KissMeData/033200/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,191500,9445990,3230,3230,3230,3230,256
20240808,191400,9445990,3230,3230,3230,3230,0
20240808,191300,9445990,3230,3230,3230,3230,0
20240808,191200,9445990,3230,3230,3230,3230,0
20240808,191100,9445990,3230,3230,3230,3230,0
20240808,191000,9445990,3230,3230,3230,3230,0
20240808,190900,9445990,3230,3230,3230,3230,0
20240808,190800,9445990,3230,3230,3230,3230,0
20240808,190700,9445990,3230,3230,3230,3230,0
20240808,190600,9445990,3230,3230,3230,3230,0
20240808,190500,9445990,3230,3230,3230,3230,0
20240808,190400,9445990,3230,3230,3230,3230,0
20240808,190300,9445990,3230,3230,3230,3230,0
20240808,190200,9445990,3230,3230,3230,3230,0
20240808,190100,9445990,3230,3230,3230,3230,0
20240808,190000,9445990,3230,3230,3230,3230,0
20240808,185900,9445990,3230,3230,3230,3230,0
20240808,185800,9445990,3230,3230,3230,3230,0
20240808,185700,9445990,3230,3230,3230,3230,0
20240808,185600,9445990,3230,3230,3230,3230,0
20240808,185500,9445990,3230,3230,3230,3230,0
20240808,185400,9445990,3230,3230,3230,3230,0
20240808,185300,9445990,3230,3230,3230,3230,0
20240808,185200,9445990,3230,3230,3230,3230,0
20240808,185100,9445990,3230,3230,3230,3230,0
20240808,185000,9445990,3230,3230,3230,3230,0
20240808,184900,9445990,3230,3230,3230,3230,0
20240808,184800,9445990,3230,3230,3230,3230,0
20240808,184700,9445990,3230,3230,3230,3230,0
20240808,184600,9445990,3230,3230,3230,3230,0
20240808,184500,9445990,3230,3230,3230,3230,256
20240808,184400,9445990,3230,3230,3230,3230,0
20240808,184300,9445990,3230,3230,3230,3230,0
20240808,184200,9445990,3230,3230,3230,3230,0
20240808,184100,9445990,3230,3230,3230,3230,0
20240808,184000,9445990,3230,3230,3230,3230,0
20240808,183900,9445990,3230,3230,3230,3230,0
20240808,183800,9445990,3230,3230,3230,3230,0
20240808,183700,9445990,3230,3230,3230,3230,0
20240808,183600,9445990,3230,3230,3230,3230,0
20240808,183500,9445990,3230,3230,3230,3230,0
20240808,183400,9445990,3230,3230,3230,3230,0
20240808,183300,9445990,3230,3230,3230,3230,0
20240808,183200,9445990,3230,3230,3230,3230,0
20240808,183100,9445990,3230,3230,3230,3230,0
20240808,183000,9445990,3230,3230,3230,3230,0
20240808,182900,9445990,3230,3230,3230,3230,0
20240808,182800,9445990,3230,3230,3230,3230,0
20240808,182700,9445990,3230,3230,3230,3230,0
20240808,182600,9445990,3230,3230,3230,3230,0
20240808,182500,9445990,3230,3230,3230,3230,0
20240808,182400,9445990,3230,3230,3230,3230,0
20240808,182300,9445990,3230,3230,3230,3230,0
20240808,182200,9445990,3230,3230,3230,3230,0
20240808,182100,9445990,3230,3230,3230,3230,0
20240808,182000,9445990,3230,3230,3230,3230,0
20240808,181900,9445990,3230,3230,3230,3230,0
20240808,181800,9445990,3230,3230,3230,3230,0
20240808,181700,9445990,3230,3230,3230,3230,0
20240808,181600,9445990,3230,3230,3230,3230,0
20240808,181500,9445990,3230,3230,3230,3230,256
20240808,181400,9445990,3230,3230,3230,3230,0
20240808,181300,9445990,3230,3230,3230,3230,0
20240808,181200,9445990,3230,3230,3230,3230,0
20240808,181100,9445990,3230,3230,3230,3230,0
20240808,181000,9445990,3230,3230,3230,3230,0
20240808,180900,9445990,3230,3230,3230,3230,0
20240808,180800,9445990,3230,3230,3230,3230,0
20240808,180700,9445990,3230,3230,3230,3230,0
20240808,180600,9445990,3230,3230,3230,3230,0
20240808,180500,9445990,3230,3230,3230,3230,0
20240808,180400,9445990,3230,3230,3230,3230,0
20240808,180300,9445990,3230,3230,3230,3230,0
20240808,180200,9445990,3230,3230,3230,3230,0
20240808,180100,9445990,3230,3230,3230,3230,0
20240808,180000,9445990,3230,3230,3230,3230,0
