KissMeData/033200/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191300,96236750,3370,3370,3370,3370,135
20240905,191200,96236750,3370,3370,3370,3370,0
20240905,191100,96236750,3370,3370,3370,3370,0
20240905,191000,96236750,3370,3370,3370,3370,0
20240905,190900,96236750,3370,3370,3370,3370,0
20240905,190800,96236750,3370,3370,3370,3370,0
20240905,190700,96236750,3370,3370,3370,3370,0
20240905,190600,96236750,3370,3370,3370,3370,0
20240905,190500,96236750,3370,3370,3370,3370,0
20240905,190400,96236750,3370,3370,3370,3370,0
20240905,190300,96236750,3370,3370,3370,3370,0
20240905,190200,96236750,3370,3370,3370,3370,0
20240905,190100,96236750,3370,3370,3370,3370,0
20240905,190000,96236750,3370,3370,3370,3370,0
20240905,185900,96236750,3370,3370,3370,3370,0
20240905,185800,96236750,3370,3370,3370,3370,0
20240905,185700,96236750,3370,3370,3370,3370,0
20240905,185600,96236750,3370,3370,3370,3370,0
20240905,185500,96236750,3370,3370,3370,3370,0
20240905,185400,96236750,3370,3370,3370,3370,0
20240905,185300,96236750,3370,3370,3370,3370,0
20240905,185200,96236750,3370,3370,3370,3370,0
20240905,185100,96236750,3370,3370,3370,3370,0
20240905,185000,96236750,3370,3370,3370,3370,0
20240905,184900,96236750,3370,3370,3370,3370,0
20240905,184800,96236750,3370,3370,3370,3370,0
20240905,184700,96236750,3370,3370,3370,3370,0
20240905,184600,96236750,3370,3370,3370,3370,0
20240905,184500,96236750,3370,3370,3370,3370,0
20240905,184400,96236750,3370,3370,3370,3370,0
20240905,184300,96236750,3370,3370,3370,3370,135
20240905,184200,96236750,3370,3370,3370,3370,0
20240905,184100,96236750,3370,3370,3370,3370,0
20240905,184000,96236750,3370,3370,3370,3370,0
20240905,183900,96236750,3370,3370,3370,3370,0
20240905,183800,96236750,3370,3370,3370,3370,0
20240905,183700,96236750,3370,3370,3370,3370,0
20240905,183600,96236750,3370,3370,3370,3370,0
20240905,183500,96236750,3370,3370,3370,3370,0
20240905,183400,96236750,3370,3370,3370,3370,0
20240905,183300,96236750,3370,3370,3370,3370,0
20240905,183200,96236750,3370,3370,3370,3370,0
20240905,183100,96236750,3370,3370,3370,3370,0
20240905,183000,96236750,3370,3370,3370,3370,0
20240905,182900,96236750,3370,3370,3370,3370,0
20240905,182800,96236750,3370,3370,3370,3370,0
20240905,182700,96236750,3370,3370,3370,3370,0
20240905,182600,96236750,3370,3370,3370,3370,0
20240905,182500,96236750,3370,3370,3370,3370,0
20240905,182400,96236750,3370,3370,3370,3370,0
20240905,182300,96236750,3370,3370,3370,3370,0
20240905,182200,96236750,3370,3370,3370,3370,0
20240905,182100,96236750,3370,3370,3370,3370,0
20240905,182000,96236750,3370,3370,3370,3370,0
20240905,181900,96236750,3370,3370,3370,3370,0
20240905,181800,96236750,3370,3370,3370,3370,0
20240905,181700,96236750,3370,3370,3370,3370,0
20240905,181600,96236750,3370,3370,3370,3370,0
20240905,181500,96236750,3370,3370,3370,3370,0
20240905,181400,96236750,3370,3370,3370,3370,0
20240905,181300,96236750,3370,3370,3370,3370,135
20240905,181200,96236750,3370,3370,3370,3370,0
20240905,181100,96236750,3370,3370,3370,3370,0
20240905,181000,96236750,3370,3370,3370,3370,0
20240905,180900,96236750,3370,3370,3370,3370,0
20240905,180800,96236750,3370,3370,3370,3370,0
20240905,180700,96236750,3370,3370,3370,3370,0
20240905,180600,96236750,3370,3370,3370,3370,0
20240905,180500,96236750,3370,3370,3370,3370,0
20240905,180400,96236750,3370,3370,3370,3370,0
20240905,180300,96236750,3370,3370,3370,3370,0
20240905,180200,96236750,3370,3370,3370,3370,0
20240905,180100,96236750,3370,3370,3370,3370,0
20240905,180000,96236750,3370,3370,3370,3370,0
20240905,175900,96236750,3370,3370,3370,3370,0
20240905,175800,96236750,3370,3370,3370,3370,0
