KissMeData/016880/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190100,110675873,957,957,957,957,318
20240905,190000,110675873,957,957,957,957,0
20240905,185900,110675873,957,957,957,957,0
20240905,185800,110675873,957,957,957,957,0
20240905,185700,110675873,957,957,957,957,0
20240905,185600,110675873,957,957,957,957,0
20240905,185500,110675873,957,957,957,957,0
20240905,185400,110675873,957,957,957,957,0
20240905,185300,110675873,957,957,957,957,0
20240905,185200,110675873,957,957,957,957,0
20240905,185100,110675873,957,957,957,957,0
20240905,185000,110675873,957,957,957,957,0
20240905,184900,110675873,957,957,957,957,0
20240905,184800,110675873,957,957,957,957,0
20240905,184700,110675873,957,957,957,957,0
20240905,184600,110675873,957,957,957,957,0
20240905,184500,110675873,957,957,957,957,0
20240905,184400,110675873,957,957,957,957,0
20240905,184300,110675873,957,957,957,957,0
20240905,184200,110675873,957,957,957,957,0
20240905,184100,110675873,957,957,957,957,0
20240905,184000,110675873,957,957,957,957,0
20240905,183900,110675873,957,957,957,957,0
20240905,183800,110675873,957,957,957,957,0
20240905,183700,110675873,957,957,957,957,0
20240905,183600,110675873,957,957,957,957,0
20240905,183500,110675873,957,957,957,957,0
20240905,183400,110675873,957,957,957,957,0
20240905,183300,110675873,957,957,957,957,0
20240905,183200,110675873,957,957,957,957,0
20240905,183100,110675873,957,957,957,957,318
20240905,183000,110675873,957,957,957,957,0
20240905,182900,110675873,957,957,957,957,0
20240905,182800,110675873,957,957,957,957,0
20240905,182700,110675873,957,957,957,957,0
20240905,182600,110675873,957,957,957,957,0
20240905,182500,110675873,957,957,957,957,0
20240905,182400,110675873,957,957,957,957,0
20240905,182300,110675873,957,957,957,957,0
20240905,182200,110675873,957,957,957,957,0
20240905,182100,110675873,957,957,957,957,0
20240905,182000,110675873,957,957,957,957,0
20240905,181900,110675873,957,957,957,957,0
20240905,181800,110675873,957,957,957,957,0
20240905,181700,110675873,957,957,957,957,0
20240905,181600,110675873,957,957,957,957,0
20240905,181500,110675873,957,957,957,957,0
20240905,181400,110675873,957,957,957,957,0
20240905,181300,110675873,957,957,957,957,0
20240905,181200,110675873,957,957,957,957,0
20240905,181100,110675873,957,957,957,957,0
20240905,181000,110675873,957,957,957,957,0
20240905,180900,110675873,957,957,957,957,0
20240905,180800,110675873,957,957,957,957,0
20240905,180700,110675873,957,957,957,957,0
20240905,180600,110675873,957,957,957,957,0
20240905,180500,110675873,957,957,957,957,0
20240905,180400,110675873,957,957,957,957,0
20240905,180300,110675873,957,957,957,957,0
20240905,180200,110675873,957,957,957,957,0
20240905,180100,110675873,957,957,957,957,318
20240905,180000,110675873,957,957,957,957,0
20240905,175900,110675873,957,957,957,957,0
20240905,175800,110675873,957,957,957,957,0
20240905,175700,110675873,957,957,957,957,0
20240905,175600,110675873,957,957,957,957,0
20240905,175500,110675873,957,957,957,957,0
20240905,175400,110675873,957,957,957,957,0
20240905,175300,110675873,957,957,957,957,0
20240905,175200,110675873,957,957,957,957,0
20240905,175100,110675873,957,957,957,957,0
20240905,175000,110675873,957,957,957,957,0
20240905,174900,110675873,957,957,957,957,0
20240905,174800,110675873,957,957,957,957,0
