KissMeData/033200/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,191500,14095550,3275,3275,3275,3275,23
20240807,191400,14095550,3275,3275,3275,3275,0
20240807,191300,14095550,3275,3275,3275,3275,0
20240807,191200,14095550,3275,3275,3275,3275,0
20240807,191100,14095550,3275,3275,3275,3275,0
20240807,191000,14095550,3275,3275,3275,3275,0
20240807,190900,14095550,3275,3275,3275,3275,0
20240807,190800,14095550,3275,3275,3275,3275,0
20240807,190700,14095550,3275,3275,3275,3275,0
20240807,190600,14095550,3275,3275,3275,3275,0
20240807,190500,14095550,3275,3275,3275,3275,0
20240807,190400,14095550,3275,3275,3275,3275,0
20240807,190300,14095550,3275,3275,3275,3275,0
20240807,190200,14095550,3275,3275,3275,3275,0
20240807,190100,14095550,3275,3275,3275,3275,0
20240807,190000,14095550,3275,3275,3275,3275,0
20240807,185900,14095550,3275,3275,3275,3275,0
20240807,185800,14095550,3275,3275,3275,3275,0
20240807,185700,14095550,3275,3275,3275,3275,0
20240807,185600,14095550,3275,3275,3275,3275,0
20240807,185500,14095550,3275,3275,3275,3275,0
20240807,185400,14095550,3275,3275,3275,3275,0
20240807,185300,14095550,3275,3275,3275,3275,0
20240807,185200,14095550,3275,3275,3275,3275,0
20240807,185100,14095550,3275,3275,3275,3275,0
20240807,185000,14095550,3275,3275,3275,3275,0
20240807,184900,14095550,3275,3275,3275,3275,0
20240807,184800,14095550,3275,3275,3275,3275,0
20240807,184700,14095550,3275,3275,3275,3275,0
20240807,184600,14095550,3275,3275,3275,3275,0
20240807,184500,14095550,3275,3275,3275,3275,23
20240807,184400,14095550,3275,3275,3275,3275,0
20240807,184300,14095550,3275,3275,3275,3275,0
20240807,184200,14095550,3275,3275,3275,3275,0
20240807,184100,14095550,3275,3275,3275,3275,0
20240807,184000,14095550,3275,3275,3275,3275,0
20240807,183900,14095550,3275,3275,3275,3275,0
20240807,183800,14095550,3275,3275,3275,3275,0
20240807,183700,14095550,3275,3275,3275,3275,0
20240807,183600,14095550,3275,3275,3275,3275,0
20240807,183500,14095550,3275,3275,3275,3275,0
20240807,183400,14095550,3275,3275,3275,3275,0
20240807,183300,14095550,3275,3275,3275,3275,0
20240807,183200,14095550,3275,3275,3275,3275,0
20240807,183100,14095550,3275,3275,3275,3275,0
20240807,183000,14095550,3275,3275,3275,3275,0
20240807,182900,14095550,3275,3275,3275,3275,0
20240807,182800,14095550,3275,3275,3275,3275,0
20240807,182700,14095550,3275,3275,3275,3275,0
20240807,182600,14095550,3275,3275,3275,3275,0
20240807,182500,14095550,3275,3275,3275,3275,0
20240807,182400,14095550,3275,3275,3275,3275,0
20240807,182300,14095550,3275,3275,3275,3275,0
20240807,182200,14095550,3275,3275,3275,3275,0
20240807,182100,14095550,3275,3275,3275,3275,0
20240807,182000,14095550,3275,3275,3275,3275,0
20240807,181900,14095550,3275,3275,3275,3275,0
20240807,181800,14095550,3275,3275,3275,3275,0
20240807,181700,14095550,3275,3275,3275,3275,0
20240807,181600,14095550,3275,3275,3275,3275,0
20240807,181500,14095550,3275,3275,3275,3275,23
20240807,181400,14095550,3275,3275,3275,3275,0
20240807,181300,14095550,3275,3275,3275,3275,0
20240807,181200,14095550,3275,3275,3275,3275,0
20240807,181100,14095550,3275,3275,3275,3275,0
20240807,181000,14095550,3275,3275,3275,3275,0
20240807,180900,14095550,3275,3275,3275,3275,0
20240807,180800,14095550,3275,3275,3275,3275,0
20240807,180700,14095550,3275,3275,3275,3275,0
20240807,180600,14095550,3275,3275,3275,3275,0
20240807,180500,14095550,3275,3275,3275,3275,0
20240807,180400,14095550,3275,3275,3275,3275,0
20240807,180300,14095550,3275,3275,3275,3275,0
20240807,180200,14095550,3275,3275,3275,3275,0
20240807,180100,14095550,3275,3275,3275,3275,0
20240807,180000,14095550,3275,3275,3275,3275,0
