KissMeData/033320/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,191400,101629225,3315,3315,3315,3315,377
20240820,191300,101629225,3315,3315,3315,3315,0
20240820,191200,101629225,3315,3315,3315,3315,0
20240820,191100,101629225,3315,3315,3315,3315,0
20240820,191000,101629225,3315,3315,3315,3315,0
20240820,190900,101629225,3315,3315,3315,3315,0
20240820,190800,101629225,3315,3315,3315,3315,0
20240820,190700,101629225,3315,3315,3315,3315,0
20240820,190600,101629225,3315,3315,3315,3315,0
20240820,190500,101629225,3315,3315,3315,3315,0
20240820,190400,101629225,3315,3315,3315,3315,0
20240820,190300,101629225,3315,3315,3315,3315,0
20240820,190200,101629225,3315,3315,3315,3315,0
20240820,190100,101629225,3315,3315,3315,3315,0
20240820,190000,101629225,3315,3315,3315,3315,0
20240820,185900,101629225,3315,3315,3315,3315,0
20240820,185800,101629225,3315,3315,3315,3315,0
20240820,185700,101629225,3315,3315,3315,3315,0
20240820,185600,101629225,3315,3315,3315,3315,0
20240820,185500,101629225,3315,3315,3315,3315,0
20240820,185400,101629225,3315,3315,3315,3315,0
20240820,185300,101629225,3315,3315,3315,3315,0
20240820,185200,101629225,3315,3315,3315,3315,0
20240820,185100,101629225,3315,3315,3315,3315,0
20240820,185000,101629225,3315,3315,3315,3315,0
20240820,184900,101629225,3315,3315,3315,3315,0
20240820,184800,101629225,3315,3315,3315,3315,0
20240820,184700,101629225,3315,3315,3315,3315,0
20240820,184600,101629225,3315,3315,3315,3315,0
20240820,184500,101629225,3315,3315,3315,3315,0
20240820,184400,101629225,3315,3315,3315,3315,377
20240820,184300,101629225,3315,3315,3315,3315,0
20240820,184200,101629225,3315,3315,3315,3315,0
20240820,184100,101629225,3315,3315,3315,3315,0
20240820,184000,101629225,3315,3315,3315,3315,0
20240820,183900,101629225,3315,3315,3315,3315,0
20240820,183800,101629225,3315,3315,3315,3315,0
20240820,183700,101629225,3315,3315,3315,3315,0
20240820,183600,101629225,3315,3315,3315,3315,0
20240820,183500,101629225,3315,3315,3315,3315,0
20240820,183400,101629225,3315,3315,3315,3315,0
20240820,183300,101629225,3315,3315,3315,3315,0
20240820,183200,101629225,3315,3315,3315,3315,0
20240820,183100,101629225,3315,3315,3315,3315,0
20240820,183000,101629225,3315,3315,3315,3315,0
20240820,182900,101629225,3315,3315,3315,3315,0
20240820,182800,101629225,3315,3315,3315,3315,0
20240820,182700,101629225,3315,3315,3315,3315,0
20240820,182600,101629225,3315,3315,3315,3315,0
20240820,182500,101629225,3315,3315,3315,3315,0
20240820,182400,101629225,3315,3315,3315,3315,0
20240820,182300,101629225,3315,3315,3315,3315,0
20240820,182200,101629225,3315,3315,3315,3315,0
20240820,182100,101629225,3315,3315,3315,3315,0
20240820,182000,101629225,3315,3315,3315,3315,0
20240820,181900,101629225,3315,3315,3315,3315,0
20240820,181800,101629225,3315,3315,3315,3315,0
20240820,181700,101629225,3315,3315,3315,3315,0
20240820,181600,101629225,3315,3315,3315,3315,0
20240820,181500,101629225,3315,3315,3315,3315,0
20240820,181400,101629225,3315,3315,3315,3315,377
20240820,181300,101629225,3315,3315,3315,3315,0
20240820,181200,101629225,3315,3315,3315,3315,0
20240820,181100,101629225,3315,3315,3315,3315,0
20240820,181000,101629225,3315,3315,3315,3315,0
20240820,180900,101629225,3315,3315,3315,3315,0
20240820,180800,101629225,3315,3315,3315,3315,0
20240820,180700,101629225,3315,3315,3315,3315,0
20240820,180600,101629225,3315,3315,3315,3315,0
20240820,180500,101629225,3315,3315,3315,3315,0
20240820,180400,101629225,3315,3315,3315,3315,0
20240820,180300,101629225,3315,3315,3315,3315,0
20240820,180200,101629225,3315,3315,3315,3315,0
20240820,180100,101629225,3315,3315,3315,3315,0
20240820,180000,101629225,3315,3315,3315,3315,0
