KissMeData/033200/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191600,15297570,3305,3305,3305,3305,200
20240924,191500,15297570,3305,3305,3305,3305,0
20240924,191400,15297570,3305,3305,3305,3305,0
20240924,191300,15297570,3305,3305,3305,3305,0
20240924,191200,15297570,3305,3305,3305,3305,0
20240924,191100,15297570,3305,3305,3305,3305,0
20240924,191000,15297570,3305,3305,3305,3305,0
20240924,190900,15297570,3305,3305,3305,3305,0
20240924,190800,15297570,3305,3305,3305,3305,0
20240924,190700,15297570,3305,3305,3305,3305,0
20240924,190600,15297570,3305,3305,3305,3305,0
20240924,190500,15297570,3305,3305,3305,3305,0
20240924,190400,15297570,3305,3305,3305,3305,0
20240924,190300,15297570,3305,3305,3305,3305,0
20240924,190200,15297570,3305,3305,3305,3305,0
20240924,190100,15297570,3305,3305,3305,3305,0
20240924,190000,15297570,3305,3305,3305,3305,0
20240924,185900,15297570,3305,3305,3305,3305,0
20240924,185800,15297570,3305,3305,3305,3305,0
20240924,185700,15297570,3305,3305,3305,3305,0
20240924,185600,15297570,3305,3305,3305,3305,0
20240924,185500,15297570,3305,3305,3305,3305,0
20240924,185400,15297570,3305,3305,3305,3305,0
20240924,185300,15297570,3305,3305,3305,3305,0
20240924,185200,15297570,3305,3305,3305,3305,0
20240924,185100,15297570,3305,3305,3305,3305,0
20240924,185000,15297570,3305,3305,3305,3305,0
20240924,184900,15297570,3305,3305,3305,3305,0
20240924,184800,15297570,3305,3305,3305,3305,0
20240924,184700,15297570,3305,3305,3305,3305,0
20240924,184600,15297570,3305,3305,3305,3305,200
20240924,184500,15297570,3305,3305,3305,3305,0
20240924,184400,15297570,3305,3305,3305,3305,0
20240924,184300,15297570,3305,3305,3305,3305,0
20240924,184200,15297570,3305,3305,3305,3305,0
20240924,184100,15297570,3305,3305,3305,3305,0
20240924,184000,15297570,3305,3305,3305,3305,0
20240924,183900,15297570,3305,3305,3305,3305,0
20240924,183800,15297570,3305,3305,3305,3305,0
20240924,183700,15297570,3305,3305,3305,3305,0
20240924,183600,15297570,3305,3305,3305,3305,0
20240924,183500,15297570,3305,3305,3305,3305,0
20240924,183400,15297570,3305,3305,3305,3305,0
20240924,183300,15297570,3305,3305,3305,3305,0
20240924,183200,15297570,3305,3305,3305,3305,0
20240924,183100,15297570,3305,3305,3305,3305,0
20240924,183000,15297570,3305,3305,3305,3305,0
20240924,182900,15297570,3305,3305,3305,3305,0
20240924,182800,15297570,3305,3305,3305,3305,0
20240924,182700,15297570,3305,3305,3305,3305,0
20240924,182600,15297570,3305,3305,3305,3305,0
20240924,182500,15297570,3305,3305,3305,3305,0
20240924,182400,15297570,3305,3305,3305,3305,0
20240924,182300,15297570,3305,3305,3305,3305,0
20240924,182200,15297570,3305,3305,3305,3305,0
20240924,182100,15297570,3305,3305,3305,3305,0
20240924,182000,15297570,3305,3305,3305,3305,0
20240924,181900,15297570,3305,3305,3305,3305,0
20240924,181800,15297570,3305,3305,3305,3305,0
20240924,181700,15297570,3305,3305,3305,3305,0
20240924,181600,15297570,3305,3305,3305,3305,200
20240924,181500,15297570,3305,3305,3305,3305,0
20240924,181400,15297570,3305,3305,3305,3305,0
20240924,181300,15297570,3305,3305,3305,3305,0
20240924,181200,15297570,3305,3305,3305,3305,0
20240924,181100,15297570,3305,3305,3305,3305,0
20240924,181000,15297570,3305,3305,3305,3305,0
20240924,180900,15297570,3305,3305,3305,3305,0
20240924,180800,15297570,3305,3305,3305,3305,0
20240924,180700,15297570,3305,3305,3305,3305,0
20240924,180600,15297570,3305,3305,3305,3305,0
20240924,180500,15297570,3305,3305,3305,3305,0
20240924,180400,15297570,3305,3305,3305,3305,0
20240924,180300,15297570,3305,3305,3305,3305,0
20240924,180200,15297570,3305,3305,3305,3305,0