20240807,175900,14095550,3275,3275,3275,3275,0
20240807,175800,14095550,3275,3275,3275,3275,0
20240807,175700,14095550,3275,3275,3275,3275,0
20240807,175600,14095550,3275,3275,3275,3275,0
20240807,175500,14095550,3275,3275,3275,3275,0
20240807,175400,14095550,3275,3275,3275,3275,0
20240807,175300,14095550,3275,3275,3275,3275,0
20240807,175200,14095550,3275,3275,3275,3275,0
20240807,175100,14095550,3275,3275,3275,3275,0
20240807,175000,14095550,3275,3275,3275,3275,0
20240807,174900,14095550,3275,3275,3275,3275,0
20240807,174800,14095550,3275,3275,3275,3275,0
20240807,174700,14095550,3275,3275,3275,3275,0
20240807,174600,14095550,3275,3275,3275,3275,0
20240807,174500,14095550,3275,3275,3275,3275,23
20240807,174400,14095550,3275,3275,3275,3275,0
20240807,174300,14095550,3275,3275,3275,3275,0
20240807,174200,14095550,3275,3275,3275,3275,0
20240807,174100,14095550,3275,3275,3275,3275,0
20240807,174000,14095550,3275,3275,3275,3275,0
20240807,173900,14095550,3275,3275,3275,3275,0
20240807,173800,14095550,3275,3275,3275,3275,0
20240807,173700,14095550,3275,3275,3275,3275,0
20240807,173600,14095550,3275,3275,3275,3275,0
20240807,173500,14095550,3275,3275,3275,3275,0
20240807,173400,14095550,3275,3275,3275,3275,0
20240807,173300,14095550,3275,3275,3275,3275,0
20240807,173200,14095550,3275,3275,3275,3275,0
20240807,173100,14095550,3275,3275,3275,3275,0
20240807,173000,14095550,3275,3275,3275,3275,0
20240807,172900,14095550,3275,3275,3275,3275,0
20240807,172800,14095550,3275,3275,3275,3275,0
20240807,172700,14095550,3275,3275,3275,3275,0
20240807,172600,14095550,3275,3275,3275,3275,0
20240807,172500,14095550,3275,3275,3275,3275,0
20240807,172400,14095550,3275,3275,3275,3275,0
20240807,172300,14095550,3275,3275,3275,3275,0
20240807,172200,14095550,3275,3275,3275,3275,0
20240807,172100,14095550,3275,3275,3275,3275,0
20240807,172000,14095550,3275,3275,3275,3275,0
20240807,171900,14095550,3275,3275,3275,3275,0
20240807,171800,14095550,3275,3275,3275,3275,0
20240807,171700,14095550,3275,3275,3275,3275,0
20240807,171600,14095550,3275,3275,3275,3275,0
20240807,171500,14095550,3275,3275,3275,3275,23
20240807,171400,14095550,3275,3275,3275,3275,0
20240807,171300,14095550,3275,3275,3275,3275,0
20240807,171200,14095550,3275,3275,3275,3275,0
20240807,171100,14095550,3275,3275,3275,3275,0
20240807,171000,14095550,3275,3275,3275,3275,0
20240807,170900,14095550,3275,3275,3275,3275,0
20240807,170800,14095550,3275,3275,3275,3275,0
20240807,170700,14095550,3275,3275,3275,3275,0
20240807,170600,14095550,3275,3275,3275,3275,0
20240807,170500,14095550,3275,3275,3275,3275,0
20240807,170400,14095550,3275,3275,3275,3275,0
20240807,170300,14095550,3275,3275,3275,3275,0
20240807,170200,14095550,3275,3275,3275,3275,0
20240807,170100,14095550,3275,3275,3275,3275,0
20240807,170000,14095550,3275,3275,3275,3275,0
20240807,165900,14095550,3275,3275,3275,3275,0
20240807,165800,14095550,3275,3275,3275,3275,0
20240807,165700,14095550,3275,3275,3275,3275,0
20240807,165600,14095550,3275,3275,3275,3275,0
20240807,165500,14095550,3275,3275,3275,3275,0
20240807,165400,14095550,3275,3275,3275,3275,0
20240807,165300,14095550,3275,3275,3275,3275,0
20240807,165200,14095550,3275,3275,3275,3275,0
20240807,165100,14095550,3275,3275,3275,3275,0
20240807,165000,14095550,3275,3275,3275,3275,0
20240807,164900,14095550,3275,3275,3275,3275,0
20240807,164800,14095550,3275,3275,3275,3275,0
20240807,164700,14095550,3275,3275,3275,3275,0
20240807,164600,14095550,3275,3275,3275,3275,0
20240807,164500,14095550,3275,3275,3275,3275,23
20240807,164400,14095550,3275,3275,3275,3275,0
20240807,164300,14095550,3275,3275,3275,3275,0
