,603,603,603,603,0
20240910,144400,43366533,603,603,603,603,0
20240910,144300,43366533,603,603,603,603,0
20240910,144200,43366533,603,603,603,603,0
20240910,144100,43366533,603,603,603,603,0
20240910,144000,43366533,603,603,603,603,0
20240910,143900,43366533,603,603,603,603,0
20240910,143800,43366533,603,603,603,603,0
20240910,143700,43366533,603,603,603,603,0
20240910,143600,43366533,603,603,603,603,0
20240910,143500,43366533,603,603,603,603,0
20240910,143400,43366533,603,603,603,603,99
20240910,143300,43306836,603,603,603,603,0
20240910,143200,43306836,603,603,603,603,0
20240910,143100,43306836,603,603,603,603,0
20240910,143000,43306836,603,603,603,603,0
20240910,142900,43306836,603,603,603,603,0
20240910,142800,43306836,603,603,603,603,0
20240910,142700,43306836,603,603,603,603,0
20240910,142600,43306836,603,603,603,603,0
20240910,142500,43306836,603,603,603,603,0
20240910,142400,43306836,603,603,603,603,0
20240910,142300,43306836,603,603,603,603,0
20240910,142200,43306836,603,603,603,603,0
20240910,142100,43306836,603,603,603,603,0
20240910,142000,43306836,603,603,603,603,9
20240910,141900,43301409,603,603,603,603,0
20240910,141800,43301409,603,603,603,603,0
20240910,141700,43301409,603,603,603,603,0
20240910,141600,43301409,603,603,603,603,0
20240910,141500,43301409,603,603,603,603,0
20240910,141400,43301409,603,603,603,603,0
20240910,141300,43301409,603,603,603,603,0
20240910,141200,43301409,603,603,603,603,0
20240910,141100,43301409,603,603,603,603,0
20240910,141000,43301409,603,603,603,603,50
20240910,140900,43271259,601,601,601,601,0
20240910,140800,43271259,601,601,601,601,0
20240910,140700,43271259,601,601,601,601,249
20240910,140600,43121610,601,601,601,601,0
20240910,140500,43121610,601,601,601,601,0
20240910,140400,43121610,601,601,601,601,0
20240910,140300,43121610,601,601,601,601,0
20240910,140200,43121610,601,603,603,601,1000
20240910,140100,42520546,602,602,602,602,0
20240910,140000,42520546,602,602,602,602,0
20240910,135900,42520546,602,602,602,602,0
20240910,135800,42520546,602,602,602,602,0
20240910,135700,42520546,602,602,602,602,0
20240910,135600,42520546,602,602,602,602,0
20240910,135500,42520546,602,602,602,602,0
20240910,135400,42520546,602,602,602,602,0
20240910,135300,42520546,602,602,602,602,0
20240910,135200,42520546,602,602,602,602,0
20240910,135100,42520546,602,602,602,602,0
20240910,135000,42520546,602,602,602,602,0
20240910,134900,42520546,602,602,602,602,0
20240910,134800,42520546,602,602,602,602,0
20240910,134700,42520546,602,602,602,602,0
20240910,134600,42520546,602,602,602,602,0
20240910,134500,42520546,602,602,602,602,0
20240910,134400,42520546,602,602,602,602,0
20240910,134300,42520546,602,602,602,602,0
20240910,134200,42520546,602,602,602,602,0
20240910,134100,42520546,602,602,602,602,0
20240910,134000,42520546,602,602,602,602,0
20240910,133900,42520546,602,602,602,602,0
20240910,133800,42520546,602,602,602,602,0
20240910,133700,42520546,602,602,602,602,0
20240910,133600,42520546,602,602,602,602,0
20240910,133500,42520546,602,602,602,602,0
20240910,133400,42520546,602,602,602,602,0
20240910,133300,42520546,602,602,602,602,0
20240910,133200,42520546,602,602,602,602,0
20240910,133100,42520546,602,602,602,602,0
20240910,133000,42520546,602,602,602,602,0
20240910,132900,42520546,602,603,603,602,200
20240910,132800,42400106,606,606,606,606,0
20240910,132700,42400106,606,606,606,606,0
20240910,132600,42400106,606,605,606,605,41
20240910,132500,42375300,604,604,604,604,0
20240910,132400,42375300,604,604,604,604,213
20240910,132300,42246648,604,604,604,604,0
20240910,132200,42246648,604,604,604,604,0
20240910,132100,42246648,604,604,604,604,0
20240910,132000,42246648,604,604,604,604,0
20240910,131900,42246648,604,604,604,604,11