20240905,174700,110675873,957,957,957,957,0
20240905,174600,110675873,957,957,957,957,0
20240905,174500,110675873,957,957,957,957,0
20240905,174400,110675873,957,957,957,957,0
20240905,174300,110675873,957,957,957,957,0
20240905,174200,110675873,957,957,957,957,0
20240905,174100,110675873,957,957,957,957,0
20240905,174000,110675873,957,957,957,957,0
20240905,173900,110675873,957,957,957,957,0
20240905,173800,110675873,957,957,957,957,0
20240905,173700,110675873,957,957,957,957,0
20240905,173600,110675873,957,957,957,957,0
20240905,173500,110675873,957,957,957,957,0
20240905,173400,110675873,957,957,957,957,0
20240905,173300,110675873,957,957,957,957,0
20240905,173200,110675873,957,957,957,957,0
20240905,173100,110675873,957,957,957,957,318
20240905,173000,110675873,957,957,957,957,0
20240905,172900,110675873,957,957,957,957,0
20240905,172800,110675873,957,957,957,957,0
20240905,172700,110675873,957,957,957,957,0
20240905,172600,110675873,957,957,957,957,0
20240905,172500,110675873,957,957,957,957,0
20240905,172400,110675873,957,957,957,957,0
20240905,172300,110675873,957,957,957,957,0
20240905,172200,110675873,957,957,957,957,0
20240905,172100,110675873,957,957,957,957,0
20240905,172000,110675873,957,957,957,957,0
20240905,171900,110675873,957,957,957,957,0
20240905,171800,110675873,957,957,957,957,0
20240905,171700,110675873,957,957,957,957,0
20240905,171600,110675873,957,957,957,957,0
20240905,171500,110675873,957,957,957,957,0
20240905,171400,110675873,957,957,957,957,0
20240905,171300,110675873,957,957,957,957,0
20240905,171200,110675873,957,957,957,957,0
20240905,171100,110675873,957,957,957,957,0
20240905,171000,110675873,957,957,957,957,0
20240905,170900,110675873,957,957,957,957,0
20240905,170800,110675873,957,957,957,957,0
20240905,170700,110675873,957,957,957,957,0
20240905,170600,110675873,957,957,957,957,0
20240905,170500,110675873,957,957,957,957,0
20240905,170400,110675873,957,957,957,957,0
20240905,170300,110675873,957,957,957,957,0
20240905,170200,110675873,957,957,957,957,0
20240905,170100,110675873,957,957,957,957,318
20240905,170000,110675873,957,957,957,957,0
20240905,165900,110675873,957,957,957,957,0
20240905,165800,110675873,957,957,957,957,0
20240905,165700,110675873,957,957,957,957,0
20240905,165600,110675873,957,957,957,957,0
20240905,165500,110675873,957,957,957,957,0
20240905,165400,110675873,957,957,957,957,0
20240905,165300,110675873,957,957,957,957,0
20240905,165200,110675873,957,957,957,957,0
20240905,165100,110675873,957,957,957,957,0
20240905,165000,110675873,957,957,957,957,0
20240905,164900,110675873,957,957,957,957,0
20240905,164800,110675873,957,957,957,957,0
20240905,164700,110675873,957,957,957,957,0
20240905,164600,110675873,957,957,957,957,0
20240905,164500,110675873,957,957,957,957,0
20240905,164400,110675873,957,957,957,957,0
20240905,164300,110675873,957,957,957,957,0
20240905,164200,110675873,957,957,957,957,0
20240905,164100,110675873,957,957,957,957,0
20240905,164000,110675873,957,957,957,957,0
20240905,163900,110675873,957,957,957,957,0
20240905,163800,110675873,957,957,957,957,0
20240905,163700,110675873,957,957,957,957,0
20240905,163600,110675873,957,957,957,957,0
20240905,163500,110675873,957,957,957,957,0
20240905,163400,110675873,957,957,957,957,0
20240905,163300,110675873,957,957,957,957,0
