KissMeData/044180/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192800,34977740,460,460,460,460,535
20240924,192700,34977740,460,460,460,460,0
20240924,192600,34977740,460,460,460,460,0
20240924,192500,34977740,460,460,460,460,0
20240924,192400,34977740,460,460,460,460,0
20240924,192300,34977740,460,460,460,460,0
20240924,192200,34977740,460,460,460,460,0
20240924,192100,34977740,460,460,460,460,0
20240924,192000,34977740,460,460,460,460,0
20240924,191900,34977740,460,460,460,460,0
20240924,191800,34977740,460,460,460,460,0
20240924,191700,34977740,460,460,460,460,0
20240924,191600,34977740,460,460,460,460,0
20240924,191500,34977740,460,460,460,460,0
20240924,191400,34977740,460,460,460,460,0
20240924,191300,34977740,460,460,460,460,0
20240924,191200,34977740,460,460,460,460,0
20240924,191100,34977740,460,460,460,460,0
20240924,191000,34977740,460,460,460,460,0
20240924,190900,34977740,460,460,460,460,0
20240924,190800,34977740,460,460,460,460,0
20240924,190700,34977740,460,460,460,460,0
20240924,190600,34977740,460,460,460,460,0
20240924,190500,34977740,460,460,460,460,0
20240924,190400,34977740,460,460,460,460,0
20240924,190300,34977740,460,460,460,460,0
20240924,190200,34977740,460,460,460,460,0
20240924,190100,34977740,460,460,460,460,0
20240924,190000,34977740,460,460,460,460,0
20240924,185900,34977740,460,460,460,460,0
20240924,185800,34977740,460,460,460,460,535
20240924,185700,34977740,460,460,460,460,0
20240924,185600,34977740,460,460,460,460,0
20240924,185500,34977740,460,460,460,460,0
20240924,185400,34977740,460,460,460,460,0
20240924,185300,34977740,460,460,460,460,0
20240924,185200,34977740,460,460,460,460,0
20240924,185100,34977740,460,460,460,460,0
20240924,185000,34977740,460,460,460,460,0
20240924,184900,34977740,460,460,460,460,0
20240924,184800,34977740,460,460,460,460,0
20240924,184700,34977740,460,460,460,460,0
20240924,184600,34977740,460,460,460,460,0
20240924,184500,34977740,460,460,460,460,0
20240924,184400,34977740,460,460,460,460,0
20240924,184300,34977740,460,460,460,460,0
20240924,184200,34977740,460,460,460,460,0
20240924,184100,34977740,460,460,460,460,0
20240924,184000,34977740,460,460,460,460,0
20240924,183900,34977740,460,460,460,460,0
20240924,183800,34977740,460,460,460,460,0
20240924,183700,34977740,460,460,460,460,0
20240924,183600,34977740,460,460,460,460,0
20240924,183500,34977740,460,460,460,460,0
20240924,183400,34977740,460,460,460,460,0
20240924,183300,34977740,460,460,460,460,0
20240924,183200,34977740,460,460,460,460,0
20240924,183100,34977740,460,460,460,460,0
20240924,183000,34977740,460,460,460,460,0
20240924,182900,34977740,460,460,460,460,0
20240924,182800,34977740,460,460,460,460,535
20240924,182700,34977740,460,460,460,460,0
20240924,182600,34977740,460,460,460,460,0
20240924,182500,34977740,460,460,460,460,0
20240924,182400,34977740,460,460,460,460,0
20240924,182300,34977740,460,460,460,460,0
20240924,182200,34977740,460,460,460,460,0
20240924,182100,34977740,460,460,460,460,0
20240924,182000,34977740,460,460,460,460,0
20240924,181900,34977740,460,460,460,460,0
20240924,181800,34977740,460,460,460,460,0
20240924,181700,34977740,460,460,460,460,0
20240924,181600,34977740,460,460,460,460,0
20240924,181500,34977740,460,460,460,460,0
20240924,181400,34977740,460,460,460,460,0
20240924,181300,34977740,460,460,460,460,0
20240924,181200,34977740,460,460,460,460,0