20240820,175900,101629225,3315,3315,3315,3315,0
20240820,175800,101629225,3315,3315,3315,3315,0
20240820,175700,101629225,3315,3315,3315,3315,0
20240820,175600,101629225,3315,3315,3315,3315,0
20240820,175500,101629225,3315,3315,3315,3315,0
20240820,175400,101629225,3315,3315,3315,3315,0
20240820,175300,101629225,3315,3315,3315,3315,0
20240820,175200,101629225,3315,3315,3315,3315,0
20240820,175100,101629225,3315,3315,3315,3315,0
20240820,175000,101629225,3315,3315,3315,3315,0
20240820,174900,101629225,3315,3315,3315,3315,0
20240820,174800,101629225,3315,3315,3315,3315,0
20240820,174700,101629225,3315,3315,3315,3315,0
20240820,174600,101629225,3315,3315,3315,3315,0
20240820,174500,101629225,3315,3315,3315,3315,0
20240820,174400,101629225,3315,3315,3315,3315,377
20240820,174300,101629225,3315,3315,3315,3315,0
20240820,174200,101629225,3315,3315,3315,3315,0
20240820,174100,101629225,3315,3315,3315,3315,0
20240820,174000,101629225,3315,3315,3315,3315,0
20240820,173900,101629225,3315,3315,3315,3315,0
20240820,173800,101629225,3315,3315,3315,3315,0
20240820,173700,101629225,3315,3315,3315,3315,0
20240820,173600,101629225,3315,3315,3315,3315,0
20240820,173500,101629225,3315,3315,3315,3315,0
20240820,173400,101629225,3315,3315,3315,3315,0
20240820,173300,101629225,3315,3315,3315,3315,0
20240820,173200,101629225,3315,3315,3315,3315,0
20240820,173100,101629225,3315,3315,3315,3315,0
20240820,173000,101629225,3315,3315,3315,3315,0
20240820,172900,101629225,3315,3315,3315,3315,0
20240820,172800,101629225,3315,3315,3315,3315,0
20240820,172700,101629225,3315,3315,3315,3315,0
20240820,172600,101629225,3315,3315,3315,3315,0
20240820,172500,101629225,3315,3315,3315,3315,0
20240820,172400,101629225,3315,3315,3315,3315,0
20240820,172300,101629225,3315,3315,3315,3315,0
20240820,172200,101629225,3315,3315,3315,3315,0
20240820,172100,101629225,3315,3315,3315,3315,0
20240820,172000,101629225,3315,3315,3315,3315,0
20240820,171900,101629225,3315,3315,3315,3315,0
20240820,171800,101629225,3315,3315,3315,3315,0
20240820,171700,101629225,3315,3315,3315,3315,0
20240820,171600,101629225,3315,3315,3315,3315,0
20240820,171500,101629225,3315,3315,3315,3315,0
20240820,171400,101629225,3315,3315,3315,3315,377
20240820,171300,101629225,3315,3315,3315,3315,0
20240820,171200,101629225,3315,3315,3315,3315,0
20240820,171100,101629225,3315,3315,3315,3315,0
20240820,171000,101629225,3315,3315,3315,3315,0
20240820,170900,101629225,3315,3315,3315,3315,0
20240820,170800,101629225,3315,3315,3315,3315,0
20240820,170700,101629225,3315,3315,3315,3315,0
20240820,170600,101629225,3315,3315,3315,3315,0
20240820,170500,101629225,3315,3315,3315,3315,0
20240820,170400,101629225,3315,3315,3315,3315,0
20240820,170300,101629225,3315,3315,3315,3315,0
20240820,170200,101629225,3315,3315,3315,3315,0
20240820,170100,101629225,3315,3315,3315,3315,0
20240820,170000,101629225,3315,3315,3315,3315,0
20240820,165900,101629225,3315,3315,3315,3315,0
20240820,165800,101629225,3315,3315,3315,3315,0
20240820,165700,101629225,3315,3315,3315,3315,0
20240820,165600,101629225,3315,3315,3315,3315,0
20240820,165500,101629225,3315,3315,3315,3315,0
20240820,165400,101629225,3315,3315,3315,3315,0
20240820,165300,101629225,3315,3315,3315,3315,0
20240820,165200,101629225,3315,3315,3315,3315,0
20240820,165100,101629225,3315,3315,3315,3315,0
20240820,165000,101629225,3315,3315,3315,3315,0
20240820,164900,101629225,3315,3315,3315,3315,0
20240820,164800,101629225,3315,3315,3315,3315,0
20240820,164700,101629225,3315,3315,3315,3315,0
20240820,164600,101629225,3315,3315,3315,3315,0
20240820,164500,101629225,3315,3315,3315,3315,0
20240820,164400,101629225,3315,3315,3315,3315,377