20240807,164200,14095550,3275,3275,3275,3275,0
20240807,164100,14095550,3275,3275,3275,3275,0
20240807,164000,14095550,3275,3275,3275,3275,0
20240807,163900,14095550,3275,3275,3275,3275,0
20240807,163800,14095550,3275,3275,3275,3275,0
20240807,163700,14095550,3275,3275,3275,3275,0
20240807,163600,14095550,3275,3275,3275,3275,0
20240807,163500,14095550,3275,3275,3275,3275,0
20240807,163400,14095550,3275,3275,3275,3275,0
20240807,163300,14095550,3275,3275,3275,3275,0
20240807,163200,14095550,3275,3275,3275,3275,0
20240807,163100,14095550,3275,3275,3275,3275,0
20240807,163000,14095550,3275,3275,3275,3275,0
20240807,162900,14095550,3275,3275,3275,3275,0
20240807,162800,14095550,3275,3275,3275,3275,0
20240807,162700,14095550,3275,3275,3275,3275,0
20240807,162600,14095550,3275,3275,3275,3275,0
20240807,162500,14095550,3275,3275,3275,3275,0
20240807,162400,14095550,3275,3275,3275,3275,0
20240807,162300,14095550,3275,3275,3275,3275,0
20240807,162200,14095550,3275,3275,3275,3275,0
20240807,162100,14095550,3275,3275,3275,3275,0
20240807,162000,14095550,3275,3275,3275,3275,0
20240807,161900,14095550,3275,3275,3275,3275,0
20240807,161800,14095550,3275,3275,3275,3275,0
20240807,161700,14095550,3275,3275,3275,3275,0
20240807,161600,14095550,3275,3275,3275,3275,0
20240807,161500,14095550,3275,3275,3275,3275,23
20240807,161400,14095550,3275,3275,3275,3275,0
20240807,161300,14095550,3275,3275,3275,3275,0
20240807,161200,14095550,3275,3275,3275,3275,0
20240807,161100,14095550,3275,3275,3275,3275,0
20240807,161000,14095550,3275,3275,3275,3275,0
20240807,160900,14095550,3275,3275,3275,3275,0
20240807,160800,14095550,3275,3275,3275,3275,0
20240807,160700,14095550,3275,3275,3275,3275,0
20240807,160600,14095550,3275,3275,3275,3275,0
20240807,160500,14095550,3275,3275,3275,3275,0
20240807,160400,14095550,3275,3275,3275,3275,0
20240807,160300,14095550,3275,3275,3275,3275,0
20240807,160200,14095550,3275,3275,3275,3275,0
20240807,160100,14095550,3275,3275,3275,3275,0
20240807,160000,14095550,3275,3275,3275,3275,0
20240807,155900,14095550,3275,3275,3275,3275,0
20240807,155800,14095550,3275,3275,3275,3275,0
20240807,155700,14095550,3275,3275,3275,3275,0
20240807,155600,14095550,3275,3275,3275,3275,0
20240807,155500,14095550,3275,3275,3275,3275,0
20240807,155400,14095550,3275,3275,3275,3275,0
20240807,155300,14095550,3275,3275,3275,3275,0
20240807,155200,14095550,3275,3275,3275,3275,0
20240807,155100,14095550,3275,3275,3275,3275,0
20240807,155000,14095550,3275,3275,3275,3275,0
20240807,154900,14095550,3275,3275,3275,3275,0
20240807,154800,14095550,3275,3275,3275,3275,0
20240807,154700,14095550,3275,3275,3275,3275,0
20240807,154600,14095550,3275,3275,3275,3275,0
20240807,154500,14095550,3275,3275,3275,3275,23
20240807,154400,14095550,3275,3275,3275,3275,0
20240807,154300,14095550,3275,3275,3275,3275,0
20240807,154200,14095550,3275,3275,3275,3275,0
20240807,154100,14095550,3275,3275,3275,3275,0
20240807,154000,14095550,3275,3275,3275,3275,0
20240807,153900,14095550,3275,3275,3275,3275,0
20240807,153800,14095550,3275,3275,3275,3275,0
20240807,153700,14095550,3275,3275,3275,3275,0
20240807,153600,14095550,3275,3275,3275,3275,0
20240807,153500,14095550,3275,3275,3275,3275,0
20240807,153400,14095550,3275,3275,3275,3275,0
20240807,153300,14095550,3275,3275,3275,3275,0
20240807,153200,14095550,3275,3275,3275,3275,0
20240807,153100,14095550,3275,3275,3275,3275,0
20240807,153000,14095550,3275,3275,3275,3275,23
20240807,152900,14020225,3280,3280,3280,3280,0
20240807,152800,14020225,3280,3280,3280,3280,0
20240807,152700,14020225,3280,3280,3280,3280,0