20240924,181100,34977740,460,460,460,460,0
20240924,181000,34977740,460,460,460,460,0
20240924,180900,34977740,460,460,460,460,0
20240924,180800,34977740,460,460,460,460,0
20240924,180700,34977740,460,460,460,460,0
20240924,180600,34977740,460,460,460,460,0
20240924,180500,34977740,460,460,460,460,0
20240924,180400,34977740,460,460,460,460,0
20240924,180300,34977740,460,460,460,460,0
20240924,180200,34977740,460,460,460,460,0
20240924,180100,34977740,460,460,460,460,0
20240924,180000,34977740,460,460,460,460,0
20240924,175900,34977740,460,460,460,460,0
20240924,175800,34977740,460,460,460,460,535
20240924,175700,34977740,460,460,460,460,0
20240924,175600,34977740,460,460,460,460,0
20240924,175500,34977740,460,460,460,460,0
20240924,175400,34977740,460,460,460,460,0
20240924,175300,34977740,460,460,460,460,0
20240924,175200,34977740,460,460,460,460,0
20240924,175100,34977740,460,460,460,460,0
20240924,175000,34977740,460,460,460,460,0
20240924,174900,34977740,460,460,460,460,0
20240924,174800,34977740,460,460,460,460,0
20240924,174700,34977740,460,460,460,460,0
20240924,174600,34977740,460,460,460,460,0
20240924,174500,34977740,460,460,460,460,0
20240924,174400,34977740,460,460,460,460,0
20240924,174300,34977740,460,460,460,460,0
20240924,174200,34977740,460,460,460,460,0
20240924,174100,34977740,460,460,460,460,0
20240924,174000,34977740,460,460,460,460,0
20240924,173900,34977740,460,460,460,460,0
20240924,173800,34977740,460,460,460,460,0
20240924,173700,34977740,460,460,460,460,0
20240924,173600,34977740,460,460,460,460,0
20240924,173500,34977740,460,460,460,460,0
20240924,173400,34977740,460,460,460,460,0
20240924,173300,34977740,460,460,460,460,0
20240924,173200,34977740,460,460,460,460,0
20240924,173100,34977740,460,460,460,460,0
20240924,173000,34977740,460,460,460,460,0
20240924,172900,34977740,460,460,460,460,0
20240924,172800,34977740,460,460,460,460,535
20240924,172700,34977740,460,460,460,460,0
20240924,172600,34977740,460,460,460,460,0
20240924,172500,34977740,460,460,460,460,0
20240924,172400,34977740,460,460,460,460,0
20240924,172300,34977740,460,460,460,460,0
20240924,172200,34977740,460,460,460,460,0
20240924,172100,34977740,460,460,460,460,0
20240924,172000,34977740,460,460,460,460,0
20240924,171900,34977740,460,460,460,460,0
20240924,171800,34977740,460,460,460,460,0
20240924,171700,34977740,460,460,460,460,0
20240924,171600,34977740,460,460,460,460,0
20240924,171500,34977740,460,460,460,460,0
20240924,171400,34977740,460,460,460,460,0
20240924,171300,34977740,460,460,460,460,0
20240924,171200,34977740,460,460,460,460,0
20240924,171100,34977740,460,460,460,460,0
20240924,171000,34977740,460,460,460,460,0
20240924,170900,34977740,460,460,460,460,0
20240924,170800,34977740,460,460,460,460,0
20240924,170700,34977740,460,460,460,460,0
20240924,170600,34977740,460,460,460,460,0
20240924,170500,34977740,460,460,460,460,0
20240924,170400,34977740,460,460,460,460,0
20240924,170300,34977740,460,460,460,460,0
20240924,170200,34977740,460,460,460,460,0
20240924,170100,34977740,460,460,460,460,0
20240924,170000,34977740,460,460,460,460,0
20240924,165900,34977740,460,460,460,460,0
20240924,165800,34977740,460,460,460,460,535
20240924,165700,34977740,460,460,460,460,0
20240924,165600,34977740,460,460,460,460,0
20240924,165500,34977740,460,460,460,460,0
20240924,165400,34977740,460,460,460,460,0
20240924,165300,34977740,460,460,460,460,0
