KissMeData/033320/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191400,133188505,3270,3270,3270,3270,1333
20240822,191300,133188505,3270,3270,3270,3270,0
20240822,191200,133188505,3270,3270,3270,3270,0
20240822,191100,133188505,3270,3270,3270,3270,0
20240822,191000,133188505,3270,3270,3270,3270,0
20240822,190900,133188505,3270,3270,3270,3270,0
20240822,190800,133188505,3270,3270,3270,3270,0
20240822,190700,133188505,3270,3270,3270,3270,0
20240822,190600,133188505,3270,3270,3270,3270,0
20240822,190500,133188505,3270,3270,3270,3270,0
20240822,190400,133188505,3270,3270,3270,3270,0
20240822,190300,133188505,3270,3270,3270,3270,0
20240822,190200,133188505,3270,3270,3270,3270,0
20240822,190100,133188505,3270,3270,3270,3270,0
20240822,190000,133188505,3270,3270,3270,3270,0
20240822,185900,133188505,3270,3270,3270,3270,0
20240822,185800,133188505,3270,3270,3270,3270,0
20240822,185700,133188505,3270,3270,3270,3270,0
20240822,185600,133188505,3270,3270,3270,3270,0
20240822,185500,133188505,3270,3270,3270,3270,0
20240822,185400,133188505,3270,3270,3270,3270,0
20240822,185300,133188505,3270,3270,3270,3270,0
20240822,185200,133188505,3270,3270,3270,3270,0
20240822,185100,133188505,3270,3270,3270,3270,0
20240822,185000,133188505,3270,3270,3270,3270,0
20240822,184900,133188505,3270,3270,3270,3270,0
20240822,184800,133188505,3270,3270,3270,3270,0
20240822,184700,133188505,3270,3270,3270,3270,0
20240822,184600,133188505,3270,3270,3270,3270,0
20240822,184500,133188505,3270,3270,3270,3270,0
20240822,184400,133188505,3270,3270,3270,3270,1333
20240822,184300,133188505,3270,3270,3270,3270,0
20240822,184200,133188505,3270,3270,3270,3270,0
20240822,184100,133188505,3270,3270,3270,3270,0
20240822,184000,133188505,3270,3270,3270,3270,0
20240822,183900,133188505,3270,3270,3270,3270,0
20240822,183800,133188505,3270,3270,3270,3270,0
20240822,183700,133188505,3270,3270,3270,3270,0
20240822,183600,133188505,3270,3270,3270,3270,0
20240822,183500,133188505,3270,3270,3270,3270,0
20240822,183400,133188505,3270,3270,3270,3270,0
20240822,183300,133188505,3270,3270,3270,3270,0
20240822,183200,133188505,3270,3270,3270,3270,0
20240822,183100,133188505,3270,3270,3270,3270,0
20240822,183000,133188505,3270,3270,3270,3270,0
20240822,182900,133188505,3270,3270,3270,3270,0
20240822,182800,133188505,3270,3270,3270,3270,0
20240822,182700,133188505,3270,3270,3270,3270,0
20240822,182600,133188505,3270,3270,3270,3270,0
20240822,182500,133188505,3270,3270,3270,3270,0
20240822,182400,133188505,3270,3270,3270,3270,0
20240822,182300,133188505,3270,3270,3270,3270,0
20240822,182200,133188505,3270,3270,3270,3270,0
20240822,182100,133188505,3270,3270,3270,3270,0
20240822,182000,133188505,3270,3270,3270,3270,0
20240822,181900,133188505,3270,3270,3270,3270,0
20240822,181800,133188505,3270,3270,3270,3270,0
20240822,181700,133188505,3270,3270,3270,3270,0
20240822,181600,133188505,3270,3270,3270,3270,0
20240822,181500,133188505,3270,3270,3270,3270,0
20240822,181400,133188505,3270,3270,3270,3270,1333
20240822,181300,133188505,3270,3270,3270,3270,0
20240822,181200,133188505,3270,3270,3270,3270,0
20240822,181100,133188505,3270,3270,3270,3270,0
20240822,181000,133188505,3270,3270,3270,3270,0
20240822,180900,133188505,3270,3270,3270,3270,0
20240822,180800,133188505,3270,3270,3270,3270,0
20240822,180700,133188505,3270,3270,3270,3270,0
20240822,180600,133188505,3270,3270,3270,3270,0
20240822,180500,133188505,3270,3270,3270,3270,0
20240822,180400,133188505,3270,3270,3270,3270,0
20240822,180300,133188505,3270,3270,3270,3270,0
20240822,180200,133188505,3270,3270,3270,3270,0
20240822,180100,133188505,3270,3270,3270,3270,0
20240822,180000,133188505,3270,3270,3270,3270,0
