KissMeData/012340/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185600,24838370,599,599,599,599,1166
20240902,185500,24838370,599,599,599,599,0
20240902,185400,24838370,599,599,599,599,0
20240902,185300,24838370,599,599,599,599,0
20240902,185200,24838370,599,599,599,599,0
20240902,185100,24838370,599,599,599,599,0
20240902,185000,24838370,599,599,599,599,0
20240902,184900,24838370,599,599,599,599,0
20240902,184800,24838370,599,599,599,599,0
20240902,184700,24838370,599,599,599,599,0
20240902,184600,24838370,599,599,599,599,0
20240902,184500,24838370,599,599,599,599,0
20240902,184400,24838370,599,599,599,599,0
20240902,184300,24838370,599,599,599,599,0
20240902,184200,24838370,599,599,599,599,0
20240902,184100,24838370,599,599,599,599,0
20240902,184000,24838370,599,599,599,599,0
20240902,183900,24838370,599,599,599,599,0
20240902,183800,24838370,599,599,599,599,0
20240902,183700,24838370,599,599,599,599,0
20240902,183600,24838370,599,599,599,599,0
20240902,183500,24838370,599,599,599,599,0
20240902,183400,24838370,599,599,599,599,0
20240902,183300,24838370,599,599,599,599,0
20240902,183200,24838370,599,599,599,599,0
20240902,183100,24838370,599,599,599,599,0
20240902,183000,24838370,599,599,599,599,0
20240902,182900,24838370,599,599,599,599,0
20240902,182800,24838370,599,599,599,599,0
20240902,182700,24838370,599,599,599,599,0
20240902,182600,24838370,599,599,599,599,1166
20240902,182500,24838370,599,599,599,599,0
20240902,182400,24838370,599,599,599,599,0
20240902,182300,24838370,599,599,599,599,0
20240902,182200,24838370,599,599,599,599,0
20240902,182100,24838370,599,599,599,599,0
20240902,182000,24838370,599,599,599,599,0
20240902,181900,24838370,599,599,599,599,0
20240902,181800,24838370,599,599,599,599,0
20240902,181700,24838370,599,599,599,599,0
20240902,181600,24838370,599,599,599,599,0
20240902,181500,24838370,599,599,599,599,0
20240902,181400,24838370,599,599,599,599,0
20240902,181300,24838370,599,599,599,599,0
20240902,181200,24838370,599,599,599,599,0
20240902,181100,24838370,599,599,599,599,0
20240902,181000,24838370,599,599,599,599,0
20240902,180900,24838370,599,599,599,599,0
20240902,180800,24838370,599,599,599,599,0
20240902,180700,24838370,599,599,599,599,0
20240902,180600,24838370,599,599,599,599,0
20240902,180500,24838370,599,599,599,599,0
20240902,180400,24838370,599,599,599,599,0
20240902,180300,24838370,599,599,599,599,0
20240902,180200,24838370,599,599,599,599,0
20240902,180100,24838370,599,599,599,599,0
20240902,180000,24838370,599,599,599,599,0
20240902,175900,24838370,599,599,599,599,0
20240902,175800,24838370,599,599,599,599,0
20240902,175700,24838370,599,599,599,599,0
20240902,175600,24838370,599,599,599,599,1166
20240902,175500,24838370,599,599,599,599,0
20240902,175400,24838370,599,599,599,599,0
20240902,175300,24838370,599,599,599,599,0
20240902,175200,24838370,599,599,599,599,0
20240902,175100,24838370,599,599,599,599,0
20240902,175000,24838370,599,599,599,599,0
20240902,174900,24838370,599,599,599,599,0
20240902,174800,24838370,599,599,599,599,0
20240902,174700,24838370,599,599,599,599,0
20240902,174600,24838370,599,599,599,599,0
20240902,174500,24838370,599,599,599,599,0
20240902,174400,24838370,599,599,599,599,0