20240924,165200,34977740,460,460,460,460,0
20240924,165100,34977740,460,460,460,460,0
20240924,165000,34977740,460,460,460,460,0
20240924,164900,34977740,460,460,460,460,0
20240924,164800,34977740,460,460,460,460,0
20240924,164700,34977740,460,460,460,460,0
20240924,164600,34977740,460,460,460,460,0
20240924,164500,34977740,460,460,460,460,0
20240924,164400,34977740,460,460,460,460,0
20240924,164300,34977740,460,460,460,460,0
20240924,164200,34977740,460,460,460,460,0
20240924,164100,34977740,460,460,460,460,0
20240924,164000,34977740,460,460,460,460,0
20240924,163900,34977740,460,460,460,460,0
20240924,163800,34977740,460,460,460,460,0
20240924,163700,34977740,460,460,460,460,0
20240924,163600,34977740,460,460,460,460,0
20240924,163500,34977740,460,460,460,460,0
20240924,163400,34977740,460,460,460,460,0
20240924,163300,34977740,460,460,460,460,0
20240924,163200,34977740,460,460,460,460,0
20240924,163100,34977740,460,460,460,460,0
20240924,163000,34977740,460,460,460,460,0
20240924,162900,34977740,460,460,460,460,0
20240924,162800,34977740,460,460,460,460,535
20240924,162700,34977740,460,460,460,460,0
20240924,162600,34977740,460,460,460,460,0
20240924,162500,34977740,460,460,460,460,0
20240924,162400,34977740,460,460,460,460,0
20240924,162300,34977740,460,460,460,460,0
20240924,162200,34977740,460,460,460,460,0
20240924,162100,34977740,460,460,460,460,0
20240924,162000,34977740,460,460,460,460,0
20240924,161900,34977740,460,460,460,460,0
20240924,161800,34977740,460,460,460,460,0
20240924,161700,34977740,460,460,460,460,0
20240924,161600,34977740,460,460,460,460,0
20240924,161500,34977740,460,460,460,460,0
20240924,161400,34977740,460,460,460,460,0
20240924,161300,34977740,460,460,460,460,0
20240924,161200,34977740,460,460,460,460,0
20240924,161100,34977740,460,460,460,460,0
20240924,161000,34977740,460,460,460,460,0
20240924,160900,34977740,460,460,460,460,0
20240924,160800,34977740,460,460,460,460,0
20240924,160700,34977740,460,460,460,460,0
20240924,160600,34977740,460,460,460,460,0
20240924,160500,34977740,460,460,460,460,0
20240924,160400,34977740,460,460,460,460,0
20240924,160300,34977740,460,460,460,460,0
20240924,160200,34977740,460,460,460,460,0
20240924,160100,34977740,460,460,460,460,0
20240924,160000,34977740,460,460,460,460,0
20240924,155900,34977740,460,460,460,460,0
20240924,155800,34977740,460,460,460,460,535
20240924,155700,34977740,460,460,460,460,0
20240924,155600,34977740,460,460,460,460,0
20240924,155500,34977740,460,460,460,460,0
20240924,155400,34977740,460,460,460,460,0
20240924,155300,34977740,460,460,460,460,0
20240924,155200,34977740,460,460,460,460,0
20240924,155100,34977740,460,460,460,460,0
20240924,155000,34977740,460,460,460,460,0
20240924,154900,34977740,460,460,460,460,0
20240924,154800,34977740,460,460,460,460,0
20240924,154700,34977740,460,460,460,460,0
20240924,154600,34977740,460,460,460,460,0
20240924,154500,34977740,460,460,460,460,0
20240924,154400,34977740,460,460,460,460,0
20240924,154300,34977740,460,460,460,460,0
20240924,154200,34977740,460,460,460,460,0
20240924,154100,34977740,460,460,460,460,0
20240924,154000,34977740,460,460,460,460,0
20240924,153900,34977740,460,460,460,460,0
20240924,153800,34977740,460,460,460,460,0
20240924,153700,34977740,460,460,460,460,0
20240924,153600,34977740,460,460,460,460,0
20240924,153500,34977740,460,460,460,460,0
20240924,153400,34977740,460,460,460,460,0