20240905,163200,110675873,957,957,957,957,0
20240905,163100,110675873,957,957,957,957,318
20240905,163000,110675873,957,957,957,957,0
20240905,162900,110675873,957,957,957,957,0
20240905,162800,110675873,957,957,957,957,0
20240905,162700,110675873,957,957,957,957,0
20240905,162600,110675873,957,957,957,957,0
20240905,162500,110675873,957,957,957,957,0
20240905,162400,110675873,957,957,957,957,0
20240905,162300,110675873,957,957,957,957,0
20240905,162200,110675873,957,957,957,957,0
20240905,162100,110675873,957,957,957,957,0
20240905,162000,110675873,957,957,957,957,0
20240905,161900,110675873,957,957,957,957,0
20240905,161800,110675873,957,957,957,957,0
20240905,161700,110675873,957,957,957,957,0
20240905,161600,110675873,957,957,957,957,0
20240905,161500,110675873,957,957,957,957,0
20240905,161400,110675873,957,957,957,957,0
20240905,161300,110675873,957,957,957,957,0
20240905,161200,110675873,957,957,957,957,0
20240905,161100,110675873,957,957,957,957,0
20240905,161000,110675873,957,957,957,957,0
20240905,160900,110675873,957,957,957,957,0
20240905,160800,110675873,957,957,957,957,0
20240905,160700,110675873,957,957,957,957,0
20240905,160600,110675873,957,957,957,957,0
20240905,160500,110675873,957,957,957,957,0
20240905,160400,110675873,957,957,957,957,0
20240905,160300,110675873,957,957,957,957,0
20240905,160200,110675873,957,957,957,957,0
20240905,160100,110675873,957,957,957,957,318
20240905,160000,110675873,957,957,957,957,0
20240905,155900,110675873,957,957,957,957,0
20240905,155800,110675873,957,957,957,957,0
20240905,155700,110675873,957,957,957,957,0
20240905,155600,110675873,957,957,957,957,0
20240905,155500,110675873,957,957,957,957,0
20240905,155400,110675873,957,957,957,957,0
20240905,155300,110675873,957,957,957,957,0
20240905,155200,110675873,957,957,957,957,0
20240905,155100,110675873,957,957,957,957,0
20240905,155000,110675873,957,957,957,957,0
20240905,154900,110675873,957,957,957,957,0
20240905,154800,110675873,957,957,957,957,0
20240905,154700,110675873,957,957,957,957,0
20240905,154600,110675873,957,957,957,957,0
20240905,154500,110675873,957,957,957,957,0
20240905,154400,110675873,957,957,957,957,0
20240905,154300,110675873,957,957,957,957,0
20240905,154200,110675873,957,957,957,957,0
20240905,154100,110675873,957,957,957,957,0
20240905,154000,110675873,957,957,957,957,0
20240905,153900,110675873,957,957,957,957,0
20240905,153800,110675873,957,957,957,957,0
20240905,153700,110675873,957,957,957,957,0
20240905,153600,110675873,957,957,957,957,0
20240905,153500,110675873,957,957,957,957,0
20240905,153400,110675873,957,957,957,957,0
20240905,153300,110675873,957,957,957,957,0
20240905,153200,110675873,957,957,957,957,0
20240905,153100,110675873,957,957,957,957,318
20240905,153000,110675873,957,957,957,957,318
20240905,152900,110371547,958,958,958,958,0
20240905,152800,110371547,958,958,958,958,0
20240905,152700,110371547,958,958,958,958,0
20240905,152600,110371547,958,958,958,958,0
20240905,152500,110371547,958,958,958,958,0
20240905,152400,110371547,958,958,958,958,0
20240905,152300,110371547,958,958,958,958,0
20240905,152200,110371547,958,958,958,958,0
20240905,152100,110371547,958,958,958,958,0
20240905,152000,110371547,958,958,958,958,0
20240905,151900,110371547,958,952,958,952,131