20240924,180100,15297570,3305,3305,3305,3305,0
20240924,180000,15297570,3305,3305,3305,3305,0
20240924,175900,15297570,3305,3305,3305,3305,0
20240924,175800,15297570,3305,3305,3305,3305,0
20240924,175700,15297570,3305,3305,3305,3305,0
20240924,175600,15297570,3305,3305,3305,3305,0
20240924,175500,15297570,3305,3305,3305,3305,0
20240924,175400,15297570,3305,3305,3305,3305,0
20240924,175300,15297570,3305,3305,3305,3305,0
20240924,175200,15297570,3305,3305,3305,3305,0
20240924,175100,15297570,3305,3305,3305,3305,0
20240924,175000,15297570,3305,3305,3305,3305,0
20240924,174900,15297570,3305,3305,3305,3305,0
20240924,174800,15297570,3305,3305,3305,3305,0
20240924,174700,15297570,3305,3305,3305,3305,0
20240924,174600,15297570,3305,3305,3305,3305,200
20240924,174500,15297570,3305,3305,3305,3305,0
20240924,174400,15297570,3305,3305,3305,3305,0
20240924,174300,15297570,3305,3305,3305,3305,0
20240924,174200,15297570,3305,3305,3305,3305,0
20240924,174100,15297570,3305,3305,3305,3305,0
20240924,174000,15297570,3305,3305,3305,3305,0
20240924,173900,15297570,3305,3305,3305,3305,0
20240924,173800,15297570,3305,3305,3305,3305,0
20240924,173700,15297570,3305,3305,3305,3305,0
20240924,173600,15297570,3305,3305,3305,3305,0
20240924,173500,15297570,3305,3305,3305,3305,0
20240924,173400,15297570,3305,3305,3305,3305,0
20240924,173300,15297570,3305,3305,3305,3305,0
20240924,173200,15297570,3305,3305,3305,3305,0
20240924,173100,15297570,3305,3305,3305,3305,0
20240924,173000,15297570,3305,3305,3305,3305,0
20240924,172900,15297570,3305,3305,3305,3305,0
20240924,172800,15297570,3305,3305,3305,3305,0
20240924,172700,15297570,3305,3305,3305,3305,0
20240924,172600,15297570,3305,3305,3305,3305,0
20240924,172500,15297570,3305,3305,3305,3305,0
20240924,172400,15297570,3305,3305,3305,3305,0
20240924,172300,15297570,3305,3305,3305,3305,0
20240924,172200,15297570,3305,3305,3305,3305,0
20240924,172100,15297570,3305,3305,3305,3305,0
20240924,172000,15297570,3305,3305,3305,3305,0
20240924,171900,15297570,3305,3305,3305,3305,0
20240924,171800,15297570,3305,3305,3305,3305,0
20240924,171700,15297570,3305,3305,3305,3305,0
20240924,171600,15297570,3305,3305,3305,3305,200
20240924,171500,15297570,3305,3305,3305,3305,0
20240924,171400,15297570,3305,3305,3305,3305,0
20240924,171300,15297570,3305,3305,3305,3305,0
20240924,171200,15297570,3305,3305,3305,3305,0
20240924,171100,15297570,3305,3305,3305,3305,0
20240924,171000,15297570,3305,3305,3305,3305,0
20240924,170900,15297570,3305,3305,3305,3305,0
20240924,170800,15297570,3305,3305,3305,3305,0
20240924,170700,15297570,3305,3305,3305,3305,0
20240924,170600,15297570,3305,3305,3305,3305,0
20240924,170500,15297570,3305,3305,3305,3305,0
20240924,170400,15297570,3305,3305,3305,3305,0
20240924,170300,15297570,3305,3305,3305,3305,0
20240924,170200,15297570,3305,3305,3305,3305,0
20240924,170100,15297570,3305,3305,3305,3305,0
20240924,170000,15297570,3305,3305,3305,3305,0
20240924,165900,15297570,3305,3305,3305,3305,0
20240924,165800,15297570,3305,3305,3305,3305,0
20240924,165700,15297570,3305,3305,3305,3305,0
20240924,165600,15297570,3305,3305,3305,3305,0
20240924,165500,15297570,3305,3305,3305,3305,0
20240924,165400,15297570,3305,3305,3305,3305,0
20240924,165300,15297570,3305,3305,3305,3305,0
20240924,165200,15297570,3305,3305,3305,3305,0
20240924,165100,15297570,3305,3305,3305,3305,0
20240924,165000,15297570,3305,3305,3305,3305,0
20240924,164900,15297570,3305,3305,3305,3305,0
20240924,164800,15297570,3305,3305,3305,3305,0
20240924,164700,15297570,3305,3305,3305,3305,0
20240924,164600,15297570,3305,3305,3305,3305,200
