KissMeData/033200/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,191400,5177735,3275,3275,3275,3275,170
20240812,191300,5177735,3275,3275,3275,3275,0
20240812,191200,5177735,3275,3275,3275,3275,0
20240812,191100,5177735,3275,3275,3275,3275,0
20240812,191000,5177735,3275,3275,3275,3275,0
20240812,190900,5177735,3275,3275,3275,3275,0
20240812,190800,5177735,3275,3275,3275,3275,0
20240812,190700,5177735,3275,3275,3275,3275,0
20240812,190600,5177735,3275,3275,3275,3275,0
20240812,190500,5177735,3275,3275,3275,3275,0
20240812,190400,5177735,3275,3275,3275,3275,0
20240812,190300,5177735,3275,3275,3275,3275,0
20240812,190200,5177735,3275,3275,3275,3275,0
20240812,190100,5177735,3275,3275,3275,3275,0
20240812,190000,5177735,3275,3275,3275,3275,0
20240812,185900,5177735,3275,3275,3275,3275,0
20240812,185800,5177735,3275,3275,3275,3275,0
20240812,185700,5177735,3275,3275,3275,3275,0
20240812,185600,5177735,3275,3275,3275,3275,0
20240812,185500,5177735,3275,3275,3275,3275,0
20240812,185400,5177735,3275,3275,3275,3275,0
20240812,185300,5177735,3275,3275,3275,3275,0
20240812,185200,5177735,3275,3275,3275,3275,0
20240812,185100,5177735,3275,3275,3275,3275,0
20240812,185000,5177735,3275,3275,3275,3275,0
20240812,184900,5177735,3275,3275,3275,3275,0
20240812,184800,5177735,3275,3275,3275,3275,0
20240812,184700,5177735,3275,3275,3275,3275,0
20240812,184600,5177735,3275,3275,3275,3275,0
20240812,184500,5177735,3275,3275,3275,3275,0
20240812,184400,5177735,3275,3275,3275,3275,170
20240812,184300,5177735,3275,3275,3275,3275,0
20240812,184200,5177735,3275,3275,3275,3275,0
20240812,184100,5177735,3275,3275,3275,3275,0
20240812,184000,5177735,3275,3275,3275,3275,0
20240812,183900,5177735,3275,3275,3275,3275,0
20240812,183800,5177735,3275,3275,3275,3275,0
20240812,183700,5177735,3275,3275,3275,3275,0
20240812,183600,5177735,3275,3275,3275,3275,0
20240812,183500,5177735,3275,3275,3275,3275,0
20240812,183400,5177735,3275,3275,3275,3275,0
20240812,183300,5177735,3275,3275,3275,3275,0
20240812,183200,5177735,3275,3275,3275,3275,0
20240812,183100,5177735,3275,3275,3275,3275,0
20240812,183000,5177735,3275,3275,3275,3275,0
20240812,182900,5177735,3275,3275,3275,3275,0
20240812,182800,5177735,3275,3275,3275,3275,0
20240812,182700,5177735,3275,3275,3275,3275,0
20240812,182600,5177735,3275,3275,3275,3275,0
20240812,182500,5177735,3275,3275,3275,3275,0
20240812,182400,5177735,3275,3275,3275,3275,0
20240812,182300,5177735,3275,3275,3275,3275,0
20240812,182200,5177735,3275,3275,3275,3275,0
20240812,182100,5177735,3275,3275,3275,3275,0
20240812,182000,5177735,3275,3275,3275,3275,0
20240812,181900,5177735,3275,3275,3275,3275,0
20240812,181800,5177735,3275,3275,3275,3275,0
20240812,181700,5177735,3275,3275,3275,3275,0
20240812,181600,5177735,3275,3275,3275,3275,0
20240812,181500,5177735,3275,3275,3275,3275,0
20240812,181400,5177735,3275,3275,3275,3275,170
20240812,181300,5177735,3275,3275,3275,3275,0
20240812,181200,5177735,3275,3275,3275,3275,0
20240812,181100,5177735,3275,3275,3275,3275,0
20240812,181000,5177735,3275,3275,3275,3275,0
20240812,180900,5177735,3275,3275,3275,3275,0
20240812,180800,5177735,3275,3275,3275,3275,0
20240812,180700,5177735,3275,3275,3275,3275,0
20240812,180600,5177735,3275,3275,3275,3275,0
20240812,180500,5177735,3275,3275,3275,3275,0
20240812,180400,5177735,3275,3275,3275,3275,0
20240812,180300,5177735,3275,3275,3275,3275,0
20240812,180200,5177735,3275,3275,3275,3275,0
20240812,180100,5177735,3275,3275,3275,3275,0
20240812,180000,5177735,3275,3275,3275,3275,0
