KissMeData/016590/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190000,170375990,5630,5630,5630,5630,53
20240902,185900,170375990,5630,5630,5630,5630,0
20240902,185800,170375990,5630,5630,5630,5630,0
20240902,185700,170375990,5630,5630,5630,5630,0
20240902,185600,170375990,5630,5630,5630,5630,0
20240902,185500,170375990,5630,5630,5630,5630,0
20240902,185400,170375990,5630,5630,5630,5630,0
20240902,185300,170375990,5630,5630,5630,5630,0
20240902,185200,170375990,5630,5630,5630,5630,0
20240902,185100,170375990,5630,5630,5630,5630,0
20240902,185000,170375990,5630,5630,5630,5630,0
20240902,184900,170375990,5630,5630,5630,5630,0
20240902,184800,170375990,5630,5630,5630,5630,0
20240902,184700,170375990,5630,5630,5630,5630,0
20240902,184600,170375990,5630,5630,5630,5630,0
20240902,184500,170375990,5630,5630,5630,5630,0
20240902,184400,170375990,5630,5630,5630,5630,0
20240902,184300,170375990,5630,5630,5630,5630,0
20240902,184200,170375990,5630,5630,5630,5630,0
20240902,184100,170375990,5630,5630,5630,5630,0
20240902,184000,170375990,5630,5630,5630,5630,0
20240902,183900,170375990,5630,5630,5630,5630,0
20240902,183800,170375990,5630,5630,5630,5630,0
20240902,183700,170375990,5630,5630,5630,5630,0
20240902,183600,170375990,5630,5630,5630,5630,0
20240902,183500,170375990,5630,5630,5630,5630,0
20240902,183400,170375990,5630,5630,5630,5630,0
20240902,183300,170375990,5630,5630,5630,5630,0
20240902,183200,170375990,5630,5630,5630,5630,0
20240902,183100,170375990,5630,5630,5630,5630,0
20240902,183000,170375990,5630,5630,5630,5630,53
20240902,182900,170375990,5630,5630,5630,5630,0
20240902,182800,170375990,5630,5630,5630,5630,0
20240902,182700,170375990,5630,5630,5630,5630,0
20240902,182600,170375990,5630,5630,5630,5630,0
20240902,182500,170375990,5630,5630,5630,5630,0
20240902,182400,170375990,5630,5630,5630,5630,0
20240902,182300,170375990,5630,5630,5630,5630,0
20240902,182200,170375990,5630,5630,5630,5630,0
20240902,182100,170375990,5630,5630,5630,5630,0
20240902,182000,170375990,5630,5630,5630,5630,0
20240902,181900,170375990,5630,5630,5630,5630,0
20240902,181800,170375990,5630,5630,5630,5630,0
20240902,181700,170375990,5630,5630,5630,5630,0
20240902,181600,170375990,5630,5630,5630,5630,0
20240902,181500,170375990,5630,5630,5630,5630,0
20240902,181400,170375990,5630,5630,5630,5630,0
20240902,181300,170375990,5630,5630,5630,5630,0
20240902,181200,170375990,5630,5630,5630,5630,0
20240902,181100,170375990,5630,5630,5630,5630,0
20240902,181000,170375990,5630,5630,5630,5630,0
20240902,180900,170375990,5630,5630,5630,5630,0
20240902,180800,170375990,5630,5630,5630,5630,0
20240902,180700,170375990,5630,5630,5630,5630,0
20240902,180600,170375990,5630,5630,5630,5630,0
20240902,180500,170375990,5630,5630,5630,5630,0
20240902,180400,170375990,5630,5630,5630,5630,0
20240902,180300,170375990,5630,5630,5630,5630,0
20240902,180200,170375990,5630,5630,5630,5630,0
20240902,180100,170375990,5630,5630,5630,5630,0
20240902,180000,170375990,5630,5630,5630,5630,53
20240902,175900,170375990,5630,5630,5630,5630,0
20240902,175800,170375990,5630,5630,5630,5630,0
20240902,175700,170375990,5630,5630,5630,5630,0
20240902,175600,170375990,5630,5630,5630,5630,0
20240902,175500,170375990,5630,5630,5630,5630,0
20240902,175400,170375990,5630,5630,5630,5630,0
20240902,175300,170375990,5630,5630,5630,5630,0
20240902,175200,170375990,5630,5630,5630,5630,0
20240902,175100,170375990,5630,5630,5630,5630,0
20240902,175000,170375990,5630,5630,5630,5630,0
20240902,174900,170375990,5630,5630,5630,5630,0
20240902,174800,170375990,5630,5630,5630,5630,0