20240924,153300,34977740,460,460,460,460,0
20240924,153200,34977740,460,460,460,460,0
20240924,153100,34977740,460,460,460,460,0
20240924,153000,34977740,460,460,460,460,535
20240924,152900,34731640,461,461,461,461,0
20240924,152800,34731640,461,461,461,461,0
20240924,152700,34731640,461,461,461,461,0
20240924,152600,34731640,461,461,461,461,0
20240924,152500,34731640,461,461,461,461,0
20240924,152400,34731640,461,461,461,461,0
20240924,152300,34731640,461,461,461,461,0
20240924,152200,34731640,461,461,461,461,0
20240924,152100,34731640,461,461,461,461,0
20240924,152000,34731640,461,461,461,461,0
20240924,151900,34731640,461,461,461,461,0
20240924,151800,34731640,461,461,461,461,2
20240924,151700,34730718,461,461,461,461,0
20240924,151600,34730718,461,461,461,461,0
20240924,151500,34730718,461,461,461,461,0
20240924,151400,34730718,461,461,461,461,0
20240924,151300,34730718,461,461,461,461,0
20240924,151200,34730718,461,459,461,459,176
20240924,151100,34649932,462,462,462,462,0
20240924,151000,34649932,462,462,462,462,0
20240924,150900,34649932,462,462,462,462,216
20240924,150800,34550140,462,462,462,462,1
20240924,150700,34549678,462,462,462,462,0
20240924,150600,34549678,462,462,462,462,0
20240924,150500,34549678,462,462,462,462,0
20240924,150400,34549678,462,462,462,462,0
20240924,150300,34549678,462,462,462,462,0
20240924,150200,34549678,462,462,462,462,54
20240924,150100,34524730,462,462,462,462,1
20240924,150000,34524268,462,462,462,462,0
20240924,145900,34524268,462,462,462,462,0
20240924,145800,34524268,462,462,462,462,0
20240924,145700,34524268,462,462,462,462,0
20240924,145600,34524268,462,462,462,462,0
20240924,145500,34524268,462,462,462,462,0
20240924,145400,34524268,462,462,462,462,0
20240924,145300,34524268,462,462,462,462,0
20240924,145200,34524268,462,462,462,462,0
20240924,145100,34524268,462,462,462,462,0
20240924,145000,34524268,462,462,462,462,93
20240924,144900,34481302,462,462,462,462,0
20240924,144800,34481302,462,462,462,462,1
20240924,144700,34480840,458,459,459,458,1420
20240924,144600,33830014,462,462,462,462,0
20240924,144500,33830014,462,462,462,462,0
20240924,144400,33830014,462,462,462,462,0
20240924,144300,33830014,462,462,462,462,0
20240924,144200,33830014,462,462,462,462,0
20240924,144100,33830014,462,462,462,462,1
20240924,144000,33829552,460,460,460,460,1
20240924,143900,33829092,460,460,460,459,101
20240924,143800,33782657,463,463,463,463,0
20240924,143700,33782657,463,463,463,463,0
20240924,143600,33782657,463,463,463,463,0
20240924,143500,33782657,463,463,463,463,0
20240924,143400,33782657,463,463,463,463,0
20240924,143300,33782657,463,463,463,463,0
20240924,143200,33782657,463,463,463,463,0
20240924,143100,33782657,463,463,463,463,0
20240924,143000,33782657,463,463,463,463,0
20240924,142900,33782657,463,463,463,463,0
20240924,142800,33782657,463,463,463,463,0
20240924,142700,33782657,463,463,463,463,0
20240924,142600,33782657,463,463,463,463,0
20240924,142500,33782657,463,463,463,463,0
20240924,142400,33782657,463,463,463,463,0
20240924,142300,33782657,463,463,463,463,0
20240924,142200,33782657,463,463,463,463,0
20240924,142100,33782657,463,463,463,463,0
20240924,142000,33782657,463,463,463,463,0
20240924,141900,33782657,463,463,463,463,0
20240924,141800,33782657,463,463,463,463,0
20240924,141700,33782657,463,463,463,463,0
20240924,141600,33782657,463,463,463,463,0
20240924,141500,33782657,463,463,463,463,0