20240812,175900,5177735,3275,3275,3275,3275,0
20240812,175800,5177735,3275,3275,3275,3275,0
20240812,175700,5177735,3275,3275,3275,3275,0
20240812,175600,5177735,3275,3275,3275,3275,0
20240812,175500,5177735,3275,3275,3275,3275,0
20240812,175400,5177735,3275,3275,3275,3275,0
20240812,175300,5177735,3275,3275,3275,3275,0
20240812,175200,5177735,3275,3275,3275,3275,0
20240812,175100,5177735,3275,3275,3275,3275,0
20240812,175000,5177735,3275,3275,3275,3275,0
20240812,174900,5177735,3275,3275,3275,3275,0
20240812,174800,5177735,3275,3275,3275,3275,0
20240812,174700,5177735,3275,3275,3275,3275,0
20240812,174600,5177735,3275,3275,3275,3275,0
20240812,174500,5177735,3275,3275,3275,3275,0
20240812,174400,5177735,3275,3275,3275,3275,170
20240812,174300,5177735,3275,3275,3275,3275,0
20240812,174200,5177735,3275,3275,3275,3275,0
20240812,174100,5177735,3275,3275,3275,3275,0
20240812,174000,5177735,3275,3275,3275,3275,0
20240812,173900,5177735,3275,3275,3275,3275,0
20240812,173800,5177735,3275,3275,3275,3275,0
20240812,173700,5177735,3275,3275,3275,3275,0
20240812,173600,5177735,3275,3275,3275,3275,0
20240812,173500,5177735,3275,3275,3275,3275,0
20240812,173400,5177735,3275,3275,3275,3275,0
20240812,173300,5177735,3275,3275,3275,3275,0
20240812,173200,5177735,3275,3275,3275,3275,0
20240812,173100,5177735,3275,3275,3275,3275,0
20240812,173000,5177735,3275,3275,3275,3275,0
20240812,172900,5177735,3275,3275,3275,3275,0
20240812,172800,5177735,3275,3275,3275,3275,0
20240812,172700,5177735,3275,3275,3275,3275,0
20240812,172600,5177735,3275,3275,3275,3275,0
20240812,172500,5177735,3275,3275,3275,3275,0
20240812,172400,5177735,3275,3275,3275,3275,0
20240812,172300,5177735,3275,3275,3275,3275,0
20240812,172200,5177735,3275,3275,3275,3275,0
20240812,172100,5177735,3275,3275,3275,3275,0
20240812,172000,5177735,3275,3275,3275,3275,0
20240812,171900,5177735,3275,3275,3275,3275,0
20240812,171800,5177735,3275,3275,3275,3275,0
20240812,171700,5177735,3275,3275,3275,3275,0
20240812,171600,5177735,3275,3275,3275,3275,0
20240812,171500,5177735,3275,3275,3275,3275,0
20240812,171400,5177735,3275,3275,3275,3275,170
20240812,171300,5177735,3275,3275,3275,3275,0
20240812,171200,5177735,3275,3275,3275,3275,0
20240812,171100,5177735,3275,3275,3275,3275,0
20240812,171000,5177735,3275,3275,3275,3275,0
20240812,170900,5177735,3275,3275,3275,3275,0
20240812,170800,5177735,3275,3275,3275,3275,0
20240812,170700,5177735,3275,3275,3275,3275,0
20240812,170600,5177735,3275,3275,3275,3275,0
20240812,170500,5177735,3275,3275,3275,3275,0
20240812,170400,5177735,3275,3275,3275,3275,0
20240812,170300,5177735,3275,3275,3275,3275,0
20240812,170200,5177735,3275,3275,3275,3275,0
20240812,170100,5177735,3275,3275,3275,3275,0
20240812,170000,5177735,3275,3275,3275,3275,0
20240812,165900,5177735,3275,3275,3275,3275,0
20240812,165800,5177735,3275,3275,3275,3275,0
20240812,165700,5177735,3275,3275,3275,3275,0
20240812,165600,5177735,3275,3275,3275,3275,0
20240812,165500,5177735,3275,3275,3275,3275,0
20240812,165400,5177735,3275,3275,3275,3275,0
20240812,165300,5177735,3275,3275,3275,3275,0
20240812,165200,5177735,3275,3275,3275,3275,0
20240812,165100,5177735,3275,3275,3275,3275,0
20240812,165000,5177735,3275,3275,3275,3275,0
20240812,164900,5177735,3275,3275,3275,3275,0
20240812,164800,5177735,3275,3275,3275,3275,0
20240812,164700,5177735,3275,3275,3275,3275,0
20240812,164600,5177735,3275,3275,3275,3275,0
20240812,164500,5177735,3275,3275,3275,3275,0
20240812,164400,5177735,3275,3275,3275,3275,170