20240822,175900,133188505,3270,3270,3270,3270,0
20240822,175800,133188505,3270,3270,3270,3270,0
20240822,175700,133188505,3270,3270,3270,3270,0
20240822,175600,133188505,3270,3270,3270,3270,0
20240822,175500,133188505,3270,3270,3270,3270,0
20240822,175400,133188505,3270,3270,3270,3270,0
20240822,175300,133188505,3270,3270,3270,3270,0
20240822,175200,133188505,3270,3270,3270,3270,0
20240822,175100,133188505,3270,3270,3270,3270,0
20240822,175000,133188505,3270,3270,3270,3270,0
20240822,174900,133188505,3270,3270,3270,3270,0
20240822,174800,133188505,3270,3270,3270,3270,0
20240822,174700,133188505,3270,3270,3270,3270,0
20240822,174600,133188505,3270,3270,3270,3270,0
20240822,174500,133188505,3270,3270,3270,3270,0
20240822,174400,133188505,3270,3270,3270,3270,1333
20240822,174300,133188505,3270,3270,3270,3270,0
20240822,174200,133188505,3270,3270,3270,3270,0
20240822,174100,133188505,3270,3270,3270,3270,0
20240822,174000,133188505,3270,3270,3270,3270,0
20240822,173900,133188505,3270,3270,3270,3270,0
20240822,173800,133188505,3270,3270,3270,3270,0
20240822,173700,133188505,3270,3270,3270,3270,0
20240822,173600,133188505,3270,3270,3270,3270,0
20240822,173500,133188505,3270,3270,3270,3270,0
20240822,173400,133188505,3270,3270,3270,3270,0
20240822,173300,133188505,3270,3270,3270,3270,0
20240822,173200,133188505,3270,3270,3270,3270,0
20240822,173100,133188505,3270,3270,3270,3270,0
20240822,173000,133188505,3270,3270,3270,3270,0
20240822,172900,133188505,3270,3270,3270,3270,0
20240822,172800,133188505,3270,3270,3270,3270,0
20240822,172700,133188505,3270,3270,3270,3270,0
20240822,172600,133188505,3270,3270,3270,3270,0
20240822,172500,133188505,3270,3270,3270,3270,0
20240822,172400,133188505,3270,3270,3270,3270,0
20240822,172300,133188505,3270,3270,3270,3270,0
20240822,172200,133188505,3270,3270,3270,3270,0
20240822,172100,133188505,3270,3270,3270,3270,0
20240822,172000,133188505,3270,3270,3270,3270,0
20240822,171900,133188505,3270,3270,3270,3270,0
20240822,171800,133188505,3270,3270,3270,3270,0
20240822,171700,133188505,3270,3270,3270,3270,0
20240822,171600,133188505,3270,3270,3270,3270,0
20240822,171500,133188505,3270,3270,3270,3270,0
20240822,171400,133188505,3270,3270,3270,3270,1333
20240822,171300,133188505,3270,3270,3270,3270,0
20240822,171200,133188505,3270,3270,3270,3270,0
20240822,171100,133188505,3270,3270,3270,3270,0
20240822,171000,133188505,3270,3270,3270,3270,0
20240822,170900,133188505,3270,3270,3270,3270,0
20240822,170800,133188505,3270,3270,3270,3270,0
20240822,170700,133188505,3270,3270,3270,3270,0
20240822,170600,133188505,3270,3270,3270,3270,0
20240822,170500,133188505,3270,3270,3270,3270,0
20240822,170400,133188505,3270,3270,3270,3270,0
20240822,170300,133188505,3270,3270,3270,3270,0
20240822,170200,133188505,3270,3270,3270,3270,0
20240822,170100,133188505,3270,3270,3270,3270,0
20240822,170000,133188505,3270,3270,3270,3270,0
20240822,165900,133188505,3270,3270,3270,3270,0
20240822,165800,133188505,3270,3270,3270,3270,0
20240822,165700,133188505,3270,3270,3270,3270,0
20240822,165600,133188505,3270,3270,3270,3270,0
20240822,165500,133188505,3270,3270,3270,3270,0
20240822,165400,133188505,3270,3270,3270,3270,0
20240822,165300,133188505,3270,3270,3270,3270,0
20240822,165200,133188505,3270,3270,3270,3270,0
20240822,165100,133188505,3270,3270,3270,3270,0
20240822,165000,133188505,3270,3270,3270,3270,0
20240822,164900,133188505,3270,3270,3270,3270,0
20240822,164800,133188505,3270,3270,3270,3270,0
20240822,164700,133188505,3270,3270,3270,3270,0
20240822,164600,133188505,3270,3270,3270,3270,0
20240822,164500,133188505,3270,3270,3270,3270,0
20240822,164400,133188505,3270,3270,3270,3270,1333
20240822,164300,133188505,3270,3270,3270,3270,0
