KissMeData/033200/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191300,45378355,3250,3250,3250,3250,269
20240909,191200,45378355,3250,3250,3250,3250,0
20240909,191100,45378355,3250,3250,3250,3250,0
20240909,191000,45378355,3250,3250,3250,3250,0
20240909,190900,45378355,3250,3250,3250,3250,0
20240909,190800,45378355,3250,3250,3250,3250,0
20240909,190700,45378355,3250,3250,3250,3250,0
20240909,190600,45378355,3250,3250,3250,3250,0
20240909,190500,45378355,3250,3250,3250,3250,0
20240909,190400,45378355,3250,3250,3250,3250,0
20240909,190300,45378355,3250,3250,3250,3250,0
20240909,190200,45378355,3250,3250,3250,3250,0
20240909,190100,45378355,3250,3250,3250,3250,0
20240909,190000,45378355,3250,3250,3250,3250,0
20240909,185900,45378355,3250,3250,3250,3250,0
20240909,185800,45378355,3250,3250,3250,3250,0
20240909,185700,45378355,3250,3250,3250,3250,0
20240909,185600,45378355,3250,3250,3250,3250,0
20240909,185500,45378355,3250,3250,3250,3250,0
20240909,185400,45378355,3250,3250,3250,3250,0
20240909,185300,45378355,3250,3250,3250,3250,0
20240909,185200,45378355,3250,3250,3250,3250,0
20240909,185100,45378355,3250,3250,3250,3250,0
20240909,185000,45378355,3250,3250,3250,3250,0
20240909,184900,45378355,3250,3250,3250,3250,0
20240909,184800,45378355,3250,3250,3250,3250,0
20240909,184700,45378355,3250,3250,3250,3250,0
20240909,184600,45378355,3250,3250,3250,3250,0
20240909,184500,45378355,3250,3250,3250,3250,0
20240909,184400,45378355,3250,3250,3250,3250,0
20240909,184300,45378355,3250,3250,3250,3250,269
20240909,184200,45378355,3250,3250,3250,3250,0
20240909,184100,45378355,3250,3250,3250,3250,0
20240909,184000,45378355,3250,3250,3250,3250,0
20240909,183900,45378355,3250,3250,3250,3250,0
20240909,183800,45378355,3250,3250,3250,3250,0
20240909,183700,45378355,3250,3250,3250,3250,0
20240909,183600,45378355,3250,3250,3250,3250,0
20240909,183500,45378355,3250,3250,3250,3250,0
20240909,183400,45378355,3250,3250,3250,3250,0
20240909,183300,45378355,3250,3250,3250,3250,0
20240909,183200,45378355,3250,3250,3250,3250,0
20240909,183100,45378355,3250,3250,3250,3250,0
20240909,183000,45378355,3250,3250,3250,3250,0
20240909,182900,45378355,3250,3250,3250,3250,0
20240909,182800,45378355,3250,3250,3250,3250,0
20240909,182700,45378355,3250,3250,3250,3250,0
20240909,182600,45378355,3250,3250,3250,3250,0
20240909,182500,45378355,3250,3250,3250,3250,0
20240909,182400,45378355,3250,3250,3250,3250,0
20240909,182300,45378355,3250,3250,3250,3250,0
20240909,182200,45378355,3250,3250,3250,3250,0
20240909,182100,45378355,3250,3250,3250,3250,0
20240909,182000,45378355,3250,3250,3250,3250,0
20240909,181900,45378355,3250,3250,3250,3250,0
20240909,181800,45378355,3250,3250,3250,3250,0
20240909,181700,45378355,3250,3250,3250,3250,0
20240909,181600,45378355,3250,3250,3250,3250,0
20240909,181500,45378355,3250,3250,3250,3250,0
20240909,181400,45378355,3250,3250,3250,3250,0
20240909,181300,45378355,3250,3250,3250,3250,269
20240909,181200,45378355,3250,3250,3250,3250,0
20240909,181100,45378355,3250,3250,3250,3250,0
20240909,181000,45378355,3250,3250,3250,3250,0
20240909,180900,45378355,3250,3250,3250,3250,0
20240909,180800,45378355,3250,3250,3250,3250,0
20240909,180700,45378355,3250,3250,3250,3250,0
20240909,180600,45378355,3250,3250,3250,3250,0
20240909,180500,45378355,3250,3250,3250,3250,0
20240909,180400,45378355,3250,3250,3250,3250,0
20240909,180300,45378355,3250,3250,3250,3250,0
20240909,180200,45378355,3250,3250,3250,3250,0
20240909,180100,45378355,3250,3250,3250,3250,0
20240909,180000,45378355,3250,3250,3250,3250,0
20240909,175900,45378355,3250,3250,3250,3250,0
20240909,175800,45378355,3250,3250,3250,3250,0