20240812,164300,5177735,3275,3275,3275,3275,0
20240812,164200,5177735,3275,3275,3275,3275,0
20240812,164100,5177735,3275,3275,3275,3275,0
20240812,164000,5177735,3275,3275,3275,3275,0
20240812,163900,5177735,3275,3275,3275,3275,0
20240812,163800,5177735,3275,3275,3275,3275,0
20240812,163700,5177735,3275,3275,3275,3275,0
20240812,163600,5177735,3275,3275,3275,3275,0
20240812,163500,5177735,3275,3275,3275,3275,0
20240812,163400,5177735,3275,3275,3275,3275,0
20240812,163300,5177735,3275,3275,3275,3275,0
20240812,163200,5177735,3275,3275,3275,3275,0
20240812,163100,5177735,3275,3275,3275,3275,0
20240812,163000,5177735,3275,3275,3275,3275,0
20240812,162900,5177735,3275,3275,3275,3275,0
20240812,162800,5177735,3275,3275,3275,3275,0
20240812,162700,5177735,3275,3275,3275,3275,0
20240812,162600,5177735,3275,3275,3275,3275,0
20240812,162500,5177735,3275,3275,3275,3275,0
20240812,162400,5177735,3275,3275,3275,3275,0
20240812,162300,5177735,3275,3275,3275,3275,0
20240812,162200,5177735,3275,3275,3275,3275,0
20240812,162100,5177735,3275,3275,3275,3275,0
20240812,162000,5177735,3275,3275,3275,3275,0
20240812,161900,5177735,3275,3275,3275,3275,0
20240812,161800,5177735,3275,3275,3275,3275,0
20240812,161700,5177735,3275,3275,3275,3275,0
20240812,161600,5177735,3275,3275,3275,3275,0
20240812,161500,5177735,3275,3275,3275,3275,0
20240812,161400,5177735,3275,3275,3275,3275,170
20240812,161300,5177735,3275,3275,3275,3275,0
20240812,161200,5177735,3275,3275,3275,3275,0
20240812,161100,5177735,3275,3275,3275,3275,0
20240812,161000,5177735,3275,3275,3275,3275,0
20240812,160900,5177735,3275,3275,3275,3275,0
20240812,160800,5177735,3275,3275,3275,3275,0
20240812,160700,5177735,3275,3275,3275,3275,0
20240812,160600,5177735,3275,3275,3275,3275,0
20240812,160500,5177735,3275,3275,3275,3275,0
20240812,160400,5177735,3275,3275,3275,3275,0
20240812,160300,5177735,3275,3275,3275,3275,0
20240812,160200,5177735,3275,3275,3275,3275,0
20240812,160100,5177735,3275,3275,3275,3275,0
20240812,160000,5177735,3275,3275,3275,3275,0
20240812,155900,5177735,3275,3275,3275,3275,0
20240812,155800,5177735,3275,3275,3275,3275,0
20240812,155700,5177735,3275,3275,3275,3275,0
20240812,155600,5177735,3275,3275,3275,3275,0
20240812,155500,5177735,3275,3275,3275,3275,0
20240812,155400,5177735,3275,3275,3275,3275,0
20240812,155300,5177735,3275,3275,3275,3275,0
20240812,155200,5177735,3275,3275,3275,3275,0
20240812,155100,5177735,3275,3275,3275,3275,0
20240812,155000,5177735,3275,3275,3275,3275,0
20240812,154900,5177735,3275,3275,3275,3275,0
20240812,154800,5177735,3275,3275,3275,3275,0
20240812,154700,5177735,3275,3275,3275,3275,0
20240812,154600,5177735,3275,3275,3275,3275,0
20240812,154500,5177735,3275,3275,3275,3275,0
20240812,154400,5177735,3275,3275,3275,3275,170
20240812,154300,5177735,3275,3275,3275,3275,0
20240812,154200,5177735,3275,3275,3275,3275,0
20240812,154100,5177735,3275,3275,3275,3275,0
20240812,154000,5177735,3275,3275,3275,3275,0
20240812,153900,5177735,3275,3275,3275,3275,0
20240812,153800,5177735,3275,3275,3275,3275,0
20240812,153700,5177735,3275,3275,3275,3275,0
20240812,153600,5177735,3275,3275,3275,3275,0
20240812,153500,5177735,3275,3275,3275,3275,0
20240812,153400,5177735,3275,3275,3275,3275,0
20240812,153300,5177735,3275,3275,3275,3275,0
20240812,153200,5177735,3275,3275,3275,3275,0
20240812,153100,5177735,3275,3275,3275,3275,0
20240812,153000,5177735,3275,3275,3275,3275,170
20240812,152900,4620985,3275,3275,3275,3275,0
20240812,152800,4620985,3275,3275,3275,3275,0