20240902,174300,24838370,599,599,599,599,0
20240902,174200,24838370,599,599,599,599,0
20240902,174100,24838370,599,599,599,599,0
20240902,174000,24838370,599,599,599,599,0
20240902,173900,24838370,599,599,599,599,0
20240902,173800,24838370,599,599,599,599,0
20240902,173700,24838370,599,599,599,599,0
20240902,173600,24838370,599,599,599,599,0
20240902,173500,24838370,599,599,599,599,0
20240902,173400,24838370,599,599,599,599,0
20240902,173300,24838370,599,599,599,599,0
20240902,173200,24838370,599,599,599,599,0
20240902,173100,24838370,599,599,599,599,0
20240902,173000,24838370,599,599,599,599,0
20240902,172900,24838370,599,599,599,599,0
20240902,172800,24838370,599,599,599,599,0
20240902,172700,24838370,599,599,599,599,0
20240902,172600,24838370,599,599,599,599,1166
20240902,172500,24838370,599,599,599,599,0
20240902,172400,24838370,599,599,599,599,0
20240902,172300,24838370,599,599,599,599,0
20240902,172200,24838370,599,599,599,599,0
20240902,172100,24838370,599,599,599,599,0
20240902,172000,24838370,599,599,599,599,0
20240902,171900,24838370,599,599,599,599,0
20240902,171800,24838370,599,599,599,599,0
20240902,171700,24838370,599,599,599,599,0
20240902,171600,24838370,599,599,599,599,0
20240902,171500,24838370,599,599,599,599,0
20240902,171400,24838370,599,599,599,599,0
20240902,171300,24838370,599,599,599,599,0
20240902,171200,24838370,599,599,599,599,0
20240902,171100,24838370,599,599,599,599,0
20240902,171000,24838370,599,599,599,599,0
20240902,170900,24838370,599,599,599,599,0
20240902,170800,24838370,599,599,599,599,0
20240902,170700,24838370,599,599,599,599,0
20240902,170600,24838370,599,599,599,599,0
20240902,170500,24838370,599,599,599,599,0
20240902,170400,24838370,599,599,599,599,0
20240902,170300,24838370,599,599,599,599,0
20240902,170200,24838370,599,599,599,599,0
20240902,170100,24838370,599,599,599,599,0
20240902,170000,24838370,599,599,599,599,0
20240902,165900,24838370,599,599,599,599,0
20240902,165800,24838370,599,599,599,599,0
20240902,165700,24838370,599,599,599,599,0
20240902,165600,24838370,599,599,599,599,1166
20240902,165500,24838370,599,599,599,599,0
20240902,165400,24838370,599,599,599,599,0
20240902,165300,24838370,599,599,599,599,0
20240902,165200,24838370,599,599,599,599,0
20240902,165100,24838370,599,599,599,599,0
20240902,165000,24838370,599,599,599,599,0
20240902,164900,24838370,599,599,599,599,0
20240902,164800,24838370,599,599,599,599,0
20240902,164700,24838370,599,599,599,599,0
20240902,164600,24838370,599,599,599,599,0
20240902,164500,24838370,599,599,599,599,0
20240902,164400,24838370,599,599,599,599,0
20240902,164300,24838370,599,599,599,599,0
20240902,164200,24838370,599,599,599,599,0
20240902,164100,24838370,599,599,599,599,0
20240902,164000,24838370,599,599,599,599,0
20240902,163900,24838370,599,599,599,599,0
20240902,163800,24838370,599,599,599,599,0
20240902,163700,24838370,599,599,599,599,0
20240902,163600,24838370,599,599,599,599,0
20240902,163500,24838370,599,599,599,599,0
20240902,163400,24838370,599,599,599,599,0
20240902,163300,24838370,599,599,599,599,0
20240902,163200,24838370,599,599,599,599,0
20240902,163100,24838370,599,599,599,599,0
20240902,163000,24838370,599,599,599,599,0
20240902,162900,24838370,599,599,599,599,0