20240909,175700,45378355,3250,3250,3250,3250,0
20240909,175600,45378355,3250,3250,3250,3250,0
20240909,175500,45378355,3250,3250,3250,3250,0
20240909,175400,45378355,3250,3250,3250,3250,0
20240909,175300,45378355,3250,3250,3250,3250,0
20240909,175200,45378355,3250,3250,3250,3250,0
20240909,175100,45378355,3250,3250,3250,3250,0
20240909,175000,45378355,3250,3250,3250,3250,0
20240909,174900,45378355,3250,3250,3250,3250,0
20240909,174800,45378355,3250,3250,3250,3250,0
20240909,174700,45378355,3250,3250,3250,3250,0
20240909,174600,45378355,3250,3250,3250,3250,0
20240909,174500,45378355,3250,3250,3250,3250,0
20240909,174400,45378355,3250,3250,3250,3250,0
20240909,174300,45378355,3250,3250,3250,3250,269
20240909,174200,45378355,3250,3250,3250,3250,0
20240909,174100,45378355,3250,3250,3250,3250,0
20240909,174000,45378355,3250,3250,3250,3250,0
20240909,173900,45378355,3250,3250,3250,3250,0
20240909,173800,45378355,3250,3250,3250,3250,0
20240909,173700,45378355,3250,3250,3250,3250,0
20240909,173600,45378355,3250,3250,3250,3250,0
20240909,173500,45378355,3250,3250,3250,3250,0
20240909,173400,45378355,3250,3250,3250,3250,0
20240909,173300,45378355,3250,3250,3250,3250,0
20240909,173200,45378355,3250,3250,3250,3250,0
20240909,173100,45378355,3250,3250,3250,3250,0
20240909,173000,45378355,3250,3250,3250,3250,0
20240909,172900,45378355,3250,3250,3250,3250,0
20240909,172800,45378355,3250,3250,3250,3250,0
20240909,172700,45378355,3250,3250,3250,3250,0
20240909,172600,45378355,3250,3250,3250,3250,0
20240909,172500,45378355,3250,3250,3250,3250,0
20240909,172400,45378355,3250,3250,3250,3250,0
20240909,172300,45378355,3250,3250,3250,3250,0
20240909,172200,45378355,3250,3250,3250,3250,0
20240909,172100,45378355,3250,3250,3250,3250,0
20240909,172000,45378355,3250,3250,3250,3250,0
20240909,171900,45378355,3250,3250,3250,3250,0
20240909,171800,45378355,3250,3250,3250,3250,0
20240909,171700,45378355,3250,3250,3250,3250,0
20240909,171600,45378355,3250,3250,3250,3250,0
20240909,171500,45378355,3250,3250,3250,3250,0
20240909,171400,45378355,3250,3250,3250,3250,0
20240909,171300,45378355,3250,3250,3250,3250,269
20240909,171200,45378355,3250,3250,3250,3250,0
20240909,171100,45378355,3250,3250,3250,3250,0
20240909,171000,45378355,3250,3250,3250,3250,0
20240909,170900,45378355,3250,3250,3250,3250,0
20240909,170800,45378355,3250,3250,3250,3250,0
20240909,170700,45378355,3250,3250,3250,3250,0
20240909,170600,45378355,3250,3250,3250,3250,0
20240909,170500,45378355,3250,3250,3250,3250,0
20240909,170400,45378355,3250,3250,3250,3250,0
20240909,170300,45378355,3250,3250,3250,3250,0
20240909,170200,45378355,3250,3250,3250,3250,0
20240909,170100,45378355,3250,3250,3250,3250,0
20240909,170000,45378355,3250,3250,3250,3250,0
20240909,165900,45378355,3250,3250,3250,3250,0
20240909,165800,45378355,3250,3250,3250,3250,0
20240909,165700,45378355,3250,3250,3250,3250,0
20240909,165600,45378355,3250,3250,3250,3250,0
20240909,165500,45378355,3250,3250,3250,3250,0
20240909,165400,45378355,3250,3250,3250,3250,0
20240909,165300,45378355,3250,3250,3250,3250,0
20240909,165200,45378355,3250,3250,3250,3250,0
20240909,165100,45378355,3250,3250,3250,3250,0
20240909,165000,45378355,3250,3250,3250,3250,0
20240909,164900,45378355,3250,3250,3250,3250,0
20240909,164800,45378355,3250,3250,3250,3250,0
20240909,164700,45378355,3250,3250,3250,3250,0
20240909,164600,45378355,3250,3250,3250,3250,0
20240909,164500,45378355,3250,3250,3250,3250,0
20240909,164400,45378355,3250,3250,3250,3250,0
20240909,164300,45378355,3250,3250,3250,3250,269
20240909,164200,45378355,3250,3250,3250,3250,0
20240909,164100,45378355,3250,3250,3250,3250,0