20240812,152700,4620985,3275,3275,3275,3275,0
20240812,152600,4620985,3275,3275,3275,3275,0
20240812,152500,4620985,3275,3275,3275,3275,0
20240812,152400,4620985,3275,3275,3275,3275,0
20240812,152300,4620985,3275,3275,3275,3275,0
20240812,152200,4620985,3275,3275,3275,3275,0
20240812,152100,4620985,3275,3275,3275,3275,0
20240812,152000,4620985,3275,3275,3275,3275,0
20240812,151900,4620985,3275,3275,3275,3275,0
20240812,151800,4620985,3275,3275,3275,3275,0
20240812,151700,4620985,3275,3275,3275,3275,55
20240812,151600,4440860,3270,3270,3270,3270,0
20240812,151500,4440860,3270,3270,3270,3270,0
20240812,151400,4440860,3270,3270,3270,3270,0
20240812,151300,4440860,3270,3270,3270,3270,0
20240812,151200,4440860,3270,3270,3270,3270,0
20240812,151100,4440860,3270,3270,3270,3270,0
20240812,151000,4440860,3270,3270,3270,3270,0
20240812,150900,4440860,3270,3270,3270,3270,0
20240812,150800,4440860,3270,3270,3270,3270,0
20240812,150700,4440860,3270,3270,3270,3270,21
20240812,150600,4372190,3270,3270,3270,3270,0
20240812,150500,4372190,3270,3270,3270,3270,0
20240812,150400,4372190,3270,3270,3270,3270,17
20240812,150300,4316600,3270,3270,3270,3270,5
20240812,150200,4300250,3275,3280,3280,3275,188
20240812,150100,3684325,3285,3285,3285,3285,98
20240812,150000,3362395,3285,3285,3285,3285,27
20240812,145900,3273700,3320,3320,3320,3320,0
20240812,145800,3273700,3320,3320,3320,3320,0
20240812,145700,3273700,3320,3320,3320,3320,0
20240812,145600,3273700,3320,3320,3320,3320,0
20240812,145500,3273700,3320,3320,3320,3320,0
20240812,145400,3273700,3320,3320,3320,3320,0
20240812,145300,3273700,3320,3320,3320,3320,0
20240812,145200,3273700,3320,3320,3320,3320,1
20240812,145100,3270380,3285,3285,3285,3285,0
20240812,145000,3270380,3285,3285,3285,3285,0
20240812,144900,3270380,3285,3285,3285,3285,0
20240812,144800,3270380,3285,3285,3285,3285,0
20240812,144700,3270380,3285,3285,3285,3285,0
20240812,144600,3270380,3285,3285,3285,3285,0
20240812,144500,3270380,3285,3285,3285,3285,0
20240812,144400,3270380,3285,3285,3285,3285,1
20240812,144300,3267095,3340,3340,3340,3340,0
20240812,144200,3267095,3340,3340,3340,3340,0
20240812,144100,3267095,3340,3340,3340,3340,0
20240812,144000,3267095,3340,3340,3340,3340,0
20240812,143900,3267095,3340,3340,3340,3340,0
20240812,143800,3267095,3340,3295,3340,3280,42
20240812,143700,3128675,3280,3280,3280,3280,0
20240812,143600,3128675,3280,3280,3280,3280,0
20240812,143500,3128675,3280,3280,3280,3280,0
20240812,143400,3128675,3280,3280,3280,3280,0
20240812,143300,3128675,3280,3280,3280,3280,0
20240812,143200,3128675,3280,3280,3280,3280,0
20240812,143100,3128675,3280,3280,3280,3280,0
20240812,143000,3128675,3280,3280,3280,3280,0
20240812,142900,3128675,3280,3280,3280,3280,0
20240812,142800,3128675,3280,3280,3280,3280,0
20240812,142700,3128675,3280,3280,3280,3280,0
20240812,142600,3128675,3280,3280,3280,3280,0
20240812,142500,3128675,3280,3280,3280,3280,0
20240812,142400,3128675,3280,3280,3280,3280,0
20240812,142300,3128675,3280,3280,3280,3280,0
20240812,142200,3128675,3280,3280,3280,3280,0
20240812,142100,3128675,3280,3280,3280,3280,0
20240812,142000,3128675,3280,3285,3285,3280,300
20240812,141900,2144360,3285,3285,3285,3285,0
20240812,141800,2144360,3285,3285,3285,3285,0
20240812,141700,2144360,3285,3285,3285,3285,0
20240812,141600,2144360,3285,3285,3285,3285,0
20240812,141500,2144360,3285,3285,3285,3285,0
20240812,141400,2144360,3285,3285,3285,3285,0
20240812,141300,2144360,3285,3285,3285,3285,0
20240812,141200,2144360,3285,3285,3285,3285,0