20240822,164200,133188505,3270,3270,3270,3270,0
20240822,164100,133188505,3270,3270,3270,3270,0
20240822,164000,133188505,3270,3270,3270,3270,0
20240822,163900,133188505,3270,3270,3270,3270,0
20240822,163800,133188505,3270,3270,3270,3270,0
20240822,163700,133188505,3270,3270,3270,3270,0
20240822,163600,133188505,3270,3270,3270,3270,0
20240822,163500,133188505,3270,3270,3270,3270,0
20240822,163400,133188505,3270,3270,3270,3270,0
20240822,163300,133188505,3270,3270,3270,3270,0
20240822,163200,133188505,3270,3270,3270,3270,0
20240822,163100,133188505,3270,3270,3270,3270,0
20240822,163000,133188505,3270,3270,3270,3270,0
20240822,162900,133188505,3270,3270,3270,3270,0
20240822,162800,133188505,3270,3270,3270,3270,0
20240822,162700,133188505,3270,3270,3270,3270,0
20240822,162600,133188505,3270,3270,3270,3270,0
20240822,162500,133188505,3270,3270,3270,3270,0
20240822,162400,133188505,3270,3270,3270,3270,0
20240822,162300,133188505,3270,3270,3270,3270,0
20240822,162200,133188505,3270,3270,3270,3270,0
20240822,162100,133188505,3270,3270,3270,3270,0
20240822,162000,133188505,3270,3270,3270,3270,0
20240822,161900,133188505,3270,3270,3270,3270,0
20240822,161800,133188505,3270,3270,3270,3270,0
20240822,161700,133188505,3270,3270,3270,3270,0
20240822,161600,133188505,3270,3270,3270,3270,0
20240822,161500,133188505,3270,3270,3270,3270,0
20240822,161400,133188505,3270,3270,3270,3270,1333
20240822,161300,133188505,3270,3270,3270,3270,0
20240822,161200,133188505,3270,3270,3270,3270,0
20240822,161100,133188505,3270,3270,3270,3270,0
20240822,161000,133188505,3270,3270,3270,3270,0
20240822,160900,133188505,3270,3270,3270,3270,0
20240822,160800,133188505,3270,3270,3270,3270,0
20240822,160700,133188505,3270,3270,3270,3270,0
20240822,160600,133188505,3270,3270,3270,3270,0
20240822,160500,133188505,3270,3270,3270,3270,0
20240822,160400,133188505,3270,3270,3270,3270,0
20240822,160300,133188505,3270,3270,3270,3270,0
20240822,160200,133188505,3270,3270,3270,3270,0
20240822,160100,133188505,3270,3270,3270,3270,0
20240822,160000,133188505,3270,3270,3270,3270,0
20240822,155900,133188505,3270,3270,3270,3270,0
20240822,155800,133188505,3270,3270,3270,3270,0
20240822,155700,133188505,3270,3270,3270,3270,0
20240822,155600,133188505,3270,3270,3270,3270,0
20240822,155500,133188505,3270,3270,3270,3270,0
20240822,155400,133188505,3270,3270,3270,3270,0
20240822,155300,133188505,3270,3270,3270,3270,0
20240822,155200,133188505,3270,3270,3270,3270,0
20240822,155100,133188505,3270,3270,3270,3270,0
20240822,155000,133188505,3270,3270,3270,3270,0
20240822,154900,133188505,3270,3270,3270,3270,0
20240822,154800,133188505,3270,3270,3270,3270,0
20240822,154700,133188505,3270,3270,3270,3270,0
20240822,154600,133188505,3270,3270,3270,3270,0
20240822,154500,133188505,3270,3270,3270,3270,0
20240822,154400,133188505,3270,3270,3270,3270,1333
20240822,154300,133188505,3270,3270,3270,3270,0
20240822,154200,133188505,3270,3270,3270,3270,0
20240822,154100,133188505,3270,3270,3270,3270,0
20240822,154000,133188505,3270,3270,3270,3270,0
20240822,153900,133188505,3270,3270,3270,3270,0
20240822,153800,133188505,3270,3270,3270,3270,0
20240822,153700,133188505,3270,3270,3270,3270,0
20240822,153600,133188505,3270,3270,3270,3270,0
20240822,153500,133188505,3270,3270,3270,3270,0
20240822,153400,133188505,3270,3270,3270,3270,0
20240822,153300,133188505,3270,3270,3270,3270,0
20240822,153200,133188505,3270,3270,3270,3270,0
20240822,153100,133188505,3270,3270,3270,3270,0
20240822,153000,133188505,3270,3270,3270,3270,1333
20240822,152900,128829595,3280,3280,3280,3280,0
20240822,152800,128829595,3280,3280,3280,3280,0
20240822,152700,128829595,3280,3280,3280,3280,0