20240909,164000,45378355,3250,3250,3250,3250,0
20240909,163900,45378355,3250,3250,3250,3250,0
20240909,163800,45378355,3250,3250,3250,3250,0
20240909,163700,45378355,3250,3250,3250,3250,0
20240909,163600,45378355,3250,3250,3250,3250,0
20240909,163500,45378355,3250,3250,3250,3250,0
20240909,163400,45378355,3250,3250,3250,3250,0
20240909,163300,45378355,3250,3250,3250,3250,0
20240909,163200,45378355,3250,3250,3250,3250,0
20240909,163100,45378355,3250,3250,3250,3250,0
20240909,163000,45378355,3250,3250,3250,3250,0
20240909,162900,45378355,3250,3250,3250,3250,0
20240909,162800,45378355,3250,3250,3250,3250,0
20240909,162700,45378355,3250,3250,3250,3250,0
20240909,162600,45378355,3250,3250,3250,3250,0
20240909,162500,45378355,3250,3250,3250,3250,0
20240909,162400,45378355,3250,3250,3250,3250,0
20240909,162300,45378355,3250,3250,3250,3250,0
20240909,162200,45378355,3250,3250,3250,3250,0
20240909,162100,45378355,3250,3250,3250,3250,0
20240909,162000,45378355,3250,3250,3250,3250,0
20240909,161900,45378355,3250,3250,3250,3250,0
20240909,161800,45378355,3250,3250,3250,3250,0
20240909,161700,45378355,3250,3250,3250,3250,0
20240909,161600,45378355,3250,3250,3250,3250,0
20240909,161500,45378355,3250,3250,3250,3250,0
20240909,161400,45378355,3250,3250,3250,3250,0
20240909,161300,45378355,3250,3250,3250,3250,269
20240909,161200,45378355,3250,3250,3250,3250,0
20240909,161100,45378355,3250,3250,3250,3250,0
20240909,161000,45378355,3250,3250,3250,3250,0
20240909,160900,45378355,3250,3250,3250,3250,0
20240909,160800,45378355,3250,3250,3250,3250,0
20240909,160700,45378355,3250,3250,3250,3250,0
20240909,160600,45378355,3250,3250,3250,3250,0
20240909,160500,45378355,3250,3250,3250,3250,0
20240909,160400,45378355,3250,3250,3250,3250,0
20240909,160300,45378355,3250,3250,3250,3250,0
20240909,160200,45378355,3250,3250,3250,3250,0
20240909,160100,45378355,3250,3250,3250,3250,0
20240909,160000,45378355,3250,3250,3250,3250,0
20240909,155900,45378355,3250,3250,3250,3250,0
20240909,155800,45378355,3250,3250,3250,3250,0
20240909,155700,45378355,3250,3250,3250,3250,0
20240909,155600,45378355,3250,3250,3250,3250,0
20240909,155500,45378355,3250,3250,3250,3250,0
20240909,155400,45378355,3250,3250,3250,3250,0
20240909,155300,45378355,3250,3250,3250,3250,0
20240909,155200,45378355,3250,3250,3250,3250,0
20240909,155100,45378355,3250,3250,3250,3250,0
20240909,155000,45378355,3250,3250,3250,3250,0
20240909,154900,45378355,3250,3250,3250,3250,0
20240909,154800,45378355,3250,3250,3250,3250,0
20240909,154700,45378355,3250,3250,3250,3250,0
20240909,154600,45378355,3250,3250,3250,3250,0
20240909,154500,45378355,3250,3250,3250,3250,0
20240909,154400,45378355,3250,3250,3250,3250,0
20240909,154300,45378355,3250,3250,3250,3250,269
20240909,154200,45378355,3250,3250,3250,3250,0
20240909,154100,45378355,3250,3250,3250,3250,0
20240909,154000,45378355,3250,3250,3250,3250,0
20240909,153900,45378355,3250,3250,3250,3250,0
20240909,153800,45378355,3250,3250,3250,3250,0
20240909,153700,45378355,3250,3250,3250,3250,0
20240909,153600,45378355,3250,3250,3250,3250,0
20240909,153500,45378355,3250,3250,3250,3250,0
20240909,153400,45378355,3250,3250,3250,3250,0
20240909,153300,45378355,3250,3250,3250,3250,0
20240909,153200,45378355,3250,3250,3250,3250,0
20240909,153100,45378355,3250,3250,3250,3250,0
20240909,153000,45378355,3250,3250,3250,3250,269
20240909,152900,44504105,3265,3265,3265,3265,0
20240909,152800,44504105,3265,3265,3265,3265,0
20240909,152700,44504105,3265,3265,3265,3265,0
20240909,152600,44504105,3265,3265,3265,3265,0
20240909,152500,44504105,3265,3265,3265,3265,0
20240909,152400,44504105,3265,3265,3265,3265,0