20240910,131800,42240004,602,602,602,602,0
20240910,131700,42240004,602,602,602,602,0
20240910,131600,42240004,602,602,602,602,0
20240910,131500,42240004,602,602,602,602,0
20240910,131400,42240004,602,602,602,602,0
20240910,131300,42240004,602,602,602,602,0
20240910,131200,42240004,602,602,602,602,0
20240910,131100,42240004,602,602,602,602,0
20240910,131000,42240004,602,602,602,602,0
20240910,130900,42240004,602,602,602,602,0
20240910,130800,42240004,602,602,602,602,22
20240910,130700,42226760,602,602,602,602,0
20240910,130600,42226760,602,602,602,602,0
20240910,130500,42226760,602,602,602,602,200
20240910,130400,42106360,605,605,605,605,0
20240910,130300,42106360,605,605,605,605,0
20240910,130200,42106360,605,605,605,605,0
20240910,130100,42106360,605,605,605,605,0
20240910,130000,42106360,605,605,605,605,0
20240910,125900,42106360,605,605,605,605,0
20240910,125800,42106360,605,605,605,605,0
20240910,125700,42106360,605,605,605,605,0
20240910,125600,42106360,605,602,605,602,126
20240910,125500,42030380,602,602,602,602,0
20240910,125400,42030380,602,602,602,602,0
20240910,125300,42030380,602,602,602,602,0
20240910,125200,42030380,602,602,602,602,0
20240910,125100,42030380,602,602,602,602,0
20240910,125000,42030380,602,602,602,602,0
20240910,124900,42030380,602,602,602,602,0
20240910,124800,42030380,602,602,602,602,0
20240910,124700,42030380,602,602,602,602,0
20240910,124600,42030380,602,602,602,602,0
20240910,124500,42030380,602,602,602,602,0
20240910,124400,42030380,602,602,602,602,6200
20240910,124300,38297980,602,602,602,602,0
20240910,124200,38297980,602,602,602,602,0
20240910,124100,38297980,602,602,602,602,0
20240910,124000,38297980,602,602,602,602,0
20240910,123900,38297980,602,602,602,602,0
20240910,123800,38297980,602,602,602,602,0
20240910,123700,38297980,602,602,602,602,83
20240910,123600,38248014,601,601,601,601,0
20240910,123500,38248014,601,601,601,601,0
20240910,123400,38248014,601,601,601,601,0
20240910,123300,38248014,601,601,601,601,0
20240910,123200,38248014,601,601,601,601,0
20240910,123100,38248014,601,601,601,601,0
20240910,123000,38248014,601,601,601,601,0
20240910,122900,38248014,601,601,601,601,0
20240910,122800,38248014,601,601,601,601,0
20240910,122700,38248014,601,601,601,601,0
20240910,122600,38248014,601,601,601,601,0
20240910,122500,38248014,601,601,601,601,0
20240910,122400,38248014,601,601,601,601,0
20240910,122300,38248014,601,601,601,601,0
20240910,122200,38248014,601,601,601,601,0
20240910,122100,38248014,601,601,601,601,0
20240910,122000,38248014,601,601,601,601,0
20240910,121900,38248014,601,601,601,601,0
20240910,121800,38248014,601,601,601,601,150
20240910,121700,38157864,602,602,602,602,0
20240910,121600,38157864,602,602,602,602,0
20240910,121500,38157864,602,602,602,602,0
20240910,121400,38157864,602,602,602,602,0
20240910,121300,38157864,602,602,602,602,0
20240910,121200,38157864,602,602,602,602,0
20240910,121100,38157864,602,602,602,602,0
20240910,121000,38157864,602,602,602,602,0
20240910,120900,38157864,602,602,602,602,0
20240910,120800,38157864,602,602,602,602,0
20240910,120700,38157864,602,602,602,602,0
20240910,120600,38157864,602,602,602,602,0
20240910,120500,38157864,602,602,602,602,0
20240910,120400,38157864,602,602,602,602,0
20240910,120300,38157864,602,602,602,602,50
20240910,120200,38127764,602,602,602,602,5000
20240910,120100,35117764,602,602,602,602,50
20240910,120000,35087664,602,602,602,602,0
20240910,115900,35087664,602,602,602,602,0
20240910,115800,35087664,602,602,602,602,0
20240910,115700,35087664,602,602,602,602,0
20240910,115600,35087664,602,602,602,602,0
20240910,115500,35087664,602,602,602,602,0
20240910,115400,35087664,602,602,602,602,0
20240910,115300,35087664,602,602,602,602,0
20240910,115200,35087664,602,602,602,602,0