20240820,164300,101629225,3315,3315,3315,3315,0
20240820,164200,101629225,3315,3315,3315,3315,0
20240820,164100,101629225,3315,3315,3315,3315,0
20240820,164000,101629225,3315,3315,3315,3315,0
20240820,163900,101629225,3315,3315,3315,3315,0
20240820,163800,101629225,3315,3315,3315,3315,0
20240820,163700,101629225,3315,3315,3315,3315,0
20240820,163600,101629225,3315,3315,3315,3315,0
20240820,163500,101629225,3315,3315,3315,3315,0
20240820,163400,101629225,3315,3315,3315,3315,0
20240820,163300,101629225,3315,3315,3315,3315,0
20240820,163200,101629225,3315,3315,3315,3315,0
20240820,163100,101629225,3315,3315,3315,3315,0
20240820,163000,101629225,3315,3315,3315,3315,0
20240820,162900,101629225,3315,3315,3315,3315,0
20240820,162800,101629225,3315,3315,3315,3315,0
20240820,162700,101629225,3315,3315,3315,3315,0
20240820,162600,101629225,3315,3315,3315,3315,0
20240820,162500,101629225,3315,3315,3315,3315,0
20240820,162400,101629225,3315,3315,3315,3315,0
20240820,162300,101629225,3315,3315,3315,3315,0
20240820,162200,101629225,3315,3315,3315,3315,0
20240820,162100,101629225,3315,3315,3315,3315,0
20240820,162000,101629225,3315,3315,3315,3315,0
20240820,161900,101629225,3315,3315,3315,3315,0
20240820,161800,101629225,3315,3315,3315,3315,0
20240820,161700,101629225,3315,3315,3315,3315,0
20240820,161600,101629225,3315,3315,3315,3315,0
20240820,161500,101629225,3315,3315,3315,3315,0
20240820,161400,101629225,3315,3315,3315,3315,377
20240820,161300,101629225,3315,3315,3315,3315,0
20240820,161200,101629225,3315,3315,3315,3315,0
20240820,161100,101629225,3315,3315,3315,3315,0
20240820,161000,101629225,3315,3315,3315,3315,0
20240820,160900,101629225,3315,3315,3315,3315,0
20240820,160800,101629225,3315,3315,3315,3315,0
20240820,160700,101629225,3315,3315,3315,3315,0
20240820,160600,101629225,3315,3315,3315,3315,0
20240820,160500,101629225,3315,3315,3315,3315,0
20240820,160400,101629225,3315,3315,3315,3315,0
20240820,160300,101629225,3315,3315,3315,3315,0
20240820,160200,101629225,3315,3315,3315,3315,0
20240820,160100,101629225,3315,3315,3315,3315,0
20240820,160000,101629225,3315,3315,3315,3315,0
20240820,155900,101629225,3315,3315,3315,3315,0
20240820,155800,101629225,3315,3315,3315,3315,0
20240820,155700,101629225,3315,3315,3315,3315,0
20240820,155600,101629225,3315,3315,3315,3315,0
20240820,155500,101629225,3315,3315,3315,3315,0
20240820,155400,101629225,3315,3315,3315,3315,0
20240820,155300,101629225,3315,3315,3315,3315,0
20240820,155200,101629225,3315,3315,3315,3315,0
20240820,155100,101629225,3315,3315,3315,3315,0
20240820,155000,101629225,3315,3315,3315,3315,0
20240820,154900,101629225,3315,3315,3315,3315,0
20240820,154800,101629225,3315,3315,3315,3315,0
20240820,154700,101629225,3315,3315,3315,3315,0
20240820,154600,101629225,3315,3315,3315,3315,0
20240820,154500,101629225,3315,3315,3315,3315,0
20240820,154400,101629225,3315,3315,3315,3315,377
20240820,154300,101629225,3315,3315,3315,3315,0
20240820,154200,101629225,3315,3315,3315,3315,0
20240820,154100,101629225,3315,3315,3315,3315,0
20240820,154000,101629225,3315,3315,3315,3315,0
20240820,153900,101629225,3315,3315,3315,3315,0
20240820,153800,101629225,3315,3315,3315,3315,0
20240820,153700,101629225,3315,3315,3315,3315,0
20240820,153600,101629225,3315,3315,3315,3315,0
20240820,153500,101629225,3315,3315,3315,3315,0
20240820,153400,101629225,3315,3315,3315,3315,0
20240820,153300,101629225,3315,3315,3315,3315,0
20240820,153200,101629225,3315,3315,3315,3315,0
20240820,153100,101629225,3315,3315,3315,3315,0
20240820,153000,101629225,3315,3315,3315,3315,377
20240820,152900,100379470,3335,3335,3335,3335,0
20240820,152800,100379470,3335,3335,3335,3335,0
20240820,152700,100379470,3335,3335,3335,3335,0