20240812,141100,2144360,3285,3285,3285,3285,0
20240812,141000,2144360,3285,3285,3285,3285,0
20240812,140900,2144360,3285,3285,3285,3285,0
20240812,140800,2144360,3285,3285,3285,3285,0
20240812,140700,2144360,3285,3285,3285,3285,0
20240812,140600,2144360,3285,3285,3285,3285,0
20240812,140500,2144360,3285,3285,3285,3285,0
20240812,140400,2144360,3285,3285,3285,3285,0
20240812,140300,2144360,3285,3285,3285,3285,0
20240812,140200,2144360,3285,3285,3285,3285,0
20240812,140100,2144360,3285,3285,3285,3285,0
20240812,140000,2144360,3285,3285,3285,3285,0
20240812,135900,2144360,3285,3285,3285,3285,0
20240812,135800,2144360,3285,3285,3285,3285,0
20240812,135700,2144360,3285,3285,3285,3285,0
20240812,135600,2144360,3285,3285,3285,3285,0
20240812,135500,2144360,3285,3285,3285,3285,0
20240812,135400,2144360,3285,3285,3285,3285,0
20240812,135300,2144360,3285,3285,3285,3285,0
20240812,135200,2144360,3285,3285,3285,3285,0
20240812,135100,2144360,3285,3285,3285,3285,0
20240812,135000,2144360,3285,3285,3285,3285,0
20240812,134900,2144360,3285,3285,3285,3285,0
20240812,134800,2144360,3285,3285,3285,3285,0
20240812,134700,2144360,3285,3285,3285,3285,0
20240812,134600,2144360,3285,3285,3285,3285,0
20240812,134500,2144360,3285,3285,3285,3285,0
20240812,134400,2144360,3285,3285,3285,3285,0
20240812,134300,2144360,3285,3285,3285,3285,0
20240812,134200,2144360,3285,3285,3285,3285,0
20240812,134100,2144360,3285,3285,3285,3285,0
20240812,134000,2144360,3285,3285,3285,3285,0
20240812,133900,2144360,3285,3285,3285,3285,0
20240812,133800,2144360,3285,3285,3285,3285,0
20240812,133700,2144360,3285,3285,3285,3285,0
20240812,133600,2144360,3285,3285,3285,3285,0
20240812,133500,2144360,3285,3285,3285,3285,0
20240812,133400,2144360,3285,3285,3285,3285,0
20240812,133300,2144360,3285,3285,3285,3285,0
20240812,133200,2144360,3285,3285,3285,3285,1
20240812,133100,2141075,3355,3355,3355,3355,0
20240812,133000,2141075,3355,3355,3355,3355,0
20240812,132900,2141075,3355,3355,3355,3355,0
20240812,132800,2141075,3355,3355,3355,3355,0
20240812,132700,2141075,3355,3355,3355,3355,0
20240812,132600,2141075,3355,3355,3355,3355,0
20240812,132500,2141075,3355,3315,3355,3315,15
20240812,132400,2091300,3300,3300,3300,3300,0
20240812,132300,2091300,3300,3300,3300,3300,0
20240812,132200,2091300,3300,3300,3300,3300,0
20240812,132100,2091300,3300,3300,3300,3300,0
20240812,132000,2091300,3300,3300,3300,3300,0
20240812,131900,2091300,3300,3300,3300,3300,0
20240812,131800,2091300,3300,3300,3300,3300,0
20240812,131700,2091300,3300,3300,3300,3300,0
20240812,131600,2091300,3300,3300,3300,3300,0
20240812,131500,2091300,3300,3300,3300,3300,0
20240812,131400,2091300,3300,3300,3300,3300,0
20240812,131300,2091300,3300,3300,3300,3300,0
20240812,131200,2091300,3300,3300,3300,3300,0
20240812,131100,2091300,3300,3300,3300,3300,0
20240812,131000,2091300,3300,3300,3300,3300,0
20240812,130900,2091300,3300,3300,3300,3300,0
20240812,130800,2091300,3300,3300,3300,3300,0
20240812,130700,2091300,3300,3300,3300,3300,0
20240812,130600,2091300,3300,3300,3300,3300,0
20240812,130500,2091300,3300,3300,3300,3300,0
20240812,130400,2091300,3300,3300,3300,3300,0
20240812,130300,2091300,3300,3300,3300,3300,0
20240812,130200,2091300,3300,3300,3300,3300,0
20240812,130100,2091300,3300,3300,3300,3300,0
20240812,130000,2091300,3300,3300,3300,3300,0
20240812,125900,2091300,3300,3300,3300,3300,0
20240812,125800,2091300,3300,3300,3300,3300,0
20240812,125700,2091300,3300,3300,3300,3300,0
20240812,125600,2091300,3300,3300,3300,3300,0