20240910,115100,35087664,602,602,602,602,0
20240910,115000,35087664,602,602,602,602,0
20240910,114900,35087664,602,602,602,602,0
20240910,114800,35087664,602,602,602,602,0
20240910,114700,35087664,602,601,602,601,6000
20240910,114600,31477048,600,600,600,600,0
20240910,114500,31477048,600,600,600,600,0
20240910,114400,31477048,600,600,600,600,704
20240910,114300,31054648,602,602,602,602,0
20240910,114200,31054648,602,602,602,602,0
20240910,114100,31054648,602,602,602,602,0
20240910,114000,31054648,602,602,602,602,0
20240910,113900,31054648,602,602,602,602,0
20240910,113800,31054648,602,602,602,602,0
20240910,113700,31054648,602,602,602,602,0
20240910,113600,31054648,602,602,602,602,0
20240910,113500,31054648,602,602,602,602,0
20240910,113400,31054648,602,602,602,602,50
20240910,113300,31024548,601,601,601,601,0
20240910,113200,31024548,601,601,601,601,0
20240910,113100,31024548,601,601,601,601,2
20240910,113000,31023346,600,600,600,600,0
20240910,112900,31023346,600,600,600,600,0
20240910,112800,31023346,600,600,600,600,0
20240910,112700,31023346,600,600,600,600,500
20240910,112600,30723346,602,602,602,602,10000
20240910,112500,24703346,602,602,602,602,0
20240910,112400,24703346,602,602,602,602,0
20240910,112300,24703346,602,602,602,602,0
20240910,112200,24703346,602,602,602,602,0
20240910,112100,24703346,602,602,602,602,0
20240910,112000,24703346,602,602,602,602,1000
20240910,111900,24101346,600,600,600,600,0
20240910,111800,24101346,600,600,600,600,0
20240910,111700,24101346,600,600,600,600,0
20240910,111600,24101346,600,602,602,600,2971
20240910,111500,22313293,602,602,602,602,0
20240910,111400,22313293,602,602,602,602,0
20240910,111300,22313293,602,602,602,602,0
20240910,111200,22313293,602,602,602,602,0
20240910,111100,22313293,602,602,602,602,0
20240910,111000,22313293,602,602,602,602,0
20240910,110900,22313293,602,602,602,602,0
20240910,110800,22313293,602,602,602,602,0
20240910,110700,22313293,602,602,602,602,0
20240910,110600,22313293,602,602,602,602,0
20240910,110500,22313293,602,602,602,602,0
20240910,110400,22313293,602,602,602,602,0
20240910,110300,22313293,602,602,602,602,0
20240910,110200,22313293,602,602,602,602,0
20240910,110100,22313293,602,602,602,602,0
20240910,110000,22313293,602,602,602,602,0
20240910,105900,22313293,602,602,602,602,0
20240910,105800,22313293,602,605,605,602,11
20240910,105700,22306641,606,606,606,606,0
20240910,105600,22306641,606,606,606,606,0
20240910,105500,22306641,606,606,606,606,0
20240910,105400,22306641,606,606,606,606,0
20240910,105300,22306641,606,606,606,606,0
20240910,105200,22306641,606,606,606,606,0
20240910,105100,22306641,606,606,606,606,0
20240910,105000,22306641,606,606,606,606,0
20240910,104900,22306641,606,606,606,606,0
20240910,104800,22306641,606,606,606,606,0
20240910,104700,22306641,606,606,606,606,0
20240910,104600,22306641,606,606,606,606,0
20240910,104500,22306641,606,606,606,606,0
20240910,104400,22306641,606,606,606,606,0
20240910,104300,22306641,606,606,606,606,0
20240910,104200,22306641,606,606,606,606,0
20240910,104100,22306641,606,606,606,606,0
20240910,104000,22306641,606,606,606,606,0
20240910,103900,22306641,606,606,606,606,0
20240910,103800,22306641,606,606,606,606,0
20240910,103700,22306641,606,604,606,604,81
20240910,103600,22257675,600,600,600,600,0
20240910,103500,22257675,600,600,600,600,0
20240910,103400,22257675,600,600,600,600,0
20240910,103300,22257675,600,600,600,600,0
20240910,103200,22257675,600,604,604,600,3999
20240910,103100,19853390,604,604,604,604,0
20240910,103000,19853390,604,604,604,604,0
20240910,102900,19853390,604,604,604,604,0
20240910,102800,19853390,604,604,604,604,100
20240910,102700,19792990,604,604,604,604,0
20240910,102600,19792990,604,604,604,604,0