20240820,152600,100379470,3335,3335,3335,3335,0
20240820,152500,100379470,3335,3335,3335,3335,0
20240820,152400,100379470,3335,3335,3335,3335,0
20240820,152300,100379470,3335,3335,3335,3335,0
20240820,152200,100379470,3335,3335,3335,3335,0
20240820,152100,100379470,3335,3335,3335,3335,0
20240820,152000,100379470,3335,3335,3335,3335,0
20240820,151900,100379470,3335,3335,3335,3335,7
20240820,151800,100356125,3335,3315,3335,3315,51
20240820,151700,100186130,3330,3330,3330,3330,30
20240820,151600,100086230,3330,3330,3330,3330,2
20240820,151500,100079570,3315,3330,3330,3315,133
20240820,151400,99636695,3330,3330,3330,3330,138
20240820,151300,99177155,3310,3310,3310,3310,0
20240820,151200,99177155,3310,3310,3310,3310,1
20240820,151100,99173845,3330,3325,3330,3325,5
20240820,151000,99157200,3305,3305,3305,3305,0
20240820,150900,99157200,3305,3305,3305,3305,0
20240820,150800,99157200,3305,3305,3305,3305,0
20240820,150700,99157200,3305,3325,3325,3305,302
20240820,150600,98154570,3305,3305,3305,3305,0
20240820,150500,98154570,3305,3305,3305,3305,0
20240820,150400,98154570,3305,3305,3305,3305,0
20240820,150300,98154570,3305,3305,3305,3305,1
20240820,150200,98151265,3305,3320,3320,3305,702
20240820,150100,95820645,3330,3330,3330,3330,0
20240820,150000,95820645,3330,3330,3330,3330,0
20240820,145900,95820645,3330,3330,3330,3330,0
20240820,145800,95820645,3330,3330,3330,3330,0
20240820,145700,95820645,3330,3330,3330,3330,1
20240820,145600,95817315,3330,3320,3330,3320,5
20240820,145500,95800685,3290,3330,3330,3290,2400
20240820,145400,87886290,3330,3330,3330,3330,0
20240820,145300,87886290,3330,3330,3330,3330,0
20240820,145200,87886290,3330,3330,3330,3330,0
20240820,145100,87886290,3330,3330,3330,3330,0
20240820,145000,87886290,3330,3330,3330,3330,0
20240820,144900,87886290,3330,3330,3330,3330,0
20240820,144800,87886290,3330,3330,3330,3330,1
20240820,144700,87882960,3330,3330,3330,3330,0
20240820,144600,87882960,3330,3330,3330,3330,0
20240820,144500,87882960,3330,3330,3330,3330,0
20240820,144400,87882960,3330,3330,3330,3330,0
20240820,144300,87882960,3330,3330,3330,3330,0
20240820,144200,87882960,3330,3330,3330,3330,2
20240820,144100,87876300,3325,3325,3325,3325,1
20240820,144000,87872975,3325,3325,3325,3325,0
20240820,143900,87872975,3325,3325,3325,3325,1
20240820,143800,87869650,3340,3325,3340,3325,78
20240820,143700,87609195,3340,3330,3340,3330,275
20240820,143600,86691540,3330,3330,3330,3330,41
20240820,143500,86555010,3335,3335,3335,3335,0
20240820,143400,86555010,3335,3335,3335,3335,0
20240820,143300,86555010,3335,3335,3335,3335,0
20240820,143200,86555010,3335,3325,3335,3305,1001
20240820,143100,83230930,3325,3325,3325,3325,0
20240820,143000,83230930,3325,3325,3325,3325,0
20240820,142900,83230930,3325,3325,3325,3325,0
20240820,142800,83230930,3325,3325,3325,3325,0
20240820,142700,83230930,3325,3325,3325,3325,0
20240820,142600,83230930,3325,3325,3325,3325,1
20240820,142500,83227605,3340,3340,3340,3340,0
20240820,142400,83227605,3340,3340,3340,3340,4
20240820,142300,83214245,3325,3325,3325,3325,0
20240820,142200,83214245,3325,3325,3325,3325,0
20240820,142100,83214245,3325,3325,3325,3325,0
20240820,142000,83214245,3325,3335,3335,3325,2627
20240820,141900,74453210,3335,3335,3335,3335,36
20240820,141800,74333150,3345,3345,3345,3345,0
20240820,141700,74333150,3345,3345,3345,3345,0
20240820,141600,74333150,3345,3345,3345,3345,1
20240820,141500,74329805,3335,3335,3335,3335,84
20240820,141400,74049665,3335,3335,3335,3335,0
20240820,141300,74049665,3335,3335,3335,3335,0
20240820,141200,74049665,3335,3340,3340,3335,647
20240820,141100,71888690,3335,3335,3335,3335,760
20240820,141000,69354090,3320,3320,3320,3320,0