20240924,141400,33782657,463,463,463,463,0
20240924,141300,33782657,463,463,463,463,0
20240924,141200,33782657,463,463,463,463,0
20240924,141100,33782657,463,463,463,463,0
20240924,141000,33782657,463,463,463,463,0
20240924,140900,33782657,463,463,463,463,0
20240924,140800,33782657,463,463,463,463,0
20240924,140700,33782657,463,463,463,463,0
20240924,140600,33782657,463,463,463,463,0
20240924,140500,33782657,463,463,463,463,0
20240924,140400,33782657,463,463,463,463,0
20240924,140300,33782657,463,463,463,463,0
20240924,140200,33782657,463,463,463,463,0
20240924,140100,33782657,463,463,463,463,0
20240924,140000,33782657,463,463,463,463,0
20240924,135900,33782657,463,463,463,463,0
20240924,135800,33782657,463,463,463,463,0
20240924,135700,33782657,463,463,463,463,0
20240924,135600,33782657,463,463,463,463,0
20240924,135500,33782657,463,463,463,463,0
20240924,135400,33782657,463,463,463,463,0
20240924,135300,33782657,463,463,463,463,0
20240924,135200,33782657,463,463,463,463,0
20240924,135100,33782657,463,463,463,463,0
20240924,135000,33782657,463,463,463,463,0
20240924,134900,33782657,463,463,463,463,0
20240924,134800,33782657,463,463,463,463,1
20240924,134700,33782194,463,463,463,463,0
20240924,134600,33782194,463,463,463,463,0
20240924,134500,33782194,463,461,463,461,2745
20240924,134400,32516643,461,461,461,461,0
20240924,134300,32516643,461,461,461,461,0
20240924,134200,32516643,461,461,461,461,0
20240924,134100,32516643,461,461,461,461,0
20240924,134000,32516643,461,461,461,461,0
20240924,133900,32516643,461,461,461,461,0
20240924,133800,32516643,461,461,461,461,0
20240924,133700,32516643,461,461,461,461,0
20240924,133600,32516643,461,461,461,461,0
20240924,133500,32516643,461,461,461,461,0
20240924,133400,32516643,461,461,461,461,0
20240924,133300,32516643,461,461,461,461,0
20240924,133200,32516643,461,461,461,461,1000
20240924,133100,32055643,461,461,461,461,0
20240924,133000,32055643,461,461,461,461,0
20240924,132900,32055643,461,461,461,461,0
20240924,132800,32055643,461,461,461,461,4
20240924,132700,32053799,461,461,461,461,0
20240924,132600,32053799,461,461,461,461,0
20240924,132500,32053799,461,461,461,461,0
20240924,132400,32053799,461,461,461,461,0
20240924,132300,32053799,461,461,461,461,0
20240924,132200,32053799,461,461,461,461,0
20240924,132100,32053799,461,461,461,461,0
20240924,132000,32053799,461,461,461,461,0
20240924,131900,32053799,461,461,461,461,1
20240924,131800,32053338,458,460,460,458,2305
20240924,131700,30993494,460,460,460,460,0
20240924,131600,30993494,460,460,460,460,1
20240924,131500,30993034,460,460,460,460,0
20240924,131400,30993034,460,460,460,460,0
20240924,131300,30993034,460,460,460,460,0
20240924,131200,30993034,460,460,460,460,0
20240924,131100,30993034,460,460,460,460,0
20240924,131000,30993034,460,460,460,460,0
20240924,130900,30993034,460,460,460,460,0
20240924,130800,30993034,460,460,460,460,0
20240924,130700,30993034,460,460,460,460,0
20240924,130600,30993034,460,460,460,460,0
20240924,130500,30993034,460,460,460,460,0
20240924,130400,30993034,460,460,460,460,0
20240924,130300,30993034,460,460,460,460,0
20240924,130200,30993034,460,460,460,460,0
20240924,130100,30993034,460,460,460,460,0
20240924,130000,30993034,460,460,460,460,0
20240924,125900,30993034,460,460,460,460,0
20240924,125800,30993034,460,460,460,460,0
20240924,125700,30993034,460,460,460,460,0
20240924,125600,30993034,460,460,460,460,0