20240902,174700,170375990,5630,5630,5630,5630,0
20240902,174600,170375990,5630,5630,5630,5630,0
20240902,174500,170375990,5630,5630,5630,5630,0
20240902,174400,170375990,5630,5630,5630,5630,0
20240902,174300,170375990,5630,5630,5630,5630,0
20240902,174200,170375990,5630,5630,5630,5630,0
20240902,174100,170375990,5630,5630,5630,5630,0
20240902,174000,170375990,5630,5630,5630,5630,0
20240902,173900,170375990,5630,5630,5630,5630,0
20240902,173800,170375990,5630,5630,5630,5630,0
20240902,173700,170375990,5630,5630,5630,5630,0
20240902,173600,170375990,5630,5630,5630,5630,0
20240902,173500,170375990,5630,5630,5630,5630,0
20240902,173400,170375990,5630,5630,5630,5630,0
20240902,173300,170375990,5630,5630,5630,5630,0
20240902,173200,170375990,5630,5630,5630,5630,0
20240902,173100,170375990,5630,5630,5630,5630,0
20240902,173000,170375990,5630,5630,5630,5630,53
20240902,172900,170375990,5630,5630,5630,5630,0
20240902,172800,170375990,5630,5630,5630,5630,0
20240902,172700,170375990,5630,5630,5630,5630,0
20240902,172600,170375990,5630,5630,5630,5630,0
20240902,172500,170375990,5630,5630,5630,5630,0
20240902,172400,170375990,5630,5630,5630,5630,0
20240902,172300,170375990,5630,5630,5630,5630,0
20240902,172200,170375990,5630,5630,5630,5630,0
20240902,172100,170375990,5630,5630,5630,5630,0
20240902,172000,170375990,5630,5630,5630,5630,0
20240902,171900,170375990,5630,5630,5630,5630,0
20240902,171800,170375990,5630,5630,5630,5630,0
20240902,171700,170375990,5630,5630,5630,5630,0
20240902,171600,170375990,5630,5630,5630,5630,0
20240902,171500,170375990,5630,5630,5630,5630,0
20240902,171400,170375990,5630,5630,5630,5630,0
20240902,171300,170375990,5630,5630,5630,5630,0
20240902,171200,170375990,5630,5630,5630,5630,0
20240902,171100,170375990,5630,5630,5630,5630,0
20240902,171000,170375990,5630,5630,5630,5630,0
20240902,170900,170375990,5630,5630,5630,5630,0
20240902,170800,170375990,5630,5630,5630,5630,0
20240902,170700,170375990,5630,5630,5630,5630,0
20240902,170600,170375990,5630,5630,5630,5630,0
20240902,170500,170375990,5630,5630,5630,5630,0
20240902,170400,170375990,5630,5630,5630,5630,0
20240902,170300,170375990,5630,5630,5630,5630,0
20240902,170200,170375990,5630,5630,5630,5630,0
20240902,170100,170375990,5630,5630,5630,5630,0
20240902,170000,170375990,5630,5630,5630,5630,53
20240902,165900,170375990,5630,5630,5630,5630,0
20240902,165800,170375990,5630,5630,5630,5630,0
20240902,165700,170375990,5630,5630,5630,5630,0
20240902,165600,170375990,5630,5630,5630,5630,0
20240902,165500,170375990,5630,5630,5630,5630,0
20240902,165400,170375990,5630,5630,5630,5630,0
20240902,165300,170375990,5630,5630,5630,5630,0
20240902,165200,170375990,5630,5630,5630,5630,0
20240902,165100,170375990,5630,5630,5630,5630,0
20240902,165000,170375990,5630,5630,5630,5630,0
20240902,164900,170375990,5630,5630,5630,5630,0
20240902,164800,170375990,5630,5630,5630,5630,0
20240902,164700,170375990,5630,5630,5630,5630,0
20240902,164600,170375990,5630,5630,5630,5630,0
20240902,164500,170375990,5630,5630,5630,5630,0
20240902,164400,170375990,5630,5630,5630,5630,0
20240902,164300,170375990,5630,5630,5630,5630,0
20240902,164200,170375990,5630,5630,5630,5630,0
20240902,164100,170375990,5630,5630,5630,5630,0
20240902,164000,170375990,5630,5630,5630,5630,0
20240902,163900,170375990,5630,5630,5630,5630,0
20240902,163800,170375990,5630,5630,5630,5630,0
20240902,163700,170375990,5630,5630,5630,5630,0
20240902,163600,170375990,5630,5630,5630,5630,0
20240902,163500,170375990,5630,5630,5630,5630,0
20240902,163400,170375990,5630,5630,5630,5630,0
20240902,163300,170375990,5630,5630,5630,5630,0