20240807,152600,14020225,3280,3280,3280,3280,0
20240807,152500,14020225,3280,3280,3280,3280,0
20240807,152400,14020225,3280,3280,3280,3280,0
20240807,152300,14020225,3280,3280,3280,3280,0
20240807,152200,14020225,3280,3280,3280,3280,0
20240807,152100,14020225,3280,3280,3280,3280,0
20240807,152000,14020225,3280,3280,3280,3280,0
20240807,151900,14020225,3280,3280,3280,3280,26
20240807,151800,13934945,3280,3310,3310,3280,69
20240807,151700,13707575,3290,3290,3290,3290,0
20240807,151600,13707575,3290,3290,3290,3290,0
20240807,151500,13707575,3290,3290,3290,3290,0
20240807,151400,13707575,3290,3290,3290,3290,0
20240807,151300,13707575,3290,3290,3290,3290,0
20240807,151200,13707575,3290,3290,3290,3290,0
20240807,151100,13707575,3290,3290,3290,3290,0
20240807,151000,13707575,3290,3290,3290,3290,0
20240807,150900,13707575,3290,3290,3290,3290,0
20240807,150800,13707575,3290,3290,3290,3290,84
20240807,150700,13431215,3290,3290,3290,3290,132
20240807,150600,12996935,3290,3290,3290,3290,1
20240807,150500,12993645,3280,3280,3280,3280,0
20240807,150400,12993645,3280,3280,3280,3280,0
20240807,150300,12993645,3280,3280,3280,3280,0
20240807,150200,12993645,3280,3280,3280,3280,0
20240807,150100,12993645,3280,3280,3280,3280,21
20240807,150000,12924765,3280,3280,3280,3280,0
20240807,145900,12924765,3280,3280,3280,3280,0
20240807,145800,12924765,3280,3280,3280,3280,0
20240807,145700,12924765,3280,3280,3280,3280,0
20240807,145600,12924765,3280,3280,3280,3280,0
20240807,145500,12924765,3280,3280,3280,3280,5
20240807,145400,12908365,3275,3275,3275,3275,21
20240807,145300,12839590,3295,3295,3295,3295,0
20240807,145200,12839590,3295,3295,3295,3295,0
20240807,145100,12839590,3295,3295,3295,3295,0
20240807,145000,12839590,3295,3295,3295,3295,0
20240807,144900,12839590,3295,3295,3295,3295,0
20240807,144800,12839590,3295,3295,3295,3295,0
20240807,144700,12839590,3295,3295,3295,3295,1
20240807,144600,12836295,3280,3280,3280,3280,10
20240807,144500,12803495,3290,3290,3290,3290,0
20240807,144400,12803495,3290,3290,3290,3290,0
20240807,144300,12803495,3290,3290,3290,3290,1
20240807,144200,12800205,3290,3290,3290,3290,0
20240807,144100,12800205,3290,3290,3290,3290,0
20240807,144000,12800205,3290,3290,3290,3290,2
20240807,143900,12793625,3295,3295,3295,3295,0
20240807,143800,12793625,3295,3295,3295,3295,0
20240807,143700,12793625,3295,3295,3295,3295,0
20240807,143600,12793625,3295,3295,3295,3295,0
20240807,143500,12793625,3295,3295,3295,3295,0
20240807,143400,12793625,3295,3295,3295,3295,0
20240807,143300,12793625,3295,3295,3295,3295,0
20240807,143200,12793625,3295,3295,3295,3295,0
20240807,143100,12793625,3295,3295,3295,3295,0
20240807,143000,12793625,3295,3295,3295,3295,0
20240807,142900,12793625,3295,3295,3295,3295,0
20240807,142800,12793625,3295,3295,3295,3295,0
20240807,142700,12793625,3295,3295,3295,3295,0
20240807,142600,12793625,3295,3295,3295,3295,1
20240807,142500,12790330,3295,3295,3295,3295,6
20240807,142400,12770560,3305,3305,3305,3305,0
20240807,142300,12770560,3305,3305,3305,3305,0
20240807,142200,12770560,3305,3305,3305,3305,0
20240807,142100,12770560,3305,3305,3305,3305,0
20240807,142000,12770560,3305,3305,3305,3305,1
20240807,141900,12767255,3305,3305,3305,3305,0
20240807,141800,12767255,3305,3305,3305,3305,0
20240807,141700,12767255,3305,3305,3305,3305,0
20240807,141600,12767255,3305,3305,3305,3305,0
20240807,141500,12767255,3305,3305,3305,3305,0
20240807,141400,12767255,3305,3305,3305,3305,0
20240807,141300,12767255,3305,3305,3305,3305,1
20240807,141200,12763950,3290,3290,3290,3290,38
20240807,141100,12638930,3285,3285,3285,3285,0
20240807,141000,12638930,3285,3285,3285,3285,0