20240808,175900,9445990,3230,3230,3230,3230,0
20240808,175800,9445990,3230,3230,3230,3230,0
20240808,175700,9445990,3230,3230,3230,3230,0
20240808,175600,9445990,3230,3230,3230,3230,0
20240808,175500,9445990,3230,3230,3230,3230,0
20240808,175400,9445990,3230,3230,3230,3230,0
20240808,175300,9445990,3230,3230,3230,3230,0
20240808,175200,9445990,3230,3230,3230,3230,0
20240808,175100,9445990,3230,3230,3230,3230,0
20240808,175000,9445990,3230,3230,3230,3230,0
20240808,174900,9445990,3230,3230,3230,3230,0
20240808,174800,9445990,3230,3230,3230,3230,0
20240808,174700,9445990,3230,3230,3230,3230,0
20240808,174600,9445990,3230,3230,3230,3230,0
20240808,174500,9445990,3230,3230,3230,3230,256
20240808,174400,9445990,3230,3230,3230,3230,0
20240808,174300,9445990,3230,3230,3230,3230,0
20240808,174200,9445990,3230,3230,3230,3230,0
20240808,174100,9445990,3230,3230,3230,3230,0
20240808,174000,9445990,3230,3230,3230,3230,0
20240808,173900,9445990,3230,3230,3230,3230,0
20240808,173800,9445990,3230,3230,3230,3230,0
20240808,173700,9445990,3230,3230,3230,3230,0
20240808,173600,9445990,3230,3230,3230,3230,0
20240808,173500,9445990,3230,3230,3230,3230,0
20240808,173400,9445990,3230,3230,3230,3230,0
20240808,173300,9445990,3230,3230,3230,3230,0
20240808,173200,9445990,3230,3230,3230,3230,0
20240808,173100,9445990,3230,3230,3230,3230,0
20240808,173000,9445990,3230,3230,3230,3230,0
20240808,172900,9445990,3230,3230,3230,3230,0
20240808,172800,9445990,3230,3230,3230,3230,0
20240808,172700,9445990,3230,3230,3230,3230,0
20240808,172600,9445990,3230,3230,3230,3230,0
20240808,172500,9445990,3230,3230,3230,3230,0
20240808,172400,9445990,3230,3230,3230,3230,0
20240808,172300,9445990,3230,3230,3230,3230,0
20240808,172200,9445990,3230,3230,3230,3230,0
20240808,172100,9445990,3230,3230,3230,3230,0
20240808,172000,9445990,3230,3230,3230,3230,0
20240808,171900,9445990,3230,3230,3230,3230,0
20240808,171800,9445990,3230,3230,3230,3230,0
20240808,171700,9445990,3230,3230,3230,3230,0
20240808,171600,9445990,3230,3230,3230,3230,0
20240808,171500,9445990,3230,3230,3230,3230,256
20240808,171400,9445990,3230,3230,3230,3230,0
20240808,171300,9445990,3230,3230,3230,3230,0
20240808,171200,9445990,3230,3230,3230,3230,0
20240808,171100,9445990,3230,3230,3230,3230,0
20240808,171000,9445990,3230,3230,3230,3230,0
20240808,170900,9445990,3230,3230,3230,3230,0
20240808,170800,9445990,3230,3230,3230,3230,0
20240808,170700,9445990,3230,3230,3230,3230,0
20240808,170600,9445990,3230,3230,3230,3230,0
20240808,170500,9445990,3230,3230,3230,3230,0
20240808,170400,9445990,3230,3230,3230,3230,0
20240808,170300,9445990,3230,3230,3230,3230,0
20240808,170200,9445990,3230,3230,3230,3230,0
20240808,170100,9445990,3230,3230,3230,3230,0
20240808,170000,9445990,3230,3230,3230,3230,0
20240808,165900,9445990,3230,3230,3230,3230,0
20240808,165800,9445990,3230,3230,3230,3230,0
20240808,165700,9445990,3230,3230,3230,3230,0
20240808,165600,9445990,3230,3230,3230,3230,0
20240808,165500,9445990,3230,3230,3230,3230,0
20240808,165400,9445990,3230,3230,3230,3230,0
20240808,165300,9445990,3230,3230,3230,3230,0
20240808,165200,9445990,3230,3230,3230,3230,0
20240808,165100,9445990,3230,3230,3230,3230,0
20240808,165000,9445990,3230,3230,3230,3230,0
20240808,164900,9445990,3230,3230,3230,3230,0
20240808,164800,9445990,3230,3230,3230,3230,0
20240808,164700,9445990,3230,3230,3230,3230,0
20240808,164600,9445990,3230,3230,3230,3230,0
20240808,164500,9445990,3230,3230,3230,3230,256
20240808,164400,9445990,3230,3230,3230,3230,0
20240808,164300,9445990,3230,3230,3230,3230,0