20240902,162800,24838370,599,599,599,599,0
20240902,162700,24838370,599,599,599,599,0
20240902,162600,24838370,599,599,599,599,1166
20240902,162500,24838370,599,599,599,599,0
20240902,162400,24838370,599,599,599,599,0
20240902,162300,24838370,599,599,599,599,0
20240902,162200,24838370,599,599,599,599,0
20240902,162100,24838370,599,599,599,599,0
20240902,162000,24838370,599,599,599,599,0
20240902,161900,24838370,599,599,599,599,0
20240902,161800,24838370,599,599,599,599,0
20240902,161700,24838370,599,599,599,599,0
20240902,161600,24838370,599,599,599,599,0
20240902,161500,24838370,599,599,599,599,0
20240902,161400,24838370,599,599,599,599,0
20240902,161300,24838370,599,599,599,599,0
20240902,161200,24838370,599,599,599,599,0
20240902,161100,24838370,599,599,599,599,0
20240902,161000,24838370,599,599,599,599,0
20240902,160900,24838370,599,599,599,599,0
20240902,160800,24838370,599,599,599,599,0
20240902,160700,24838370,599,599,599,599,0
20240902,160600,24838370,599,599,599,599,0
20240902,160500,24838370,599,599,599,599,0
20240902,160400,24838370,599,599,599,599,0
20240902,160300,24838370,599,599,599,599,0
20240902,160200,24838370,599,599,599,599,0
20240902,160100,24838370,599,599,599,599,0
20240902,160000,24838370,599,599,599,599,0
20240902,155900,24838370,599,599,599,599,0
20240902,155800,24838370,599,599,599,599,0
20240902,155700,24838370,599,599,599,599,0
20240902,155600,24838370,599,599,599,599,1166
20240902,155500,24838370,599,599,599,599,0
20240902,155400,24838370,599,599,599,599,0
20240902,155300,24838370,599,599,599,599,0
20240902,155200,24838370,599,599,599,599,0
20240902,155100,24838370,599,599,599,599,0
20240902,155000,24838370,599,599,599,599,0
20240902,154900,24838370,599,599,599,599,0
20240902,154800,24838370,599,599,599,599,0
20240902,154700,24838370,599,599,599,599,0
20240902,154600,24838370,599,599,599,599,0
20240902,154500,24838370,599,599,599,599,0
20240902,154400,24838370,599,599,599,599,0
20240902,154300,24838370,599,599,599,599,0
20240902,154200,24838370,599,599,599,599,0
20240902,154100,24838370,599,599,599,599,0
20240902,154000,24838370,599,599,599,599,0
20240902,153900,24838370,599,599,599,599,0
20240902,153800,24838370,599,599,599,599,0
20240902,153700,24838370,599,599,599,599,0
20240902,153600,24838370,599,599,599,599,0
20240902,153500,24838370,599,599,599,599,0
20240902,153400,24838370,599,599,599,599,0
20240902,153300,24838370,599,599,599,599,0
20240902,153200,24838370,599,599,599,599,0
20240902,153100,24838370,599,599,599,599,0
20240902,153000,24838370,599,599,599,599,1166
20240902,152900,24139936,599,599,599,599,0
20240902,152800,24139936,599,599,599,599,0
20240902,152700,24139936,599,599,599,599,0
20240902,152600,24139936,599,599,599,599,0
20240902,152500,24139936,599,599,599,599,0
20240902,152400,24139936,599,599,599,599,0
20240902,152300,24139936,599,599,599,599,0
20240902,152200,24139936,599,599,599,599,0
20240902,152100,24139936,599,599,599,599,0
20240902,152000,24139936,599,599,599,599,0
20240902,151900,24139936,599,599,600,599,791
20240902,151800,23666094,599,599,599,599,0
20240902,151700,23666094,599,599,599,599,10
20240902,151600,23660104,600,600,600,600,33
20240902,151500,23640304,600,600,600,600,0
20240902,151400,23640304,600,600,600,600,0