20240924,164500,15297570,3305,3305,3305,3305,0
20240924,164400,15297570,3305,3305,3305,3305,0
20240924,164300,15297570,3305,3305,3305,3305,0
20240924,164200,15297570,3305,3305,3305,3305,0
20240924,164100,15297570,3305,3305,3305,3305,0
20240924,164000,15297570,3305,3305,3305,3305,0
20240924,163900,15297570,3305,3305,3305,3305,0
20240924,163800,15297570,3305,3305,3305,3305,0
20240924,163700,15297570,3305,3305,3305,3305,0
20240924,163600,15297570,3305,3305,3305,3305,0
20240924,163500,15297570,3305,3305,3305,3305,0
20240924,163400,15297570,3305,3305,3305,3305,0
20240924,163300,15297570,3305,3305,3305,3305,0
20240924,163200,15297570,3305,3305,3305,3305,0
20240924,163100,15297570,3305,3305,3305,3305,0
20240924,163000,15297570,3305,3305,3305,3305,0
20240924,162900,15297570,3305,3305,3305,3305,0
20240924,162800,15297570,3305,3305,3305,3305,0
20240924,162700,15297570,3305,3305,3305,3305,0
20240924,162600,15297570,3305,3305,3305,3305,0
20240924,162500,15297570,3305,3305,3305,3305,0
20240924,162400,15297570,3305,3305,3305,3305,0
20240924,162300,15297570,3305,3305,3305,3305,0
20240924,162200,15297570,3305,3305,3305,3305,0
20240924,162100,15297570,3305,3305,3305,3305,0
20240924,162000,15297570,3305,3305,3305,3305,0
20240924,161900,15297570,3305,3305,3305,3305,0
20240924,161800,15297570,3305,3305,3305,3305,0
20240924,161700,15297570,3305,3305,3305,3305,0
20240924,161600,15297570,3305,3305,3305,3305,200
20240924,161500,15297570,3305,3305,3305,3305,0
20240924,161400,15297570,3305,3305,3305,3305,0
20240924,161300,15297570,3305,3305,3305,3305,0
20240924,161200,15297570,3305,3305,3305,3305,0
20240924,161100,15297570,3305,3305,3305,3305,0
20240924,161000,15297570,3305,3305,3305,3305,0
20240924,160900,15297570,3305,3305,3305,3305,0
20240924,160800,15297570,3305,3305,3305,3305,0
20240924,160700,15297570,3305,3305,3305,3305,0
20240924,160600,15297570,3305,3305,3305,3305,0
20240924,160500,15297570,3305,3305,3305,3305,0
20240924,160400,15297570,3305,3305,3305,3305,0
20240924,160300,15297570,3305,3305,3305,3305,0
20240924,160200,15297570,3305,3305,3305,3305,0
20240924,160100,15297570,3305,3305,3305,3305,0
20240924,160000,15297570,3305,3305,3305,3305,0
20240924,155900,15297570,3305,3305,3305,3305,0
20240924,155800,15297570,3305,3305,3305,3305,0
20240924,155700,15297570,3305,3305,3305,3305,0
20240924,155600,15297570,3305,3305,3305,3305,0
20240924,155500,15297570,3305,3305,3305,3305,0
20240924,155400,15297570,3305,3305,3305,3305,0
20240924,155300,15297570,3305,3305,3305,3305,0
20240924,155200,15297570,3305,3305,3305,3305,0
20240924,155100,15297570,3305,3305,3305,3305,0
20240924,155000,15297570,3305,3305,3305,3305,0
20240924,154900,15297570,3305,3305,3305,3305,0
20240924,154800,15297570,3305,3305,3305,3305,0
20240924,154700,15297570,3305,3305,3305,3305,0
20240924,154600,15297570,3305,3305,3305,3305,200
20240924,154500,15297570,3305,3305,3305,3305,0
20240924,154400,15297570,3305,3305,3305,3305,0
20240924,154300,15297570,3305,3305,3305,3305,0
20240924,154200,15297570,3305,3305,3305,3305,0
20240924,154100,15297570,3305,3305,3305,3305,0
20240924,154000,15297570,3305,3305,3305,3305,0
20240924,153900,15297570,3305,3305,3305,3305,0
20240924,153800,15297570,3305,3305,3305,3305,0
20240924,153700,15297570,3305,3305,3305,3305,0
20240924,153600,15297570,3305,3305,3305,3305,0
20240924,153500,15297570,3305,3305,3305,3305,0
20240924,153400,15297570,3305,3305,3305,3305,0
20240924,153300,15297570,3305,3305,3305,3305,0
20240924,153200,15297570,3305,3305,3305,3305,0
20240924,153100,15297570,3305,3305,3305,3305,0