20240902,163200,170375990,5630,5630,5630,5630,0
20240902,163100,170375990,5630,5630,5630,5630,0
20240902,163000,170375990,5630,5630,5630,5630,53
20240902,162900,170375990,5630,5630,5630,5630,0
20240902,162800,170375990,5630,5630,5630,5630,0
20240902,162700,170375990,5630,5630,5630,5630,0
20240902,162600,170375990,5630,5630,5630,5630,0
20240902,162500,170375990,5630,5630,5630,5630,0
20240902,162400,170375990,5630,5630,5630,5630,0
20240902,162300,170375990,5630,5630,5630,5630,0
20240902,162200,170375990,5630,5630,5630,5630,0
20240902,162100,170375990,5630,5630,5630,5630,0
20240902,162000,170375990,5630,5630,5630,5630,0
20240902,161900,170375990,5630,5630,5630,5630,0
20240902,161800,170375990,5630,5630,5630,5630,0
20240902,161700,170375990,5630,5630,5630,5630,0
20240902,161600,170375990,5630,5630,5630,5630,0
20240902,161500,170375990,5630,5630,5630,5630,0
20240902,161400,170375990,5630,5630,5630,5630,0
20240902,161300,170375990,5630,5630,5630,5630,0
20240902,161200,170375990,5630,5630,5630,5630,0
20240902,161100,170375990,5630,5630,5630,5630,0
20240902,161000,170375990,5630,5630,5630,5630,0
20240902,160900,170375990,5630,5630,5630,5630,0
20240902,160800,170375990,5630,5630,5630,5630,0
20240902,160700,170375990,5630,5630,5630,5630,0
20240902,160600,170375990,5630,5630,5630,5630,0
20240902,160500,170375990,5630,5630,5630,5630,0
20240902,160400,170375990,5630,5630,5630,5630,0
20240902,160300,170375990,5630,5630,5630,5630,0
20240902,160200,170375990,5630,5630,5630,5630,0
20240902,160100,170375990,5630,5630,5630,5630,0
20240902,160000,170375990,5630,5630,5630,5630,53
20240902,155900,170375990,5630,5630,5630,5630,0
20240902,155800,170375990,5630,5630,5630,5630,0
20240902,155700,170375990,5630,5630,5630,5630,0
20240902,155600,170375990,5630,5630,5630,5630,0
20240902,155500,170375990,5630,5630,5630,5630,0
20240902,155400,170375990,5630,5630,5630,5630,0
20240902,155300,170375990,5630,5630,5630,5630,0
20240902,155200,170375990,5630,5630,5630,5630,0
20240902,155100,170375990,5630,5630,5630,5630,0
20240902,155000,170375990,5630,5630,5630,5630,0
20240902,154900,170375990,5630,5630,5630,5630,0
20240902,154800,170375990,5630,5630,5630,5630,0
20240902,154700,170375990,5630,5630,5630,5630,0
20240902,154600,170375990,5630,5630,5630,5630,0
20240902,154500,170375990,5630,5630,5630,5630,0
20240902,154400,170375990,5630,5630,5630,5630,0
20240902,154300,170375990,5630,5630,5630,5630,0
20240902,154200,170375990,5630,5630,5630,5630,0
20240902,154100,170375990,5630,5630,5630,5630,0
20240902,154000,170375990,5630,5630,5630,5630,0
20240902,153900,170375990,5630,5630,5630,5630,0
20240902,153800,170375990,5630,5630,5630,5630,0
20240902,153700,170375990,5630,5630,5630,5630,0
20240902,153600,170375990,5630,5630,5630,5630,0
20240902,153500,170375990,5630,5630,5630,5630,0
20240902,153400,170375990,5630,5630,5630,5630,0
20240902,153300,170375990,5630,5630,5630,5630,0
20240902,153200,170375990,5630,5630,5630,5630,0
20240902,153100,170375990,5630,5630,5630,5630,0
20240902,153000,170375990,5630,5630,5630,5630,106
20240902,152900,170077600,5600,5600,5600,5600,0
20240902,152800,170077600,5600,5600,5600,5600,0
20240902,152700,170077600,5600,5600,5600,5600,0
20240902,152600,170077600,5600,5600,5600,5600,0
20240902,152500,170077600,5600,5600,5600,5600,0
20240902,152400,170077600,5600,5600,5600,5600,0
20240902,152300,170077600,5600,5600,5600,5600,0
20240902,152200,170077600,5600,5600,5600,5600,0
20240902,152100,170077600,5600,5600,5600,5600,0
20240902,152000,170077600,5600,5600,5600,5600,0
20240902,151900,170077600,5600,5600,5600,5590,113
20240902,151800,169445180,5600,5600,5600,5600,43