20240905,151800,110246269,951,952,957,951,69
20240905,151700,110180594,952,951,952,951,24
20240905,151600,110157769,952,952,952,952,37
20240905,151500,110122545,952,952,952,952,1
20240905,151400,110121593,952,952,952,951,241
20240905,151300,109892202,952,952,952,952,230
20240905,151200,109673242,952,952,952,952,100
20240905,151100,109578042,957,957,957,957,0
20240905,151000,109578042,957,952,957,951,580
20240905,150900,109026110,952,957,957,952,16
20240905,150800,109010836,957,957,957,957,0
20240905,150700,109010836,957,957,957,957,0
20240905,150600,109010836,957,957,957,957,0
20240905,150500,109010836,957,957,957,957,0
20240905,150400,109010836,957,957,957,957,5
20240905,150300,109006051,957,957,957,957,1
20240905,150200,109005094,957,957,957,957,0
20240905,150100,109005094,957,957,957,957,0
20240905,150000,109005094,957,957,957,957,2
20240905,145900,109003180,957,957,957,957,0
20240905,145800,109003180,957,957,957,957,18
20240905,145700,108985954,958,958,958,958,1
20240905,145600,108984996,958,958,958,958,0
20240905,145500,108984996,958,958,958,958,0
20240905,145400,108984996,958,958,958,958,0
20240905,145300,108984996,958,958,958,958,1
20240905,145200,108984038,951,952,958,951,647
20240905,145100,108366340,952,952,952,952,32
20240905,145000,108335876,952,952,952,952,0
20240905,144900,108335876,952,951,952,951,526
20240905,144800,107835649,952,952,952,952,1
20240905,144700,107834697,952,952,952,952,0
20240905,144600,107834697,952,952,952,952,3
20240905,144500,107831841,952,951,952,951,2
20240905,144400,107829938,951,951,951,951,0
20240905,144300,107829938,951,951,951,951,108
20240905,144200,107727230,952,952,952,952,575
20240905,144100,107179830,951,951,951,951,0
20240905,144000,107179830,951,951,951,951,0
20240905,143900,107179830,951,951,951,951,0
20240905,143800,107179830,951,951,951,951,15
20240905,143700,107165565,951,951,951,951,0
20240905,143600,107165565,951,951,951,951,0
20240905,143500,107165565,951,951,951,951,15
20240905,143400,107151300,951,951,951,951,480
20240905,143300,106694820,951,951,951,951,0
20240905,143200,106694820,951,951,951,951,10
20240905,143100,106685310,950,950,950,950,0
20240905,143000,106685310,950,951,951,950,35
20240905,142900,106652059,952,952,952,952,0
20240905,142800,106652059,952,952,952,952,0
20240905,142700,106652059,952,952,952,952,0
20240905,142600,106652059,952,952,952,952,500
20240905,142500,106176059,952,952,952,952,0
20240905,142400,106176059,952,952,952,952,0
20240905,142300,106176059,952,952,952,952,502
20240905,142200,105698155,952,952,952,952,0
20240905,142100,105698155,952,952,952,952,0
20240905,142000,105698155,952,948,952,948,433
20240905,141900,105286059,952,952,952,952,0
20240905,141800,105286059,952,952,952,952,1
20240905,141700,105285107,950,950,950,950,0
20240905,141600,105285107,950,949,950,949,1309
20240905,141500,104042865,949,949,949,949,12
20240905,141400,104031477,949,949,949,949,0
20240905,141300,104031477,949,949,949,949,0
20240905,141200,104031477,949,949,949,949,0
20240905,141100,104031477,949,947,949,947,1737
20240905,141000,102386536,947,947,947,947,1940
20240905,140900,100549356,948,948,948,948,0
20240905,140800,100549356,948,948,948,948,0
20240905,140700,100549356,948,948,948,948,0
20240905,140600,100549356,948,948,948,947,7603
20240905,140500,93343187,949,949,949,949,2000