20240924,153000,15297570,3305,3305,3305,3305,200
20240924,152900,14636570,3290,3290,3290,3290,0
20240924,152800,14636570,3290,3290,3290,3290,0
20240924,152700,14636570,3290,3290,3290,3290,0
20240924,152600,14636570,3290,3290,3290,3290,0
20240924,152500,14636570,3290,3290,3290,3290,0
20240924,152400,14636570,3290,3290,3290,3290,0
20240924,152300,14636570,3290,3290,3290,3290,0
20240924,152200,14636570,3290,3290,3290,3290,0
20240924,152100,14636570,3290,3290,3290,3290,0
20240924,152000,14636570,3290,3290,3290,3290,0
20240924,151900,14636570,3290,3290,3290,3290,0
20240924,151800,14636570,3290,3290,3290,3290,0
20240924,151700,14636570,3290,3295,3295,3290,48
20240924,151600,14478645,3290,3290,3290,3290,0
20240924,151500,14478645,3290,3290,3290,3290,0
20240924,151400,14478645,3290,3290,3290,3290,0
20240924,151300,14478645,3290,3290,3290,3290,0
20240924,151200,14478645,3290,3290,3290,3290,0
20240924,151100,14478645,3290,3290,3290,3290,0
20240924,151000,14478645,3290,3290,3290,3290,0
20240924,150900,14478645,3290,3290,3290,3290,1166
20240924,150800,10642505,3290,3290,3290,3290,0
20240924,150700,10642505,3290,3290,3290,3290,0
20240924,150600,10642505,3290,3290,3290,3290,0
20240924,150500,10642505,3290,3280,3290,3280,574
20240924,150400,8754195,3280,3280,3280,3280,0
20240924,150300,8754195,3280,3280,3280,3280,0
20240924,150200,8754195,3280,3280,3280,3280,0
20240924,150100,8754195,3280,3280,3280,3280,0
20240924,150000,8754195,3280,3280,3280,3280,0
20240924,145900,8754195,3280,3280,3280,3280,0
20240924,145800,8754195,3280,3280,3280,3280,0
20240924,145700,8754195,3280,3280,3280,3280,0
20240924,145600,8754195,3280,3280,3280,3280,0
20240924,145500,8754195,3280,3280,3280,3280,0
20240924,145400,8754195,3280,3280,3280,3280,0
20240924,145300,8754195,3280,3280,3280,3280,0
20240924,145200,8754195,3280,3280,3280,3280,0
20240924,145100,8754195,3280,3280,3280,3280,0
20240924,145000,8754195,3280,3280,3280,3280,0
20240924,144900,8754195,3280,3280,3280,3280,0
20240924,144800,8754195,3280,3280,3280,3280,0
20240924,144700,8754195,3280,3280,3280,3280,0
20240924,144600,8754195,3280,3280,3280,3280,0
20240924,144500,8754195,3280,3280,3280,3280,0
20240924,144400,8754195,3280,3280,3280,3280,0
20240924,144300,8754195,3280,3280,3280,3280,0
20240924,144200,8754195,3280,3280,3280,3280,0
20240924,144100,8754195,3280,3280,3280,3280,0
20240924,144000,8754195,3280,3280,3280,3280,0
20240924,143900,8754195,3280,3280,3280,3280,0
20240924,143800,8754195,3280,3280,3280,3280,0
20240924,143700,8754195,3280,3280,3280,3280,0
20240924,143600,8754195,3280,3280,3280,3280,0
20240924,143500,8754195,3280,3280,3280,3280,0
20240924,143400,8754195,3280,3280,3280,3280,0
20240924,143300,8754195,3280,3280,3280,3280,0
20240924,143200,8754195,3280,3280,3280,3280,0
20240924,143100,8754195,3280,3280,3280,3280,0
20240924,143000,8754195,3280,3280,3280,3280,0
20240924,142900,8754195,3280,3280,3280,3280,0
20240924,142800,8754195,3280,3280,3280,3280,0
20240924,142700,8754195,3280,3280,3280,3280,1
20240924,142600,8750915,3265,3265,3265,3265,0
20240924,142500,8750915,3265,3265,3265,3265,0
20240924,142400,8750915,3265,3265,3265,3265,0
20240924,142300,8750915,3265,3265,3265,3265,0
20240924,142200,8750915,3265,3265,3265,3265,0
20240924,142100,8750915,3265,3265,3265,3265,0
20240924,142000,8750915,3265,3265,3265,3265,0
20240924,141900,8750915,3265,3265,3265,3265,0
20240924,141800,8750915,3265,3265,3265,3265,0
20240924,141700,8750915,3265,3265,3265,3265,0
20240924,141600,8750915,3265,3265,3265,3265,0
20240924,141500,8750915,3265,3265,3265,3265,0
20240924,141400,8750915,3265,3265,3265,3265,0