20240807,140900,12638930,3285,3290,3290,3285,4
20240807,140800,12625775,3300,3300,3300,3300,0
20240807,140700,12625775,3300,3300,3300,3300,1
20240807,140600,12622475,3295,3295,3295,3295,3
20240807,140500,12612590,3300,3300,3300,3300,0
20240807,140400,12612590,3300,3300,3300,3300,0
20240807,140300,12612590,3300,3300,3300,3300,0
20240807,140200,12612590,3300,3300,3300,3300,0
20240807,140100,12612590,3300,3300,3300,3300,0
20240807,140000,12612590,3300,3300,3300,3300,0
20240807,135900,12612590,3300,3300,3300,3300,0
20240807,135800,12612590,3300,3300,3300,3300,0
20240807,135700,12612590,3300,3300,3300,3300,14
20240807,135600,12566390,3310,3310,3310,3310,0
20240807,135500,12566390,3310,3310,3310,3310,0
20240807,135400,12566390,3310,3310,3310,3310,0
20240807,135300,12566390,3310,3310,3310,3310,0
20240807,135200,12566390,3310,3310,3310,3310,0
20240807,135100,12566390,3310,3310,3310,3310,0
20240807,135000,12566390,3310,3310,3310,3310,0
20240807,134900,12566390,3310,3310,3310,3310,0
20240807,134800,12566390,3310,3310,3310,3310,0
20240807,134700,12566390,3310,3310,3310,3310,0
20240807,134600,12566390,3310,3310,3310,3310,0
20240807,134500,12566390,3310,3310,3310,3310,0
20240807,134400,12566390,3310,3310,3310,3310,0
20240807,134300,12566390,3310,3310,3310,3310,0
20240807,134200,12566390,3310,3310,3310,3310,0
20240807,134100,12566390,3310,3310,3310,3310,0
20240807,134000,12566390,3310,3310,3310,3310,0
20240807,133900,12566390,3310,3310,3310,3310,0
20240807,133800,12566390,3310,3310,3310,3310,0
20240807,133700,12566390,3310,3310,3310,3310,0
20240807,133600,12566390,3310,3310,3310,3310,0
20240807,133500,12566390,3310,3310,3310,3310,0
20240807,133400,12566390,3310,3310,3310,3310,0
20240807,133300,12566390,3310,3310,3310,3310,0
20240807,133200,12566390,3310,3310,3310,3310,0
20240807,133100,12566390,3310,3300,3310,3300,7
20240807,133000,12543280,3300,3300,3300,3300,0
20240807,132900,12543280,3300,3300,3300,3300,0
20240807,132800,12543280,3300,3300,3300,3300,0
20240807,132700,12543280,3300,3300,3300,3300,0
20240807,132600,12543280,3300,3300,3300,3300,0
20240807,132500,12543280,3300,3300,3300,3300,0
20240807,132400,12543280,3300,3300,3300,3300,0
20240807,132300,12543280,3300,3300,3300,3300,0
20240807,132200,12543280,3300,3300,3300,3300,0
20240807,132100,12543280,3300,3300,3300,3300,0
20240807,132000,12543280,3300,3300,3300,3300,0
20240807,131900,12543280,3300,3300,3300,3300,0
20240807,131800,12543280,3300,3300,3300,3300,0
20240807,131700,12543280,3300,3300,3300,3300,0
20240807,131600,12543280,3300,3300,3300,3300,8
20240807,131500,12516880,3300,3300,3300,3300,92
20240807,131400,12213280,3305,3305,3305,3305,0
20240807,131300,12213280,3305,3305,3305,3305,0
20240807,131200,12213280,3305,3305,3305,3305,0
20240807,131100,12213280,3305,3305,3305,3305,0
20240807,131000,12213280,3305,3305,3305,3305,1
20240807,130900,12209975,3310,3310,3310,3310,0
20240807,130800,12209975,3310,3310,3310,3310,0
20240807,130700,12209975,3310,3310,3310,3310,0
20240807,130600,12209975,3310,3310,3310,3310,1
20240807,130500,12206665,3305,3305,3305,3305,0
20240807,130400,12206665,3305,3305,3305,3305,0
20240807,130300,12206665,3305,3305,3305,3305,4
20240807,130200,12193445,3310,3310,3310,3310,0
20240807,130100,12193445,3310,3310,3310,3310,0
20240807,130000,12193445,3310,3310,3310,3310,0
20240807,125900,12193445,3310,3310,3310,3310,0
20240807,125800,12193445,3310,3310,3310,3310,0
20240807,125700,12193445,3310,3310,3310,3310,0
20240807,125600,12193445,3310,3310,3310,3310,0
20240807,125500,12193445,3310,3310,3310,3310,0
20240807,125400,12193445,3310,3310,3310,3310,0
20240807,125300,12193445,3310,3310,3310,3310,0