20240902,151700,169204380,5600,5600,5600,5600,0
20240902,151600,169204380,5600,5600,5600,5600,3
20240902,151500,169187580,5600,5600,5600,5600,3
20240902,151400,169170780,5600,5600,5600,5600,39
20240902,151300,168952380,5610,5610,5610,5610,254
20240902,151200,167527440,5610,5630,5630,5610,150
20240902,151100,166683800,5620,5610,5620,5610,798
20240902,151000,162206150,5600,5600,5600,5600,0
20240902,150900,162206150,5600,5600,5600,5600,0
20240902,150800,162206150,5600,5600,5600,5600,0
20240902,150700,162206150,5600,5600,5600,5600,0
20240902,150600,162206150,5600,5600,5600,5600,6
20240902,150500,162172550,5610,5610,5610,5610,0
20240902,150400,162172550,5610,5610,5610,5610,0
20240902,150300,162172550,5610,5610,5610,5610,0
20240902,150200,162172550,5610,5610,5610,5610,0
20240902,150100,162172550,5610,5610,5610,5610,0
20240902,150000,162172550,5610,5610,5610,5610,1
20240902,145900,162166940,5600,5600,5600,5600,0
20240902,145800,162166940,5600,5600,5600,5600,0
20240902,145700,162166940,5600,5600,5600,5600,0
20240902,145600,162166940,5600,5600,5600,5600,0
20240902,145500,162166940,5600,5600,5600,5600,1
20240902,145400,162161340,5600,5600,5600,5600,9
20240902,145300,162110940,5600,5600,5600,5600,0
20240902,145200,162110940,5600,5600,5600,5600,20
20240902,145100,161998940,5600,5600,5600,5600,0
20240902,145000,161998940,5600,5600,5600,5600,57
20240902,144900,161679740,5590,5590,5590,5590,0
20240902,144800,161679740,5590,5590,5590,5590,0
20240902,144700,161679740,5590,5590,5590,5590,14
20240902,144600,161601480,5590,5590,5590,5590,1
20240902,144500,161595890,5590,5590,5590,5590,5
20240902,144400,161567940,5590,5600,5600,5590,52
20240902,144300,161276860,5590,5590,5590,5590,0
20240902,144200,161276860,5590,5590,5590,5590,0
20240902,144100,161276860,5590,5590,5590,5590,0
20240902,144000,161276860,5590,5590,5590,5590,0
20240902,143900,161276860,5590,5590,5590,5590,0
20240902,143800,161276860,5590,5590,5590,5590,0
20240902,143700,161276860,5590,5590,5590,5590,0
20240902,143600,161276860,5590,5590,5590,5590,0
20240902,143500,161276860,5590,5590,5590,5590,0
20240902,143400,161276860,5590,5590,5590,5590,0
20240902,143300,161276860,5590,5590,5590,5590,0
20240902,143200,161276860,5590,5590,5590,5590,0
20240902,143100,161276860,5590,5590,5590,5590,21
20240902,143000,161159470,5590,5590,5590,5590,140
20240902,142900,160376870,5590,5590,5590,5590,175
20240902,142800,159398620,5590,5590,5590,5590,175
20240902,142700,158420370,5590,5590,5590,5590,175
20240902,142600,157442120,5590,5590,5590,5590,175
20240902,142500,156463870,5590,5590,5590,5590,175
20240902,142400,155485620,5590,5590,5590,5590,175
20240902,142300,154507370,5590,5590,5590,5590,175
20240902,142200,153529120,5590,5590,5590,5590,176
20240902,142100,152545280,5590,5590,5590,5590,199
20240902,142000,151432870,5590,5590,5590,5590,198
20240902,141900,150326050,5590,5590,5590,5590,175
20240902,141800,149347800,5590,5590,5590,5590,175
20240902,141700,148369550,5590,5590,5590,5590,273
20240902,141600,146843480,5590,5590,5590,5590,175
20240902,141500,145865230,5590,5590,5590,5590,175
20240902,141400,144886980,5590,5590,5590,5590,175
20240902,141300,143908730,5590,5580,5590,5580,360
20240902,141200,141898080,5580,5580,5580,5580,175
20240902,141100,140921580,5590,5590,5590,5590,127
20240902,141000,140211650,5590,5590,5590,5590,1869
20240902,140900,129763940,5590,5590,5590,5590,175
20240902,140800,128785690,5590,5590,5590,5590,175
20240902,140700,127807440,5590,5590,5590,5590,175
20240902,140600,126829190,5590,5590,5590,5590,175
20240902,140500,125850940,5590,5590,5590,5590,175