20240902,151300,23640304,600,600,600,600,33
20240902,151200,23620504,600,600,600,600,0
20240902,151100,23620504,600,600,600,600,0
20240902,151000,23620504,600,600,600,600,0
20240902,150900,23620504,600,600,600,600,50
20240902,150800,23590504,600,600,600,600,0
20240902,150700,23590504,600,600,600,600,0
20240902,150600,23590504,600,600,600,600,10
20240902,150500,23584504,600,600,600,600,0
20240902,150400,23584504,600,600,600,600,0
20240902,150300,23584504,600,600,600,600,0
20240902,150200,23584504,600,600,600,600,1
20240902,150100,23583904,600,600,600,600,6
20240902,150000,23580304,600,600,600,600,0
20240902,145900,23580304,600,600,600,600,0
20240902,145800,23580304,600,600,600,600,1064
20240902,145700,22941904,600,599,600,599,1020
20240902,145600,22330922,599,600,600,599,2
20240902,145500,22329723,600,600,600,600,0
20240902,145400,22329723,600,600,600,600,0
20240902,145300,22329723,600,600,600,600,2
20240902,145200,22328523,599,599,599,599,0
20240902,145100,22328523,599,599,599,599,0
20240902,145000,22328523,599,599,599,599,0
20240902,144900,22328523,599,599,599,599,0
20240902,144800,22328523,599,599,599,599,0
20240902,144700,22328523,599,599,599,599,0
20240902,144600,22328523,599,600,600,599,19
20240902,144500,22317141,600,600,600,600,21
20240902,144400,22304541,600,600,600,600,1500
20240902,144300,21404541,606,606,606,606,0
20240902,144200,21404541,606,606,606,606,0
20240902,144100,21404541,606,606,606,606,0
20240902,144000,21404541,606,606,606,606,0
20240902,143900,21404541,606,606,606,606,0
20240902,143800,21404541,606,606,606,606,0
20240902,143700,21404541,606,606,606,606,0
20240902,143600,21404541,606,606,606,606,0
20240902,143500,21404541,606,606,606,606,5
20240902,143400,21401511,606,606,606,606,0
20240902,143300,21401511,606,606,606,606,0
20240902,143200,21401511,606,606,606,606,0
20240902,143100,21401511,606,606,606,606,0
20240902,143000,21401511,606,606,606,606,0
20240902,142900,21401511,606,606,606,606,0
20240902,142800,21401511,606,606,606,606,0
20240902,142700,21401511,606,606,606,606,0
20240902,142600,21401511,606,606,606,606,0
20240902,142500,21401511,606,606,606,606,0
20240902,142400,21401511,606,606,606,606,0
20240902,142300,21401511,606,606,606,606,0
20240902,142200,21401511,606,606,606,606,0
20240902,142100,21401511,606,606,606,606,0
20240902,142000,21401511,606,606,606,606,0
20240902,141900,21401511,606,606,606,606,0
20240902,141800,21401511,606,606,606,606,0
20240902,141700,21401511,606,606,606,606,0
20240902,141600,21401511,606,606,606,606,0
20240902,141500,21401511,606,606,606,606,0
20240902,141400,21401511,606,606,606,606,0
20240902,141300,21401511,606,600,606,600,770
20240902,141200,20939433,599,599,599,599,0
20240902,141100,20939433,599,599,599,599,0
20240902,141000,20939433,599,599,599,599,0
20240902,140900,20939433,599,599,599,599,100
20240902,140800,20879533,599,599,599,599,0
20240902,140700,20879533,599,599,599,599,0
20240902,140600,20879533,599,599,599,599,0
20240902,140500,20879533,599,599,599,599,1152
20240902,140400,20189485,600,599,600,599,6
20240902,140300,20185886,600,600,600,600,0
20240902,140200,20185886,600,600,600,600,0
20240902,140100,20185886,600,600,600,600,0
20240902,140000,20185886,600,600,600,600,0