20240822,152600,128829595,3280,3280,3280,3280,0
20240822,152500,128829595,3280,3280,3280,3280,0
20240822,152400,128829595,3280,3280,3280,3280,0
20240822,152300,128829595,3280,3280,3280,3280,0
20240822,152200,128829595,3280,3280,3280,3280,0
20240822,152100,128829595,3280,3280,3280,3280,0
20240822,152000,128829595,3280,3280,3280,3280,0
20240822,151900,128829595,3280,3280,3280,3280,101
20240822,151800,128498315,3280,3280,3280,3280,152
20240822,151700,127999755,3280,3265,3280,3265,82
20240822,151600,127730810,3280,3280,3280,3280,0
20240822,151500,127730810,3280,3280,3280,3280,1
20240822,151400,127727530,3265,3270,3270,3265,2499
20240822,151300,119561020,3260,3260,3260,3260,0
20240822,151200,119561020,3260,3260,3260,3260,0
20240822,151100,119561020,3260,3260,3260,3260,1
20240822,151000,119557760,3260,3260,3260,3260,36
20240822,150900,119440400,3260,3260,3260,3260,1
20240822,150800,119437140,3285,3285,3285,3285,0
20240822,150700,119437140,3285,3285,3285,3285,0
20240822,150600,119437140,3285,3285,3285,3285,0
20240822,150500,119437140,3285,3285,3285,3285,1
20240822,150400,119433855,3260,3265,3265,3260,20
20240822,150300,119368565,3265,3265,3265,3265,1
20240822,150200,119365300,3285,3285,3285,3285,0
20240822,150100,119365300,3285,3280,3285,3280,1655
20240822,150000,113936750,3280,3260,3280,3260,21
20240822,145900,113867940,3265,3270,3270,3265,31
20240822,145800,113766695,3280,3270,3280,3270,610
20240822,145700,111771925,3270,3270,3270,3270,0
20240822,145600,111771925,3270,3270,3270,3270,0
20240822,145500,111771925,3270,3270,3270,3270,0
20240822,145400,111771925,3270,3280,3280,3270,2
20240822,145300,111765375,3270,3270,3270,3270,24
20240822,145200,111686895,3280,3280,3280,3280,0
20240822,145100,111686895,3280,3280,3280,3280,0
20240822,145000,111686895,3280,3280,3280,3280,1
20240822,144900,111683615,3270,3270,3270,3270,442
20240822,144800,110238275,3270,3270,3270,3270,1
20240822,144700,110235005,3280,3280,3280,3280,1
20240822,144600,110231725,3270,3270,3270,3270,1
20240822,144500,110228455,3280,3270,3280,3270,301
20240822,144400,109241185,3280,3270,3280,3270,3
20240822,144300,109231365,3270,3270,3270,3270,81
20240822,144200,108966495,3270,3270,3270,3270,0
20240822,144100,108966495,3270,3270,3270,3270,0
20240822,144000,108966495,3270,3280,3280,3270,2
20240822,143900,108959945,3270,3270,3270,3270,0
20240822,143800,108959945,3270,3270,3270,3270,1
20240822,143700,108956675,3280,3280,3280,3280,0
20240822,143600,108956675,3280,3280,3280,3280,1
20240822,143500,108953395,3275,3270,3275,3270,546
20240822,143400,107167495,3270,3270,3270,3270,0
20240822,143300,107167495,3270,3275,3275,3270,467
20240822,143200,105639645,3270,3270,3270,3270,211
20240822,143100,104949675,3270,3270,3270,3270,0
20240822,143000,104949675,3270,3270,3270,3270,0
20240822,142900,104949675,3270,3270,3270,3270,0
20240822,142800,104949675,3270,3270,3270,3270,5
20240822,142700,104933325,3270,3270,3270,3270,0
20240822,142600,104933325,3270,3270,3270,3270,0
20240822,142500,104933325,3270,3270,3270,3270,0
20240822,142400,104933325,3270,3270,3270,3270,0
20240822,142300,104933325,3270,3270,3270,3270,0
20240822,142200,104933325,3270,3270,3270,3270,0
20240822,142100,104933325,3270,3265,3270,3260,438
20240822,142000,103503800,3270,3270,3270,3270,2
20240822,141900,103497260,3270,3270,3270,3270,0
20240822,141800,103497260,3270,3270,3270,3270,0
20240822,141700,103497260,3270,3270,3270,3270,0
20240822,141600,103497260,3270,3270,3270,3270,0
20240822,141500,103497260,3270,3270,3270,3270,0
20240822,141400,103497260,3270,3270,3270,3270,0
20240822,141300,103497260,3270,3270,3270,3270,0
20240822,141200,103497260,3270,3270,3270,3270,0
20240822,141100,103497260,3270,3270,3270,3270,0