20240808,164200,9445990,3230,3230,3230,3230,0
20240808,164100,9445990,3230,3230,3230,3230,0
20240808,164000,9445990,3230,3230,3230,3230,0
20240808,163900,9445990,3230,3230,3230,3230,0
20240808,163800,9445990,3230,3230,3230,3230,0
20240808,163700,9445990,3230,3230,3230,3230,0
20240808,163600,9445990,3230,3230,3230,3230,0
20240808,163500,9445990,3230,3230,3230,3230,0
20240808,163400,9445990,3230,3230,3230,3230,0
20240808,163300,9445990,3230,3230,3230,3230,0
20240808,163200,9445990,3230,3230,3230,3230,0
20240808,163100,9445990,3230,3230,3230,3230,0
20240808,163000,9445990,3230,3230,3230,3230,0
20240808,162900,9445990,3230,3230,3230,3230,0
20240808,162800,9445990,3230,3230,3230,3230,0
20240808,162700,9445990,3230,3230,3230,3230,0
20240808,162600,9445990,3230,3230,3230,3230,0
20240808,162500,9445990,3230,3230,3230,3230,0
20240808,162400,9445990,3230,3230,3230,3230,0
20240808,162300,9445990,3230,3230,3230,3230,0
20240808,162200,9445990,3230,3230,3230,3230,0
20240808,162100,9445990,3230,3230,3230,3230,0
20240808,162000,9445990,3230,3230,3230,3230,0
20240808,161900,9445990,3230,3230,3230,3230,0
20240808,161800,9445990,3230,3230,3230,3230,0
20240808,161700,9445990,3230,3230,3230,3230,0
20240808,161600,9445990,3230,3230,3230,3230,0
20240808,161500,9445990,3230,3230,3230,3230,256
20240808,161400,9445990,3230,3230,3230,3230,0
20240808,161300,9445990,3230,3230,3230,3230,0
20240808,161200,9445990,3230,3230,3230,3230,0
20240808,161100,9445990,3230,3230,3230,3230,0
20240808,161000,9445990,3230,3230,3230,3230,0
20240808,160900,9445990,3230,3230,3230,3230,0
20240808,160800,9445990,3230,3230,3230,3230,0
20240808,160700,9445990,3230,3230,3230,3230,0
20240808,160600,9445990,3230,3230,3230,3230,0
20240808,160500,9445990,3230,3230,3230,3230,0
20240808,160400,9445990,3230,3230,3230,3230,0
20240808,160300,9445990,3230,3230,3230,3230,0
20240808,160200,9445990,3230,3230,3230,3230,0
20240808,160100,9445990,3230,3230,3230,3230,0
20240808,160000,9445990,3230,3230,3230,3230,0
20240808,155900,9445990,3230,3230,3230,3230,0
20240808,155800,9445990,3230,3230,3230,3230,0
20240808,155700,9445990,3230,3230,3230,3230,0
20240808,155600,9445990,3230,3230,3230,3230,0
20240808,155500,9445990,3230,3230,3230,3230,0
20240808,155400,9445990,3230,3230,3230,3230,0
20240808,155300,9445990,3230,3230,3230,3230,0
20240808,155200,9445990,3230,3230,3230,3230,0
20240808,155100,9445990,3230,3230,3230,3230,0
20240808,155000,9445990,3230,3230,3230,3230,0
20240808,154900,9445990,3230,3230,3230,3230,0
20240808,154800,9445990,3230,3230,3230,3230,0
20240808,154700,9445990,3230,3230,3230,3230,0
20240808,154600,9445990,3230,3230,3230,3230,0
20240808,154500,9445990,3230,3230,3230,3230,256
20240808,154400,9445990,3230,3230,3230,3230,0
20240808,154300,9445990,3230,3230,3230,3230,0
20240808,154200,9445990,3230,3230,3230,3230,0
20240808,154100,9445990,3230,3230,3230,3230,0
20240808,154000,9445990,3230,3230,3230,3230,0
20240808,153900,9445990,3230,3230,3230,3230,0
20240808,153800,9445990,3230,3230,3230,3230,0
20240808,153700,9445990,3230,3230,3230,3230,0
20240808,153600,9445990,3230,3230,3230,3230,0
20240808,153500,9445990,3230,3230,3230,3230,0
20240808,153400,9445990,3230,3230,3230,3230,0
20240808,153300,9445990,3230,3230,3230,3230,0
20240808,153200,9445990,3230,3230,3230,3230,0
20240808,153100,9445990,3230,3230,3230,3230,0
20240808,153000,9445990,3230,3230,3230,3230,256
20240808,152900,8619110,3225,3225,3225,3225,0
20240808,152800,8619110,3225,3225,3225,3225,0
20240808,152700,8619110,3225,3225,3225,3225,0
20240808,152600,8619110,3225,3225,3225,3225,0