20240924,141300,8750915,3265,3265,3265,3265,0
20240924,141200,8750915,3265,3265,3265,3265,0
20240924,141100,8750915,3265,3265,3265,3265,0
20240924,141000,8750915,3265,3265,3265,3265,0
20240924,140900,8750915,3265,3265,3265,3265,0
20240924,140800,8750915,3265,3265,3265,3265,0
20240924,140700,8750915,3265,3265,3265,3265,0
20240924,140600,8750915,3265,3265,3265,3265,0
20240924,140500,8750915,3265,3265,3265,3265,0
20240924,140400,8750915,3265,3265,3265,3265,0
20240924,140300,8750915,3265,3265,3265,3265,0
20240924,140200,8750915,3265,3265,3265,3265,0
20240924,140100,8750915,3265,3265,3265,3265,0
20240924,140000,8750915,3265,3265,3265,3265,0
20240924,135900,8750915,3265,3265,3265,3265,0
20240924,135800,8750915,3265,3265,3265,3265,0
20240924,135700,8750915,3265,3265,3265,3265,0
20240924,135600,8750915,3265,3265,3265,3265,0
20240924,135500,8750915,3265,3265,3265,3265,0
20240924,135400,8750915,3265,3265,3265,3265,0
20240924,135300,8750915,3265,3265,3265,3265,0
20240924,135200,8750915,3265,3265,3265,3265,0
20240924,135100,8750915,3265,3265,3265,3265,1200
20240924,135000,4832915,3270,3270,3270,3270,0
20240924,134900,4832915,3270,3270,3270,3270,0
20240924,134800,4832915,3270,3270,3270,3270,0
20240924,134700,4832915,3270,3270,3270,3270,0
20240924,134600,4832915,3270,3270,3270,3270,0
20240924,134500,4832915,3270,3270,3270,3270,0
20240924,134400,4832915,3270,3270,3270,3270,0
20240924,134300,4832915,3270,3270,3270,3270,0
20240924,134200,4832915,3270,3270,3270,3270,0
20240924,134100,4832915,3270,3270,3270,3270,0
20240924,134000,4832915,3270,3270,3270,3270,0
20240924,133900,4832915,3270,3270,3270,3270,0
20240924,133800,4832915,3270,3270,3270,3270,0
20240924,133700,4832915,3270,3270,3270,3270,0
20240924,133600,4832915,3270,3270,3270,3270,0
20240924,133500,4832915,3270,3270,3270,3270,0
20240924,133400,4832915,3270,3270,3270,3270,0
20240924,133300,4832915,3270,3270,3270,3270,0
20240924,133200,4832915,3270,3270,3270,3270,0
20240924,133100,4832915,3270,3270,3270,3270,0
20240924,133000,4832915,3270,3270,3270,3270,0
20240924,132900,4832915,3270,3270,3270,3270,0
20240924,132800,4832915,3270,3270,3270,3270,0
20240924,132700,4832915,3270,3270,3270,3270,0
20240924,132600,4832915,3270,3270,3270,3270,0
20240924,132500,4832915,3270,3270,3270,3270,0
20240924,132400,4832915,3270,3270,3270,3270,1
20240924,132300,4829645,3280,3280,3280,3280,0
20240924,132200,4829645,3280,3280,3280,3280,0
20240924,132100,4829645,3280,3280,3280,3280,0
20240924,132000,4829645,3280,3280,3280,3280,0
20240924,131900,4829645,3280,3280,3280,3280,0
20240924,131800,4829645,3280,3280,3280,3280,0
20240924,131700,4829645,3280,3280,3280,3280,0
20240924,131600,4829645,3280,3280,3280,3280,1
20240924,131500,4826365,3275,3275,3275,3275,0
20240924,131400,4826365,3275,3275,3275,3275,0
20240924,131300,4826365,3275,3275,3275,3275,0
20240924,131200,4826365,3275,3275,3275,3275,0
20240924,131100,4826365,3275,3275,3275,3275,0
20240924,131000,4826365,3275,3275,3275,3275,0
20240924,130900,4826365,3275,3275,3275,3275,0
20240924,130800,4826365,3275,3275,3275,3275,0
20240924,130700,4826365,3275,3275,3275,3275,0
20240924,130600,4826365,3275,3275,3275,3275,0
20240924,130500,4826365,3275,3275,3275,3275,0
20240924,130400,4826365,3275,3275,3275,3275,0
20240924,130300,4826365,3275,3275,3275,3275,0
20240924,130200,4826365,3275,3275,3275,3275,0
20240924,130100,4826365,3275,3275,3275,3275,0
20240924,130000,4826365,3275,3275,3275,3275,0
20240924,125900,4826365,3275,3275,3275,3275,0
20240924,125800,4826365,3275,3275,3275,3275,0
20240924,125700,4826365,3275,3275,3275,3275,0
20240924,125600,4826365,3275,3275,3275,3275,0