20240902,140400,124872690,5590,5590,5590,5590,175
20240902,140300,123894440,5590,5590,5590,5590,175
20240902,140200,122916190,5590,5590,5590,5590,263
20240902,140100,121446020,5590,5590,5590,5590,175
20240902,140000,120467770,5590,5590,5590,5590,175
20240902,135900,119489520,5590,5590,5590,5590,175
20240902,135800,118511270,5590,5590,5590,5590,175
20240902,135700,117533020,5590,5590,5590,5590,175
20240902,135600,116554770,5590,5590,5590,5590,87
20240902,135500,116068440,5590,5590,5590,5590,175
20240902,135400,115090190,5590,5590,5590,5590,175
20240902,135300,114111940,5590,5590,5590,5590,175
20240902,135200,113133690,5590,5590,5600,5590,275
20240902,135100,111595440,5590,5590,5590,5590,175
20240902,135000,110617190,5590,5590,5590,5590,175
20240902,134900,109638940,5590,5590,5590,5590,175
20240902,134800,108660690,5590,5590,5590,5590,262
20240902,134700,107196110,5590,5590,5590,5590,175
20240902,134600,106217860,5590,5590,5590,5590,175
20240902,134500,105239610,5590,5590,5590,5590,175
20240902,134400,104261360,5590,5600,5600,5590,89
20240902,134300,103763840,5600,5600,5600,5600,176
20240902,134200,102778240,5600,5600,5600,5600,0
20240902,134100,102778240,5600,5600,5600,5600,0
20240902,134000,102778240,5600,5600,5600,5600,0
20240902,133900,102778240,5600,5600,5600,5600,0
20240902,133800,102778240,5600,5600,5600,5600,0
20240902,133700,102778240,5600,5600,5600,5600,0
20240902,133600,102778240,5600,5600,5600,5600,0
20240902,133500,102778240,5600,5600,5600,5600,0
20240902,133400,102778240,5600,5600,5600,5600,0
20240902,133300,102778240,5600,5600,5600,5600,10
20240902,133200,102722240,5600,5600,5600,5600,0
20240902,133100,102722240,5600,5600,5600,5600,0
20240902,133000,102722240,5600,5600,5600,5600,0
20240902,132900,102722240,5600,5600,5600,5600,0
20240902,132800,102722240,5600,5600,5600,5600,0
20240902,132700,102722240,5600,5600,5600,5600,0
20240902,132600,102722240,5600,5600,5600,5600,0
20240902,132500,102722240,5600,5600,5600,5600,0
20240902,132400,102722240,5600,5600,5600,5600,0
20240902,132300,102722240,5600,5600,5600,5600,0
20240902,132200,102722240,5600,5600,5600,5600,0
20240902,132100,102722240,5600,5600,5600,5600,0
20240902,132000,102722240,5600,5600,5600,5600,0
20240902,131900,102722240,5600,5600,5600,5600,0
20240902,131800,102722240,5600,5600,5600,5600,0
20240902,131700,102722240,5600,5600,5600,5600,0
20240902,131600,102722240,5600,5600,5600,5600,0
20240902,131500,102722240,5600,5600,5600,5600,0
20240902,131400,102722240,5600,5600,5600,5600,0
20240902,131300,102722240,5600,5600,5600,5600,0
20240902,131200,102722240,5600,5600,5600,5600,70
20240902,131100,102330240,5600,5600,5600,5600,0
20240902,131000,102330240,5600,5600,5600,5600,0
20240902,130900,102330240,5600,5600,5600,5600,0
20240902,130800,102330240,5600,5600,5600,5600,0
20240902,130700,102330240,5600,5600,5600,5600,0
20240902,130600,102330240,5600,5600,5600,5600,0
20240902,130500,102330240,5600,5600,5600,5600,0
20240902,130400,102330240,5600,5600,5600,5600,0
20240902,130300,102330240,5600,5600,5600,5600,0
20240902,130200,102330240,5600,5600,5600,5600,0
20240902,130100,102330240,5600,5600,5600,5600,0
20240902,130000,102330240,5600,5600,5600,5600,0
20240902,125900,102330240,5600,5600,5600,5600,0
20240902,125800,102330240,5600,5600,5600,5600,25
20240902,125700,102190240,5600,5600,5600,5600,0
20240902,125600,102190240,5600,5600,5600,5600,0
20240902,125500,102190240,5600,5600,5600,5600,0
20240902,125400,102190240,5600,5600,5600,5600,0
20240902,125300,102190240,5600,5600,5600,5600,0
20240902,125200,102190240,5600,5600,5600,5600,0
20240902,125100,102190240,5600,5600,5600,5600,0