20240902,135900,20185886,600,600,600,600,0
20240902,135800,20185886,600,600,600,600,0
20240902,135700,20185886,600,600,600,600,0
20240902,135600,20185886,600,600,600,600,0
20240902,135500,20185886,600,600,600,600,1721
20240902,135400,19153286,601,601,601,601,0
20240902,135300,19153286,601,601,601,601,0
20240902,135200,19153286,601,601,601,601,0
20240902,135100,19153286,601,601,601,601,0
20240902,135000,19153286,601,601,601,601,13
20240902,134900,19145473,601,601,601,601,0
20240902,134800,19145473,601,601,601,601,1024
20240902,134700,18530049,602,602,602,602,0
20240902,134600,18530049,602,602,602,602,0
20240902,134500,18530049,602,602,602,602,0
20240902,134400,18530049,602,602,602,602,0
20240902,134300,18530049,602,602,602,602,0
20240902,134200,18530049,602,602,602,602,0
20240902,134100,18530049,602,602,602,602,1
20240902,134000,18529447,602,602,602,602,100
20240902,133900,18469247,603,603,603,603,0
20240902,133800,18469247,603,603,603,603,0
20240902,133700,18469247,603,603,603,603,7
20240902,133600,18465026,603,603,603,603,297
20240902,133500,18285935,604,604,604,604,0
20240902,133400,18285935,604,604,604,604,0
20240902,133300,18285935,604,604,604,604,0
20240902,133200,18285935,604,604,604,604,0
20240902,133100,18285935,604,604,604,604,0
20240902,133000,18285935,604,603,604,602,220
20240902,132900,18153491,607,607,607,607,0
20240902,132800,18153491,607,607,607,607,0
20240902,132700,18153491,607,607,607,607,0
20240902,132600,18153491,607,607,607,607,0
20240902,132500,18153491,607,607,607,607,0
20240902,132400,18153491,607,607,607,607,0
20240902,132300,18153491,607,607,607,607,0
20240902,132200,18153491,607,607,607,607,10
20240902,132100,18147421,603,603,603,603,0
20240902,132000,18147421,603,603,603,603,0
20240902,131900,18147421,603,603,603,603,852
20240902,131800,17633665,606,606,606,606,0
20240902,131700,17633665,606,606,606,606,0
20240902,131600,17633665,606,606,606,606,0
20240902,131500,17633665,606,606,606,606,0
20240902,131400,17633665,606,606,606,606,0
20240902,131300,17633665,606,606,606,606,0
20240902,131200,17633665,606,606,606,606,50
20240902,131100,17603365,605,605,605,605,0
20240902,131000,17603365,605,605,605,605,0
20240902,130900,17603365,605,605,605,605,100
20240902,130800,17542865,605,605,605,605,0
20240902,130700,17542865,605,605,605,605,20
20240902,130600,17530765,605,605,605,605,15
20240902,130500,17521690,607,607,607,607,0
20240902,130400,17521690,607,607,607,607,0
20240902,130300,17521690,607,607,607,607,0
20240902,130200,17521690,607,607,607,607,0
20240902,130100,17521690,607,603,607,603,685
20240902,130000,17108543,603,603,603,603,1336
20240902,125900,16302935,603,603,603,603,0
20240902,125800,16302935,603,603,603,603,0
20240902,125700,16302935,603,603,603,603,30
20240902,125600,16284845,603,603,603,603,70
20240902,125500,16242635,602,602,602,602,30
20240902,125400,16224575,602,602,602,602,5
20240902,125300,16221565,603,603,603,603,0
20240902,125200,16221565,603,603,603,603,1
20240902,125100,16220962,603,603,603,603,0
20240902,125000,16220962,603,603,603,603,0
20240902,124900,16220962,603,603,603,603,0
20240902,124800,16220962,603,603,603,603,0
20240902,124700,16220962,603,603,603,603,15
20240902,124600,16211917,603,603,603,603,0
20240902,124500,16211917,603,603,603,603,0