20240924,125500,4826365,3275,3275,3275,3275,0
20240924,125400,4826365,3275,3275,3275,3275,0
20240924,125300,4826365,3275,3275,3275,3275,0
20240924,125200,4826365,3275,3275,3275,3275,1
20240924,125100,4823090,3275,3275,3275,3275,0
20240924,125000,4823090,3275,3275,3275,3275,0
20240924,124900,4823090,3275,3275,3275,3275,0
20240924,124800,4823090,3275,3275,3275,3275,0
20240924,124700,4823090,3275,3275,3275,3275,0
20240924,124600,4823090,3275,3275,3275,3275,0
20240924,124500,4823090,3275,3275,3275,3275,0
20240924,124400,4823090,3275,3275,3275,3275,0
20240924,124300,4823090,3275,3275,3275,3275,0
20240924,124200,4823090,3275,3275,3275,3275,0
20240924,124100,4823090,3275,3275,3275,3275,0
20240924,124000,4823090,3275,3275,3275,3275,0
20240924,123900,4823090,3275,3275,3275,3275,0
20240924,123800,4823090,3275,3275,3275,3275,0
20240924,123700,4823090,3275,3275,3275,3275,0
20240924,123600,4823090,3275,3275,3275,3275,20
20240924,123500,4757590,3270,3270,3270,3270,0
20240924,123400,4757590,3270,3270,3270,3270,0
20240924,123300,4757590,3270,3270,3270,3270,0
20240924,123200,4757590,3270,3270,3270,3270,0
20240924,123100,4757590,3270,3270,3270,3270,0
20240924,123000,4757590,3270,3270,3270,3270,0
20240924,122900,4757590,3270,3270,3270,3270,0
20240924,122800,4757590,3270,3270,3270,3270,0
20240924,122700,4757590,3270,3270,3270,3270,0
20240924,122600,4757590,3270,3270,3270,3270,0
20240924,122500,4757590,3270,3270,3270,3270,0
20240924,122400,4757590,3270,3270,3270,3270,1
20240924,122300,4754320,3275,3275,3275,3275,0
20240924,122200,4754320,3275,3275,3275,3275,0
20240924,122100,4754320,3275,3275,3275,3275,29
20240924,122000,4659345,3275,3275,3275,3275,100
20240924,121900,4331845,3275,3275,3275,3275,0
20240924,121800,4331845,3275,3275,3275,3275,0
20240924,121700,4331845,3275,3275,3275,3275,0
20240924,121600,4331845,3275,3275,3275,3275,0
20240924,121500,4331845,3275,3275,3275,3275,0
20240924,121400,4331845,3275,3275,3275,3275,0
20240924,121300,4331845,3275,3275,3275,3275,0
20240924,121200,4331845,3275,3275,3275,3275,0
20240924,121100,4331845,3275,3275,3275,3275,0
20240924,121000,4331845,3275,3275,3275,3275,0
20240924,120900,4331845,3275,3275,3275,3275,0
20240924,120800,4331845,3275,3275,3275,3275,0
20240924,120700,4331845,3275,3275,3275,3275,0
20240924,120600,4331845,3275,3275,3275,3275,0
20240924,120500,4331845,3275,3275,3275,3275,0
20240924,120400,4331845,3275,3275,3275,3275,0
20240924,120300,4331845,3275,3275,3275,3275,33
20240924,120200,4223770,3255,3255,3255,3255,0
20240924,120100,4223770,3255,3255,3255,3255,0
20240924,120000,4223770,3255,3255,3255,3255,0
20240924,115900,4223770,3255,3255,3255,3255,0
20240924,115800,4223770,3255,3255,3255,3255,0
20240924,115700,4223770,3255,3255,3255,3255,0
20240924,115600,4223770,3255,3255,3255,3255,0
20240924,115500,4223770,3255,3255,3255,3255,1
20240924,115400,4220515,3275,3275,3275,3275,0
20240924,115300,4220515,3275,3275,3275,3275,0
20240924,115200,4220515,3275,3275,3275,3275,0
20240924,115100,4220515,3275,3275,3275,3275,0
20240924,115000,4220515,3275,3275,3275,3275,78
20240924,114900,3965065,3250,3250,3250,3250,0
20240924,114800,3965065,3250,3250,3250,3250,0
20240924,114700,3965065,3250,3250,3250,3250,0
20240924,114600,3965065,3250,3250,3250,3250,0
20240924,114500,3965065,3250,3250,3250,3250,0
20240924,114400,3965065,3250,3250,3250,3250,0
20240924,114300,3965065,3250,3250,3250,3250,0
20240924,114200,3965065,3250,3250,3250,3250,0
20240924,114100,3965065,3250,3250,3250,3250,0
20240924,114000,3965065,3250,3250,3250,3250,0
20240924,113900,3965065,3250,3250,3250,3250,0
20240924,113800,3965065,3250,3250,3250,3250,0