20240902,125000,102190240,5600,5600,5600,5600,0
20240902,124900,102190240,5600,5600,5600,5600,0
20240902,124800,102190240,5600,5600,5600,5600,0
20240902,124700,102190240,5600,5600,5600,5600,0
20240902,124600,102190240,5600,5600,5600,5600,0
20240902,124500,102190240,5600,5600,5600,5600,0
20240902,124400,102190240,5600,5600,5600,5600,0
20240902,124300,102190240,5600,5600,5600,5600,0
20240902,124200,102190240,5600,5600,5600,5600,0
20240902,124100,102190240,5600,5600,5600,5600,0
20240902,124000,102190240,5600,5600,5600,5600,0
20240902,123900,102190240,5600,5600,5600,5600,0
20240902,123800,102190240,5600,5600,5600,5600,0
20240902,123700,102190240,5600,5600,5600,5600,0
20240902,123600,102190240,5600,5600,5600,5600,0
20240902,123500,102190240,5600,5600,5600,5600,0
20240902,123400,102190240,5600,5600,5600,5600,0
20240902,123300,102190240,5600,5600,5600,5600,0
20240902,123200,102190240,5600,5600,5600,5600,0
20240902,123100,102190240,5600,5600,5600,5600,0
20240902,123000,102190240,5600,5600,5600,5600,0
20240902,122900,102190240,5600,5600,5600,5600,0
20240902,122800,102190240,5600,5600,5600,5600,0
20240902,122700,102190240,5600,5600,5600,5600,0
20240902,122600,102190240,5600,5600,5600,5600,0
20240902,122500,102190240,5600,5600,5600,5600,0
20240902,122400,102190240,5600,5600,5600,5600,0
20240902,122300,102190240,5600,5600,5600,5600,0
20240902,122200,102190240,5600,5600,5600,5600,0
20240902,122100,102190240,5600,5600,5600,5600,0
20240902,122000,102190240,5600,5600,5600,5600,0
20240902,121900,102190240,5600,5600,5600,5600,0
20240902,121800,102190240,5600,5600,5600,5600,0
20240902,121700,102190240,5600,5600,5600,5600,0
20240902,121600,102190240,5600,5600,5600,5600,0
20240902,121500,102190240,5600,5600,5600,5600,32
20240902,121400,102011040,5620,5620,5620,5620,0
20240902,121300,102011040,5620,5620,5620,5620,0
20240902,121200,102011040,5620,5620,5620,5620,0
20240902,121100,102011040,5620,5620,5620,5620,0
20240902,121000,102011040,5620,5620,5620,5620,0
20240902,120900,102011040,5620,5620,5620,5620,0
20240902,120800,102011040,5620,5620,5620,5620,0
20240902,120700,102011040,5620,5620,5620,5620,0
20240902,120600,102011040,5620,5620,5620,5620,0
20240902,120500,102011040,5620,5630,5630,5620,201
20240902,120400,100880420,5600,5600,5610,5600,2586
20240902,120300,86395940,5590,5590,5590,5590,0
20240902,120200,86395940,5590,5590,5590,5590,0
20240902,120100,86395940,5590,5590,5590,5590,11
20240902,120000,86334450,5590,5590,5590,5590,0
20240902,115900,86334450,5590,5590,5590,5590,0
20240902,115800,86334450,5590,5590,5590,5590,0
20240902,115700,86334450,5590,5590,5590,5590,0
20240902,115600,86334450,5590,5590,5590,5590,0
20240902,115500,86334450,5590,5590,5590,5590,0
20240902,115400,86334450,5590,5590,5590,5590,0
20240902,115300,86334450,5590,5590,5590,5590,1
20240902,115200,86328860,5590,5590,5590,5590,0
20240902,115100,86328860,5590,5590,5590,5590,0
20240902,115000,86328860,5590,5590,5590,5590,50
20240902,114900,86049360,5580,5580,5580,5580,0
20240902,114800,86049360,5580,5580,5580,5580,0
20240902,114700,86049360,5580,5580,5580,5580,0
20240902,114600,86049360,5580,5580,5580,5580,0
20240902,114500,86049360,5580,5580,5580,5580,0
20240902,114400,86049360,5580,5580,5580,5580,0
20240902,114300,86049360,5580,5580,5580,5580,0
20240902,114200,86049360,5580,5580,5580,5580,0
20240902,114100,86049360,5580,5580,5580,5580,0
20240902,114000,86049360,5580,5580,5580,5580,0
20240902,113900,86049360,5580,5580,5580,5580,0
20240902,113800,86049360,5580,5580,5580,5580,0
20240902,113700,86049360,5580,5580,5580,5580,0
20240902,113600,86049360,5580,5580,5580,5580,0
20240902,113500,86049360,5580,5580,5580,5580,0