20240812,125500,2091300,3300,3300,3300,3300,0
20240812,125400,2091300,3300,3300,3300,3300,0
20240812,125300,2091300,3300,3280,3300,3280,136
20240812,125200,1642990,3275,3275,3275,3275,0
20240812,125100,1642990,3275,3275,3275,3275,225
20240812,125000,906115,3320,3320,3320,3320,0
20240812,124900,906115,3320,3320,3320,3320,0
20240812,124800,906115,3320,3320,3320,3320,0
20240812,124700,906115,3320,3320,3320,3320,0
20240812,124600,906115,3320,3320,3320,3320,0
20240812,124500,906115,3320,3320,3320,3320,0
20240812,124400,906115,3320,3320,3320,3320,0
20240812,124300,906115,3320,3320,3320,3320,0
20240812,124200,906115,3320,3320,3320,3320,0
20240812,124100,906115,3320,3320,3320,3320,0
20240812,124000,906115,3320,3320,3320,3320,0
20240812,123900,906115,3320,3320,3320,3320,0
20240812,123800,906115,3320,3320,3320,3320,0
20240812,123700,906115,3320,3320,3320,3320,0
20240812,123600,906115,3320,3320,3320,3320,0
20240812,123500,906115,3320,3320,3320,3320,0
20240812,123400,906115,3320,3320,3320,3320,0
20240812,123300,906115,3320,3320,3320,3320,0
20240812,123200,906115,3320,3320,3320,3320,0
20240812,123100,906115,3320,3320,3320,3320,0
20240812,123000,906115,3320,3320,3320,3320,0
20240812,122900,906115,3320,3320,3320,3320,0
20240812,122800,906115,3320,3320,3320,3320,0
20240812,122700,906115,3320,3320,3320,3320,0
20240812,122600,906115,3320,3320,3320,3320,0
20240812,122500,906115,3320,3320,3320,3320,0
20240812,122400,906115,3320,3320,3320,3320,0
20240812,122300,906115,3320,3320,3320,3320,0
20240812,122200,906115,3320,3320,3320,3320,0
20240812,122100,906115,3320,3320,3320,3320,0
20240812,122000,906115,3320,3320,3320,3320,0
20240812,121900,906115,3320,3320,3320,3320,0
20240812,121800,906115,3320,3320,3320,3320,0
20240812,121700,906115,3320,3320,3320,3320,0
20240812,121600,906115,3320,3320,3320,3320,0
20240812,121500,906115,3320,3320,3320,3320,0
20240812,121400,906115,3320,3320,3320,3320,0
20240812,121300,906115,3320,3320,3320,3320,0
20240812,121200,906115,3320,3320,3320,3320,0
20240812,121100,906115,3320,3320,3320,3320,0
20240812,121000,906115,3320,3320,3320,3320,0
20240812,120900,906115,3320,3320,3320,3320,0
20240812,120800,906115,3320,3320,3320,3320,0
20240812,120700,906115,3320,3320,3320,3320,0
20240812,120600,906115,3320,3320,3320,3320,0
20240812,120500,906115,3320,3320,3320,3320,0
20240812,120400,906115,3320,3320,3320,3320,0
20240812,120300,906115,3320,3320,3320,3320,1
20240812,120200,902795,3275,3275,3275,3275,0
20240812,120100,902795,3275,3275,3275,3275,0
20240812,120000,902795,3275,3275,3275,3275,0
20240812,115900,902795,3275,3275,3275,3275,0
20240812,115800,902795,3275,3275,3275,3275,0
20240812,115700,902795,3275,3275,3275,3275,0
20240812,115600,902795,3275,3275,3275,3275,0
20240812,115500,902795,3275,3275,3275,3275,1
20240812,115400,899520,3310,3310,3310,3310,0
20240812,115300,899520,3310,3310,3310,3310,0
20240812,115200,899520,3310,3310,3310,3310,0
20240812,115100,899520,3310,3310,3310,3310,0
20240812,115000,899520,3310,3310,3310,3310,0
20240812,114900,899520,3310,3310,3310,3310,0
20240812,114800,899520,3310,3310,3310,3310,0
20240812,114700,899520,3310,3310,3310,3310,0
20240812,114600,899520,3310,3310,3310,3310,0
20240812,114500,899520,3310,3310,3310,3310,0
20240812,114400,899520,3310,3310,3310,3310,0
20240812,114300,899520,3310,3310,3310,3310,0
20240812,114200,899520,3310,3310,3310,3310,0
20240812,114100,899520,3310,3310,3310,3310,0
20240812,114000,899520,3310,3310,3310,3310,0
20240812,113900,899520,3310,3310,3310,3310,0