20240924,113700,3965065,3250,3250,3250,3250,0
20240924,113600,3965065,3250,3250,3250,3250,0
20240924,113500,3965065,3250,3275,3275,3250,857
20240924,113400,1172415,3290,3290,3290,3290,0
20240924,113300,1172415,3290,3290,3290,3290,0
20240924,113200,1172415,3290,3290,3290,3290,0
20240924,113100,1172415,3290,3290,3290,3290,0
20240924,113000,1172415,3290,3290,3290,3290,0
20240924,112900,1172415,3290,3290,3290,3290,0
20240924,112800,1172415,3290,3290,3290,3290,0
20240924,112700,1172415,3290,3290,3290,3290,0
20240924,112600,1172415,3290,3290,3290,3290,0
20240924,112500,1172415,3290,3290,3290,3290,0
20240924,112400,1172415,3290,3290,3290,3290,0
20240924,112300,1172415,3290,3290,3290,3290,0
20240924,112200,1172415,3290,3290,3290,3290,0
20240924,112100,1172415,3290,3290,3290,3290,0
20240924,112000,1172415,3290,3290,3290,3290,0
20240924,111900,1172415,3290,3290,3290,3290,0
20240924,111800,1172415,3290,3290,3290,3290,0
20240924,111700,1172415,3290,3290,3290,3290,0
20240924,111600,1172415,3290,3290,3290,3290,1
20240924,111500,1169125,3290,3290,3290,3290,0
20240924,111400,1169125,3290,3290,3290,3290,0
20240924,111300,1169125,3290,3290,3290,3290,0
20240924,111200,1169125,3290,3290,3290,3290,0
20240924,111100,1169125,3290,3290,3290,3290,0
20240924,111000,1169125,3290,3290,3290,3290,0
20240924,110900,1169125,3290,3290,3290,3290,0
20240924,110800,1169125,3290,3290,3290,3290,0
20240924,110700,1169125,3290,3290,3290,3290,0
20240924,110600,1169125,3290,3290,3290,3290,0
20240924,110500,1169125,3290,3290,3290,3290,0
20240924,110400,1169125,3290,3290,3290,3290,0
20240924,110300,1169125,3290,3290,3290,3290,0
20240924,110200,1169125,3290,3290,3290,3290,10
20240924,110100,1136225,3290,3290,3290,3290,88
20240924,110000,846705,3290,3290,3290,3290,0
20240924,105900,846705,3290,3290,3290,3290,0
20240924,105800,846705,3290,3290,3290,3290,0
20240924,105700,846705,3290,3290,3290,3290,0
20240924,105600,846705,3290,3290,3290,3290,0
20240924,105500,846705,3290,3290,3290,3290,0
20240924,105400,846705,3290,3290,3290,3290,0
20240924,105300,846705,3290,3290,3290,3290,0
20240924,105200,846705,3290,3290,3290,3290,0
20240924,105100,846705,3290,3290,3290,3290,0
20240924,105000,846705,3290,3290,3290,3290,0
20240924,104900,846705,3290,3290,3290,3290,0
20240924,104800,846705,3290,3290,3290,3290,0
20240924,104700,846705,3290,3290,3290,3290,0
20240924,104600,846705,3290,3290,3290,3290,0
20240924,104500,846705,3290,3290,3290,3290,0
20240924,104400,846705,3290,3290,3290,3290,0
20240924,104300,846705,3290,3290,3290,3290,0
20240924,104200,846705,3290,3290,3290,3290,0
20240924,104100,846705,3290,3290,3290,3290,0
20240924,104000,846705,3290,3290,3290,3290,0
20240924,103900,846705,3290,3290,3290,3290,0
20240924,103800,846705,3290,3290,3290,3290,0
20240924,103700,846705,3290,3290,3290,3290,0
20240924,103600,846705,3290,3290,3290,3290,0
20240924,103500,846705,3290,3290,3290,3290,0
20240924,103400,846705,3290,3290,3290,3290,0
20240924,103300,846705,3290,3290,3290,3290,0
20240924,103200,846705,3290,3290,3290,3290,0
20240924,103100,846705,3290,3290,3290,3290,0
20240924,103000,846705,3290,3290,3290,3290,0
20240924,102900,846705,3290,3290,3290,3290,0
20240924,102800,846705,3290,3290,3290,3290,0
20240924,102700,846705,3290,3290,3290,3290,0
20240924,102600,846705,3290,3290,3290,3290,0
20240924,102500,846705,3290,3290,3290,3290,0
20240924,102400,846705,3290,3290,3290,3290,0
20240924,102300,846705,3290,3290,3290,3290,0
20240924,102200,846705,3290,3290,3290,3290,0
20240924,102100,846705,3290,3290,3290,3290,0
20240924,102000,846705,3290,3290,3290,3290,0