20240924,125500,30993034,460,460,460,460,0
20240924,125400,30993034,460,460,460,460,0
20240924,125300,30993034,460,460,460,460,0
20240924,125200,30993034,460,460,460,460,0
20240924,125100,30993034,460,460,460,460,0
20240924,125000,30993034,460,460,460,460,0
20240924,124900,30993034,460,460,460,460,0
20240924,124800,30993034,460,460,460,460,0
20240924,124700,30993034,460,460,460,460,0
20240924,124600,30993034,460,460,460,460,0
20240924,124500,30993034,460,460,460,460,0
20240924,124400,30993034,460,460,460,460,0
20240924,124300,30993034,460,460,460,460,0
20240924,124200,30993034,460,458,460,458,50
20240924,124100,30970132,460,460,460,460,0
20240924,124000,30970132,460,460,460,460,0
20240924,123900,30970132,460,460,460,460,0
20240924,123800,30970132,460,460,460,460,0
20240924,123700,30970132,460,460,460,460,1
20240924,123600,30969672,458,458,458,458,217
20240924,123500,30870286,460,460,460,460,0
20240924,123400,30870286,460,460,460,460,0
20240924,123300,30870286,460,460,460,460,0
20240924,123200,30870286,460,460,460,460,0
20240924,123100,30870286,460,460,460,460,0
20240924,123000,30870286,460,460,460,460,0
20240924,122900,30870286,460,460,460,460,0
20240924,122800,30870286,460,460,460,460,0
20240924,122700,30870286,460,460,460,460,0
20240924,122600,30870286,460,460,460,460,0
20240924,122500,30870286,460,460,460,460,0
20240924,122400,30870286,460,460,460,460,0
20240924,122300,30870286,460,460,460,460,0
20240924,122200,30870286,460,460,460,460,0
20240924,122100,30870286,460,460,460,460,0
20240924,122000,30870286,460,460,460,460,0
20240924,121900,30870286,460,460,460,460,0
20240924,121800,30870286,460,460,460,460,0
20240924,121700,30870286,460,460,460,460,0
20240924,121600,30870286,460,460,460,460,0
20240924,121500,30870286,460,460,460,460,0
20240924,121400,30870286,460,460,460,460,0
20240924,121300,30870286,460,460,460,460,0
20240924,121200,30870286,460,460,460,460,0
20240924,121100,30870286,460,460,460,460,1
20240924,121000,30869826,457,458,458,457,1547
20240924,120900,30162349,460,460,460,460,0
20240924,120800,30162349,460,460,460,460,0
20240924,120700,30162349,460,460,460,460,0
20240924,120600,30162349,460,460,460,460,0
20240924,120500,30162349,460,460,460,460,0
20240924,120400,30162349,460,460,460,460,0
20240924,120300,30162349,460,460,460,460,0
20240924,120200,30162349,460,460,460,460,0
20240924,120100,30162349,460,460,460,460,0
20240924,120000,30162349,460,460,460,460,0
20240924,115900,30162349,460,460,460,460,0
20240924,115800,30162349,460,460,460,460,0
20240924,115700,30162349,460,460,460,460,0
20240924,115600,30162349,460,460,460,460,0
20240924,115500,30162349,460,460,460,460,0
20240924,115400,30162349,460,460,460,460,0
20240924,115300,30162349,460,460,460,460,0
20240924,115200,30162349,460,460,460,460,500
20240924,115100,29932349,460,460,460,460,0
20240924,115000,29932349,460,460,460,460,0
20240924,114900,29932349,460,460,460,460,0
20240924,114800,29932349,460,460,460,460,0
20240924,114700,29932349,460,460,460,460,0
20240924,114600,29932349,460,460,460,460,0
20240924,114500,29932349,460,458,460,458,4
20240924,114400,29930513,461,461,461,461,0
20240924,114300,29930513,461,461,461,461,0
20240924,114200,29930513,461,461,461,461,0
20240924,114100,29930513,461,461,461,461,0
20240924,114000,29930513,461,461,461,461,0
20240924,113900,29930513,461,461,461,461,0
20240924,113800,29930513,461,461,461,461,0