20240909,152300,44504105,3265,3265,3265,3265,0
20240909,152200,44504105,3265,3265,3265,3265,0
20240909,152100,44504105,3265,3265,3265,3265,0
20240909,152000,44504105,3265,3265,3265,3265,0
20240909,151900,44504105,3265,3255,3265,3250,86
20240909,151800,44224555,3255,3255,3255,3255,44
20240909,151700,44081335,3260,3260,3260,3260,0
20240909,151600,44081335,3260,3260,3260,3260,0
20240909,151500,44081335,3260,3255,3265,3255,13
20240909,151400,44038905,3255,3255,3255,3250,303
20240909,151300,43053525,3260,3260,3260,3260,0
20240909,151200,43053525,3260,3260,3260,3260,0
20240909,151100,43053525,3260,3260,3260,3260,10
20240909,151000,43020925,3255,3255,3255,3255,0
20240909,150900,43020925,3255,3255,3255,3255,1
20240909,150800,43017670,3255,3255,3255,3255,65
20240909,150700,42806095,3250,3250,3250,3250,0
20240909,150600,42806095,3250,3250,3250,3250,0
20240909,150500,42806095,3250,3255,3255,3250,13
20240909,150400,42763830,3260,3260,3260,3260,0
20240909,150300,42763830,3260,3260,3260,3260,1
20240909,150200,42760570,3265,3265,3265,3265,0
20240909,150100,42760570,3265,3265,3265,3265,0
20240909,150000,42760570,3265,3265,3265,3265,3
20240909,145900,42750775,3265,3255,3265,3255,3
20240909,145800,42740990,3265,3265,3265,3265,0
20240909,145700,42740990,3265,3265,3265,3265,0
20240909,145600,42740990,3265,3265,3265,3265,0
20240909,145500,42740990,3265,3265,3265,3265,0
20240909,145400,42740990,3265,3265,3265,3265,0
20240909,145300,42740990,3265,3265,3265,3265,0
20240909,145200,42740990,3265,3265,3265,3265,0
20240909,145100,42740990,3265,3265,3265,3265,0
20240909,145000,42740990,3265,3265,3265,3265,0
20240909,144900,42740990,3265,3265,3265,3265,0
20240909,144800,42740990,3265,3265,3265,3265,1
20240909,144700,42737725,3245,3245,3245,3245,0
20240909,144600,42737725,3245,3245,3245,3245,0
20240909,144500,42737725,3245,3245,3245,3245,0
20240909,144400,42737725,3245,3245,3245,3245,0
20240909,144300,42737725,3245,3245,3245,3245,0
20240909,144200,42737725,3245,3245,3245,3245,0
20240909,144100,42737725,3245,3245,3245,3245,0
20240909,144000,42737725,3245,3245,3245,3245,0
20240909,143900,42737725,3245,3245,3245,3245,174
20240909,143800,42173095,3245,3245,3245,3245,0
20240909,143700,42173095,3245,3245,3245,3245,17
20240909,143600,42117930,3245,3245,3245,3245,0
20240909,143500,42117930,3245,3245,3245,3245,1
20240909,143400,42114685,3265,3265,3265,3265,0
20240909,143300,42114685,3265,3265,3265,3265,0
20240909,143200,42114685,3265,3250,3265,3245,905
20240909,143100,39177845,3245,3245,3245,3245,0
20240909,143000,39177845,3245,3245,3245,3245,0
20240909,142900,39177845,3245,3245,3245,3245,0
20240909,142800,39177845,3245,3245,3245,3245,0
20240909,142700,39177845,3245,3245,3245,3245,0
20240909,142600,39177845,3245,3245,3245,3245,0
20240909,142500,39177845,3245,3245,3245,3245,0
20240909,142400,39177845,3245,3245,3245,3245,0
20240909,142300,39177845,3245,3245,3245,3245,0
20240909,142200,39177845,3245,3245,3245,3245,0
20240909,142100,39177845,3245,3245,3245,3245,0
20240909,142000,39177845,3245,3245,3245,3245,0
20240909,141900,39177845,3245,3245,3245,3245,0
20240909,141800,39177845,3245,3245,3245,3245,0
20240909,141700,39177845,3245,3245,3245,3245,0
20240909,141600,39177845,3245,3245,3245,3245,0
20240909,141500,39177845,3245,3245,3245,3245,0
20240909,141400,39177845,3245,3245,3245,3245,0
20240909,141300,39177845,3245,3245,3245,3245,0
20240909,141200,39177845,3245,3260,3260,3245,567
20240909,141100,37337540,3260,3260,3260,3260,0
20240909,141000,37337540,3260,3260,3260,3260,0
20240909,140900,37337540,3260,3260,3260,3260,0
20240909,140800,37337540,3260,3260,3260,3260,0
20240909,140700,37337540,3260,3260,3260,3260,0