20240808,152500,8619110,3225,3225,3225,3225,0
20240808,152400,8619110,3225,3225,3225,3225,0
20240808,152300,8619110,3225,3225,3225,3225,0
20240808,152200,8619110,3225,3225,3225,3225,0
20240808,152100,8619110,3225,3225,3225,3225,0
20240808,152000,8619110,3225,3225,3225,3225,0
20240808,151900,8619110,3225,3230,3230,3225,236
20240808,151800,7857020,3230,3250,3250,3230,19
20240808,151700,7795310,3260,3260,3260,3260,0
20240808,151600,7795310,3260,3260,3260,3260,0
20240808,151500,7795310,3260,3260,3260,3260,0
20240808,151400,7795310,3260,3260,3260,3260,1
20240808,151300,7792050,3250,3250,3250,3250,0
20240808,151200,7792050,3250,3250,3250,3250,0
20240808,151100,7792050,3250,3250,3250,3250,0
20240808,151000,7792050,3250,3250,3250,3250,0
20240808,150900,7792050,3250,3250,3250,3250,1
20240808,150800,7788800,3310,3270,3310,3270,40
20240808,150700,7657960,3270,3270,3270,3270,3
20240808,150600,7648150,3250,3250,3250,3250,0
20240808,150500,7648150,3250,3250,3250,3250,0
20240808,150400,7648150,3250,3250,3250,3250,0
20240808,150300,7648150,3250,3250,3250,3250,31
20240808,150200,7547400,3250,3250,3250,3250,0
20240808,150100,7547400,3250,3250,3250,3250,0
20240808,150000,7547400,3250,3250,3250,3250,0
20240808,145900,7547400,3250,3250,3250,3250,0
20240808,145800,7547400,3250,3250,3250,3250,0
20240808,145700,7547400,3250,3250,3250,3250,0
20240808,145600,7547400,3250,3250,3250,3250,0
20240808,145500,7547400,3250,3250,3250,3250,0
20240808,145400,7547400,3250,3250,3250,3250,0
20240808,145300,7547400,3250,3250,3250,3250,0
20240808,145200,7547400,3250,3250,3250,3250,0
20240808,145100,7547400,3250,3250,3250,3250,0
20240808,145000,7547400,3250,3250,3250,3250,0
20240808,144900,7547400,3250,3250,3250,3250,0
20240808,144800,7547400,3250,3250,3250,3250,1
20240808,144700,7544150,3275,3275,3275,3275,0
20240808,144600,7544150,3275,3275,3275,3275,0
20240808,144500,7544150,3275,3275,3275,3275,0
20240808,144400,7544150,3275,3275,3275,3275,0
20240808,144300,7544150,3275,3275,3275,3275,0
20240808,144200,7544150,3275,3275,3275,3270,103
20240808,144100,7206875,3275,3275,3275,3275,0
20240808,144000,7206875,3275,3275,3275,3275,0
20240808,143900,7206875,3275,3275,3275,3275,0
20240808,143800,7206875,3275,3275,3275,3275,0
20240808,143700,7206875,3275,3275,3275,3275,0
20240808,143600,7206875,3275,3275,3275,3275,0
20240808,143500,7206875,3275,3275,3275,3275,0
20240808,143400,7206875,3275,3275,3275,3275,0
20240808,143300,7206875,3275,3275,3275,3275,0
20240808,143200,7206875,3275,3275,3275,3275,0
20240808,143100,7206875,3275,3275,3275,3275,0
20240808,143000,7206875,3275,3275,3275,3275,0
20240808,142900,7206875,3275,3275,3275,3275,0
20240808,142800,7206875,3275,3275,3275,3275,0
20240808,142700,7206875,3275,3275,3275,3275,0
20240808,142600,7206875,3275,3275,3275,3275,0
20240808,142500,7206875,3275,3275,3275,3275,0
20240808,142400,7206875,3275,3275,3275,3275,0
20240808,142300,7206875,3275,3275,3275,3275,0
20240808,142200,7206875,3275,3275,3275,3275,0
20240808,142100,7206875,3275,3275,3275,3275,0
20240808,142000,7206875,3275,3275,3275,3275,0
20240808,141900,7206875,3275,3275,3275,3275,0
20240808,141800,7206875,3275,3275,3275,3275,0
20240808,141700,7206875,3275,3275,3275,3275,0
20240808,141600,7206875,3275,3275,3275,3275,0
20240808,141500,7206875,3275,3275,3275,3275,0
20240808,141400,7206875,3275,3275,3275,3275,0
20240808,141300,7206875,3275,3275,3275,3275,0
20240808,141200,7206875,3275,3275,3275,3275,0
20240808,141100,7206875,3275,3275,3275,3275,0
20240808,141000,7206875,3275,3275,3275,3275,0
20240808,140900,7206875,3275,3275,3275,3275,0