20240902,124400,16211917,603,603,603,603,0
20240902,124300,16211917,603,603,603,603,0
20240902,124200,16211917,603,603,603,603,0
20240902,124100,16211917,603,603,603,603,92
20240902,124000,16156441,601,601,601,601,0
20240902,123900,16156441,601,601,601,601,0
20240902,123800,16156441,601,601,601,601,0
20240902,123700,16156441,601,601,601,601,0
20240902,123600,16156441,601,601,601,601,0
20240902,123500,16156441,601,601,601,601,0
20240902,123400,16156441,601,601,601,601,130
20240902,123300,16078311,602,603,603,602,576
20240902,123200,15731084,607,607,607,607,0
20240902,123100,15731084,607,607,607,607,0
20240902,123000,15731084,607,607,607,607,0
20240902,122900,15731084,607,607,607,607,0
20240902,122800,15731084,607,607,607,607,0
20240902,122700,15731084,607,607,607,607,0
20240902,122600,15731084,607,607,607,607,0
20240902,122500,15731084,607,607,607,607,11
20240902,122400,15724407,606,606,606,606,0
20240902,122300,15724407,606,606,606,606,0
20240902,122200,15724407,606,607,607,606,16
20240902,122100,15714698,607,607,607,607,0
20240902,122000,15714698,607,607,607,607,0
20240902,121900,15714698,607,607,607,607,0
20240902,121800,15714698,607,607,607,607,0
20240902,121700,15714698,607,607,607,607,10
20240902,121600,15708628,608,604,608,604,381
20240902,121500,15478101,604,604,604,604,47
20240902,121400,15449713,605,605,605,605,0
20240902,121300,15449713,605,605,605,605,0
20240902,121200,15449713,605,605,605,605,0
20240902,121100,15449713,605,605,605,605,0
20240902,121000,15449713,605,605,605,605,0
20240902,120900,15449713,605,605,605,605,8
20240902,120800,15444873,608,608,608,608,0
20240902,120700,15444873,608,608,608,608,0
20240902,120600,15444873,608,608,608,608,0
20240902,120500,15444873,608,608,608,608,0
20240902,120400,15444873,608,608,608,608,0
20240902,120300,15444873,608,608,608,608,0
20240902,120200,15444873,608,608,608,608,0
20240902,120100,15444873,608,608,608,608,0
20240902,120000,15444873,608,608,608,608,0
20240902,115900,15444873,608,608,608,608,0
20240902,115800,15444873,608,608,608,608,0
20240902,115700,15444873,608,608,608,608,0
20240902,115600,15444873,608,608,608,608,8
20240902,115500,15440009,603,604,604,603,8
20240902,115400,15435180,609,609,609,609,0
20240902,115300,15435180,609,609,609,609,0
20240902,115200,15435180,609,609,609,609,5
20240902,115100,15432135,609,609,609,609,0
20240902,115000,15432135,609,609,609,609,0
20240902,114900,15432135,609,609,609,609,0
20240902,114800,15432135,609,609,609,609,0
20240902,114700,15432135,609,609,609,609,0
20240902,114600,15432135,609,609,609,609,0
20240902,114500,15432135,609,609,609,609,0
20240902,114400,15432135,609,609,609,609,0
20240902,114300,15432135,609,609,609,609,0
20240902,114200,15432135,609,609,609,609,0
20240902,114100,15432135,609,609,609,609,0
20240902,114000,15432135,609,609,609,609,0
20240902,113900,15432135,609,609,609,609,3
20240902,113800,15430308,610,610,610,610,0
20240902,113700,15430308,610,610,610,610,0
20240902,113600,15430308,610,610,610,610,0
20240902,113500,15430308,610,610,610,610,0
20240902,113400,15430308,610,609,610,609,54
20240902,113300,15397378,604,608,608,604,5
20240902,113200,15394348,610,610,610,610,0
20240902,113100,15394348,610,610,610,610,0