20240909,140600,37337540,3260,3260,3260,3260,0
20240909,140500,37337540,3260,3260,3260,3260,0
20240909,140400,37337540,3260,3260,3260,3260,0
20240909,140300,37337540,3260,3260,3260,3260,0
20240909,140200,37337540,3260,3260,3260,3260,0
20240909,140100,37337540,3260,3260,3260,3260,0
20240909,140000,37337540,3260,3260,3260,3260,0
20240909,135900,37337540,3260,3260,3260,3260,0
20240909,135800,37337540,3260,3260,3260,3260,0
20240909,135700,37337540,3260,3260,3260,3260,0
20240909,135600,37337540,3260,3260,3260,3260,0
20240909,135500,37337540,3260,3260,3260,3260,0
20240909,135400,37337540,3260,3260,3260,3260,0
20240909,135300,37337540,3260,3260,3260,3260,0
20240909,135200,37337540,3260,3260,3260,3260,0
20240909,135100,37337540,3260,3260,3260,3260,0
20240909,135000,37337540,3260,3260,3260,3260,0
20240909,134900,37337540,3260,3260,3260,3260,0
20240909,134800,37337540,3260,3260,3260,3260,0
20240909,134700,37337540,3260,3260,3260,3260,21
20240909,134600,37269080,3250,3250,3250,3250,0
20240909,134500,37269080,3250,3250,3250,3250,0
20240909,134400,37269080,3250,3250,3250,3250,15
20240909,134300,37220330,3250,3250,3250,3250,131
20240909,134200,36794580,3250,3255,3255,3250,2806
20240909,134100,27665320,3260,3260,3260,3260,48
20240909,134000,27508840,3265,3265,3265,3265,0
20240909,133900,27508840,3265,3265,3265,3265,1
20240909,133800,27505575,3265,3265,3265,3265,0
20240909,133700,27505575,3265,3265,3265,3265,0
20240909,133600,27505575,3265,3265,3265,3265,1
20240909,133500,27502310,3260,3260,3260,3260,202
20240909,133400,26843790,3260,3260,3260,3260,5
20240909,133300,26827490,3260,3260,3260,3260,1
20240909,133200,26824230,3265,3265,3265,3265,0
20240909,133100,26824230,3265,3265,3265,3265,0
20240909,133000,26824230,3265,3265,3265,3265,0
20240909,132900,26824230,3265,3265,3265,3265,0
20240909,132800,26824230,3265,3265,3265,3265,0
20240909,132700,26824230,3265,3265,3265,3265,0
20240909,132600,26824230,3265,3265,3265,3265,10
20240909,132500,26791580,3285,3285,3285,3285,0
20240909,132400,26791580,3285,3285,3285,3285,0
20240909,132300,26791580,3285,3285,3285,3285,0
20240909,132200,26791580,3285,3285,3285,3285,0
20240909,132100,26791580,3285,3285,3285,3285,0
20240909,132000,26791580,3285,3285,3285,3285,0
20240909,131900,26791580,3285,3285,3285,3285,0
20240909,131800,26791580,3285,3285,3285,3285,0
20240909,131700,26791580,3285,3285,3285,3285,0
20240909,131600,26791580,3285,3285,3285,3285,0
20240909,131500,26791580,3285,3285,3285,3285,0
20240909,131400,26791580,3285,3285,3285,3285,0
20240909,131300,26791580,3285,3285,3285,3285,0
20240909,131200,26791580,3285,3285,3285,3285,0
20240909,131100,26791580,3285,3285,3285,3285,0
20240909,131000,26791580,3285,3285,3285,3285,0
20240909,130900,26791580,3285,3285,3285,3285,0
20240909,130800,26791580,3285,3285,3285,3285,0
20240909,130700,26791580,3285,3285,3285,3285,0
20240909,130600,26791580,3285,3285,3285,3285,0
20240909,130500,26791580,3285,3285,3285,3285,0
20240909,130400,26791580,3285,3285,3285,3285,0
20240909,130300,26791580,3285,3285,3285,3285,0
20240909,130200,26791580,3285,3285,3285,3285,0
20240909,130100,26791580,3285,3285,3285,3285,0
20240909,130000,26791580,3285,3285,3285,3285,0
20240909,125900,26791580,3285,3285,3285,3285,0
20240909,125800,26791580,3285,3285,3285,3285,1
20240909,125700,26788295,3255,3255,3255,3255,0
20240909,125600,26788295,3255,3255,3255,3255,0
20240909,125500,26788295,3255,3255,3255,3255,0
20240909,125400,26788295,3255,3255,3255,3255,0
20240909,125300,26788295,3255,3255,3255,3255,0
20240909,125200,26788295,3255,3260,3260,3255,20
20240909,125100,26723150,3260,3260,3260,3260,0