20240905,175700,96236750,3370,3370,3370,3370,0
20240905,175600,96236750,3370,3370,3370,3370,0
20240905,175500,96236750,3370,3370,3370,3370,0
20240905,175400,96236750,3370,3370,3370,3370,0
20240905,175300,96236750,3370,3370,3370,3370,0
20240905,175200,96236750,3370,3370,3370,3370,0
20240905,175100,96236750,3370,3370,3370,3370,0
20240905,175000,96236750,3370,3370,3370,3370,0
20240905,174900,96236750,3370,3370,3370,3370,0
20240905,174800,96236750,3370,3370,3370,3370,0
20240905,174700,96236750,3370,3370,3370,3370,0
20240905,174600,96236750,3370,3370,3370,3370,0
20240905,174500,96236750,3370,3370,3370,3370,0
20240905,174400,96236750,3370,3370,3370,3370,0
20240905,174300,96236750,3370,3370,3370,3370,135
20240905,174200,96236750,3370,3370,3370,3370,0
20240905,174100,96236750,3370,3370,3370,3370,0
20240905,174000,96236750,3370,3370,3370,3370,0
20240905,173900,96236750,3370,3370,3370,3370,0
20240905,173800,96236750,3370,3370,3370,3370,0
20240905,173700,96236750,3370,3370,3370,3370,0
20240905,173600,96236750,3370,3370,3370,3370,0
20240905,173500,96236750,3370,3370,3370,3370,0
20240905,173400,96236750,3370,3370,3370,3370,0
20240905,173300,96236750,3370,3370,3370,3370,0
20240905,173200,96236750,3370,3370,3370,3370,0
20240905,173100,96236750,3370,3370,3370,3370,0
20240905,173000,96236750,3370,3370,3370,3370,0
20240905,172900,96236750,3370,3370,3370,3370,0
20240905,172800,96236750,3370,3370,3370,3370,0
20240905,172700,96236750,3370,3370,3370,3370,0
20240905,172600,96236750,3370,3370,3370,3370,0
20240905,172500,96236750,3370,3370,3370,3370,0
20240905,172400,96236750,3370,3370,3370,3370,0
20240905,172300,96236750,3370,3370,3370,3370,0
20240905,172200,96236750,3370,3370,3370,3370,0
20240905,172100,96236750,3370,3370,3370,3370,0
20240905,172000,96236750,3370,3370,3370,3370,0
20240905,171900,96236750,3370,3370,3370,3370,0
20240905,171800,96236750,3370,3370,3370,3370,0
20240905,171700,96236750,3370,3370,3370,3370,0
20240905,171600,96236750,3370,3370,3370,3370,0
20240905,171500,96236750,3370,3370,3370,3370,0
20240905,171400,96236750,3370,3370,3370,3370,0
20240905,171300,96236750,3370,3370,3370,3370,135
20240905,171200,96236750,3370,3370,3370,3370,0
20240905,171100,96236750,3370,3370,3370,3370,0
20240905,171000,96236750,3370,3370,3370,3370,0
20240905,170900,96236750,3370,3370,3370,3370,0
20240905,170800,96236750,3370,3370,3370,3370,0
20240905,170700,96236750,3370,3370,3370,3370,0
20240905,170600,96236750,3370,3370,3370,3370,0
20240905,170500,96236750,3370,3370,3370,3370,0
20240905,170400,96236750,3370,3370,3370,3370,0
20240905,170300,96236750,3370,3370,3370,3370,0
20240905,170200,96236750,3370,3370,3370,3370,0
20240905,170100,96236750,3370,3370,3370,3370,0
20240905,170000,96236750,3370,3370,3370,3370,0
20240905,165900,96236750,3370,3370,3370,3370,0
20240905,165800,96236750,3370,3370,3370,3370,0
20240905,165700,96236750,3370,3370,3370,3370,0
20240905,165600,96236750,3370,3370,3370,3370,0
20240905,165500,96236750,3370,3370,3370,3370,0
20240905,165400,96236750,3370,3370,3370,3370,0
20240905,165300,96236750,3370,3370,3370,3370,0
20240905,165200,96236750,3370,3370,3370,3370,0
20240905,165100,96236750,3370,3370,3370,3370,0
20240905,165000,96236750,3370,3370,3370,3370,0
20240905,164900,96236750,3370,3370,3370,3370,0
20240905,164800,96236750,3370,3370,3370,3370,0
20240905,164700,96236750,3370,3370,3370,3370,0
20240905,164600,96236750,3370,3370,3370,3370,0
20240905,164500,96236750,3370,3370,3370,3370,0
20240905,164400,96236750,3370,3370,3370,3370,0
20240905,164300,96236750,3370,3370,3370,3370,135
20240905,164200,96236750,3370,3370,3370,3370,0
20240905,164100,96236750,3370,3370,3370,3370,0