20240902,113000,15394348,610,609,610,609,75
20240902,112900,15348668,609,609,609,609,0
20240902,112800,15348668,609,609,609,609,0
20240902,112700,15348668,609,609,609,609,8
20240902,112600,15343796,611,611,611,611,0
20240902,112500,15343796,611,611,611,611,0
20240902,112400,15343796,611,611,611,611,0
20240902,112300,15343796,611,611,611,611,0
20240902,112200,15343796,611,609,611,609,12
20240902,112100,15336470,611,609,611,609,2356
20240902,112000,13901632,609,609,609,609,0
20240902,111900,13901632,609,609,609,609,112
20240902,111800,13833424,609,601,609,601,3913
20240902,111700,11480192,601,601,601,601,0
20240902,111600,11480192,601,601,601,601,0
20240902,111500,11480192,601,601,601,601,0
20240902,111400,11480192,601,601,601,601,0
20240902,111300,11480192,601,601,601,601,0
20240902,111200,11480192,601,601,601,601,0
20240902,111100,11480192,601,601,601,601,0
20240902,111000,11480192,601,601,601,601,0
20240902,110900,11480192,601,601,601,601,0
20240902,110800,11480192,601,601,601,601,0
20240902,110700,11480192,601,601,601,601,0
20240902,110600,11480192,601,601,601,601,1255
20240902,110500,10725937,600,600,600,600,51
20240902,110400,10695337,600,600,600,600,0
20240902,110300,10695337,600,600,600,600,0
20240902,110200,10695337,600,600,600,600,0
20240902,110100,10695337,600,600,600,600,0
20240902,110000,10695337,600,600,600,600,0
20240902,105900,10695337,600,600,600,600,0
20240902,105800,10695337,600,600,600,600,0
20240902,105700,10695337,600,600,600,600,0
20240902,105600,10695337,600,600,600,600,0
20240902,105500,10695337,600,600,600,600,0
20240902,105400,10695337,600,600,600,600,0
20240902,105300,10695337,600,600,600,600,0
20240902,105200,10695337,600,600,600,600,0
20240902,105100,10695337,600,600,600,600,0
20240902,105000,10695337,600,600,600,600,0
20240902,104900,10695337,600,600,600,600,0
20240902,104800,10695337,600,600,600,600,0
20240902,104700,10695337,600,600,600,600,0
20240902,104600,10695337,600,600,600,600,0
20240902,104500,10695337,600,600,600,600,0
20240902,104400,10695337,600,600,600,600,0
20240902,104300,10695337,600,600,600,600,0
20240902,104200,10695337,600,600,600,600,0
20240902,104100,10695337,600,600,600,600,0
20240902,104000,10695337,600,600,600,600,0
20240902,103900,10695337,600,600,600,600,0
20240902,103800,10695337,600,600,600,600,0
20240902,103700,10695337,600,600,600,600,0
20240902,103600,10695337,600,600,600,600,0
20240902,103500,10695337,600,600,600,600,1000
20240902,103400,10095337,600,600,600,600,0
20240902,103300,10095337,600,600,600,600,0
20240902,103200,10095337,600,600,600,600,0
20240902,103100,10095337,600,600,600,600,0
20240902,103000,10095337,600,600,600,600,0
20240902,102900,10095337,600,600,600,600,0
20240902,102800,10095337,600,600,600,600,0
20240902,102700,10095337,600,600,600,600,0
20240902,102600,10095337,600,600,600,600,0
20240902,102500,10095337,600,600,600,600,0
20240902,102400,10095337,600,600,600,600,0
20240902,102300,10095337,600,600,600,600,50
20240902,102200,10065337,601,601,601,601,0
20240902,102100,10065337,601,601,601,601,5
20240902,102000,10062332,600,600,600,600,0
20240902,101900,10062332,600,600,600,600,100
20240902,101800,10002332,600,600,600,600,0
20240902,101700,10002332,600,600,600,600,0
20240902,101600,10002332,600,600,600,600,58