20240909,125000,26723150,3260,3260,3260,3260,35
20240909,124900,26609050,3260,3260,3260,3260,0
20240909,124800,26609050,3260,3260,3260,3260,0
20240909,124700,26609050,3260,3260,3260,3260,0
20240909,124600,26609050,3260,3260,3260,3260,0
20240909,124500,26609050,3260,3260,3260,3260,0
20240909,124400,26609050,3260,3260,3260,3260,0
20240909,124300,26609050,3260,3260,3260,3260,0
20240909,124200,26609050,3260,3260,3260,3260,0
20240909,124100,26609050,3260,3260,3260,3260,0
20240909,124000,26609050,3260,3260,3260,3260,0
20240909,123900,26609050,3260,3260,3260,3260,0
20240909,123800,26609050,3260,3260,3260,3260,0
20240909,123700,26609050,3260,3260,3260,3260,0
20240909,123600,26609050,3260,3260,3260,3260,0
20240909,123500,26609050,3260,3260,3260,3260,0
20240909,123400,26609050,3260,3260,3260,3260,0
20240909,123300,26609050,3260,3260,3260,3260,0
20240909,123200,26609050,3260,3260,3260,3260,0
20240909,123100,26609050,3260,3260,3260,3260,0
20240909,123000,26609050,3260,3260,3260,3260,0
20240909,122900,26609050,3260,3260,3260,3260,0
20240909,122800,26609050,3260,3260,3260,3260,0
20240909,122700,26609050,3260,3260,3260,3260,0
20240909,122600,26609050,3260,3260,3260,3260,0
20240909,122500,26609050,3260,3260,3260,3260,0
20240909,122400,26609050,3260,3260,3260,3260,0
20240909,122300,26609050,3260,3260,3260,3260,0
20240909,122200,26609050,3260,3260,3260,3260,0
20240909,122100,26609050,3260,3260,3260,3260,14
20240909,122000,26563410,3260,3260,3260,3260,99
20240909,121900,26240670,3255,3255,3255,3255,0
20240909,121800,26240670,3255,3255,3255,3255,0
20240909,121700,26240670,3255,3255,3255,3255,0
20240909,121600,26240670,3255,3255,3255,3255,0
20240909,121500,26240670,3255,3255,3255,3255,0
20240909,121400,26240670,3255,3255,3255,3255,0
20240909,121300,26240670,3255,3255,3255,3255,0
20240909,121200,26240670,3255,3255,3255,3255,0
20240909,121100,26240670,3255,3255,3255,3255,0
20240909,121000,26240670,3255,3255,3255,3255,0
20240909,120900,26240670,3255,3255,3255,3255,0
20240909,120800,26240670,3255,3255,3255,3255,0
20240909,120700,26240670,3255,3255,3255,3255,0
20240909,120600,26240670,3255,3255,3255,3255,0
20240909,120500,26240670,3255,3255,3255,3255,0
20240909,120400,26240670,3255,3255,3255,3255,0
20240909,120300,26240670,3255,3255,3255,3255,0
20240909,120200,26240670,3255,3255,3255,3255,0
20240909,120100,26240670,3255,3255,3255,3255,0
20240909,120000,26240670,3255,3255,3255,3255,0
20240909,115900,26240670,3255,3255,3255,3255,0
20240909,115800,26240670,3255,3255,3255,3255,0
20240909,115700,26240670,3255,3255,3255,3255,0
20240909,115600,26240670,3255,3255,3255,3255,0
20240909,115500,26240670,3255,3255,3255,3255,1
20240909,115400,26237415,3250,3250,3250,3250,0
20240909,115300,26237415,3250,3250,3250,3250,0
20240909,115200,26237415,3250,3250,3250,3250,0
20240909,115100,26237415,3250,3250,3250,3250,0
20240909,115000,26237415,3250,3250,3250,3250,0
20240909,114900,26237415,3250,3250,3250,3250,0
20240909,114800,26237415,3250,3250,3250,3250,0
20240909,114700,26237415,3250,3250,3250,3250,97
20240909,114600,25922165,3250,3250,3250,3250,0
20240909,114500,25922165,3250,3250,3250,3250,0
20240909,114400,25922165,3250,3250,3250,3250,0
20240909,114300,25922165,3250,3250,3250,3250,0
20240909,114200,25922165,3250,3265,3270,3250,1049
20240909,114100,22510925,3255,3255,3255,3255,0
20240909,114000,22510925,3255,3255,3255,3255,0
20240909,113900,22510925,3255,3265,3265,3255,39
20240909,113800,22383600,3265,3275,3275,3265,400
20240909,113700,21075880,3280,3280,3280,3280,0
20240909,113600,21075880,3280,3280,3280,3280,0
20240909,113500,21075880,3280,3280,3280,3280,0
20240909,113400,21075880,3280,3285,3285,3280,55