20240812,113800,899520,3310,3280,3310,3280,169
20240812,113700,343525,3315,3315,3315,3315,0
20240812,113600,343525,3315,3315,3315,3315,0
20240812,113500,343525,3315,3315,3315,3315,0
20240812,113400,343525,3315,3315,3315,3315,0
20240812,113300,343525,3315,3315,3315,3315,0
20240812,113200,343525,3315,3315,3315,3315,0
20240812,113100,343525,3315,3315,3315,3315,0
20240812,113000,343525,3315,3315,3315,3315,0
20240812,112900,343525,3315,3315,3315,3315,0
20240812,112800,343525,3315,3315,3315,3315,0
20240812,112700,343525,3315,3315,3315,3315,0
20240812,112600,343525,3315,3315,3315,3315,0
20240812,112500,343525,3315,3315,3315,3315,0
20240812,112400,343525,3315,3315,3315,3315,0
20240812,112300,343525,3315,3315,3315,3315,0
20240812,112200,343525,3315,3315,3315,3315,0
20240812,112100,343525,3315,3315,3315,3315,0
20240812,112000,343525,3315,3315,3315,3315,0
20240812,111900,343525,3315,3315,3315,3315,0
20240812,111800,343525,3315,3315,3315,3315,0
20240812,111700,343525,3315,3315,3315,3315,1
20240812,111600,340210,3285,3315,3315,3285,2
20240812,111500,333610,3290,3290,3290,3290,0
20240812,111400,333610,3290,3290,3290,3290,0
20240812,111300,333610,3290,3290,3290,3290,0
20240812,111200,333610,3290,3290,3290,3290,0
20240812,111100,333610,3290,3290,3290,3290,0
20240812,111000,333610,3290,3290,3290,3290,0
20240812,110900,333610,3290,3290,3290,3290,0
20240812,110800,333610,3290,3290,3290,3290,0
20240812,110700,333610,3290,3290,3290,3290,0
20240812,110600,333610,3290,3290,3290,3290,0
20240812,110500,333610,3290,3290,3290,3290,0
20240812,110400,333610,3290,3290,3290,3290,0
20240812,110300,333610,3290,3290,3290,3290,0
20240812,110200,333610,3290,3290,3290,3290,0
20240812,110100,333610,3290,3290,3290,3290,0
20240812,110000,333610,3290,3290,3290,3290,0
20240812,105900,333610,3290,3290,3290,3290,20
20240812,105800,267810,3295,3295,3295,3295,0
20240812,105700,267810,3295,3295,3295,3295,0
20240812,105600,267810,3295,3295,3295,3295,0
20240812,105500,267810,3295,3295,3295,3295,0
20240812,105400,267810,3295,3295,3295,3295,0
20240812,105300,267810,3295,3295,3295,3295,0
20240812,105200,267810,3295,3295,3295,3295,0
20240812,105100,267810,3295,3295,3295,3295,0
20240812,105000,267810,3295,3295,3295,3295,0
20240812,104900,267810,3295,3295,3295,3295,0
20240812,104800,267810,3295,3295,3295,3295,0
20240812,104700,267810,3295,3295,3295,3295,0
20240812,104600,267810,3295,3295,3295,3295,0
20240812,104500,267810,3295,3295,3295,3295,0
20240812,104400,267810,3295,3295,3295,3295,0
20240812,104300,267810,3295,3295,3295,3295,0
20240812,104200,267810,3295,3295,3295,3295,21
20240812,104100,198615,3295,3295,3295,3295,0
20240812,104000,198615,3295,3295,3295,3295,0
20240812,103900,198615,3295,3295,3295,3295,0
20240812,103800,198615,3295,3295,3295,3295,40
20240812,103700,66815,3290,3290,3290,3290,0
20240812,103600,66815,3290,3290,3290,3290,1
20240812,103500,63525,3375,3375,3375,3375,0
20240812,103400,63525,3375,3375,3375,3375,0
20240812,103300,63525,3375,3375,3375,3375,0
20240812,103200,63525,3375,3375,3375,3375,0
20240812,103100,63525,3375,3375,3375,3375,0
20240812,103000,63525,3375,3375,3375,3375,0
20240812,102900,63525,3375,3375,3375,3375,0
20240812,102800,63525,3375,3375,3375,3375,0
20240812,102700,63525,3375,3375,3375,3375,0
20240812,102600,63525,3375,3375,3375,3375,0
20240812,102500,63525,3375,3375,3375,3375,0
20240812,102400,63525,3375,3375,3375,3375,0
20240812,102300,63525,3375,3375,3375,3375,0
20240812,102200,63525,3375,3375,3375,3375,0
20240812,102100,63525,3375,3375,3375,3375,0
20240812,102000,63525,3375,3350,3375,3350,3