20240807,125200,12193445,3310,3310,3310,3310,0
20240807,125100,12193445,3310,3310,3310,3310,0
20240807,125000,12193445,3310,3310,3310,3310,0
20240807,124900,12193445,3310,3310,3310,3310,0
20240807,124800,12193445,3310,3310,3310,3310,0
20240807,124700,12193445,3310,3310,3310,3310,0
20240807,124600,12193445,3310,3310,3310,3310,0
20240807,124500,12193445,3310,3310,3310,3310,0
20240807,124400,12193445,3310,3310,3310,3310,0
20240807,124300,12193445,3310,3310,3310,3310,0
20240807,124200,12193445,3310,3310,3310,3310,0
20240807,124100,12193445,3310,3310,3310,3310,0
20240807,124000,12193445,3310,3310,3310,3310,0
20240807,123900,12193445,3310,3310,3310,3310,0
20240807,123800,12193445,3310,3310,3310,3310,0
20240807,123700,12193445,3310,3310,3310,3310,0
20240807,123600,12193445,3310,3310,3310,3310,0
20240807,123500,12193445,3310,3310,3310,3310,0
20240807,123400,12193445,3310,3310,3310,3310,0
20240807,123300,12193445,3310,3310,3310,3310,0
20240807,123200,12193445,3310,3310,3310,3310,0
20240807,123100,12193445,3310,3310,3310,3310,0
20240807,123000,12193445,3310,3310,3310,3310,80
20240807,122900,11928645,3300,3300,3300,3300,0
20240807,122800,11928645,3300,3300,3300,3300,104
20240807,122700,11585445,3300,3300,3300,3300,0
20240807,122600,11585445,3300,3300,3300,3300,0
20240807,122500,11585445,3300,3300,3300,3300,0
20240807,122400,11585445,3300,3300,3300,3300,0
20240807,122300,11585445,3300,3300,3300,3300,0
20240807,122200,11585445,3300,3300,3300,3300,0
20240807,122100,11585445,3300,3300,3300,3300,0
20240807,122000,11585445,3300,3300,3300,3300,0
20240807,121900,11585445,3300,3300,3300,3300,0
20240807,121800,11585445,3300,3300,3300,3300,1
20240807,121700,11582145,3285,3300,3300,3285,2
20240807,121600,11575560,3290,3290,3290,3290,0
20240807,121500,11575560,3290,3290,3290,3290,0
20240807,121400,11575560,3290,3290,3290,3290,0
20240807,121300,11575560,3290,3290,3290,3290,195
20240807,121200,10934010,3285,3285,3285,3285,0
20240807,121100,10934010,3285,3285,3285,3285,0
20240807,121000,10934010,3285,3290,3290,3285,2
20240807,120900,10927435,3280,3280,3280,3280,0
20240807,120800,10927435,3280,3280,3280,3280,0
20240807,120700,10927435,3280,3280,3280,3280,0
20240807,120600,10927435,3280,3280,3280,3280,30
20240807,120500,10829035,3280,3280,3280,3280,9
20240807,120400,10799515,3280,3280,3280,3280,0
20240807,120300,10799515,3280,3280,3280,3280,0
20240807,120200,10799515,3280,3280,3280,3280,0
20240807,120100,10799515,3280,3280,3280,3280,0
20240807,120000,10799515,3280,3280,3280,3280,0
20240807,115900,10799515,3280,3280,3280,3280,0
20240807,115800,10799515,3280,3280,3280,3280,0
20240807,115700,10799515,3280,3280,3280,3280,0
20240807,115600,10799515,3280,3280,3280,3280,20
20240807,115500,10733915,3280,3280,3280,3280,0
20240807,115400,10733915,3280,3280,3280,3280,0
20240807,115300,10733915,3280,3280,3280,3280,0
20240807,115200,10733915,3280,3280,3280,3280,4
20240807,115100,10720795,3280,3280,3280,3280,3
20240807,115000,10710955,3300,3300,3300,3300,0
20240807,114900,10710955,3300,3300,3300,3300,0
20240807,114800,10710955,3300,3300,3300,3300,0
20240807,114700,10710955,3300,3300,3300,3300,0
20240807,114600,10710955,3300,3300,3300,3300,0
20240807,114500,10710955,3300,3300,3300,3300,0
20240807,114400,10710955,3300,3300,3300,3300,0
20240807,114300,10710955,3300,3300,3300,3300,0
20240807,114200,10710955,3300,3300,3300,3300,0
20240807,114100,10710955,3300,3300,3300,3300,0
20240807,114000,10710955,3300,3300,3300,3300,0
20240807,113900,10710955,3300,3300,3300,3300,0
20240807,113800,10710955,3300,3300,3300,3300,0
20240807,113700,10710955,3300,3300,3300,3300,0
20240807,113600,10710955,3300,3300,3300,3300,0