20240822,141000,103497260,3270,3270,3270,3270,1
20240822,140900,103493990,3260,3260,3260,3260,163
20240822,140800,102962610,3260,3260,3260,3260,476
20240822,140700,101410850,3270,3270,3270,3270,2
20240822,140600,101404310,3260,3260,3260,3260,1800
20240822,140500,95536310,3270,3270,3270,3270,0
20240822,140400,95536310,3270,3270,3270,3270,0
20240822,140300,95536310,3270,3270,3270,3270,0
20240822,140200,95536310,3270,3270,3270,3270,0
20240822,140100,95536310,3270,3270,3270,3270,0
20240822,140000,95536310,3270,3270,3270,3270,0
20240822,135900,95536310,3270,3270,3270,3270,1
20240822,135800,95533040,3270,3270,3270,3270,0
20240822,135700,95533040,3270,3270,3270,3270,0
20240822,135600,95533040,3270,3270,3270,3270,0
20240822,135500,95533040,3270,3265,3270,3265,606
20240822,135400,93551830,3260,3265,3265,3260,122
20240822,135300,93154105,3270,3270,3270,3270,0
20240822,135200,93154105,3270,3270,3270,3270,0
20240822,135100,93154105,3270,3270,3270,3270,0
20240822,135000,93154105,3270,3270,3270,3265,3
20240822,134900,93144300,3265,3265,3265,3265,2
20240822,134800,93137770,3270,3270,3270,3270,2
20240822,134700,93131230,3270,3270,3270,3270,0
20240822,134600,93131230,3270,3260,3270,3260,2
20240822,134500,93124700,3275,3275,3275,3275,0
20240822,134400,93124700,3275,3275,3275,3275,0
20240822,134300,93124700,3275,3275,3275,3275,0
20240822,134200,93124700,3275,3275,3275,3275,0
20240822,134100,93124700,3275,3265,3275,3265,43
20240822,134000,92984295,3265,3265,3265,3265,0
20240822,133900,92984295,3265,3265,3265,3265,0
20240822,133800,92984295,3265,3265,3265,3265,0
20240822,133700,92984295,3265,3265,3265,3265,0
20240822,133600,92984295,3265,3265,3265,3265,0
20240822,133500,92984295,3265,3265,3265,3265,0
20240822,133400,92984295,3265,3265,3265,3265,1
20240822,133300,92981030,3270,3270,3270,3270,0
20240822,133200,92981030,3270,3270,3270,3270,0
20240822,133100,92981030,3270,3270,3270,3270,0
20240822,133000,92981030,3270,3270,3270,3270,0
20240822,132900,92981030,3270,3270,3270,3270,0
20240822,132800,92981030,3270,3270,3270,3270,51
20240822,132700,92814260,3270,3270,3270,3270,0
20240822,132600,92814260,3270,3270,3270,3270,0
20240822,132500,92814260,3270,3265,3270,3265,12
20240822,132400,92775075,3270,3270,3270,3270,0
20240822,132300,92775075,3270,3270,3270,3270,0
20240822,132200,92775075,3270,3270,3270,3270,0
20240822,132100,92775075,3270,3255,3270,3250,2285
20240822,132000,85339955,3270,3270,3270,3270,0
20240822,131900,85339955,3270,3270,3270,3270,0
20240822,131800,85339955,3270,3270,3270,3270,0
20240822,131700,85339955,3270,3270,3270,3270,10
20240822,131600,85307255,3270,3270,3270,3270,0
20240822,131500,85307255,3270,3270,3270,3270,0
20240822,131400,85307255,3270,3270,3270,3270,0
20240822,131300,85307255,3270,3270,3270,3270,100
20240822,131200,84980255,3270,3270,3270,3270,0
20240822,131100,84980255,3270,3270,3270,3270,0
20240822,131000,84980255,3270,3270,3270,3270,0
20240822,130900,84980255,3270,3270,3270,3270,0
20240822,130800,84980255,3270,3270,3270,3270,0
20240822,130700,84980255,3270,3270,3270,3270,1
20240822,130600,84976985,3275,3275,3275,3275,1
20240822,130500,84973710,3280,3270,3280,3270,20
20240822,130400,84908290,3265,3265,3265,3265,214
20240822,130300,84209580,3265,3265,3265,3265,0
20240822,130200,84209580,3265,3265,3265,3265,321
20240822,130100,83161515,3265,3265,3265,3265,0
20240822,130000,83161515,3265,3265,3265,3265,0
20240822,125900,83161515,3265,3265,3265,3265,0
20240822,125800,83161515,3265,3265,3265,3265,0
20240822,125700,83161515,3265,3265,3265,3265,0
20240822,125600,83161515,3265,3265,3265,3265,12
20240822,125500,83122335,3265,3265,3265,3265,0
20240822,125400,83122335,3265,3265,3265,3265,0
20240822,125300,83122335,3265,3265,3265,3265,1