20240820,140900,69354090,3320,3320,3320,3320,0
20240820,140800,69354090,3320,3320,3320,3320,0
20240820,140700,69354090,3320,3330,3330,3320,2
20240820,140600,69347440,3325,3325,3325,3325,0
20240820,140500,69347440,3325,3325,3325,3325,16
20240820,140400,69294240,3320,3320,3320,3320,362
20240820,140300,68092400,3320,3300,3320,3300,863
20240820,140200,65227260,3300,3300,3300,3300,0
20240820,140100,65227260,3300,3300,3310,3300,5
20240820,140000,65210730,3310,3310,3310,3310,0
20240820,135900,65210730,3310,3310,3310,3310,1022
20240820,135800,61827910,3310,3310,3310,3310,1
20240820,135700,61824600,3320,3320,3320,3320,0
20240820,135600,61824600,3320,3320,3320,3320,1
20240820,135500,61821280,3320,3320,3320,3320,0
20240820,135400,61821280,3320,3320,3320,3320,0
20240820,135300,61821280,3320,3320,3320,3320,36
20240820,135200,61701760,3310,3310,3310,3310,0
20240820,135100,61701760,3310,3310,3310,3310,0
20240820,135000,61701760,3310,3310,3310,3310,0
20240820,134900,61701760,3310,3310,3310,3310,0
20240820,134800,61701760,3310,3310,3310,3310,1
20240820,134700,61698450,3320,3320,3320,3320,0
20240820,134600,61698450,3320,3320,3320,3320,0
20240820,134500,61698450,3320,3320,3320,3320,4
20240820,134400,61685170,3310,3310,3310,3310,20
20240820,134300,61618970,3310,3310,3310,3310,0
20240820,134200,61618970,3310,3310,3310,3310,0
20240820,134100,61618970,3310,3310,3310,3310,0
20240820,134000,61618970,3310,3310,3310,3310,29
20240820,133900,61522980,3310,3310,3310,3310,0
20240820,133800,61522980,3310,3310,3310,3310,0
20240820,133700,61522980,3310,3310,3310,3310,0
20240820,133600,61522980,3310,3310,3310,3310,0
20240820,133500,61522980,3310,3310,3310,3310,0
20240820,133400,61522980,3310,3310,3310,3310,0
20240820,133300,61522980,3310,3310,3310,3310,0
20240820,133200,61522980,3310,3310,3310,3310,0
20240820,133100,61522980,3310,3310,3310,3310,0
20240820,133000,61522980,3310,3310,3310,3310,35
20240820,132900,61407130,3310,3310,3310,3310,0
20240820,132800,61407130,3310,3310,3310,3310,0
20240820,132700,61407130,3310,3310,3310,3310,1
20240820,132600,61403820,3310,3315,3315,3310,17
20240820,132500,61347470,3300,3300,3300,3300,0
20240820,132400,61347470,3300,3300,3300,3300,0
20240820,132300,61347470,3300,3300,3300,3300,0
20240820,132200,61347470,3300,3300,3300,3300,0
20240820,132100,61347470,3300,3300,3300,3300,0
20240820,132000,61347470,3300,3300,3300,3300,0
20240820,131900,61347470,3300,3300,3300,3300,0
20240820,131800,61347470,3300,3300,3300,3300,0
20240820,131700,61347470,3300,3300,3300,3300,0
20240820,131600,61347470,3300,3300,3300,3300,1
20240820,131500,61344170,3320,3320,3320,3320,0
20240820,131400,61344170,3320,3320,3320,3320,0
20240820,131300,61344170,3320,3320,3320,3320,0
20240820,131200,61344170,3320,3320,3320,3320,0
20240820,131100,61344170,3320,3320,3320,3320,0
20240820,131000,61344170,3320,3320,3320,3320,7
20240820,130900,61320930,3320,3320,3320,3290,2052
20240820,130800,54559200,3320,3320,3320,3320,0
20240820,130700,54559200,3320,3320,3320,3320,0
20240820,130600,54559200,3320,3320,3320,3320,0
20240820,130500,54559200,3320,3320,3320,3320,0
20240820,130400,54559200,3320,3320,3320,3320,0
20240820,130300,54559200,3320,3320,3320,3320,0
20240820,130200,54559200,3320,3320,3320,3320,0
20240820,130100,54559200,3320,3320,3320,3320,0
20240820,130000,54559200,3320,3320,3320,3320,0
20240820,125900,54559200,3320,3320,3320,3320,0
20240820,125800,54559200,3320,3320,3320,3320,0
20240820,125700,54559200,3320,3320,3320,3320,0
20240820,125600,54559200,3320,3320,3320,3320,0
20240820,125500,54559200,3320,3320,3320,3320,0
20240820,125400,54559200,3320,3320,3320,3320,3000
20240820,125300,44599200,3320,3320,3320,3320,0