20240924,101900,846705,3290,3290,3290,3290,0
20240924,101800,846705,3290,3290,3290,3290,0
20240924,101700,846705,3290,3290,3290,3290,0
20240924,101600,846705,3290,3290,3290,3290,0
20240924,101500,846705,3290,3290,3290,3290,0
20240924,101400,846705,3290,3290,3290,3290,0
20240924,101300,846705,3290,3290,3290,3290,0
20240924,101200,846705,3290,3290,3290,3290,0
20240924,101100,846705,3290,3290,3290,3290,0
20240924,101000,846705,3290,3290,3290,3290,0
20240924,100900,846705,3290,3290,3290,3290,0
20240924,100800,846705,3290,3290,3290,3290,0
20240924,100700,846705,3290,3290,3290,3290,0
20240924,100600,846705,3290,3290,3290,3290,0
20240924,100500,846705,3290,3290,3290,3290,0
20240924,100400,846705,3290,3290,3290,3290,0
20240924,100300,846705,3290,3290,3290,3290,100
20240924,100200,517705,3290,3290,3290,3290,0
20240924,100100,517705,3290,3290,3290,3290,0
20240924,100000,517705,3290,3290,3290,3290,0
20240924,095900,517705,3290,3290,3290,3290,0
20240924,095800,517705,3290,3290,3290,3290,0
20240924,095700,517705,3290,3290,3290,3290,0
20240924,095600,517705,3290,3290,3290,3290,0
20240924,095500,517705,3290,3290,3290,3290,0
20240924,095400,517705,3290,3290,3290,3290,0
20240924,095300,517705,3290,3290,3290,3290,0
20240924,095200,517705,3290,3290,3290,3290,0
20240924,095100,517705,3290,3290,3290,3290,0
20240924,095000,517705,3290,3290,3290,3290,0
20240924,094900,517705,3290,3290,3290,3290,0
20240924,094800,517705,3290,3290,3290,3290,0
20240924,094700,517705,3290,3290,3290,3290,0
20240924,094600,517705,3290,3290,3290,3290,0
20240924,094500,517705,3290,3290,3290,3290,0
20240924,094400,517705,3290,3290,3290,3290,0
20240924,094300,517705,3290,3290,3290,3290,0
20240924,094200,517705,3290,3290,3290,3290,0
20240924,094100,517705,3290,3290,3290,3290,0
20240924,094000,517705,3290,3290,3290,3290,16
20240924,093900,465065,3290,3290,3290,3290,0
20240924,093800,465065,3290,3290,3290,3290,0
20240924,093700,465065,3290,3290,3290,3290,0
20240924,093600,465065,3290,3290,3290,3290,0
20240924,093500,465065,3290,3290,3290,3290,0
20240924,093400,465065,3290,3290,3290,3290,0
20240924,093300,465065,3290,3290,3290,3290,1
20240924,093200,461775,3275,3275,3275,3275,0
20240924,093100,461775,3275,3275,3275,3275,0
20240924,093000,461775,3275,3275,3275,3275,0
20240924,092900,461775,3275,3275,3275,3275,0
20240924,092800,461775,3275,3275,3275,3275,0
20240924,092700,461775,3275,3275,3275,3275,0
20240924,092600,461775,3275,3275,3275,3275,0
20240924,092500,461775,3275,3275,3275,3275,0
20240924,092400,461775,3275,3275,3275,3275,0
20240924,092300,461775,3275,3275,3275,3275,0
20240924,092200,461775,3275,3275,3275,3275,0
20240924,092100,461775,3275,3275,3275,3275,0
20240924,092000,461775,3275,3275,3275,3275,0
20240924,091900,461775,3275,3275,3275,3275,0
20240924,091800,461775,3275,3275,3275,3275,0
20240924,091700,461775,3275,3275,3275,3275,21
20240924,091600,393000,3275,3275,3275,3275,0
20240924,091500,393000,3275,3275,3275,3275,0
20240924,091400,393000,3275,3275,3275,3275,0
20240924,091300,393000,3275,3275,3275,3275,9
20240924,091200,363525,3275,3275,3275,3275,50
20240924,091100,199775,3275,3275,3275,3275,0
20240924,091000,199775,3275,3275,3275,3275,0
20240924,090900,199775,3275,3275,3275,3275,1
20240924,090800,196500,3275,3275,3275,3275,0
20240924,090700,196500,3275,3275,3275,3275,0
20240924,090600,196500,3275,3275,3275,3275,0
20240924,090500,196500,3275,3275,3275,3275,0
20240924,090400,196500,3275,3275,3275,3275,60
20240924,090300,0,3275,3275,3275,3275,0
20240924,090200,0,3275,3275,3275,3275,0
20240924,090100,0,3275,3275,3275,3275,0
20240924,090000,0,3275,3275,3275,3275,0