20240808,140800,7206875,3275,3275,3275,3275,0
20240808,140700,7206875,3275,3275,3275,3275,0
20240808,140600,7206875,3275,3275,3275,3275,0
20240808,140500,7206875,3275,3275,3275,3275,0
20240808,140400,7206875,3275,3275,3275,3275,0
20240808,140300,7206875,3275,3275,3275,3275,0
20240808,140200,7206875,3275,3275,3275,3275,0
20240808,140100,7206875,3275,3275,3275,3275,0
20240808,140000,7206875,3275,3275,3275,3275,0
20240808,135900,7206875,3275,3275,3275,3275,0
20240808,135800,7206875,3275,3275,3275,3275,0
20240808,135700,7206875,3275,3275,3275,3275,0
20240808,135600,7206875,3275,3275,3275,3275,0
20240808,135500,7206875,3275,3275,3275,3275,0
20240808,135400,7206875,3275,3275,3275,3275,0
20240808,135300,7206875,3275,3275,3275,3275,0
20240808,135200,7206875,3275,3275,3275,3275,0
20240808,135100,7206875,3275,3275,3275,3275,0
20240808,135000,7206875,3275,3275,3275,3275,0
20240808,134900,7206875,3275,3275,3275,3275,0
20240808,134800,7206875,3275,3275,3275,3275,0
20240808,134700,7206875,3275,3275,3275,3275,0
20240808,134600,7206875,3275,3275,3275,3275,0
20240808,134500,7206875,3275,3275,3275,3275,0
20240808,134400,7206875,3275,3275,3275,3275,0
20240808,134300,7206875,3275,3275,3275,3275,0
20240808,134200,7206875,3275,3275,3275,3275,0
20240808,134100,7206875,3275,3275,3275,3275,0
20240808,134000,7206875,3275,3275,3275,3275,0
20240808,133900,7206875,3275,3275,3275,3275,0
20240808,133800,7206875,3275,3275,3275,3275,0
20240808,133700,7206875,3275,3275,3275,3275,0
20240808,133600,7206875,3275,3275,3275,3275,0
20240808,133500,7206875,3275,3275,3275,3275,0
20240808,133400,7206875,3275,3275,3275,3275,0
20240808,133300,7206875,3275,3275,3275,3275,0
20240808,133200,7206875,3275,3275,3275,3275,0
20240808,133100,7206875,3275,3275,3275,3275,0
20240808,133000,7206875,3275,3275,3275,3275,0
20240808,132900,7206875,3275,3275,3275,3275,0
20240808,132800,7206875,3275,3275,3275,3275,0
20240808,132700,7206875,3275,3275,3275,3275,0
20240808,132600,7206875,3275,3275,3275,3275,0
20240808,132500,7206875,3275,3275,3275,3275,0
20240808,132400,7206875,3275,3275,3275,3275,0
20240808,132300,7206875,3275,3275,3275,3275,0
20240808,132200,7206875,3275,3275,3275,3275,0
20240808,132100,7206875,3275,3275,3275,3275,0
20240808,132000,7206875,3275,3275,3275,3275,0
20240808,131900,7206875,3275,3275,3275,3275,0
20240808,131800,7206875,3275,3275,3275,3275,0
20240808,131700,7206875,3275,3275,3275,3275,1
20240808,131600,7203600,3275,3275,3275,3275,0
20240808,131500,7203600,3275,3275,3275,3275,0
20240808,131400,7203600,3275,3275,3275,3275,1
20240808,131300,7200325,3255,3255,3255,3255,0
20240808,131200,7200325,3255,3255,3255,3255,0
20240808,131100,7200325,3255,3255,3255,3255,0
20240808,131000,7200325,3255,3255,3255,3255,0
20240808,130900,7200325,3255,3265,3265,3255,20
20240808,130800,7135215,3265,3265,3265,3265,123
20240808,130700,6733620,3270,3270,3270,3270,0
20240808,130600,6733620,3270,3270,3270,3270,0
20240808,130500,6733620,3270,3270,3270,3270,0
20240808,130400,6733620,3270,3270,3270,3270,0
20240808,130300,6733620,3270,3270,3270,3270,0
20240808,130200,6733620,3270,3270,3270,3270,0
20240808,130100,6733620,3270,3270,3270,3270,0
20240808,130000,6733620,3270,3270,3270,3270,0
20240808,125900,6733620,3270,3270,3270,3270,0
20240808,125800,6733620,3270,3270,3270,3270,0
20240808,125700,6733620,3270,3270,3270,3270,0
20240808,125600,6733620,3270,3270,3270,3270,0
20240808,125500,6733620,3270,3270,3270,3270,0
20240808,125400,6733620,3270,3270,3270,3270,0
20240808,125300,6733620,3270,3270,3270,3270,0
20240808,125200,6733620,3270,3270,3270,3270,0