20240822,125200,83119070,3255,3255,3255,3255,1
20240822,125100,83115815,3265,3265,3265,3265,0
20240822,125000,83115815,3265,3265,3265,3265,0
20240822,124900,83115815,3265,3265,3265,3265,1
20240822,124800,83112550,3250,3250,3250,3250,121
20240822,124700,82719300,3265,3265,3265,3265,0
20240822,124600,82719300,3265,3265,3265,3265,0
20240822,124500,82719300,3265,3265,3265,3265,0
20240822,124400,82719300,3265,3250,3265,3250,1186
20240822,124300,78864770,3265,3265,3265,3255,154
20240822,124200,78362960,3265,3265,3265,3265,122
20240822,124100,77964630,3265,3255,3265,3255,111
20240822,124000,77603315,3265,3265,3265,3265,0
20240822,123900,77603315,3265,3260,3265,3255,3185
20240822,123800,67225660,3270,3265,3270,3265,54
20240822,123700,67049345,3280,3280,3280,3280,0
20240822,123600,67049345,3280,3280,3280,3280,0
20240822,123500,67049345,3280,3280,3280,3280,0
20240822,123400,67049345,3280,3280,3280,3280,0
20240822,123300,67049345,3280,3280,3280,3280,0
20240822,123200,67049345,3280,3280,3280,3280,0
20240822,123100,67049345,3280,3280,3280,3280,0
20240822,123000,67049345,3280,3280,3280,3280,0
20240822,122900,67049345,3280,3280,3280,3280,0
20240822,122800,67049345,3280,3280,3280,3280,0
20240822,122700,67049345,3280,3280,3280,3280,0
20240822,122600,67049345,3280,3280,3280,3280,0
20240822,122500,67049345,3280,3280,3280,3280,0
20240822,122400,67049345,3280,3280,3280,3280,0
20240822,122300,67049345,3280,3280,3280,3280,0
20240822,122200,67049345,3280,3280,3280,3280,0
20240822,122100,67049345,3280,3280,3280,3280,0
20240822,122000,67049345,3280,3280,3280,3280,0
20240822,121900,67049345,3280,3280,3280,3280,0
20240822,121800,67049345,3280,3265,3280,3265,348
20240822,121700,65913110,3275,3265,3275,3265,46
20240822,121600,65762470,3275,3275,3275,3275,1
20240822,121500,65759195,3265,3265,3265,3265,0
20240822,121400,65759195,3265,3265,3265,3265,1
20240822,121300,65755930,3280,3280,3280,3280,0
20240822,121200,65755930,3280,3280,3280,3280,3
20240822,121100,65746090,3265,3265,3265,3265,0
20240822,121000,65746090,3265,3270,3270,3265,9
20240822,120900,65716665,3275,3280,3280,3275,582
20240822,120800,63810195,3275,3275,3275,3275,1
20240822,120700,63806920,3280,3275,3280,3275,113
20240822,120600,63436835,3275,3275,3275,3275,0
20240822,120500,63436835,3275,3275,3275,3275,1
20240822,120400,63433560,3265,3265,3265,3265,0
20240822,120300,63433560,3265,3265,3265,3265,1
20240822,120200,63430295,3275,3275,3275,3275,1
20240822,120100,63427020,3265,3265,3265,3265,0
20240822,120000,63427020,3265,3265,3265,3265,0
20240822,115900,63427020,3265,3265,3265,3265,0
20240822,115800,63427020,3265,3275,3275,3265,2
20240822,115700,63420480,3265,3265,3265,3265,0
20240822,115600,63420480,3265,3265,3265,3265,0
20240822,115500,63420480,3265,3270,3270,3265,11
20240822,115400,63384515,3275,3270,3275,3270,556
20240822,115300,61563985,3270,3270,3270,3270,290
20240822,115200,60615685,3260,3265,3265,3260,2
20240822,115100,60609160,3270,3270,3270,3270,1
20240822,115000,60605890,3260,3260,3260,3260,1
20240822,114900,60602630,3255,3255,3255,3255,0
20240822,114800,60602630,3255,3255,3255,3255,0
20240822,114700,60602630,3255,3255,3255,3255,0
20240822,114600,60602630,3255,3265,3270,3255,101
20240822,114500,60272525,3250,3250,3250,3250,0
20240822,114400,60272525,3250,3250,3250,3250,0
20240822,114300,60272525,3250,3250,3250,3250,0
20240822,114200,60272525,3250,3270,3270,3250,123
20240822,114100,59872490,3255,3260,3260,3255,51
20240822,114000,59706235,3255,3255,3255,3255,300
20240822,113900,58729735,3255,3255,3255,3255,2
20240822,113800,58723225,3255,3255,3255,3255,0
20240822,113700,58723225,3255,3255,3255,3255,3
20240822,113600,58713460,3250,3250,3250,3250,0