20240902,113400,86049360,5580,5580,5580,5580,0
20240902,113300,86049360,5580,5580,5580,5580,0
20240902,113200,86049360,5580,5580,5580,5580,0
20240902,113100,86049360,5580,5580,5580,5580,0
20240902,113000,86049360,5580,5580,5580,5580,0
20240902,112900,86049360,5580,5580,5580,5580,0
20240902,112800,86049360,5580,5580,5580,5580,0
20240902,112700,86049360,5580,5580,5580,5580,0
20240902,112600,86049360,5580,5580,5580,5580,0
20240902,112500,86049360,5580,5580,5580,5580,0
20240902,112400,86049360,5580,5580,5580,5580,0
20240902,112300,86049360,5580,5580,5580,5580,0
20240902,112200,86049360,5580,5580,5580,5580,0
20240902,112100,86049360,5580,5580,5580,5580,0
20240902,112000,86049360,5580,5580,5580,5580,0
20240902,111900,86049360,5580,5580,5580,5580,0
20240902,111800,86049360,5580,5580,5580,5580,0
20240902,111700,86049360,5580,5580,5580,5580,0
20240902,111600,86049360,5580,5580,5580,5580,0
20240902,111500,86049360,5580,5580,5580,5580,0
20240902,111400,86049360,5580,5580,5580,5580,0
20240902,111300,86049360,5580,5580,5580,5580,0
20240902,111200,86049360,5580,5580,5580,5580,0
20240902,111100,86049360,5580,5580,5580,5580,0
20240902,111000,86049360,5580,5580,5580,5580,0
20240902,110900,86049360,5580,5580,5580,5580,0
20240902,110800,86049360,5580,5580,5580,5580,0
20240902,110700,86049360,5580,5580,5580,5580,0
20240902,110600,86049360,5580,5580,5580,5580,0
20240902,110500,86049360,5580,5580,5580,5580,0
20240902,110400,86049360,5580,5580,5580,5580,0
20240902,110300,86049360,5580,5580,5580,5580,0
20240902,110200,86049360,5580,5580,5580,5580,0
20240902,110100,86049360,5580,5580,5580,5580,0
20240902,110000,86049360,5580,5580,5580,5580,0
20240902,105900,86049360,5580,5580,5580,5580,0
20240902,105800,86049360,5580,5580,5580,5580,0
20240902,105700,86049360,5580,5580,5580,5580,0
20240902,105600,86049360,5580,5580,5580,5580,0
20240902,105500,86049360,5580,5580,5580,5580,0
20240902,105400,86049360,5580,5580,5580,5580,0
20240902,105300,86049360,5580,5580,5580,5580,0
20240902,105200,86049360,5580,5580,5580,5580,0
20240902,105100,86049360,5580,5580,5580,5580,0
20240902,105000,86049360,5580,5580,5580,5580,0
20240902,104900,86049360,5580,5580,5580,5580,0
20240902,104800,86049360,5580,5580,5580,5580,0
20240902,104700,86049360,5580,5600,5600,5580,372
20240902,104600,83968140,5600,5590,5600,5590,3801
20240902,104500,62702760,5590,5590,5590,5590,128
20240902,104400,61987240,5590,5590,5590,5590,86
20240902,104300,61506500,5590,5590,5590,5590,355
20240902,104200,59522050,5590,5580,5590,5580,360
20240902,104100,57510240,5580,5580,5580,5580,0
20240902,104000,57510240,5580,5580,5580,5580,0
20240902,103900,57510240,5580,5580,5580,5580,0
20240902,103800,57510240,5580,5580,5580,5580,0
20240902,103700,57510240,5580,5580,5580,5580,9
20240902,103600,57460020,5580,5580,5580,5580,0
20240902,103500,57460020,5580,5580,5580,5580,0
20240902,103400,57460020,5580,5580,5580,5580,0
20240902,103300,57460020,5580,5580,5580,5580,0
20240902,103200,57460020,5580,5580,5580,5580,0
20240902,103100,57460020,5580,5580,5580,5580,0
20240902,103000,57460020,5580,5580,5580,5580,0
20240902,102900,57460020,5580,5580,5580,5580,0
20240902,102800,57460020,5580,5580,5580,5580,0
20240902,102700,57460020,5580,5580,5580,5580,0
20240902,102600,57460020,5580,5580,5580,5580,0
20240902,102500,57460020,5580,5580,5580,5580,0
20240902,102400,57460020,5580,5580,5580,5580,0
20240902,102300,57460020,5580,5580,5580,5580,0
20240902,102200,57460020,5580,5580,5580,5580,0
20240902,102100,57460020,5580,5580,5580,5580,0
20240902,102000,57460020,5580,5580,5580,5580,0
20240902,101900,57460020,5580,5580,5580,5580,0