20240807,113500,10710955,3300,3300,3300,3300,0
20240807,113400,10710955,3300,3300,3300,3300,0
20240807,113300,10710955,3300,3300,3300,3300,0
20240807,113200,10710955,3300,3300,3300,3300,0
20240807,113100,10710955,3300,3300,3300,3300,0
20240807,113000,10710955,3300,3300,3300,3300,0
20240807,112900,10710955,3300,3300,3300,3300,0
20240807,112800,10710955,3300,3300,3300,3300,0
20240807,112700,10710955,3300,3300,3300,3300,0
20240807,112600,10710955,3300,3300,3300,3300,0
20240807,112500,10710955,3300,3300,3300,3300,0
20240807,112400,10710955,3300,3300,3300,3300,0
20240807,112300,10710955,3300,3300,3300,3300,0
20240807,112200,10710955,3300,3300,3300,3300,0
20240807,112100,10710955,3300,3300,3300,3300,0
20240807,112000,10710955,3300,3300,3300,3300,0
20240807,111900,10710955,3300,3300,3300,3300,0
20240807,111800,10710955,3300,3300,3300,3300,0
20240807,111700,10710955,3300,3300,3300,3300,9
20240807,111600,10681255,3310,3310,3310,3310,0
20240807,111500,10681255,3310,3310,3310,3310,1
20240807,111400,10677945,3310,3310,3310,3310,0
20240807,111300,10677945,3310,3310,3310,3310,1
20240807,111200,10674635,3310,3310,3310,3310,0
20240807,111100,10674635,3310,3310,3310,3310,0
20240807,111000,10674635,3310,3310,3310,3310,0
20240807,110900,10674635,3310,3310,3310,3310,0
20240807,110800,10674635,3310,3310,3310,3310,0
20240807,110700,10674635,3310,3310,3310,3310,1
20240807,110600,10671325,3290,3290,3290,3290,0
20240807,110500,10671325,3290,3290,3290,3290,0
20240807,110400,10671325,3290,3290,3290,3290,0
20240807,110300,10671325,3290,3290,3290,3290,0
20240807,110200,10671325,3290,3290,3290,3290,31
20240807,110100,10569335,3290,3280,3290,3280,126
20240807,110000,10155135,3280,3280,3280,3280,0
20240807,105900,10155135,3280,3280,3280,3280,0
20240807,105800,10155135,3280,3280,3280,3280,0
20240807,105700,10155135,3280,3280,3280,3280,0
20240807,105600,10155135,3280,3280,3280,3280,9
20240807,105500,10125615,3270,3260,3270,3260,42
20240807,105400,9988435,3260,3260,3260,3260,0
20240807,105300,9988435,3260,3260,3260,3260,8
20240807,105200,9962355,3260,3260,3260,3260,0
20240807,105100,9962355,3260,3260,3260,3260,0
20240807,105000,9962355,3260,3260,3260,3260,0
20240807,104900,9962355,3260,3260,3260,3260,0
20240807,104800,9962355,3260,3260,3260,3260,60
20240807,104700,9766755,3250,3250,3250,3250,11
20240807,104600,9731005,3240,3240,3240,3240,0
20240807,104500,9731005,3240,3240,3240,3240,0
20240807,104400,9731005,3240,3240,3240,3240,0
20240807,104300,9731005,3240,3240,3240,3240,0
20240807,104200,9731005,3240,3240,3240,3240,0
20240807,104100,9731005,3240,3240,3240,3240,0
20240807,104000,9731005,3240,3240,3240,3240,0
20240807,103900,9731005,3240,3240,3240,3240,0
20240807,103800,9731005,3240,3240,3240,3240,0
20240807,103700,9731005,3240,3245,3245,3240,3
20240807,103600,9721275,3240,3240,3240,3240,0
20240807,103500,9721275,3240,3240,3240,3240,0
20240807,103400,9721275,3240,3240,3240,3240,0
20240807,103300,9721275,3240,3240,3240,3240,2
20240807,103200,9714795,3240,3240,3240,3240,0
20240807,103100,9714795,3240,3240,3240,3240,0
20240807,103000,9714795,3240,3240,3240,3240,2
20240807,102900,9708315,3245,3245,3245,3245,0
20240807,102800,9708315,3245,3245,3245,3245,0
20240807,102700,9708315,3245,3245,3245,3245,0
20240807,102600,9708315,3245,3245,3245,3245,0
20240807,102500,9708315,3245,3245,3245,3245,0
20240807,102400,9708315,3245,3245,3245,3245,0
20240807,102300,9708315,3245,3245,3245,3245,0
20240807,102200,9708315,3245,3245,3245,3245,0
20240807,102100,9708315,3245,3245,3245,3245,0
20240807,102000,9708315,3245,3245,3245,3245,0
20240807,101900,9708315,3245,3245,3245,3245,0
20240807,101800,9708315,3245,3245,3245,3245,0