20240910,102500,19792990,604,604,604,604,0
20240910,102400,19792990,604,604,604,604,0
20240910,102300,19792990,604,604,604,604,0
20240910,102200,19792990,604,604,604,604,0
20240910,102100,19792990,604,604,604,604,870
20240910,102000,19267510,604,604,604,604,0
20240910,101900,19267510,604,606,606,604,133
20240910,101800,19187167,606,606,606,606,0
20240910,101700,19187167,606,606,606,606,3
20240910,101600,19185349,607,607,607,607,0
20240910,101500,19185349,607,607,607,607,0
20240910,101400,19185349,607,607,607,607,0
20240910,101300,19185349,607,607,607,607,0
20240910,101200,19185349,607,607,607,607,0
20240910,101100,19185349,607,607,607,607,0
20240910,101000,19185349,607,607,607,607,0
20240910,100900,19185349,607,607,607,607,0
20240910,100800,19185349,607,607,607,607,0
20240910,100700,19185349,607,607,607,607,0
20240910,100600,19185349,607,607,607,607,1
20240910,100500,19184742,607,607,607,607,0
20240910,100400,19184742,607,607,607,607,0
20240910,100300,19184742,607,607,607,607,0
20240910,100200,19184742,607,607,607,607,0
20240910,100100,19184742,607,607,607,607,1
20240910,100000,19184135,608,608,608,608,0
20240910,095900,19184135,608,608,608,608,0
20240910,095800,19184135,608,608,608,608,0
20240910,095700,19184135,608,608,608,608,0
20240910,095600,19184135,608,608,608,608,0
20240910,095500,19184135,608,608,608,608,0
20240910,095400,19184135,608,607,608,607,29
20240910,095300,19166531,607,607,607,607,0
20240910,095200,19166531,607,607,607,607,0
20240910,095100,19166531,607,607,607,607,0
20240910,095000,19166531,607,604,607,604,200
20240910,094900,19045500,604,604,604,604,1000
20240910,094800,18441500,600,600,600,600,0
20240910,094700,18441500,600,600,600,600,0
20240910,094600,18441500,600,602,602,600,200
20240910,094500,18321486,602,602,602,602,0
20240910,094400,18321486,602,602,602,602,0
20240910,094300,18321486,602,602,602,602,0
20240910,094200,18321486,602,602,602,602,0
20240910,094100,18321486,602,604,604,602,23
20240910,094000,18307618,604,604,604,604,5
20240910,093900,18304598,604,604,604,604,49
20240910,093800,18275002,602,602,602,602,0
20240910,093700,18275002,602,602,602,602,0
20240910,093600,18275002,602,602,602,602,0
20240910,093500,18275002,602,602,602,602,26
20240910,093400,18259350,600,600,600,600,0
20240910,093300,18259350,600,600,600,600,0
20240910,093200,18259350,600,600,600,600,0
20240910,093100,18259350,600,600,600,600,0
20240910,093000,18259350,600,600,600,600,0
20240910,092900,18259350,600,600,600,600,0
20240910,092800,18259350,600,600,600,600,0
20240910,092700,18259350,600,600,600,600,0
20240910,092600,18259350,600,605,605,600,10191
20240910,092500,12132732,608,608,608,608,0
20240910,092400,12132732,608,608,608,608,0
20240910,092300,12132732,608,608,608,608,0
20240910,092200,12132732,608,608,608,608,0
20240910,092100,12132732,608,608,608,608,0
20240910,092000,12132732,608,608,608,608,0
20240910,091900,12132732,608,608,608,608,0
20240910,091800,12132732,608,608,608,608,0
20240910,091700,12132732,608,608,608,608,0
20240910,091600,12132732,608,608,608,608,0
20240910,091500,12132732,608,608,608,608,0
20240910,091400,12132732,608,608,608,608,0
20240910,091300,12132732,608,608,608,608,0
20240910,091200,12132732,608,608,608,608,0
20240910,091100,12132732,608,601,608,601,676
20240910,091000,11725999,600,600,600,600,0
20240910,090900,11725999,600,600,600,600,0
20240910,090800,11725999,600,603,603,600,2191
20240910,090700,10410545,605,605,605,605,584
20240910,090600,10057225,605,605,605,605,23
20240910,090500,10043310,605,604,605,604,1020
20240910,090400,9427110,605,605,605,605,0
20240910,090300,9427110,605,605,605,605,856
20240910,090200,8909230,605,605,605,605,0
20240910,090100,8909230,605,605,605,605,0
20240910,090000,8909230,605,605,605,605,14726