20240820,125200,44599200,3320,3320,3320,3320,0
20240820,125100,44599200,3320,3320,3320,3320,0
20240820,125000,44599200,3320,3320,3320,3320,0
20240820,124900,44599200,3320,3320,3320,3320,0
20240820,124800,44599200,3320,3320,3320,3320,0
20240820,124700,44599200,3320,3320,3320,3320,0
20240820,124600,44599200,3320,3320,3320,3320,0
20240820,124500,44599200,3320,3320,3320,3320,0
20240820,124400,44599200,3320,3320,3320,3320,0
20240820,124300,44599200,3320,3320,3320,3320,0
20240820,124200,44599200,3320,3320,3320,3320,0
20240820,124100,44599200,3320,3320,3320,3320,0
20240820,124000,44599200,3320,3320,3320,3320,0
20240820,123900,44599200,3320,3320,3320,3320,0
20240820,123800,44599200,3320,3330,3330,3320,13
20240820,123700,44556010,3330,3330,3330,3330,16
20240820,123600,44502730,3330,3330,3330,3330,0
20240820,123500,44502730,3330,3330,3330,3330,84
20240820,123400,44223010,3325,3325,3325,3325,0
20240820,123300,44223010,3325,3325,3325,3325,0
20240820,123200,44223010,3325,3325,3325,3325,0
20240820,123100,44223010,3325,3325,3325,3325,0
20240820,123000,44223010,3325,3325,3325,3325,0
20240820,122900,44223010,3325,3325,3325,3325,0
20240820,122800,44223010,3325,3325,3325,3325,0
20240820,122700,44223010,3325,3325,3325,3325,0
20240820,122600,44223010,3325,3325,3325,3325,0
20240820,122500,44223010,3325,3325,3325,3325,1
20240820,122400,44219685,3330,3330,3330,3330,0
20240820,122300,44219685,3330,3330,3330,3330,0
20240820,122200,44219685,3330,3330,3330,3330,0
20240820,122100,44219685,3330,3330,3330,3330,1
20240820,122000,44216355,3330,3330,3330,3330,0
20240820,121900,44216355,3330,3330,3330,3330,1
20240820,121800,44213025,3320,3320,3320,3320,0
20240820,121700,44213025,3320,3320,3320,3320,0
20240820,121600,44213025,3320,3320,3320,3320,0
20240820,121500,44213025,3320,3320,3320,3320,0
20240820,121400,44213025,3320,3320,3320,3320,0
20240820,121300,44213025,3320,3320,3320,3320,0
20240820,121200,44213025,3320,3320,3320,3320,0
20240820,121100,44213025,3320,3320,3320,3320,0
20240820,121000,44213025,3320,3320,3320,3320,0
20240820,120900,44213025,3320,3325,3325,3320,50
20240820,120800,44046825,3325,3325,3325,3325,0
20240820,120700,44046825,3325,3325,3325,3325,0
20240820,120600,44046825,3325,3325,3325,3325,0
20240820,120500,44046825,3325,3325,3325,3325,0
20240820,120400,44046825,3325,3325,3330,3325,155
20240820,120300,43530730,3325,3325,3325,3325,0
20240820,120200,43530730,3325,3325,3325,3325,0
20240820,120100,43530730,3325,3325,3325,3325,0
20240820,120000,43530730,3325,3325,3325,3325,0
20240820,115900,43530730,3325,3325,3325,3325,0
20240820,115800,43530730,3325,3325,3325,3325,0
20240820,115700,43530730,3325,3325,3325,3325,0
20240820,115600,43530730,3325,3325,3325,3325,0
20240820,115500,43530730,3325,3325,3325,3325,0
20240820,115400,43530730,3325,3325,3325,3325,0
20240820,115300,43530730,3325,3325,3325,3325,0
20240820,115200,43530730,3325,3325,3325,3325,0
20240820,115100,43530730,3325,3325,3325,3325,1
20240820,115000,43527405,3325,3325,3325,3325,0
20240820,114900,43527405,3325,3325,3325,3325,0
20240820,114800,43527405,3325,3325,3325,3325,0
20240820,114700,43527405,3325,3325,3325,3325,0
20240820,114600,43527405,3325,3325,3325,3325,0
20240820,114500,43527405,3325,3325,3325,3325,0
20240820,114400,43527405,3325,3325,3325,3325,0
20240820,114300,43527405,3325,3325,3325,3325,0
20240820,114200,43527405,3325,3325,3325,3325,0
20240820,114100,43527405,3325,3325,3325,3325,0
20240820,114000,43527405,3325,3325,3325,3325,0
20240820,113900,43527405,3325,3325,3325,3325,0
20240820,113800,43527405,3325,3325,3325,3325,0
20240820,113700,43527405,3325,3325,3325,3325,30
20240820,113600,43427655,3325,3325,3325,3325,0
20240820,113500,43427655,3325,3325,3325,3325,0