20240808,125100,6733620,3270,3270,3270,3270,0
20240808,125000,6733620,3270,3270,3270,3270,0
20240808,124900,6733620,3270,3270,3270,3270,0
20240808,124800,6733620,3270,3270,3270,3270,0
20240808,124700,6733620,3270,3270,3270,3270,0
20240808,124600,6733620,3270,3270,3270,3270,0
20240808,124500,6733620,3270,3270,3270,3270,0
20240808,124400,6733620,3270,3270,3270,3270,0
20240808,124300,6733620,3270,3270,3270,3270,0
20240808,124200,6733620,3270,3270,3270,3270,0
20240808,124100,6733620,3270,3270,3270,3270,1
20240808,124000,6730350,3270,3270,3270,3270,0
20240808,123900,6730350,3270,3270,3270,3270,0
20240808,123800,6730350,3270,3270,3270,3270,0
20240808,123700,6730350,3270,3270,3270,3270,0
20240808,123600,6730350,3270,3275,3275,3270,6
20240808,123500,6710705,3280,3280,3280,3280,0
20240808,123400,6710705,3280,3280,3280,3280,0
20240808,123300,6710705,3280,3280,3280,3280,28
20240808,123200,6618865,3270,3270,3270,3270,0
20240808,123100,6618865,3270,3270,3270,3270,0
20240808,123000,6618865,3270,3270,3270,3270,0
20240808,122900,6618865,3270,3270,3270,3270,0
20240808,122800,6618865,3270,3270,3270,3270,0
20240808,122700,6618865,3270,3270,3270,3270,0
20240808,122600,6618865,3270,3270,3270,3270,0
20240808,122500,6618865,3270,3270,3270,3270,0
20240808,122400,6618865,3270,3270,3270,3270,0
20240808,122300,6618865,3270,3270,3270,3270,0
20240808,122200,6618865,3270,3270,3270,3270,2
20240808,122100,6612325,3270,3270,3270,3270,0
20240808,122000,6612325,3270,3270,3270,3270,0
20240808,121900,6612325,3270,3270,3270,3270,0
20240808,121800,6612325,3270,3270,3270,3270,0
20240808,121700,6612325,3270,3270,3270,3270,0
20240808,121600,6612325,3270,3270,3270,3270,0
20240808,121500,6612325,3270,3270,3270,3270,0
20240808,121400,6612325,3270,3270,3270,3270,0
20240808,121300,6612325,3270,3270,3270,3270,0
20240808,121200,6612325,3270,3270,3270,3270,0
20240808,121100,6612325,3270,3270,3270,3270,6
20240808,121000,6592705,3275,3275,3275,3275,0
20240808,120900,6592705,3275,3275,3275,3275,0
20240808,120800,6592705,3275,3275,3275,3275,0
20240808,120700,6592705,3275,3275,3275,3275,0
20240808,120600,6592705,3275,3275,3275,3275,0
20240808,120500,6592705,3275,3275,3275,3275,0
20240808,120400,6592705,3275,3275,3275,3275,0
20240808,120300,6592705,3275,3275,3275,3275,0
20240808,120200,6592705,3275,3275,3275,3275,0
20240808,120100,6592705,3275,3275,3280,3275,5
20240808,120000,6576315,3270,3270,3270,3270,0
20240808,115900,6576315,3270,3270,3270,3270,0
20240808,115800,6576315,3270,3270,3270,3270,26
20240808,115700,6491295,3275,3275,3275,3275,0
20240808,115600,6491295,3275,3275,3275,3275,1
20240808,115500,6488020,3280,3280,3280,3280,1
20240808,115400,6484740,3290,3290,3290,3290,0
20240808,115300,6484740,3290,3290,3290,3290,1
20240808,115200,6481450,3270,3270,3270,3270,0
20240808,115100,6481450,3270,3270,3270,3270,0
20240808,115000,6481450,3270,3270,3270,3270,0
20240808,114900,6481450,3270,3270,3275,3270,38
20240808,114800,6357185,3270,3270,3270,3270,0
20240808,114700,6357185,3270,3270,3270,3270,0
20240808,114600,6357185,3270,3270,3270,3270,0
20240808,114500,6357185,3270,3270,3270,3270,0
20240808,114400,6357185,3270,3270,3270,3270,0
20240808,114300,6357185,3270,3270,3270,3270,0
20240808,114200,6357185,3270,3270,3270,3270,0
20240808,114100,6357185,3270,3270,3270,3270,0
20240808,114000,6357185,3270,3270,3270,3270,0
20240808,113900,6357185,3270,3270,3270,3270,2
20240808,113800,6350645,3270,3270,3270,3270,0
20240808,113700,6350645,3270,3270,3270,3270,0
20240808,113600,6350645,3270,3270,3270,3270,11
20240808,113500,6314675,3270,3270,3270,3270,0