20240909,113300,20895230,3295,3295,3295,3295,0
20240909,113200,20895230,3295,3295,3295,3295,0
20240909,113100,20895230,3295,3295,3295,3295,0
20240909,113000,20895230,3295,3295,3295,3295,0
20240909,112900,20895230,3295,3295,3295,3295,0
20240909,112800,20895230,3295,3295,3295,3295,0
20240909,112700,20895230,3295,3295,3295,3295,0
20240909,112600,20895230,3295,3295,3295,3295,0
20240909,112500,20895230,3295,3295,3295,3295,0
20240909,112400,20895230,3295,3295,3295,3295,0
20240909,112300,20895230,3295,3295,3295,3295,0
20240909,112200,20895230,3295,3295,3295,3295,0
20240909,112100,20895230,3295,3295,3295,3295,0
20240909,112000,20895230,3295,3295,3295,3295,0
20240909,111900,20895230,3295,3295,3295,3295,0
20240909,111800,20895230,3295,3295,3295,3295,0
20240909,111700,20895230,3295,3295,3295,3295,0
20240909,111600,20895230,3295,3295,3295,3295,1
20240909,111500,20891935,3285,3285,3285,3285,0
20240909,111400,20891935,3285,3285,3285,3285,0
20240909,111300,20891935,3285,3285,3285,3285,0
20240909,111200,20891935,3285,3285,3285,3285,0
20240909,111100,20891935,3285,3285,3285,3285,10
20240909,111000,20859085,3285,3285,3285,3285,40
20240909,110900,20727685,3285,3285,3285,3285,0
20240909,110800,20727685,3285,3285,3285,3285,0
20240909,110700,20727685,3285,3285,3285,3285,0
20240909,110600,20727685,3285,3285,3285,3285,0
20240909,110500,20727685,3285,3285,3285,3285,0
20240909,110400,20727685,3285,3285,3285,3285,0
20240909,110300,20727685,3285,3285,3285,3285,0
20240909,110200,20727685,3285,3285,3285,3285,0
20240909,110100,20727685,3285,3285,3285,3285,0
20240909,110000,20727685,3285,3285,3285,3285,0
20240909,105900,20727685,3285,3285,3285,3285,0
20240909,105800,20727685,3285,3285,3285,3285,0
20240909,105700,20727685,3285,3285,3285,3285,85
20240909,105600,20448460,3295,3295,3295,3295,0
20240909,105500,20448460,3295,3295,3295,3295,0
20240909,105400,20448460,3295,3295,3295,3295,0
20240909,105300,20448460,3295,3295,3295,3295,0
20240909,105200,20448460,3295,3295,3295,3295,0
20240909,105100,20448460,3295,3295,3295,3295,0
20240909,105000,20448460,3295,3295,3295,3295,0
20240909,104900,20448460,3295,3295,3295,3295,0
20240909,104800,20448460,3295,3295,3295,3295,0
20240909,104700,20448460,3295,3295,3295,3295,0
20240909,104600,20448460,3295,3295,3295,3295,0
20240909,104500,20448460,3295,3295,3295,3295,0
20240909,104400,20448460,3295,3295,3295,3295,0
20240909,104300,20448460,3295,3295,3295,3295,0
20240909,104200,20448460,3295,3295,3295,3295,0
20240909,104100,20448460,3295,3295,3295,3295,0
20240909,104000,20448460,3295,3295,3295,3295,0
20240909,103900,20448460,3295,3295,3295,3295,0
20240909,103800,20448460,3295,3295,3295,3295,0
20240909,103700,20448460,3295,3295,3295,3295,0
20240909,103600,20448460,3295,3295,3295,3295,0
20240909,103500,20448460,3295,3295,3295,3295,0
20240909,103400,20448460,3295,3295,3295,3295,0
20240909,103300,20448460,3295,3295,3295,3295,0
20240909,103200,20448460,3295,3295,3295,3295,0
20240909,103100,20448460,3295,3295,3295,3295,0
20240909,103000,20448460,3295,3295,3295,3295,0
20240909,102900,20448460,3295,3295,3295,3295,0
20240909,102800,20448460,3295,3295,3295,3295,0
20240909,102700,20448460,3295,3295,3295,3295,0
20240909,102600,20448460,3295,3295,3295,3295,0
20240909,102500,20448460,3295,3295,3295,3295,0
20240909,102400,20448460,3295,3295,3295,3295,0
20240909,102300,20448460,3295,3295,3295,3295,0
20240909,102200,20448460,3295,3295,3295,3295,0
20240909,102100,20448460,3295,3295,3295,3295,0
20240909,102000,20448460,3295,3295,3295,3295,0
20240909,101900,20448460,3295,3295,3295,3295,0
20240909,101800,20448460,3295,3295,3295,3295,0
20240909,101700,20448460,3295,3295,3295,3295,0