20240902,101800,57460020,5580,5580,5580,5580,0
20240902,101700,57460020,5580,5580,5580,5580,0
20240902,101600,57460020,5580,5580,5580,5580,0
20240902,101500,57460020,5580,5580,5580,5580,0
20240902,101400,57460020,5580,5580,5580,5580,0
20240902,101300,57460020,5580,5580,5580,5580,649
20240902,101200,53838600,5580,5580,5580,5580,0
20240902,101100,53838600,5580,5580,5580,5580,0
20240902,101000,53838600,5580,5580,5580,5580,0
20240902,100900,53838600,5580,5580,5580,5580,0
20240902,100800,53838600,5580,5580,5580,5580,1
20240902,100700,53833020,5580,5580,5580,5580,0
20240902,100600,53833020,5580,5580,5580,5580,227
20240902,100500,52566360,5580,5580,5580,5580,517
20240902,100400,49681500,5590,5590,5590,5590,100
20240902,100300,49122500,5590,5590,5590,5580,151
20240902,100200,48279570,5590,5610,5610,5580,8074
20240902,100100,3105570,5610,5610,5610,5610,0
20240902,100000,3105570,5610,5610,5610,5610,2
20240902,095900,3094350,5610,5610,5610,5610,0
20240902,095800,3094350,5610,5620,5620,5610,17
20240902,095700,2998850,5620,5620,5620,5620,0
20240902,095600,2998850,5620,5620,5620,5620,0
20240902,095500,2998850,5620,5620,5620,5620,1
20240902,095400,2993230,5620,5620,5620,5620,0
20240902,095300,2993230,5620,5620,5620,5620,20
20240902,095200,2880830,5620,5620,5620,5620,0
20240902,095100,2880830,5620,5620,5620,5620,17
20240902,095000,2785290,5630,5630,5630,5630,0
20240902,094900,2785290,5630,5630,5630,5630,0
20240902,094800,2785290,5630,5630,5630,5630,19
20240902,094700,2678320,5630,5630,5660,5630,285
20240902,094600,1073670,5610,5610,5610,5610,0
20240902,094500,1073670,5610,5610,5610,5610,0
20240902,094400,1073670,5610,5610,5610,5610,18
20240902,094300,972690,5630,5630,5630,5630,0
20240902,094200,972690,5630,5630,5630,5630,0
20240902,094100,972690,5630,5630,5630,5630,0
20240902,094000,972690,5630,5630,5630,5630,0
20240902,093900,972690,5630,5630,5630,5630,2
20240902,093800,961430,5610,5610,5610,5610,0
20240902,093700,961430,5610,5610,5610,5610,18
20240902,093600,860450,5630,5630,5630,5630,0
20240902,093500,860450,5630,5630,5630,5630,0
20240902,093400,860450,5630,5630,5630,5630,10
20240902,093300,804150,5610,5610,5610,5610,0
20240902,093200,804150,5610,5630,5630,5610,11
20240902,093100,742420,5610,5610,5610,5610,0
20240902,093000,742420,5610,5630,5630,5610,2
20240902,092900,731180,5620,5620,5620,5620,0
20240902,092800,731180,5620,5620,5620,5620,0
20240902,092700,731180,5620,5620,5620,5620,0
20240902,092600,731180,5620,5620,5620,5620,0
20240902,092500,731180,5620,5620,5620,5620,0
20240902,092400,731180,5620,5620,5620,5620,0
20240902,092300,731180,5620,5620,5620,5620,0
20240902,092200,731180,5620,5620,5620,5620,0
20240902,092100,731180,5620,5620,5620,5620,0
20240902,092000,731180,5620,5620,5620,5620,94
20240902,091900,202900,5630,5630,5630,5630,0
20240902,091800,202900,5630,5630,5630,5630,0
20240902,091700,202900,5630,5630,5630,5630,0
20240902,091600,202900,5630,5630,5630,5630,0
20240902,091500,202900,5630,5630,5630,5630,0
20240902,091400,202900,5630,5630,5630,5630,0
20240902,091300,202900,5630,5630,5630,5630,0
20240902,091200,202900,5630,5630,5630,5630,0
20240902,091100,202900,5630,5630,5630,5630,0
20240902,091000,202900,5630,5630,5630,5630,0
20240902,090900,202900,5630,5650,5650,5630,36
20240902,090800,0,5650,5650,5650,5650,0
20240902,090700,0,5650,5650,5650,5650,0
20240902,090600,0,5650,5650,5650,5650,0
20240902,090500,0,5650,5650,5650,5650,0
20240902,090400,0,5650,5650,5650,5650,0
20240902,090300,0,5650,5650,5650,5650,0
20240902,090200,0,5650,5650,5650,5650,0
20240902,090100,0,5650,5650,5650,5650,0
20240902,090000,0,5650,5650,5650,5650,0