20240808,113400,6314675,3270,3270,3270,3270,0
20240808,113300,6314675,3270,3270,3270,3270,4
20240808,113200,6301595,3280,3280,3280,3280,0
20240808,113100,6301595,3280,3280,3280,3280,0
20240808,113000,6301595,3280,3280,3280,3280,0
20240808,112900,6301595,3280,3280,3280,3280,0
20240808,112800,6301595,3280,3280,3280,3280,0
20240808,112700,6301595,3280,3280,3280,3280,0
20240808,112600,6301595,3280,3280,3280,3280,0
20240808,112500,6301595,3280,3280,3280,3280,0
20240808,112400,6301595,3280,3280,3280,3280,0
20240808,112300,6301595,3280,3280,3280,3280,0
20240808,112200,6301595,3280,3280,3280,3280,0
20240808,112100,6301595,3280,3280,3280,3280,0
20240808,112000,6301595,3280,3280,3280,3280,3
20240808,111900,6291755,3300,3300,3300,3300,0
20240808,111800,6291755,3300,3300,3300,3300,0
20240808,111700,6291755,3300,3300,3300,3300,0
20240808,111600,6291755,3300,3300,3300,3300,0
20240808,111500,6291755,3300,3300,3300,3300,0
20240808,111400,6291755,3300,3300,3300,3300,0
20240808,111300,6291755,3300,3300,3300,3300,0
20240808,111200,6291755,3300,3300,3300,3300,0
20240808,111100,6291755,3300,3300,3300,3300,0
20240808,111000,6291755,3300,3300,3300,3300,0
20240808,110900,6291755,3300,3300,3300,3300,0
20240808,110800,6291755,3300,3265,3300,3265,6
20240808,110700,6272125,3255,3255,3255,3255,0
20240808,110600,6272125,3255,3255,3255,3255,0
20240808,110500,6272125,3255,3255,3255,3255,144
20240808,110400,5803405,3255,3255,3255,3255,0
20240808,110300,5803405,3255,3255,3255,3255,0
20240808,110200,5803405,3255,3255,3255,3255,0
20240808,110100,5803405,3255,3255,3255,3255,1
20240808,110000,5800150,3250,3250,3250,3250,0
20240808,105900,5800150,3250,3250,3250,3250,0
20240808,105800,5800150,3250,3250,3250,3250,0
20240808,105700,5800150,3250,3250,3250,3250,0
20240808,105600,5800150,3250,3250,3250,3250,0
20240808,105500,5800150,3250,3250,3250,3250,1
20240808,105400,5796900,3255,3255,3255,3255,0
20240808,105300,5796900,3255,3255,3255,3255,0
20240808,105200,5796900,3255,3255,3255,3255,0
20240808,105100,5796900,3255,3255,3255,3255,0
20240808,105000,5796900,3255,3255,3255,3255,0
20240808,104900,5796900,3255,3255,3255,3255,0
20240808,104800,5796900,3255,3255,3255,3255,0
20240808,104700,5796900,3255,3255,3255,3255,0
20240808,104600,5796900,3255,3255,3255,3255,1
20240808,104500,5793645,3255,3255,3255,3255,13
20240808,104400,5751330,3255,3255,3255,3255,0
20240808,104300,5751330,3255,3255,3255,3255,0
20240808,104200,5751330,3255,3255,3255,3255,1
20240808,104100,5748075,3225,3225,3225,3225,0
20240808,104000,5748075,3225,3225,3225,3225,0
20240808,103900,5748075,3225,3225,3225,3225,69
20240808,103800,5525550,3215,3215,3215,3215,0
20240808,103700,5525550,3215,3215,3215,3215,0
20240808,103600,5525550,3215,3215,3215,3215,0
20240808,103500,5525550,3215,3210,3215,3210,10
20240808,103400,5493425,3230,3230,3230,3230,0
20240808,103300,5493425,3230,3230,3230,3230,0
20240808,103200,5493425,3230,3230,3230,3230,0
20240808,103100,5493425,3230,3230,3230,3230,0
20240808,103000,5493425,3230,3230,3230,3230,0
20240808,102900,5493425,3230,3230,3230,3230,0
20240808,102800,5493425,3230,3230,3230,3230,0
20240808,102700,5493425,3230,3230,3230,3230,0
20240808,102600,5493425,3230,3230,3230,3230,0
20240808,102500,5493425,3230,3230,3230,3230,0
20240808,102400,5493425,3230,3230,3230,3230,0
20240808,102300,5493425,3230,3230,3230,3230,0
20240808,102200,5493425,3230,3230,3230,3230,0
20240808,102100,5493425,3230,3230,3230,3230,4
20240808,102000,5480505,3245,3245,3245,3245,0
20240808,101900,5480505,3245,3245,3245,3245,0
20240808,101800,5480505,3245,3245,3245,3245,0
20240808,101700,5480505,3245,3245,3245,3245,0