20240905,140400,91445187,949,950,950,949,3279
20240905,140300,88330239,952,952,952,952,0
20240905,140200,88330239,952,952,952,952,1
20240905,140100,88329287,950,950,950,950,0
20240905,140000,88329287,950,952,952,950,1001
20240905,135900,87378335,950,950,950,950,665
20240905,135800,86746585,951,951,951,951,318
20240905,135700,86444167,952,952,952,952,0
20240905,135600,86444167,952,952,952,952,1
20240905,135500,86443215,950,950,950,950,159
20240905,135400,86292165,952,952,952,952,0
20240905,135300,86292165,952,952,952,952,0
20240905,135200,86292165,952,952,952,952,1
20240905,135100,86291213,950,950,950,950,0
20240905,135000,86291213,950,950,950,950,2
20240905,134900,86289313,952,952,952,952,0
20240905,134800,86289313,952,952,952,952,0
20240905,134700,86289313,952,952,952,952,0
20240905,134600,86289313,952,952,952,952,0
20240905,134500,86289313,952,952,952,952,0
20240905,134400,86289313,952,948,952,948,54
20240905,134300,86238117,952,952,952,952,0
20240905,134200,86238117,952,952,952,952,1
20240905,134100,86237165,948,948,948,948,0
20240905,134000,86237165,948,948,948,948,500
20240905,133900,85763165,949,951,951,949,40
20240905,133800,85725165,952,952,952,952,25
20240905,133700,85701365,952,952,952,952,0
20240905,133600,85701365,952,952,952,952,0
20240905,133500,85701365,952,952,952,952,1
20240905,133400,85700413,948,948,948,948,0
20240905,133300,85700413,948,949,949,948,149
20240905,133200,85559156,949,949,949,949,0
20240905,133100,85559156,949,949,949,949,0
20240905,133000,85559156,949,949,949,949,0
20240905,132900,85559156,949,949,949,949,0
20240905,132800,85559156,949,949,949,949,21
20240905,132700,85539227,947,947,947,947,0
20240905,132600,85539227,947,947,947,947,0
20240905,132500,85539227,947,947,947,947,0
20240905,132400,85539227,947,947,947,947,0
20240905,132300,85539227,947,947,947,947,0
20240905,132200,85539227,947,947,947,947,1
20240905,132100,85538280,948,948,948,948,970
20240905,132000,84618720,948,948,948,948,2000
20240905,131900,82722720,948,948,948,948,436
20240905,131800,82309392,947,947,947,947,0
20240905,131700,82309392,947,947,947,947,0
20240905,131600,82309392,947,947,947,947,476
20240905,131500,81858620,952,952,952,952,0
20240905,131400,81858620,952,948,952,948,506
20240905,131300,81378908,948,948,948,947,189
20240905,131200,81199913,948,949,949,948,546
20240905,131100,80682304,949,949,949,949,2
20240905,131000,80680406,950,950,950,950,1
20240905,130900,80679456,952,952,952,952,48
20240905,130800,80633760,952,952,952,952,2
20240905,130700,80631856,948,948,948,948,1021
20240905,130600,79663948,952,952,952,952,1000
20240905,130500,78711948,952,952,952,952,1250
20240905,130400,77521948,948,948,948,948,0
20240905,130300,77521948,948,954,955,947,3403
20240905,130200,74292285,955,955,955,955,0
20240905,130100,74292285,955,951,955,950,4965
20240905,130000,69573761,955,955,955,955,4
20240905,125900,69569941,955,955,955,955,0
20240905,125800,69569941,955,955,955,955,1
20240905,125700,69568986,951,951,951,951,2372
20240905,125600,67313214,952,952,952,952,1298
20240905,125500,66077518,955,955,955,955,0
20240905,125400,66077518,955,955,955,955,0
20240905,125300,66077518,955,955,955,955,0
20240905,125200,66077518,955,955,955,955,0
20240905,125100,66077518,955,955,955,955,0
20240905,125000,66077518,955,955,955,955,0
20240905,124900,66077518,955,955,955,955,51