20240807,101700,9708315,3245,3245,3245,3245,0
20240807,101600,9708315,3245,3245,3245,3245,0
20240807,101500,9708315,3245,3245,3245,3245,0
20240807,101400,9708315,3245,3245,3245,3245,0
20240807,101300,9708315,3245,3250,3250,3245,29
20240807,101200,9614205,3255,3255,3255,3255,5
20240807,101100,9597930,3250,3250,3250,3250,0
20240807,101000,9597930,3250,3250,3250,3250,0
20240807,100900,9597930,3250,3250,3250,3250,0
20240807,100800,9597930,3250,3250,3250,3250,2
20240807,100700,9591430,3265,3265,3265,3265,0
20240807,100600,9591430,3265,3265,3265,3265,0
20240807,100500,9591430,3265,3265,3265,3265,0
20240807,100400,9591430,3265,3265,3265,3265,1
20240807,100300,9588165,3235,3235,3235,3235,0
20240807,100200,9588165,3235,3235,3235,3235,0
20240807,100100,9588165,3235,3235,3235,3235,0
20240807,100000,9588165,3235,3235,3235,3235,0
20240807,095900,9588165,3235,3235,3235,3235,0
20240807,095800,9588165,3235,3235,3235,3235,0
20240807,095700,9588165,3235,3240,3240,3235,11
20240807,095600,9552545,3220,3295,3295,3220,807
20240807,095500,6937260,3295,3295,3295,3295,182
20240807,095400,6337570,3300,3310,3310,3300,11
20240807,095300,6301230,3300,3300,3300,3300,0
20240807,095200,6301230,3300,3300,3300,3300,0
20240807,095100,6301230,3300,3300,3300,3300,0
20240807,095000,6301230,3300,3300,3300,3300,1
20240807,094900,6297930,3295,3295,3295,3295,0
20240807,094800,6297930,3295,3295,3295,3295,0
20240807,094700,6297930,3295,3295,3295,3295,0
20240807,094600,6297930,3295,3295,3295,3295,28
20240807,094500,6205670,3310,3310,3310,3310,3
20240807,094400,6195740,3295,3295,3295,3295,0
20240807,094300,6195740,3295,3295,3295,3295,90
20240807,094200,5899190,3295,3295,3295,3295,0
20240807,094100,5899190,3295,3295,3295,3295,0
20240807,094000,5899190,3295,3295,3295,3295,1
20240807,093900,5895895,3295,3295,3295,3295,200
20240807,093800,5236895,3295,3295,3295,3295,0
20240807,093700,5236895,3295,3295,3295,3295,0
20240807,093600,5236895,3295,3295,3295,3295,0
20240807,093500,5236895,3295,3295,3295,3295,2
20240807,093400,5230305,3310,3310,3310,3310,1
20240807,093300,5226995,3300,3300,3300,3300,0
20240807,093200,5226995,3300,3300,3300,3300,0
20240807,093100,5226995,3300,3300,3300,3300,0
20240807,093000,5226995,3300,3300,3300,3300,0
20240807,092900,5226995,3300,3300,3300,3300,0
20240807,092800,5226995,3300,3300,3300,3300,0
20240807,092700,5226995,3300,3300,3300,3300,0
20240807,092600,5226995,3300,3300,3300,3300,200
20240807,092500,4566995,3400,3400,3400,3400,0
20240807,092400,4566995,3400,3400,3400,3400,0
20240807,092300,4566995,3400,3400,3400,3400,0
20240807,092200,4566995,3400,3400,3400,3400,0
20240807,092100,4566995,3400,3400,3400,3400,0
20240807,092000,4566995,3400,3400,3400,3400,0
20240807,091900,4566995,3400,3400,3400,3400,0
20240807,091800,4566995,3400,3400,3400,3400,0
20240807,091700,4566995,3400,3400,3400,3400,0
20240807,091600,4566995,3400,3400,3400,3400,0
20240807,091500,4566995,3400,3400,3400,3400,0
20240807,091400,4566995,3400,3400,3400,3400,0
20240807,091300,4566995,3400,3400,3400,3400,0
20240807,091200,4566995,3400,3390,3400,3390,594
20240807,091100,2549045,3350,3330,3350,3330,136
20240807,091000,2094810,3275,3440,3440,3275,4
20240807,090900,2081215,3475,3475,3475,3475,1
20240807,090800,2077740,3480,3480,3480,3480,1
20240807,090700,2074260,3245,3245,3245,3245,0
20240807,090600,2074260,3245,3245,3245,3245,0
20240807,090500,2074260,3245,3230,3245,3230,603
20240807,090400,119130,3220,3220,3220,3220,0
20240807,090300,119130,3220,3220,3220,3220,0
20240807,090200,119130,3220,3220,3220,3220,0
20240807,090100,119130,3220,3220,3220,3220,0
20240807,090000,119130,3220,3210,3220,3210,37