20240808,101600,5480505,3245,3245,3245,3245,1
20240808,101500,5477260,3250,3230,3250,3230,17
20240808,101400,5422330,3235,3235,3235,3235,0
20240808,101300,5422330,3235,3235,3235,3235,0
20240808,101200,5422330,3235,3235,3235,3235,0
20240808,101100,5422330,3235,3235,3235,3235,0
20240808,101000,5422330,3235,3235,3235,3235,0
20240808,100900,5422330,3235,3235,3235,3235,0
20240808,100800,5422330,3235,3235,3235,3235,0
20240808,100700,5422330,3235,3235,3235,3235,0
20240808,100600,5422330,3235,3235,3235,3235,0
20240808,100500,5422330,3235,3235,3235,3235,0
20240808,100400,5422330,3235,3235,3235,3235,0
20240808,100300,5422330,3235,3235,3235,3235,0
20240808,100200,5422330,3235,3235,3235,3235,0
20240808,100100,5422330,3235,3235,3235,3235,0
20240808,100000,5422330,3235,3235,3235,3235,0
20240808,095900,5422330,3235,3235,3235,3235,0
20240808,095800,5422330,3235,3230,3235,3230,50
20240808,095700,5260595,3225,3220,3225,3220,14
20240808,095600,5215450,3250,3250,3250,3250,0
20240808,095500,5215450,3250,3250,3250,3250,0
20240808,095400,5215450,3250,3250,3250,3250,0
20240808,095300,5215450,3250,3250,3250,3250,1
20240808,095200,5212200,3240,3240,3240,3240,0
20240808,095100,5212200,3240,3240,3240,3240,0
20240808,095000,5212200,3240,3240,3240,3240,0
20240808,094900,5212200,3240,3240,3240,3240,0
20240808,094800,5212200,3240,3240,3240,3240,1
20240808,094700,5208960,3205,3205,3205,3205,0
20240808,094600,5208960,3205,3205,3205,3205,0
20240808,094500,5208960,3205,3205,3205,3205,0
20240808,094400,5208960,3205,3205,3205,3205,23
20240808,094300,5135245,3205,3220,3220,3205,67
20240808,094200,4920495,3225,3225,3225,3225,1
20240808,094100,4917270,3245,3245,3245,3245,0
20240808,094000,4917270,3245,3245,3245,3245,0
20240808,093900,4917270,3245,3245,3245,3245,0
20240808,093800,4917270,3245,3245,3245,3245,0
20240808,093700,4917270,3245,3245,3245,3245,0
20240808,093600,4917270,3245,3245,3245,3245,29
20240808,093500,4823165,3245,3235,3245,3235,4
20240808,093400,4810215,3215,3215,3215,3215,0
20240808,093300,4810215,3215,3215,3215,3215,0
20240808,093200,4810215,3215,3215,3215,3215,1
20240808,093100,4807000,3230,3230,3230,3230,0
20240808,093000,4807000,3230,3230,3230,3230,1
20240808,092900,4803770,3170,3170,3170,3170,0
20240808,092800,4803770,3170,3170,3170,3170,0
20240808,092700,4803770,3170,3170,3170,3170,0
20240808,092600,4803770,3170,3170,3170,3170,0
20240808,092500,4803770,3170,3170,3170,3170,0
20240808,092400,4803770,3170,3170,3170,3170,0
20240808,092300,4803770,3170,3170,3170,3170,0
20240808,092200,4803770,3170,3170,3170,3170,0
20240808,092100,4803770,3170,3170,3170,3170,0
20240808,092000,4803770,3170,3170,3170,3170,0
20240808,091900,4803770,3170,3170,3170,3170,0
20240808,091800,4803770,3170,3200,3240,3170,353
20240808,091700,3675470,3170,3205,3205,3170,248
20240808,091600,2884235,3160,3160,3160,3160,0
20240808,091500,2884235,3160,3210,3210,3160,498
20240808,091400,1306365,3230,3230,3230,3230,0
20240808,091300,1306365,3230,3230,3230,3230,0
20240808,091200,1306365,3230,3230,3230,3230,285
20240808,091100,385815,3230,3240,3240,3230,111
20240808,091000,26780,3330,3330,3330,3330,0
20240808,090900,26780,3330,3330,3330,3330,0
20240808,090800,26780,3330,3330,3330,3330,0
20240808,090700,26780,3330,3330,3330,3330,0
20240808,090600,26780,3330,3330,3330,3330,0
20240808,090500,26780,3330,3330,3330,3330,0
20240808,090400,26780,3330,3330,3330,3330,2
20240808,090300,20120,3340,3340,3340,3340,4
20240808,090200,6760,3380,3380,3380,3380,0
20240808,090100,6760,3380,3380,3380,3380,0
20240808,090000,6760,3380,3380,3380,3380,2