20240905,124800,66028813,952,952,952,952,0
20240905,124700,66028813,952,952,952,952,0
20240905,124600,66028813,952,952,952,952,1
20240905,124500,66027861,952,952,952,952,0
20240905,124400,66027861,952,952,952,952,0
20240905,124300,66027861,952,952,952,952,0
20240905,124200,66027861,952,952,952,952,0
20240905,124100,66027861,952,952,952,952,2
20240905,124000,66025957,952,952,952,952,553
20240905,123900,65499501,952,953,953,952,1787
20240905,123800,63798275,953,954,954,952,256
20240905,123700,63554531,954,955,955,954,257
20240905,123600,63309097,955,955,955,955,100
20240905,123500,63213597,955,955,955,955,0
20240905,123400,63213597,955,955,955,955,0
20240905,123300,63213597,955,955,955,955,0
20240905,123200,63213597,955,955,955,955,13
20240905,123100,63201182,955,955,955,955,0
20240905,123000,63201182,955,955,955,955,0
20240905,122900,63201182,955,955,955,955,0
20240905,122800,63201182,955,955,955,955,1
20240905,122700,63200227,953,953,953,953,0
20240905,122600,63200227,953,954,954,953,506
20240905,122500,62718005,955,955,955,955,6
20240905,122400,62712275,957,957,957,957,0
20240905,122300,62712275,957,957,957,957,0
20240905,122200,62712275,957,957,957,957,0
20240905,122100,62712275,957,957,957,957,0
20240905,122000,62712275,957,957,957,957,0
20240905,121900,62712275,957,957,957,957,0
20240905,121800,62712275,957,957,957,957,1
20240905,121700,62711318,957,957,957,957,0
20240905,121600,62711318,957,957,957,957,0
20240905,121500,62711318,957,957,957,957,500
20240905,121400,62232818,957,957,957,957,2
20240905,121300,62230904,952,952,952,952,0
20240905,121200,62230904,952,952,952,952,0
20240905,121100,62230904,952,953,953,952,350
20240905,121000,61897702,952,952,952,952,0
20240905,120900,61897702,952,952,952,952,0
20240905,120800,61897702,952,952,952,952,0
20240905,120700,61897702,952,952,952,952,0
20240905,120600,61897702,952,952,952,952,0
20240905,120500,61897702,952,952,952,952,0
20240905,120400,61897702,952,952,952,952,1054
20240905,120300,60894294,955,955,955,955,0
20240905,120200,60894294,955,955,955,955,0
20240905,120100,60894294,955,955,955,955,0
20240905,120000,60894294,955,955,955,955,0
20240905,115900,60894294,955,954,955,952,1442
20240905,115800,59520057,954,954,954,954,0
20240905,115700,59520057,954,954,954,954,0
20240905,115600,59520057,954,954,954,954,0
20240905,115500,59520057,954,954,954,954,0
20240905,115400,59520057,954,954,954,954,0
20240905,115300,59520057,954,954,954,954,527
20240905,115200,59017299,959,959,959,959,0
20240905,115100,59017299,959,959,959,959,0
20240905,115000,59017299,959,959,959,959,0
20240905,114900,59017299,959,959,959,959,3
20240905,114800,59014422,955,955,955,955,0
20240905,114700,59014422,955,955,955,955,164
20240905,114600,58857802,955,955,955,955,36
20240905,114500,58823422,955,955,955,955,3
20240905,114400,58820557,955,955,955,955,2523
20240905,114300,56411092,955,955,955,955,1392
20240905,114200,55081732,955,951,955,951,1271
20240905,114100,53873007,955,955,955,955,1
20240905,114000,53872052,951,951,951,951,0
20240905,113900,53872052,951,951,951,951,0
20240905,113800,53872052,951,951,951,951,0
20240905,113700,53872052,951,951,951,951,1
20240905,113600,53871101,950,950,950,950,0
20240905,113500,53871101,950,950,950,950,201
20240905,113400,53680151,950,950,950,950,0
20240905,113300,53680151,950,950,950,950,0