20240812,101900,53445,3285,3285,3285,3285,1
20240812,101800,50160,3375,3375,3375,3375,0
20240812,101700,50160,3375,3375,3375,3375,0
20240812,101600,50160,3375,3375,3375,3375,1
20240812,101500,46785,3375,3375,3375,3375,0
20240812,101400,46785,3375,3375,3375,3375,0
20240812,101300,46785,3375,3375,3375,3375,0
20240812,101200,46785,3375,3375,3375,3375,1
20240812,101100,43410,3380,3380,3380,3380,0
20240812,101000,43410,3380,3380,3380,3380,0
20240812,100900,43410,3380,3380,3380,3380,0
20240812,100800,43410,3380,3380,3380,3380,0
20240812,100700,43410,3380,3380,3380,3380,0
20240812,100600,43410,3380,3380,3380,3380,0
20240812,100500,43410,3380,3380,3380,3380,0
20240812,100400,43410,3380,3375,3380,3375,3
20240812,100300,33280,3305,3305,3305,3305,0
20240812,100200,33280,3305,3305,3305,3305,0
20240812,100100,33280,3305,3305,3305,3305,2
20240812,100000,26670,3275,3275,3275,3275,1
20240812,095900,23395,3385,3385,3385,3385,0
20240812,095800,23395,3385,3385,3385,3385,0
20240812,095700,23395,3385,3385,3385,3385,0
20240812,095600,23395,3385,3385,3385,3385,0
20240812,095500,23395,3385,3385,3385,3385,0
20240812,095400,23395,3385,3385,3385,3385,0
20240812,095300,23395,3385,3385,3385,3385,0
20240812,095200,23395,3385,3385,3385,3385,0
20240812,095100,23395,3385,3385,3385,3385,0
20240812,095000,23395,3385,3385,3385,3385,0
20240812,094900,23395,3385,3385,3385,3385,0
20240812,094800,23395,3385,3385,3385,3385,0
20240812,094700,23395,3385,3385,3385,3385,0
20240812,094600,23395,3385,3385,3385,3385,0
20240812,094500,23395,3385,3385,3385,3385,0
20240812,094400,23395,3385,3385,3385,3385,0
20240812,094300,23395,3385,3385,3385,3385,0
20240812,094200,23395,3385,3385,3385,3385,0
20240812,094100,23395,3385,3385,3385,3385,0
20240812,094000,23395,3385,3385,3385,3385,0
20240812,093900,23395,3385,3385,3385,3385,0
20240812,093800,23395,3385,3385,3385,3385,0
20240812,093700,23395,3385,3385,3385,3385,0
20240812,093600,23395,3385,3385,3385,3385,0
20240812,093500,23395,3385,3385,3385,3385,0
20240812,093400,23395,3385,3385,3385,3385,0
20240812,093300,23395,3385,3385,3385,3385,0
20240812,093200,23395,3385,3385,3385,3385,1
20240812,093100,20010,3285,3285,3390,3285,4
20240812,093000,6665,3275,3275,3275,3275,0
20240812,092900,6665,3275,3275,3275,3275,0
20240812,092800,6665,3275,3275,3275,3275,0
20240812,092700,6665,3275,3275,3275,3275,0
20240812,092600,6665,3275,3275,3275,3275,0
20240812,092500,6665,3275,3275,3275,3275,0
20240812,092400,6665,3275,3275,3275,3275,0
20240812,092300,6665,3275,3275,3275,3275,0
20240812,092200,6665,3275,3275,3275,3275,0
20240812,092100,6665,3275,3275,3275,3275,0
20240812,092000,6665,3275,3275,3275,3275,0
20240812,091900,6665,3275,3275,3275,3275,1
20240812,091800,3390,3390,3390,3390,3390,0
20240812,091700,3390,3390,3390,3390,3390,0
20240812,091600,3390,3390,3390,3390,3390,0
20240812,091500,3390,3390,3390,3390,3390,0
20240812,091400,3390,3390,3390,3390,3390,0
20240812,091300,3390,3390,3390,3390,3390,0
20240812,091200,3390,3390,3390,3390,3390,0
20240812,091100,3390,3390,3390,3390,3390,0
20240812,091000,3390,3390,3390,3390,3390,0
20240812,090900,3390,3390,3390,3390,3390,0
20240812,090800,3390,3390,3390,3390,3390,0
20240812,090700,3390,3390,3390,3390,3390,0
20240812,090600,3390,3390,3390,3390,3390,0
20240812,090500,3390,3390,3390,3390,3390,0
20240812,090400,3390,3390,3390,3390,3390,0
20240812,090300,3390,3390,3390,3390,3390,0
20240812,090200,3390,3390,3390,3390,3390,0
20240812,090100,3390,3390,3390,3390,3390,0
20240812,090000,3390,3390,3390,3390,3390,1