20240905,164000,96236750,3370,3370,3370,3370,0
20240905,163900,96236750,3370,3370,3370,3370,0
20240905,163800,96236750,3370,3370,3370,3370,0
20240905,163700,96236750,3370,3370,3370,3370,0
20240905,163600,96236750,3370,3370,3370,3370,0
20240905,163500,96236750,3370,3370,3370,3370,0
20240905,163400,96236750,3370,3370,3370,3370,0
20240905,163300,96236750,3370,3370,3370,3370,0
20240905,163200,96236750,3370,3370,3370,3370,0
20240905,163100,96236750,3370,3370,3370,3370,0
20240905,163000,96236750,3370,3370,3370,3370,0
20240905,162900,96236750,3370,3370,3370,3370,0
20240905,162800,96236750,3370,3370,3370,3370,0
20240905,162700,96236750,3370,3370,3370,3370,0
20240905,162600,96236750,3370,3370,3370,3370,0
20240905,162500,96236750,3370,3370,3370,3370,0
20240905,162400,96236750,3370,3370,3370,3370,0
20240905,162300,96236750,3370,3370,3370,3370,0
20240905,162200,96236750,3370,3370,3370,3370,0
20240905,162100,96236750,3370,3370,3370,3370,0
20240905,162000,96236750,3370,3370,3370,3370,0
20240905,161900,96236750,3370,3370,3370,3370,0
20240905,161800,96236750,3370,3370,3370,3370,0
20240905,161700,96236750,3370,3370,3370,3370,0
20240905,161600,96236750,3370,3370,3370,3370,0
20240905,161500,96236750,3370,3370,3370,3370,0
20240905,161400,96236750,3370,3370,3370,3370,0
20240905,161300,96236750,3370,3370,3370,3370,135
20240905,161200,96236750,3370,3370,3370,3370,0
20240905,161100,96236750,3370,3370,3370,3370,0
20240905,161000,96236750,3370,3370,3370,3370,0
20240905,160900,96236750,3370,3370,3370,3370,0
20240905,160800,96236750,3370,3370,3370,3370,0
20240905,160700,96236750,3370,3370,3370,3370,0
20240905,160600,96236750,3370,3370,3370,3370,0
20240905,160500,96236750,3370,3370,3370,3370,0
20240905,160400,96236750,3370,3370,3370,3370,0
20240905,160300,96236750,3370,3370,3370,3370,0
20240905,160200,96236750,3370,3370,3370,3370,0
20240905,160100,96236750,3370,3370,3370,3370,0
20240905,160000,96236750,3370,3370,3370,3370,0
20240905,155900,96236750,3370,3370,3370,3370,0
20240905,155800,96236750,3370,3370,3370,3370,0
20240905,155700,96236750,3370,3370,3370,3370,0
20240905,155600,96236750,3370,3370,3370,3370,0
20240905,155500,96236750,3370,3370,3370,3370,0
20240905,155400,96236750,3370,3370,3370,3370,0
20240905,155300,96236750,3370,3370,3370,3370,0
20240905,155200,96236750,3370,3370,3370,3370,0
20240905,155100,96236750,3370,3370,3370,3370,0
20240905,155000,96236750,3370,3370,3370,3370,0
20240905,154900,96236750,3370,3370,3370,3370,0
20240905,154800,96236750,3370,3370,3370,3370,0
20240905,154700,96236750,3370,3370,3370,3370,0
20240905,154600,96236750,3370,3370,3370,3370,0
20240905,154500,96236750,3370,3370,3370,3370,0
20240905,154400,96236750,3370,3370,3370,3370,0
20240905,154300,96236750,3370,3370,3370,3370,135
20240905,154200,96236750,3370,3370,3370,3370,0
20240905,154100,96236750,3370,3370,3370,3370,0
20240905,154000,96236750,3370,3370,3370,3370,0
20240905,153900,96236750,3370,3370,3370,3370,0
20240905,153800,96236750,3370,3370,3370,3370,0
20240905,153700,96236750,3370,3370,3370,3370,0
20240905,153600,96236750,3370,3370,3370,3370,0
20240905,153500,96236750,3370,3370,3370,3370,0
20240905,153400,96236750,3370,3370,3370,3370,0
20240905,153300,96236750,3370,3370,3370,3370,0
20240905,153200,96236750,3370,3370,3370,3370,0
20240905,153100,96236750,3370,3370,3370,3370,0
20240905,153000,96236750,3370,3370,3370,3370,135
20240905,152900,95781800,3360,3360,3360,3360,0
20240905,152800,95781800,3360,3360,3360,3360,0
20240905,152700,95781800,3360,3360,3360,3360,0
20240905,152600,95781800,3360,3360,3360,3360,0
20240905,152500,95781800,3360,3360,3360,3360,0
20240905,152400,95781800,3360,3360,3360,3360,0