20240924,113700,29930513,461,461,461,461,1
20240924,113600,29930052,461,458,461,458,3557
20240924,113500,28296231,460,460,460,460,0
20240924,113400,28296231,460,460,460,460,0
20240924,113300,28296231,460,460,460,460,0
20240924,113200,28296231,460,460,460,460,0
20240924,113100,28296231,460,460,460,460,0
20240924,113000,28296231,460,460,460,460,0
20240924,112900,28296231,460,460,460,460,0
20240924,112800,28296231,460,460,460,460,0
20240924,112700,28296231,460,460,460,460,18
20240924,112600,28287951,461,461,461,461,0
20240924,112500,28287951,461,461,461,461,0
20240924,112400,28287951,461,461,461,461,0
20240924,112300,28287951,461,461,461,461,0
20240924,112200,28287951,461,461,461,461,0
20240924,112100,28287951,461,461,461,461,0
20240924,112000,28287951,461,461,461,461,0
20240924,111900,28287951,461,461,461,461,0
20240924,111800,28287951,461,461,461,461,0
20240924,111700,28287951,461,461,461,461,0
20240924,111600,28287951,461,461,461,459,1330
20240924,111500,27675137,461,461,461,461,0
20240924,111400,27675137,461,461,461,461,0
20240924,111300,27675137,461,461,461,461,0
20240924,111200,27675137,461,461,461,461,0
20240924,111100,27675137,461,461,461,461,7
20240924,111000,27671910,461,461,461,461,653
20240924,110900,27370877,462,462,462,462,1
20240924,110800,27370415,460,462,462,460,1065
20240924,110700,26878511,462,462,462,462,0
20240924,110600,26878511,462,462,462,460,148
20240924,110500,26810161,462,462,462,462,0
20240924,110400,26810161,462,462,462,462,0
20240924,110300,26810161,462,462,462,460,13
20240924,110200,26804157,463,463,463,463,0
20240924,110100,26804157,463,463,463,463,0
20240924,110000,26804157,463,463,463,463,0
20240924,105900,26804157,463,463,463,463,0
20240924,105800,26804157,463,463,463,463,0
20240924,105700,26804157,463,463,463,463,0
20240924,105600,26804157,463,463,463,463,0
20240924,105500,26804157,463,463,463,463,0
20240924,105400,26804157,463,463,463,463,0
20240924,105300,26804157,463,463,463,463,0
20240924,105200,26804157,463,463,463,463,0
20240924,105100,26804157,463,463,463,463,0
20240924,105000,26804157,463,463,463,463,0
20240924,104900,26804157,463,463,463,463,0
20240924,104800,26804157,463,463,463,463,0
20240924,104700,26804157,463,463,463,463,0
20240924,104600,26804157,463,463,463,463,0
20240924,104500,26804157,463,463,463,463,0
20240924,104400,26804157,463,463,463,463,0
20240924,104300,26804157,463,463,463,463,0
20240924,104200,26804157,463,463,463,463,0
20240924,104100,26804157,463,463,463,463,0
20240924,104000,26804157,463,463,463,463,0
20240924,103900,26804157,463,463,463,463,0
20240924,103800,26804157,463,463,463,463,1
20240924,103700,26803694,460,460,460,460,19
20240924,103600,26794954,464,464,464,464,0
20240924,103500,26794954,464,464,464,464,0
20240924,103400,26794954,464,464,464,464,0
20240924,103300,26794954,464,464,464,464,0
20240924,103200,26794954,464,464,464,464,0
20240924,103100,26794954,464,464,464,464,0
20240924,103000,26794954,464,464,464,464,0
20240924,102900,26794954,464,464,464,464,0
20240924,102800,26794954,464,463,464,463,1984
20240924,102700,25876361,464,464,464,464,0
20240924,102600,25876361,464,463,464,463,3001
20240924,102500,24486897,463,463,463,463,0
20240924,102400,24486897,463,463,463,463,0
20240924,102300,24486897,463,463,463,463,0
20240924,102200,24486897,463,463,463,463,1
20240924,102100,24486434,462,462,462,462,1
20240924,102000,24485972,458,458,458,458,0
20240924,101900,24485972,458,458,458,458,0