20240905,113200,53680151,950,950,950,950,140
20240905,113100,53547151,951,955,955,950,1689
20240905,113000,51940712,955,952,955,951,710
20240905,112900,51264552,955,955,955,955,0
20240905,112800,51264552,955,952,955,952,365
20240905,112700,50917069,955,955,955,955,210
20240905,112600,50716519,955,955,955,955,2
20240905,112500,50714609,955,955,955,955,0
20240905,112400,50714609,955,955,955,955,511
20240905,112300,50226604,955,954,955,953,7021
20240905,112200,43523099,953,955,955,953,1159
20240905,112100,42416919,955,955,955,955,0
20240905,112000,42416919,955,956,956,955,1104
20240905,111900,41362597,955,956,956,955,1578
20240905,111800,39855119,956,956,956,956,4
20240905,111700,39851295,957,957,957,957,300
20240905,111600,39564195,957,957,957,957,1
20240905,111500,39563238,957,957,957,956,576
20240905,111400,39012071,957,957,957,957,392
20240905,111300,38636927,964,957,964,957,2
20240905,111200,38635006,957,957,957,957,0
20240905,111100,38635006,957,957,957,957,0
20240905,111000,38635006,957,957,957,957,0
20240905,110900,38635006,957,957,957,957,0
20240905,110800,38635006,957,964,964,957,614
20240905,110700,38047394,958,959,960,958,4970
20240905,110600,33282163,959,959,959,959,0
20240905,110500,33282163,959,959,959,959,100
20240905,110400,33186263,959,959,959,959,0
20240905,110300,33186263,959,959,959,959,851
20240905,110200,32370154,958,958,958,958,0
20240905,110100,32370154,958,958,958,958,0
20240905,110000,32370154,958,960,960,958,5708
20240905,105900,26891897,960,960,960,960,0
20240905,105800,26891897,960,960,960,960,0
20240905,105700,26891897,960,960,960,960,0
20240905,105600,26891897,960,960,960,960,233
20240905,105500,26668217,960,961,961,960,5352
20240905,105400,21528296,967,965,967,960,6301
20240905,105300,15478024,967,967,967,967,0
20240905,105200,15478024,967,967,967,967,2
20240905,105100,15476090,967,961,967,960,1956
20240905,105000,13596203,967,967,967,967,25
20240905,104900,13572028,961,967,967,961,1065
20240905,104800,12547286,967,967,967,967,211
20240905,104700,12343249,964,964,967,964,1506
20240905,104600,10888465,964,964,964,964,0
20240905,104500,10888465,964,964,964,964,0
20240905,104400,10888465,964,965,965,964,30
20240905,104300,10859535,967,967,967,967,0
20240905,104200,10859535,967,967,967,967,0
20240905,104100,10859535,967,967,967,967,3
20240905,104000,10856634,964,964,964,964,0
20240905,103900,10856634,964,964,964,964,396
20240905,103800,10474890,962,962,962,962,0
20240905,103700,10474890,962,962,962,962,0
20240905,103600,10474890,962,962,962,962,300
20240905,103500,10186290,962,962,962,962,1686
20240905,103400,8564358,964,964,964,964,13
20240905,103300,8551826,962,962,962,962,0
20240905,103200,8551826,962,962,962,962,0
20240905,103100,8551826,962,962,962,962,0
20240905,103000,8551826,962,962,962,962,0
20240905,102900,8551826,962,962,962,962,132
20240905,102800,8424842,964,964,964,964,5
20240905,102700,8420022,964,964,964,964,0
20240905,102600,8420022,964,964,964,964,1
20240905,102500,8419058,964,964,964,964,10
20240905,102400,8409418,964,964,964,964,59
20240905,102300,8352542,963,963,963,963,0
20240905,102200,8352542,963,963,963,963,110
20240905,102100,8246612,963,963,963,963,484
20240905,102000,7780520,962,963,963,962,652
20240905,101900,7152869,963,963,963,963,0
20240905,101800,7152869,963,966,966,963,1011