20240905,152300,95781800,3360,3360,3360,3360,0
20240905,152200,95781800,3360,3360,3360,3360,0
20240905,152100,95781800,3360,3360,3360,3360,0
20240905,152000,95781800,3360,3360,3360,3360,0
20240905,151900,95781800,3360,3355,3360,3355,462
20240905,151800,94229610,3355,3355,3355,3355,0
20240905,151700,94229610,3355,3350,3355,3350,6
20240905,151600,94209505,3340,3340,3340,3340,0
20240905,151500,94209505,3340,3340,3340,3340,5
20240905,151400,94192805,3340,3340,3340,3340,3
20240905,151300,94182785,3345,3345,3345,3345,0
20240905,151200,94182785,3345,3345,3345,3345,20
20240905,151100,94115885,3345,3345,3345,3345,0
20240905,151000,94115885,3345,3325,3345,3325,7
20240905,150900,94092555,3320,3320,3320,3320,1
20240905,150800,94089235,3325,3325,3325,3325,0
20240905,150700,94089235,3325,3320,3325,3320,4
20240905,150600,94075945,3335,3335,3335,3335,0
20240905,150500,94075945,3335,3335,3335,3335,1
20240905,150400,94072610,3345,3345,3345,3345,0
20240905,150300,94072610,3345,3345,3345,3345,0
20240905,150200,94072610,3345,3345,3345,3345,0
20240905,150100,94072610,3345,3345,3345,3345,60
20240905,150000,93871910,3345,3345,3345,3345,0
20240905,145900,93871910,3345,3345,3345,3345,0
20240905,145800,93871910,3345,3345,3345,3345,333
20240905,145700,92758025,3345,3345,3345,3345,0
20240905,145600,92758025,3345,3345,3345,3345,0
20240905,145500,92758025,3345,3345,3345,3345,0
20240905,145400,92758025,3345,3340,3345,3340,300
20240905,145300,91754830,3320,3320,3320,3320,0
20240905,145200,91754830,3320,3320,3320,3320,0
20240905,145100,91754830,3320,3320,3320,3320,0
20240905,145000,91754830,3320,3320,3320,3320,0
20240905,144900,91754830,3320,3320,3320,3320,6
20240905,144800,91734910,3315,3315,3315,3315,0
20240905,144700,91734910,3315,3315,3315,3315,0
20240905,144600,91734910,3315,3315,3315,3315,0
20240905,144500,91734910,3315,3315,3315,3315,0
20240905,144400,91734910,3315,3315,3315,3315,0
20240905,144300,91734910,3315,3315,3315,3315,0
20240905,144200,91734910,3315,3315,3315,3315,0
20240905,144100,91734910,3315,3315,3315,3315,0
20240905,144000,91734910,3315,3315,3315,3315,0
20240905,143900,91734910,3315,3315,3315,3315,0
20240905,143800,91734910,3315,3315,3315,3315,0
20240905,143700,91734910,3315,3315,3315,3315,0
20240905,143600,91734910,3315,3315,3315,3315,0
20240905,143500,91734910,3315,3315,3315,3315,0
20240905,143400,91734910,3315,3315,3315,3315,18
20240905,143300,91675240,3310,3310,3310,3310,1
20240905,143200,91671930,3295,3295,3295,3295,0
20240905,143100,91671930,3295,3295,3295,3295,0
20240905,143000,91671930,3295,3295,3295,3295,0
20240905,142900,91671930,3295,3295,3295,3295,0
20240905,142800,91671930,3295,3295,3295,3295,0
20240905,142700,91671930,3295,3295,3295,3295,0
20240905,142600,91671930,3295,3295,3295,3295,0
20240905,142500,91671930,3295,3335,3335,3295,500
20240905,142400,90015485,3335,3335,3335,3335,0
20240905,142300,90015485,3335,3335,3335,3335,0
20240905,142200,90015485,3335,3330,3335,3330,305
20240905,142100,88998395,3335,3335,3335,3335,0
20240905,142000,88998395,3335,3335,3335,3335,0
20240905,141900,88998395,3335,3335,3335,3335,37
20240905,141800,88875000,3340,3340,3340,3340,0
20240905,141700,88875000,3340,3340,3340,3340,13
20240905,141600,88831580,3345,3345,3345,3345,0
20240905,141500,88831580,3345,3345,3345,3345,0
20240905,141400,88831580,3345,3345,3345,3345,0
20240905,141300,88831580,3345,3345,3345,3345,0
20240905,141200,88831580,3345,3345,3345,3345,0
20240905,141100,88831580,3345,3345,3345,3345,0
20240905,141000,88831580,3345,3345,3345,3345,0
20240905,140900,88831580,3345,3345,3345,3345,0
20240905,140800,88831580,3345,3345,3345,3345,0
20240905,140700,88831580,3345,3345,3345,3345,0