20240822,113500,58713460,3250,3250,3250,3250,600
20240822,113400,56763460,3250,3250,3250,3250,0
20240822,113300,56763460,3250,3250,3250,3250,300
20240822,113200,55788460,3250,3250,3250,3250,1
20240822,113100,55785210,3270,3250,3270,3250,14
20240822,113000,55739570,3260,3250,3260,3250,101
20240822,112900,55410320,3255,3255,3255,3255,0
20240822,112800,55410320,3255,3255,3255,3255,8
20240822,112700,55384280,3255,3255,3255,3255,299
20240822,112600,54411035,3260,3260,3260,3260,300
20240822,112500,53433035,3255,3255,3255,3255,0
20240822,112400,53433035,3255,3255,3255,3255,0
20240822,112300,53433035,3255,3260,3260,3255,92
20240822,112200,53133120,3260,3250,3260,3250,31
20240822,112100,53032070,3255,3260,3260,3255,1514
20240822,112000,48101315,3260,3260,3260,3260,0
20240822,111900,48101315,3260,3265,3265,3260,501
20240822,111800,46465555,3265,3270,3270,3265,1296
20240822,111700,42227640,3280,3280,3280,3280,0
20240822,111600,42227640,3280,3280,3280,3280,0
20240822,111500,42227640,3280,3270,3280,3270,31
20240822,111400,42125970,3275,3275,3275,3275,0
20240822,111300,42125970,3275,3275,3275,3275,0
20240822,111200,42125970,3275,3275,3275,3275,0
20240822,111100,42125970,3275,3275,3275,3275,384
20240822,111000,40868370,3275,3275,3275,3275,0
20240822,110900,40868370,3275,3275,3275,3275,300
20240822,110800,39885870,3275,3275,3275,3275,0
20240822,110700,39885870,3275,3275,3275,3275,0
20240822,110600,39885870,3275,3275,3275,3275,0
20240822,110500,39885870,3275,3275,3275,3275,0
20240822,110400,39885870,3275,3275,3275,3275,0
20240822,110300,39885870,3275,3275,3275,3275,0
20240822,110200,39885870,3275,3275,3275,3275,0
20240822,110100,39885870,3275,3275,3275,3275,0
20240822,110000,39885870,3275,3275,3275,3275,0
20240822,105900,39885870,3275,3275,3275,3275,0
20240822,105800,39885870,3275,3275,3275,3275,0
20240822,105700,39885870,3275,3275,3275,3275,0
20240822,105600,39885870,3275,3275,3275,3275,0
20240822,105500,39885870,3275,3275,3275,3275,1
20240822,105400,39882595,3275,3275,3275,3275,0
20240822,105300,39882595,3275,3275,3275,3275,500
20240822,105200,38245095,3275,3275,3275,3275,0
20240822,105100,38245095,3275,3275,3275,3275,1
20240822,105000,38241820,3285,3285,3285,3285,0
20240822,104900,38241820,3285,3285,3285,3285,0
20240822,104800,38241820,3285,3285,3285,3285,0
20240822,104700,38241820,3285,3285,3285,3285,0
20240822,104600,38241820,3285,3285,3285,3285,0
20240822,104500,38241820,3285,3285,3285,3285,0
20240822,104400,38241820,3285,3285,3285,3285,0
20240822,104300,38241820,3285,3285,3285,3285,0
20240822,104200,38241820,3285,3285,3285,3285,0
20240822,104100,38241820,3285,3285,3285,3285,20
20240822,104000,38176120,3275,3275,3275,3275,1
20240822,103900,38172845,3285,3285,3285,3285,0
20240822,103800,38172845,3285,3280,3285,3280,436
20240822,103700,36740595,3280,3280,3280,3280,8
20240822,103600,36714355,3275,3275,3275,3275,121
20240822,103500,36318080,3280,3280,3280,3280,0
20240822,103400,36318080,3280,3280,3280,3280,623
20240822,103300,34274640,3285,3290,3290,3285,1000
20240822,103200,30989395,3295,3295,3295,3295,0
20240822,103100,30989395,3295,3295,3295,3295,2
20240822,103000,30982805,3295,3295,3295,3295,0
20240822,102900,30982805,3295,3295,3295,3295,0
20240822,102800,30982805,3295,3295,3295,3295,0
20240822,102700,30982805,3295,3295,3295,3295,0
20240822,102600,30982805,3295,3295,3295,3295,0
20240822,102500,30982805,3295,3295,3295,3295,0
20240822,102400,30982805,3295,3295,3295,3295,0
20240822,102300,30982805,3295,3295,3295,3295,0
20240822,102200,30982805,3295,3295,3295,3295,1
20240822,102100,30979510,3290,3290,3290,3290,0
20240822,102000,30979510,3290,3290,3290,3290,150
20240822,101900,30486010,3290,3290,3290,3290,1
20240822,101800,30482720,3295,3295,3295,3295,0