20240905,101700,6179246,966,966,966,966,0
20240905,101600,6179246,966,966,966,966,0
20240905,101500,6179246,966,966,966,966,0
20240905,101400,6179246,966,966,966,966,0
20240905,101300,6179246,966,967,967,966,203
20240905,101200,5983147,964,964,964,964,151
20240905,101100,5837583,967,967,967,967,0
20240905,101000,5837583,967,967,967,967,10
20240905,100900,5827913,967,967,967,967,0
20240905,100800,5827913,967,967,967,967,1
20240905,100700,5826946,966,966,966,966,0
20240905,100600,5826946,966,966,966,966,0
20240905,100500,5826946,966,966,966,966,416
20240905,100400,5425090,966,966,966,966,251
20240905,100300,5182624,966,966,966,966,3
20240905,100200,5179726,966,966,966,966,0
20240905,100100,5179726,966,966,966,966,0
20240905,100000,5179726,966,966,966,966,2
20240905,095900,5177794,966,966,966,966,600
20240905,095800,4598194,966,966,966,966,0
20240905,095700,4598194,966,966,966,966,0
20240905,095600,4598194,966,966,966,966,0
20240905,095500,4598194,966,966,966,966,0
20240905,095400,4598194,966,966,966,966,5
20240905,095300,4593364,966,966,966,966,0
20240905,095200,4593364,966,966,966,966,0
20240905,095100,4593364,966,966,966,966,12
20240905,095000,4581772,966,966,966,966,0
20240905,094900,4581772,966,966,966,966,0
20240905,094800,4581772,966,966,966,966,21
20240905,094700,4561486,966,966,966,966,0
20240905,094600,4561486,966,966,966,966,51
20240905,094500,4512220,966,966,966,966,0
20240905,094400,4512220,966,961,966,961,698
20240905,094300,3841437,961,961,961,961,120
20240905,094200,3726117,966,966,966,966,0
20240905,094100,3726117,966,966,966,966,0
20240905,094000,3726117,966,966,966,966,0
20240905,093900,3726117,966,966,966,966,0
20240905,093800,3726117,966,966,966,966,0
20240905,093700,3726117,966,966,966,966,20
20240905,093600,3706797,960,960,960,960,1
20240905,093500,3705837,966,966,966,966,326
20240905,093400,3390921,966,966,966,966,6
20240905,093300,3385125,966,966,966,966,0
20240905,093200,3385125,966,966,966,966,8
20240905,093100,3377397,965,965,965,965,10
20240905,093000,3367747,964,964,964,964,500
20240905,092900,2885747,964,964,964,964,0
20240905,092800,2885747,964,964,964,964,0
20240905,092700,2885747,964,964,964,964,0
20240905,092600,2885747,964,964,964,964,0
20240905,092500,2885747,964,964,964,964,500
20240905,092400,2403747,960,960,960,960,1
20240905,092300,2402787,966,966,966,966,0
20240905,092200,2402787,966,966,966,966,1
20240905,092100,2401821,959,959,959,959,0
20240905,092000,2401821,959,959,959,959,500
20240905,091900,1922321,959,963,966,959,445
20240905,091800,1493405,963,963,963,963,0
20240905,091700,1493405,963,963,963,963,0
20240905,091600,1493405,963,963,963,963,0
20240905,091500,1493405,963,963,963,963,0
20240905,091400,1493405,963,963,963,963,0
20240905,091300,1493405,963,963,963,963,0
20240905,091200,1493405,963,965,965,963,26
20240905,091100,1468319,965,965,965,965,200
20240905,091000,1275319,965,965,965,965,0
20240905,090900,1275319,965,967,967,965,16
20240905,090800,1259875,967,967,967,967,0
20240905,090700,1259875,967,967,967,967,0
20240905,090600,1259875,967,972,972,967,163
20240905,090500,1101949,975,975,975,975,0
20240905,090400,1101949,975,975,975,975,0
20240905,090300,1101949,975,972,975,972,41
20240905,090200,1062090,971,972,972,971,107
20240905,090100,958189,970,965,970,965,451
20240905,090000,520751,965,959,965,959,543