20240905,140600,88831580,3345,3345,3345,3345,0
20240905,140500,88831580,3345,3345,3345,3345,0
20240905,140400,88831580,3345,3345,3345,3345,0
20240905,140300,88831580,3345,3345,3345,3345,0
20240905,140200,88831580,3345,3345,3345,3345,0
20240905,140100,88831580,3345,3345,3345,3345,0
20240905,140000,88831580,3345,3345,3345,3345,0
20240905,135900,88831580,3345,3345,3345,3345,30
20240905,135800,88731230,3345,3345,3345,3345,11
20240905,135700,88694435,3345,3345,3345,3345,1
20240905,135600,88691090,3340,3340,3340,3340,0
20240905,135500,88691090,3340,3340,3340,3340,0
20240905,135400,88691090,3340,3340,3340,3340,28
20240905,135300,88597570,3335,3335,3335,3335,71
20240905,135200,88360785,3335,3335,3335,3335,0
20240905,135100,88360785,3335,3335,3335,3335,0
20240905,135000,88360785,3335,3335,3335,3335,0
20240905,134900,88360785,3335,3335,3335,3335,0
20240905,134800,88360785,3335,3335,3335,3335,0
20240905,134700,88360785,3335,3335,3335,3335,0
20240905,134600,88360785,3335,3335,3335,3335,1
20240905,134500,88357450,3335,3335,3335,3335,0
20240905,134400,88357450,3335,3335,3335,3335,0
20240905,134300,88357450,3335,3335,3335,3335,0
20240905,134200,88357450,3335,3335,3335,3335,0
20240905,134100,88357450,3335,3335,3335,3335,0
20240905,134000,88357450,3335,3335,3335,3335,0
20240905,133900,88357450,3335,3335,3335,3335,7
20240905,133800,88334105,3335,3335,3335,3335,0
20240905,133700,88334105,3335,3335,3335,3335,0
20240905,133600,88334105,3335,3335,3335,3335,0
20240905,133500,88334105,3335,3335,3335,3335,0
20240905,133400,88334105,3335,3335,3335,3335,0
20240905,133300,88334105,3335,3320,3335,3315,21
20240905,133200,88264435,3320,3320,3320,3320,0
20240905,133100,88264435,3320,3320,3320,3320,0
20240905,133000,88264435,3320,3320,3320,3320,0
20240905,132900,88264435,3320,3320,3325,3320,679
20240905,132800,86010130,3315,3335,3335,3315,578
20240905,132700,84092475,3355,3355,3355,3355,0
20240905,132600,84092475,3355,3355,3355,3355,0
20240905,132500,84092475,3355,3355,3355,3355,0
20240905,132400,84092475,3355,3355,3355,3355,0
20240905,132300,84092475,3355,3355,3355,3355,0
20240905,132200,84092475,3355,3355,3355,3355,0
20240905,132100,84092475,3355,3355,3355,3355,0
20240905,132000,84092475,3355,3355,3355,3355,77
20240905,131900,83834140,3355,3355,3355,3355,0
20240905,131800,83834140,3355,3355,3355,3355,0
20240905,131700,83834140,3355,3355,3355,3355,0
20240905,131600,83834140,3355,3355,3355,3355,0
20240905,131500,83834140,3355,3355,3355,3355,0
20240905,131400,83834140,3355,3355,3355,3355,0
20240905,131300,83834140,3355,3355,3355,3355,320
20240905,131200,82760540,3360,3360,3365,3360,1796
20240905,131100,76725970,3360,3360,3360,3360,100
20240905,131000,76389970,3360,3360,3360,3360,0
20240905,130900,76389970,3360,3360,3360,3360,0
20240905,130800,76389970,3360,3360,3360,3360,22
20240905,130700,76316050,3360,3360,3360,3360,86
20240905,130600,76027090,3360,3360,3360,3360,1
20240905,130500,76023730,3365,3365,3365,3365,0
20240905,130400,76023730,3365,3365,3365,3365,0
20240905,130300,76023730,3365,3365,3365,3365,0
20240905,130200,76023730,3365,3365,3365,3365,9
20240905,130100,75993445,3370,3370,3370,3370,29
20240905,130000,75895715,3375,3330,3375,3330,1188
20240905,125900,71893255,3310,3310,3310,3310,0
20240905,125800,71893255,3310,3345,3345,3310,504
20240905,125700,70218455,3330,3330,3330,3330,0
20240905,125600,70218455,3330,3350,3350,3330,18
20240905,125500,70158350,3345,3345,3345,3345,13
20240905,125400,70114865,3330,3330,3330,3330,0
20240905,125300,70114865,3330,3330,3330,3330,0
20240905,125200,70114865,3330,3330,3330,3330,0
20240905,125100,70114865,3330,3330,3330,3330,152