20240822,101700,30482720,3295,3295,3295,3295,0
20240822,101600,30482720,3295,3295,3295,3295,1
20240822,101500,30479425,3295,3295,3295,3295,0
20240822,101400,30479425,3295,3295,3295,3295,33
20240822,101300,30370690,3285,3285,3285,3285,0
20240822,101200,30370690,3285,3285,3285,3285,1
20240822,101100,30367405,3295,3295,3295,3295,1
20240822,101000,30364110,3285,3290,3290,3285,11
20240822,100900,30327925,3285,3285,3285,3285,0
20240822,100800,30327925,3285,3285,3285,3285,0
20240822,100700,30327925,3285,3285,3285,3285,0
20240822,100600,30327925,3285,3290,3290,3285,6
20240822,100500,30308190,3290,3290,3290,3290,0
20240822,100400,30308190,3290,3290,3290,3290,41
20240822,100300,30173300,3290,3290,3290,3290,10
20240822,100200,30140400,3290,3290,3290,3290,1
20240822,100100,30137110,3290,3290,3290,3290,329
20240822,100000,29054700,3285,3295,3295,3285,105
20240822,095900,28709725,3295,3295,3295,3295,0
20240822,095800,28709725,3295,3295,3295,3295,1
20240822,095700,28706430,3285,3285,3285,3285,0
20240822,095600,28706430,3285,3285,3285,3285,0
20240822,095500,28706430,3285,3285,3285,3285,0
20240822,095400,28706430,3285,3285,3285,3285,0
20240822,095300,28706430,3285,3285,3285,3285,0
20240822,095200,28706430,3285,3285,3285,3285,0
20240822,095100,28706430,3285,3295,3295,3285,2
20240822,095000,28699850,3285,3285,3285,3285,1
20240822,094900,28696565,3290,3290,3290,3290,0
20240822,094800,28696565,3290,3290,3290,3290,0
20240822,094700,28696565,3290,3290,3290,3290,1
20240822,094600,28693275,3300,3300,3300,3300,15
20240822,094500,28643775,3300,3285,3300,3285,4
20240822,094400,28630590,3300,3300,3300,3300,3
20240822,094300,28620690,3300,3300,3300,3300,4
20240822,094200,28607490,3285,3285,3285,3285,361
20240822,094100,27421605,3285,3285,3300,3285,32
20240822,094000,27316035,3290,3290,3290,3290,1201
20240822,093900,23364745,3295,3295,3295,3295,773
20240822,093800,20817710,3300,3300,3300,3300,1
20240822,093700,20814410,3295,3300,3300,3295,208
20240822,093600,20128020,3300,3300,3300,3300,0
20240822,093500,20128020,3300,3310,3310,3300,6
20240822,093400,20108210,3295,3295,3295,3295,2
20240822,093300,20101620,3300,3300,3300,3300,557
20240822,093200,18263520,3300,3310,3310,3300,53
20240822,093100,18088125,3320,3320,3320,3320,1
20240822,093000,18084805,3310,3310,3310,3310,3002
20240822,092900,8148185,3315,3315,3315,3315,9
20240822,092800,8118350,3315,3335,3335,3315,3
20240822,092700,8108385,3315,3315,3315,3315,0
20240822,092600,8108385,3315,3315,3315,3315,2
20240822,092500,8101755,3315,3315,3315,3315,0
20240822,092400,8101755,3315,3315,3315,3315,2
20240822,092300,8095125,3315,3315,3315,3315,2
20240822,092200,8088495,3310,3310,3310,3310,103
20240822,092100,7747565,3310,3310,3310,3310,102
20240822,092000,7409945,3310,3310,3310,3310,0
20240822,091900,7409945,3310,3315,3315,3310,2
20240822,091800,7403320,3310,3310,3310,3310,0
20240822,091700,7403320,3310,3310,3310,3310,2
20240822,091600,7396700,3310,3310,3310,3310,1000
20240822,091500,4086700,3340,3310,3340,3310,3
20240822,091400,4076740,3310,3310,3310,3310,0
20240822,091300,4076740,3310,3310,3310,3310,2
20240822,091200,4070120,3335,3335,3335,3335,66
20240822,091100,3850010,3310,3310,3310,3310,2
20240822,091000,3843390,3335,3335,3335,3335,1
20240822,090900,3840055,3310,3310,3310,3310,2
20240822,090800,3833435,3310,3310,3310,3310,0
20240822,090700,3833435,3310,3310,3310,3310,2
20240822,090600,3826815,3315,3315,3315,3315,1
20240822,090500,3823500,3310,3310,3310,3310,3
20240822,090400,3813570,3310,3310,3310,3310,2
20240822,090300,3806950,3310,3310,3310,3310,0
20240822,090200,3806950,3310,3310,3310,3310,12
20240822,090100,3767230,3320,3330,3330,3320,138
20240822,090000,3308070,3320,3315,3325,3315,954