20240909,101600,20448460,3295,3295,3295,3295,1
20240909,101500,20445165,3285,3285,3285,3285,0
20240909,101400,20445165,3285,3285,3285,3285,0
20240909,101300,20445165,3285,3285,3285,3285,1
20240909,101200,20441880,3285,3285,3285,3285,0
20240909,101100,20441880,3285,3285,3285,3285,0
20240909,101000,20441880,3285,3285,3285,3285,0
20240909,100900,20441880,3285,3285,3285,3285,0
20240909,100800,20441880,3285,3285,3285,3285,0
20240909,100700,20441880,3285,3285,3285,3285,0
20240909,100600,20441880,3285,3285,3285,3285,1
20240909,100500,20438595,3285,3285,3285,3285,0
20240909,100400,20438595,3285,3285,3285,3285,0
20240909,100300,20438595,3285,3285,3285,3285,0
20240909,100200,20438595,3285,3285,3285,3285,0
20240909,100100,20438595,3285,3285,3285,3285,0
20240909,100000,20438595,3285,3285,3285,3285,0
20240909,095900,20438595,3285,3285,3285,3285,0
20240909,095800,20438595,3285,3285,3285,3285,13
20240909,095700,20395890,3290,3290,3290,3290,0
20240909,095600,20395890,3290,3290,3290,3290,6
20240909,095500,20376150,3300,3300,3300,3300,0
20240909,095400,20376150,3300,3300,3300,3300,0
20240909,095300,20376150,3300,3300,3300,3300,36
20240909,095200,20257350,3295,3295,3295,3295,2
20240909,095100,20250760,3300,3300,3300,3300,0
20240909,095000,20250760,3300,3300,3300,3300,1
20240909,094900,20247460,3305,3305,3305,3305,0
20240909,094800,20247460,3305,3305,3305,3305,0
20240909,094700,20247460,3305,3305,3305,3305,0
20240909,094600,20247460,3305,3305,3305,3305,0
20240909,094500,20247460,3305,3305,3305,3305,0
20240909,094400,20247460,3305,3305,3305,3305,0
20240909,094300,20247460,3305,3305,3305,3305,0
20240909,094200,20247460,3305,3305,3305,3305,0
20240909,094100,20247460,3305,3305,3305,3305,50
20240909,094000,20082210,3305,3305,3305,3305,0
20240909,093900,20082210,3305,3305,3305,3305,1
20240909,093800,20078905,3305,3295,3305,3295,25
20240909,093700,19996520,3295,3305,3305,3295,4
20240909,093600,19983320,3320,3320,3320,3320,0
20240909,093500,19983320,3320,3320,3320,3320,0
20240909,093400,19983320,3320,3310,3320,3310,2
20240909,093300,19976690,3300,3300,3300,3300,19
20240909,093200,19913990,3295,3295,3295,3295,80
20240909,093100,19650390,3350,3350,3350,3350,0
20240909,093000,19650390,3350,3350,3350,3350,0
20240909,092900,19650390,3350,3350,3350,3350,0
20240909,092800,19650390,3350,3350,3350,3350,0
20240909,092700,19650390,3350,3350,3350,3350,30
20240909,092600,19549890,3350,3275,3350,3275,86
20240909,092500,19264105,3275,3275,3275,3275,14
20240909,092400,19218255,3275,3275,3275,3275,49
20240909,092300,19057780,3280,3280,3280,3280,0
20240909,092200,19057780,3280,3280,3280,3280,0
20240909,092100,19057780,3280,3280,3280,3280,0
20240909,092000,19057780,3280,3270,3280,3270,60
20240909,091900,18861080,3280,3280,3280,3280,0
20240909,091800,18861080,3280,3280,3280,3280,8
20240909,091700,18834840,3280,3280,3280,3280,0
20240909,091600,18834840,3280,3280,3280,3280,2
20240909,091500,18828280,3280,3280,3280,3280,40
20240909,091400,18697080,3280,3280,3280,3280,50
20240909,091300,18533080,3270,3270,3270,3270,0
20240909,091200,18533080,3270,3345,3345,3270,121
20240909,091100,18135835,3260,3310,3310,3260,50
20240909,091000,17972285,3370,3385,3385,3370,150
20240909,090900,17465285,3385,3305,3385,3305,1567
20240909,090800,12194275,3350,3350,3350,3350,1
20240909,090700,12190925,3230,3365,3370,3210,581
20240909,090600,10320685,3370,3355,3370,3355,250
20240909,090500,9480465,3360,3360,3360,3360,28
20240909,090400,9386385,3375,3300,3395,3210,532
20240909,090300,7631910,3395,3420,3420,3395,11
20240909,090200,7594315,3445,3445,3445,3445,893
20240909,090100,4517930,3470,3470,3470,3470,0
20240909,090000,4517930,3470,3470,3470,3465,1302