20240905,125000,69608705,3310,3310,3310,3310,1300
20240905,124900,65305705,3310,3310,3310,3310,0
20240905,124800,65305705,3310,3310,3310,3310,0
20240905,124700,65305705,3310,3310,3310,3310,2
20240905,124600,65299085,3310,3310,3310,3310,0
20240905,124500,65299085,3310,3310,3310,3310,0
20240905,124400,65299085,3310,3310,3310,3310,0
20240905,124300,65299085,3310,3310,3310,3310,29
20240905,124200,65203095,3315,3315,3315,3315,34
20240905,124100,65090385,3330,3330,3330,3330,0
20240905,124000,65090385,3330,3330,3330,3330,0
20240905,123900,65090385,3330,3330,3330,3330,0
20240905,123800,65090385,3330,3330,3330,3330,0
20240905,123700,65090385,3330,3330,3330,3330,0
20240905,123600,65090385,3330,3330,3330,3330,0
20240905,123500,65090385,3330,3300,3330,3300,600
20240905,123400,63094030,3285,3285,3285,3285,1500
20240905,123300,58166530,3300,3300,3300,3300,0
20240905,123200,58166530,3300,3300,3300,3300,0
20240905,123100,58166530,3300,3300,3300,3300,0
20240905,123000,58166530,3300,3300,3300,3300,0
20240905,122900,58166530,3300,3300,3300,3300,0
20240905,122800,58166530,3300,3300,3300,3300,0
20240905,122700,58166530,3300,3300,3300,3300,0
20240905,122600,58166530,3300,3300,3300,3300,0
20240905,122500,58166530,3300,3300,3300,3300,0
20240905,122400,58166530,3300,3300,3300,3300,0
20240905,122300,58166530,3300,3300,3300,3300,0
20240905,122200,58166530,3300,3300,3300,3300,0
20240905,122100,58166530,3300,3300,3300,3300,0
20240905,122000,58166530,3300,3300,3300,3300,0
20240905,121900,58166530,3300,3300,3300,3300,0
20240905,121800,58166530,3300,3300,3300,3300,0
20240905,121700,58166530,3300,3300,3300,3300,0
20240905,121600,58166530,3300,3300,3300,3300,1
20240905,121500,58163230,3290,3290,3290,3290,1
20240905,121400,58159940,3285,3285,3285,3285,0
20240905,121300,58159940,3285,3285,3285,3285,0
20240905,121200,58159940,3285,3285,3285,3285,0
20240905,121100,58159940,3285,3285,3285,3285,0
20240905,121000,58159940,3285,3285,3285,3285,0
20240905,120900,58159940,3285,3285,3285,3285,0
20240905,120800,58159940,3285,3285,3285,3285,0
20240905,120700,58159940,3285,3285,3285,3285,0
20240905,120600,58159940,3285,3285,3285,3285,0
20240905,120500,58159940,3285,3285,3285,3285,0
20240905,120400,58159940,3285,3285,3285,3285,0
20240905,120300,58159940,3285,3285,3285,3285,0
20240905,120200,58159940,3285,3285,3285,3285,0
20240905,120100,58159940,3285,3285,3285,3285,0
20240905,120000,58159940,3285,3285,3285,3285,0
20240905,115900,58159940,3285,3285,3285,3285,0
20240905,115800,58159940,3285,3285,3285,3285,0
20240905,115700,58159940,3285,3290,3290,3285,176
20240905,115600,57581775,3295,3295,3295,3295,1
20240905,115500,57578480,3300,3300,3300,3300,1
20240905,115400,57575180,3325,3325,3325,3325,0
20240905,115300,57575180,3325,3325,3325,3325,0
20240905,115200,57575180,3325,3325,3325,3325,0
20240905,115100,57575180,3325,3325,3325,3325,0
20240905,115000,57575180,3325,3325,3325,3325,0
20240905,114900,57575180,3325,3325,3325,3325,0
20240905,114800,57575180,3325,3325,3325,3325,10
20240905,114700,57541930,3325,3325,3325,3325,0
20240905,114600,57541930,3325,3325,3325,3325,0
20240905,114500,57541930,3325,3325,3325,3325,0
20240905,114400,57541930,3325,3325,3325,3325,1
20240905,114300,57538605,3325,3325,3325,3325,0
20240905,114200,57538605,3325,3325,3325,3325,6
20240905,114100,57518655,3325,3325,3330,3325,77
20240905,114000,57262625,3325,3315,3325,3315,157
20240905,113900,56740710,3325,3325,3325,3325,0
20240905,113800,56740710,3325,3325,3325,3325,0
20240905,113700,56740710,3325,3325,3325,3325,0
20240905,113600,56740710,3325,3280,3325,3280,51
20240905,113500,56573265,3280,3280,3280,3280,1400
20240905,113400,51981265,3280,3290,3290,3280,347