20240820,113400,43427655,3325,3325,3325,3325,0
20240820,113300,43427655,3325,3325,3325,3325,0
20240820,113200,43427655,3325,3325,3325,3325,0
20240820,113100,43427655,3325,3325,3325,3325,0
20240820,113000,43427655,3325,3325,3325,3325,0
20240820,112900,43427655,3325,3325,3325,3325,0
20240820,112800,43427655,3325,3325,3325,3325,0
20240820,112700,43427655,3325,3325,3325,3325,0
20240820,112600,43427655,3325,3325,3325,3325,0
20240820,112500,43427655,3325,3325,3325,3325,0
20240820,112400,43427655,3325,3325,3325,3325,3
20240820,112300,43417680,3320,3320,3320,3320,0
20240820,112200,43417680,3320,3320,3320,3320,0
20240820,112100,43417680,3320,3320,3320,3320,0
20240820,112000,43417680,3320,3320,3320,3320,0
20240820,111900,43417680,3320,3320,3320,3320,0
20240820,111800,43417680,3320,3320,3320,3320,0
20240820,111700,43417680,3320,3320,3320,3320,0
20240820,111600,43417680,3320,3325,3325,3320,3
20240820,111500,43407710,3325,3325,3325,3325,9
20240820,111400,43377785,3320,3320,3320,3320,0
20240820,111300,43377785,3320,3320,3320,3320,0
20240820,111200,43377785,3320,3320,3320,3320,0
20240820,111100,43377785,3320,3320,3320,3320,0
20240820,111000,43377785,3320,3320,3320,3320,0
20240820,110900,43377785,3320,3320,3320,3320,0
20240820,110800,43377785,3320,3320,3320,3320,0
20240820,110700,43377785,3320,3320,3320,3320,0
20240820,110600,43377785,3320,3320,3320,3320,0
20240820,110500,43377785,3320,3320,3320,3320,0
20240820,110400,43377785,3320,3320,3320,3320,0
20240820,110300,43377785,3320,3320,3320,3320,0
20240820,110200,43377785,3320,3320,3320,3320,2
20240820,110100,43371145,3325,3325,3325,3325,0
20240820,110000,43371145,3325,3325,3325,3325,0
20240820,105900,43371145,3325,3325,3325,3325,0
20240820,105800,43371145,3325,3325,3325,3325,0
20240820,105700,43371145,3325,3325,3325,3325,0
20240820,105600,43371145,3325,3325,3325,3325,3
20240820,105500,43361170,3325,3325,3325,3325,1
20240820,105400,43357845,3330,3330,3330,3330,2
20240820,105300,43351185,3320,3320,3320,3320,14
20240820,105200,43304705,3330,3330,3330,3330,0
20240820,105100,43304705,3330,3330,3330,3330,0
20240820,105000,43304705,3330,3330,3330,3330,0
20240820,104900,43304705,3330,3330,3330,3330,0
20240820,104800,43304705,3330,3330,3330,3330,0
20240820,104700,43304705,3330,3330,3330,3330,0
20240820,104600,43304705,3330,3330,3330,3330,0
20240820,104500,43304705,3330,3330,3330,3330,0
20240820,104400,43304705,3330,3330,3330,3330,0
20240820,104300,43304705,3330,3320,3330,3320,650
20240820,104200,41146205,3320,3320,3320,3320,180
20240820,104100,40548605,3330,3330,3330,3330,2
20240820,104000,40541945,3320,3330,3330,3320,101
20240820,103900,40205625,3320,3320,3320,3320,0
20240820,103800,40205625,3320,3320,3320,3320,0
20240820,103700,40205625,3320,3320,3320,3320,0
20240820,103600,40205625,3320,3320,3320,3320,0
20240820,103500,40205625,3320,3320,3320,3320,0
20240820,103400,40205625,3320,3320,3320,3320,0
20240820,103300,40205625,3320,3320,3320,3320,0
20240820,103200,40205625,3320,3320,3320,3320,1
20240820,103100,40202305,3330,3330,3330,3330,0
20240820,103000,40202305,3330,3330,3330,3330,0
20240820,102900,40202305,3330,3330,3330,3330,0
20240820,102800,40202305,3330,3330,3330,3330,100
20240820,102700,39869305,3325,3325,3325,3325,0
20240820,102600,39869305,3325,3325,3325,3325,59
20240820,102500,39673130,3320,3320,3320,3320,0
20240820,102400,39673130,3320,3320,3320,3320,0
20240820,102300,39673130,3320,3320,3320,3320,0
20240820,102200,39673130,3320,3320,3320,3320,0
20240820,102100,39673130,3320,3320,3320,3320,1
20240820,102000,39669810,3325,3325,3325,3325,0
20240820,101900,39669810,3325,3325,3325,3325,0
20240820,101800,39669810,3325,3325,3325,3325,0
20240820,101700,39669810,3325,3325,3325,3325,43