20240902,101500,9967532,601,601,601,601,0
20240902,101400,9967532,601,601,601,601,294
20240902,101300,9790838,601,601,601,601,0
20240902,101200,9790838,601,601,601,601,0
20240902,101100,9790838,601,601,601,601,0
20240902,101000,9790838,601,601,601,601,3
20240902,100900,9789035,601,601,601,601,0
20240902,100800,9789035,601,601,601,601,0
20240902,100700,9789035,601,601,601,601,0
20240902,100600,9789035,601,601,601,601,0
20240902,100500,9789035,601,601,601,601,27
20240902,100400,9772808,601,601,601,601,2
20240902,100300,9771606,599,599,599,599,4065
20240902,100200,7336671,601,601,601,601,18
20240902,100100,7325853,601,601,601,601,1
20240902,100000,7325252,599,599,599,599,0
20240902,095900,7325252,599,599,599,599,0
20240902,095800,7325252,599,599,599,599,4690
20240902,095700,4515942,600,600,600,600,12
20240902,095600,4508742,601,601,601,601,0
20240902,095500,4508742,601,601,601,601,0
20240902,095400,4508742,601,601,601,601,0
20240902,095300,4508742,601,601,601,601,0
20240902,095200,4508742,601,601,601,601,0
20240902,095100,4508742,601,601,601,601,0
20240902,095000,4508742,601,601,601,601,0
20240902,094900,4508742,601,601,601,601,211
20240902,094800,4381931,601,601,601,601,0
20240902,094700,4381931,601,601,601,601,88
20240902,094600,4329043,601,601,601,601,14
20240902,094500,4320629,601,601,601,601,1
20240902,094400,4320028,601,601,601,601,1
20240902,094300,4319427,599,599,599,599,155
20240902,094200,4226582,598,598,598,598,0
20240902,094100,4226582,598,599,599,598,872
20240902,094000,3704341,600,600,600,600,0
20240902,093900,3704341,600,600,600,600,2
20240902,093800,3703141,601,601,601,601,0
20240902,093700,3703141,601,601,601,601,0
20240902,093600,3703141,601,601,601,601,0
20240902,093500,3703141,601,601,601,601,0
20240902,093400,3703141,601,601,601,601,5
20240902,093300,3700136,601,600,601,600,322
20240902,093200,3506636,601,601,601,601,0
20240902,093100,3506636,601,601,601,601,1
20240902,093000,3506035,600,600,600,600,0
20240902,092900,3506035,600,600,600,600,0
20240902,092800,3506035,600,600,600,600,0
20240902,092700,3506035,600,600,600,600,0
20240902,092600,3506035,600,600,600,600,1
20240902,092500,3505435,601,601,601,601,0
20240902,092400,3505435,601,601,601,601,0
20240902,092300,3505435,601,601,601,601,13
20240902,092200,3497622,601,601,601,601,0
20240902,092100,3497622,601,601,601,601,0
20240902,092000,3497622,601,601,601,601,0
20240902,091900,3497622,601,601,601,601,0
20240902,091800,3497622,601,601,601,601,0
20240902,091700,3497622,601,601,601,601,0
20240902,091600,3497622,601,601,601,601,0
20240902,091500,3497622,601,601,601,601,0
20240902,091400,3497622,601,600,601,600,16
20240902,091300,3488021,600,600,600,600,0
20240902,091200,3488021,600,600,600,600,0
20240902,091100,3488021,600,600,600,600,0
20240902,091000,3488021,600,600,600,600,1
20240902,090900,3487421,599,599,599,599,0
20240902,090800,3487421,599,599,599,599,0
20240902,090700,3487421,599,599,599,599,0
20240902,090600,3487421,599,599,599,599,0
20240902,090500,3487421,599,599,599,599,859
20240902,090400,2972880,599,599,599,599,0
20240902,090300,2972880,599,599,599,598,1732
20240902,090200,1936953,599,600,600,599,1594
20240902,090100,981690,600,600,600,600,273
20240902,090000,817890,597,597,597,597,1370