20240905,113300,50842920,3295,3300,3300,3295,249
20240905,113200,50021760,3305,3310,3310,3305,587
20240905,113100,48080575,3310,3310,3310,3310,0
20240905,113000,48080575,3310,3310,3310,3310,0
20240905,112900,48080575,3310,3310,3310,3310,0
20240905,112800,48080575,3310,3310,3310,3310,0
20240905,112700,48080575,3310,3310,3310,3310,0
20240905,112600,48080575,3310,3310,3310,3310,0
20240905,112500,48080575,3310,3310,3310,3310,20
20240905,112400,48014375,3310,3310,3310,3310,0
20240905,112300,48014375,3310,3310,3310,3310,0
20240905,112200,48014375,3310,3310,3310,3310,40
20240905,112100,47881975,3310,3310,3310,3310,0
20240905,112000,47881975,3310,3310,3310,3310,0
20240905,111900,47881975,3310,3310,3310,3310,0
20240905,111800,47881975,3310,3310,3310,3310,0
20240905,111700,47881975,3310,3310,3310,3310,0
20240905,111600,47881975,3310,3310,3310,3310,0
20240905,111500,47881975,3310,3310,3310,3310,0
20240905,111400,47881975,3310,3310,3310,3310,0
20240905,111300,47881975,3310,3310,3310,3310,0
20240905,111200,47881975,3310,3315,3315,3310,580
20240905,111100,45960895,3320,3320,3320,3320,0
20240905,111000,45960895,3320,3320,3320,3320,0
20240905,110900,45960895,3320,3320,3320,3320,0
20240905,110800,45960895,3320,3320,3320,3320,0
20240905,110700,45960895,3320,3320,3320,3320,0
20240905,110600,45960895,3320,3320,3320,3320,93
20240905,110500,45652135,3320,3320,3320,3320,0
20240905,110400,45652135,3320,3320,3320,3320,0
20240905,110300,45652135,3320,3320,3320,3320,0
20240905,110200,45652135,3320,3320,3320,3320,0
20240905,110100,45652135,3320,3320,3320,3320,0
20240905,110000,45652135,3320,3320,3320,3320,0
20240905,105900,45652135,3320,3320,3320,3320,0
20240905,105800,45652135,3320,3320,3320,3320,0
20240905,105700,45652135,3320,3320,3320,3320,0
20240905,105600,45652135,3320,3320,3320,3320,0
20240905,105500,45652135,3320,3320,3320,3320,0
20240905,105400,45652135,3320,3320,3320,3320,0
20240905,105300,45652135,3320,3325,3325,3320,1153
20240905,105200,41822985,3330,3335,3335,3330,589
20240905,105100,39859405,3335,3335,3335,3335,0
20240905,105000,39859405,3335,3335,3335,3335,0
20240905,104900,39859405,3335,3340,3340,3335,600
20240905,104800,37858325,3345,3345,3345,3345,0
20240905,104700,37858325,3345,3345,3345,3345,0
20240905,104600,37858325,3345,3345,3345,3345,0
20240905,104500,37858325,3345,3345,3345,3345,0
20240905,104400,37858325,3345,3345,3345,3345,0
20240905,104300,37858325,3345,3345,3345,3345,0
20240905,104200,37858325,3345,3345,3345,3345,0
20240905,104100,37858325,3345,3345,3345,3345,0
20240905,104000,37858325,3345,3345,3345,3345,0
20240905,103900,37858325,3345,3345,3345,3345,0
20240905,103800,37858325,3345,3345,3345,3345,0
20240905,103700,37858325,3345,3350,3350,3345,23
20240905,103600,37781330,3350,3350,3350,3350,0
20240905,103500,37781330,3350,3350,3350,3350,0
20240905,103400,37781330,3350,3350,3350,3350,0
20240905,103300,37781330,3350,3350,3350,3350,0
20240905,103200,37781330,3350,3370,3370,3350,251
20240905,103100,36940460,3350,3370,3370,3350,2001
20240905,103000,30235885,3365,3365,3365,3365,1
20240905,102900,30232520,3375,3375,3375,3375,0
20240905,102800,30232520,3375,3375,3375,3375,0
20240905,102700,30232520,3375,3375,3375,3375,0
20240905,102600,30232520,3375,3360,3375,3360,101
20240905,102500,29893145,3365,3365,3365,3365,0
20240905,102400,29893145,3365,3365,3365,3365,101
20240905,102300,29553280,3370,3370,3370,3370,0
20240905,102200,29553280,3370,3370,3370,3370,1
20240905,102100,29549910,3380,3380,3380,3380,0
20240905,102000,29549910,3380,3380,3380,3380,0
20240905,101900,29549910,3380,3380,3380,3380,0
20240905,101800,29549910,3380,3380,3380,3380,0
20240905,101700,29549910,3380,3380,3380,3380,0