20240820,101600,39526835,3325,3325,3325,3325,0
20240820,101500,39526835,3325,3325,3325,3325,0
20240820,101400,39526835,3325,3325,3325,3325,0
20240820,101300,39526835,3325,3325,3325,3325,0
20240820,101200,39526835,3325,3325,3325,3325,0
20240820,101100,39526835,3325,3325,3325,3325,0
20240820,101000,39526835,3325,3325,3325,3325,0
20240820,100900,39526835,3325,3325,3325,3325,541
20240820,100800,37728010,3335,3335,3335,3335,0
20240820,100700,37728010,3335,3335,3335,3335,50
20240820,100600,37561260,3325,3325,3325,3325,0
20240820,100500,37561260,3325,3325,3325,3325,9
20240820,100400,37531335,3325,3335,3335,3325,212
20240820,100300,36826415,3325,3330,3330,3325,54
20240820,100200,36646600,3330,3330,3330,3330,47
20240820,100100,36490090,3330,3330,3330,3330,100
20240820,100000,36157090,3330,3330,3330,3330,1
20240820,095900,36153760,3325,3325,3325,3325,0
20240820,095800,36153760,3325,3325,3325,3325,0
20240820,095700,36153760,3325,3325,3325,3325,1
20240820,095600,36150435,3330,3330,3330,3330,595
20240820,095500,34169085,3325,3325,3325,3325,122
20240820,095400,33763435,3320,3320,3320,3320,214
20240820,095300,33052955,3320,3325,3325,3320,12
20240820,095200,33013060,3320,3325,3325,3320,247
20240820,095100,32191790,3325,3325,3325,3325,2122
20240820,095000,25136140,3315,3315,3315,3315,0
20240820,094900,25136140,3315,3325,3325,3315,302
20240820,094800,24132000,3315,3320,3320,3315,11
20240820,094700,24095485,3320,3320,3320,3320,164
20240820,094600,23551005,3315,3320,3320,3315,199
20240820,094500,22890330,3325,3330,3330,3325,218
20240820,094400,22165385,3325,3325,3325,3325,0
20240820,094300,22165385,3325,3325,3325,3325,0
20240820,094200,22165385,3325,3325,3325,3325,1
20240820,094100,22162060,3320,3325,3325,3320,11
20240820,094000,22125490,3315,3315,3315,3315,0
20240820,093900,22125490,3315,3315,3315,3315,0
20240820,093800,22125490,3315,3315,3315,3315,1
20240820,093700,22122175,3320,3320,3320,3320,0
20240820,093600,22122175,3320,3320,3320,3320,0
20240820,093500,22122175,3320,3320,3320,3320,2
20240820,093400,22115535,3325,3325,3325,3325,7
20240820,093300,22092260,3325,3325,3325,3325,160
20240820,093200,21560260,3325,3325,3325,3325,0
20240820,093100,21560260,3325,3325,3325,3325,100
20240820,093000,21227760,3325,3325,3325,3325,20
20240820,092900,21161260,3325,3325,3325,3325,0
20240820,092800,21161260,3325,3330,3330,3325,2
20240820,092700,21154605,3330,3330,3330,3330,492
20240820,092600,19516245,3330,3335,3335,3330,129
20240820,092500,19086035,3325,3325,3325,3325,0
20240820,092400,19086035,3325,3325,3325,3325,0
20240820,092300,19086035,3325,3325,3325,3325,4
20240820,092200,19072735,3325,3325,3325,3325,0
20240820,092100,19072735,3325,3325,3325,3325,1
20240820,092000,19069410,3340,3330,3340,3330,203
20240820,091900,18392690,3325,3330,3330,3325,189
20240820,091800,17763365,3340,3340,3340,3340,30
20240820,091700,17663165,3340,3330,3340,3330,872
20240820,091600,14753580,3335,3310,3335,3310,3
20240820,091500,14743625,3305,3305,3305,3305,0
20240820,091400,14743625,3305,3305,3305,3305,0
20240820,091300,14743625,3305,3305,3305,3305,10
20240820,091200,14710575,3305,3305,3305,3305,0
20240820,091100,14710575,3305,3335,3335,3305,4
20240820,091000,14697265,3335,3295,3335,3295,959
20240820,090900,11513205,3295,3315,3315,3295,221
20240820,090800,10780610,3315,3315,3315,3315,100
20240820,090700,10449110,3315,3315,3315,3315,0
20240820,090600,10449110,3315,3315,3315,3315,40
20240820,090500,10316510,3320,3300,3320,3300,251
20240820,090400,9488190,3320,3320,3320,3320,0
20240820,090300,9488190,3320,3320,3320,3320,50
20240820,090200,9322190,3320,3320,3320,3320,0
20240820,090100,9322190,3320,3315,3320,3315,2
20240820,090000,9315555,3310,3250,3310,3250,2862