20240924,101800,24485972,458,458,458,458,3355
20240924,101700,22949382,458,458,458,458,0
20240924,101600,22949382,458,458,458,458,815
20240924,101500,22576112,458,458,458,458,0
20240924,101400,22576112,458,459,459,458,5015
20240924,101300,20277493,464,464,464,464,0
20240924,101200,20277493,464,464,464,464,0
20240924,101100,20277493,464,464,464,464,0
20240924,101000,20277493,464,464,464,464,0
20240924,100900,20277493,464,464,464,464,2225
20240924,100800,19245093,460,460,460,460,0
20240924,100700,19245093,460,460,460,460,1455
20240924,100600,18575793,461,461,461,461,0
20240924,100500,18575793,461,461,461,461,647
20240924,100400,18277526,461,461,461,461,1190
20240924,100300,17728936,459,459,459,459,1757
20240924,100200,16922473,459,459,459,459,0
20240924,100100,16922473,459,462,462,459,15674
20240924,100000,9713998,461,461,461,461,0
20240924,095900,9713998,461,461,461,461,0
20240924,095800,9713998,461,461,461,461,0
20240924,095700,9713998,461,461,461,461,0
20240924,095600,9713998,461,461,461,461,0
20240924,095500,9713998,461,461,461,461,0
20240924,095400,9713998,461,461,461,461,0
20240924,095300,9713998,461,461,461,461,0
20240924,095200,9713998,461,461,461,461,0
20240924,095100,9713998,461,462,462,461,4277
20240924,095000,7742101,465,465,465,465,0
20240924,094900,7742101,465,465,465,465,0
20240924,094800,7742101,465,465,465,465,0
20240924,094700,7742101,465,465,465,465,0
20240924,094600,7742101,465,465,465,465,0
20240924,094500,7742101,465,465,465,465,0
20240924,094400,7742101,465,465,465,465,0
20240924,094300,7742101,465,465,465,465,0
20240924,094200,7742101,465,463,465,461,8138
20240924,094100,3984290,465,465,465,465,0
20240924,094000,3984290,465,465,465,465,11
20240924,093900,3979175,465,465,465,465,1
20240924,093800,3978710,463,463,463,463,0
20240924,093700,3978710,463,463,463,463,0
20240924,093600,3978710,463,463,463,463,0
20240924,093500,3978710,463,463,463,463,0
20240924,093400,3978710,463,463,463,463,0
20240924,093300,3978710,463,463,463,463,1248
20240924,093200,3400886,463,463,463,463,1717
20240924,093100,2605915,465,465,465,465,1248
20240924,093000,2025595,463,463,463,463,0
20240924,092900,2025595,463,463,463,463,0
20240924,092800,2025595,463,463,463,463,0
20240924,092700,2025595,463,463,463,463,0
20240924,092600,2025595,463,463,463,463,0
20240924,092500,2025595,463,463,463,463,300
20240924,092400,1886695,463,463,463,463,0
20240924,092300,1886695,463,463,463,463,0
20240924,092200,1886695,463,463,463,463,709
20240924,092100,1558428,463,463,463,463,0
20240924,092000,1558428,463,463,463,463,0
20240924,091900,1558428,463,463,463,463,0
20240924,091800,1558428,463,463,463,463,1
20240924,091700,1557965,465,465,465,465,0
20240924,091600,1557965,465,465,465,465,0
20240924,091500,1557965,465,465,465,465,5
20240924,091400,1555640,465,465,465,465,0
20240924,091300,1555640,465,465,465,465,0
20240924,091200,1555640,465,465,465,465,0
20240924,091100,1555640,465,465,465,465,0
20240924,091000,1555640,465,465,465,465,0
20240924,090900,1555640,465,465,465,465,43
20240924,090800,1535645,465,465,465,465,2
20240924,090700,1534715,465,465,465,465,1
20240924,090600,1534250,465,465,465,465,0
20240924,090500,1534250,465,464,465,464,1472
20240924,090400,850570,465,465,465,465,0
20240924,090300,850570,465,465,465,465,0
20240924,090200,850570,465,465,465,465,51
20240924,090100,826855,464,463,464,463,782
20240924,090000,464389,463,463,463,463,1002