20240905,101600,29549910,3380,3380,3380,3380,0
20240905,101500,29549910,3380,3380,3380,3380,0
20240905,101400,29549910,3380,3380,3380,3380,0
20240905,101300,29549910,3380,3380,3380,3380,1
20240905,101200,29546530,3385,3385,3385,3385,0
20240905,101100,29546530,3385,3385,3385,3385,0
20240905,101000,29546530,3385,3385,3385,3385,0
20240905,100900,29546530,3385,3380,3385,3380,12
20240905,100800,29505920,3385,3385,3385,3385,0
20240905,100700,29505920,3385,3385,3385,3385,0
20240905,100600,29505920,3385,3385,3385,3385,0
20240905,100500,29505920,3385,3385,3385,3385,0
20240905,100400,29505920,3385,3385,3385,3385,0
20240905,100300,29505920,3385,3385,3385,3385,0
20240905,100200,29505920,3385,3380,3385,3380,2096
20240905,100100,22410970,3385,3385,3385,3385,198
20240905,100000,21740740,3385,3385,3385,3385,251
20240905,095900,20891105,3385,3385,3385,3385,0
20240905,095800,20891105,3385,3385,3385,3385,0
20240905,095700,20891105,3385,3390,3390,3385,266
20240905,095600,19990645,3400,3400,3400,3400,9
20240905,095500,19960045,3400,3400,3400,3400,1
20240905,095400,19956645,3430,3430,3430,3430,0
20240905,095300,19956645,3430,3400,3430,3400,40
20240905,095200,19820035,3385,3390,3390,3385,310
20240905,095100,18769205,3390,3380,3400,3380,853
20240905,095000,15874930,3380,3380,3380,3380,58
20240905,094900,15678890,3375,3335,3375,3330,435
20240905,094800,14214285,3315,3315,3315,3315,0
20240905,094700,14214285,3315,3315,3315,3315,0
20240905,094600,14214285,3315,3315,3315,3315,0
20240905,094500,14214285,3315,3315,3315,3315,0
20240905,094400,14214285,3315,3315,3315,3315,0
20240905,094300,14214285,3315,3315,3315,3315,15
20240905,094200,14164560,3315,3315,3315,3315,0
20240905,094100,14164560,3315,3315,3315,3315,0
20240905,094000,14164560,3315,3315,3315,3315,0
20240905,093900,14164560,3315,3320,3320,3315,34
20240905,093800,14051845,3320,3320,3320,3320,0
20240905,093700,14051845,3320,3320,3320,3320,0
20240905,093600,14051845,3320,3320,3320,3320,0
20240905,093500,14051845,3320,3330,3330,3320,353
20240905,093400,12878760,3330,3340,3340,3330,2
20240905,093300,12872090,3375,3375,3375,3375,1
20240905,093200,12868715,3375,3375,3375,3375,0
20240905,093100,12868715,3375,3375,3375,3375,0
20240905,093000,12868715,3375,3375,3375,3375,0
20240905,092900,12868715,3375,3375,3375,3375,0
20240905,092800,12868715,3375,3375,3375,3375,975
20240905,092700,9578090,3375,3370,3375,3370,525
20240905,092600,7806670,3375,3375,3375,3375,0
20240905,092500,7806670,3375,3375,3375,3375,0
20240905,092400,7806670,3375,3355,3375,3355,697
20240905,092300,5455040,3355,3355,3355,3355,1
20240905,092200,5451685,3330,3330,3330,3330,1
20240905,092100,5448355,3315,3315,3315,3315,0
20240905,092000,5448355,3315,3315,3315,3315,0
20240905,091900,5448355,3315,3315,3315,3315,0
20240905,091800,5448355,3315,3315,3315,3315,0
20240905,091700,5448355,3315,3315,3315,3315,0
20240905,091600,5448355,3315,3315,3315,3315,0
20240905,091500,5448355,3315,3315,3315,3315,0
20240905,091400,5448355,3315,3315,3315,3315,874
20240905,091300,2551045,3315,3320,3320,3315,226
20240905,091200,1801775,3315,3315,3315,3315,0
20240905,091100,1801775,3315,3315,3315,3315,9
20240905,091000,1771940,3345,3345,3345,3345,0
20240905,090900,1771940,3345,3310,3345,3305,151
20240905,090800,1272810,3310,3310,3310,3310,1
20240905,090700,1269500,3305,3305,3305,3305,0
20240905,090600,1269500,3305,3305,3305,3305,318
20240905,090500,218510,3390,3390,3390,3390,0
20240905,090400,218510,3390,3390,3390,3390,0
20240905,090300,218510,3390,3390,3390,3390,0
20240905,090200,218510,3390,3390,3390,3390,10
20240905,090100,184610,3390,3390,3390,3390,5
20240905,090000,167660,3410,3285,3410,3285,51