KissMeData/033200/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,191400,4000810,3310,3310,3310,3310,228
20240814,191300,4000810,3310,3310,3310,3310,0
20240814,191200,4000810,3310,3310,3310,3310,0
20240814,191100,4000810,3310,3310,3310,3310,0
20240814,191000,4000810,3310,3310,3310,3310,0
20240814,190900,4000810,3310,3310,3310,3310,0
20240814,190800,4000810,3310,3310,3310,3310,0
20240814,190700,4000810,3310,3310,3310,3310,0
20240814,190600,4000810,3310,3310,3310,3310,0
20240814,190500,4000810,3310,3310,3310,3310,0
20240814,190400,4000810,3310,3310,3310,3310,0
20240814,190300,4000810,3310,3310,3310,3310,0
20240814,190200,4000810,3310,3310,3310,3310,0
20240814,190100,4000810,3310,3310,3310,3310,0
20240814,190000,4000810,3310,3310,3310,3310,0
20240814,185900,4000810,3310,3310,3310,3310,0
20240814,185800,4000810,3310,3310,3310,3310,0
20240814,185700,4000810,3310,3310,3310,3310,0
20240814,185600,4000810,3310,3310,3310,3310,0
20240814,185500,4000810,3310,3310,3310,3310,0
20240814,185400,4000810,3310,3310,3310,3310,0
20240814,185300,4000810,3310,3310,3310,3310,0
20240814,185200,4000810,3310,3310,3310,3310,0
20240814,185100,4000810,3310,3310,3310,3310,0
20240814,185000,4000810,3310,3310,3310,3310,0
20240814,184900,4000810,3310,3310,3310,3310,0
20240814,184800,4000810,3310,3310,3310,3310,0
20240814,184700,4000810,3310,3310,3310,3310,0
20240814,184600,4000810,3310,3310,3310,3310,0
20240814,184500,4000810,3310,3310,3310,3310,0
20240814,184400,4000810,3310,3310,3310,3310,228
20240814,184300,4000810,3310,3310,3310,3310,0
20240814,184200,4000810,3310,3310,3310,3310,0
20240814,184100,4000810,3310,3310,3310,3310,0
20240814,184000,4000810,3310,3310,3310,3310,0
20240814,183900,4000810,3310,3310,3310,3310,0
20240814,183800,4000810,3310,3310,3310,3310,0
20240814,183700,4000810,3310,3310,3310,3310,0
20240814,183600,4000810,3310,3310,3310,3310,0
20240814,183500,4000810,3310,3310,3310,3310,0
20240814,183400,4000810,3310,3310,3310,3310,0
20240814,183300,4000810,3310,3310,3310,3310,0
20240814,183200,4000810,3310,3310,3310,3310,0
20240814,183100,4000810,3310,3310,3310,3310,0
20240814,183000,4000810,3310,3310,3310,3310,0
20240814,182900,4000810,3310,3310,3310,3310,0
20240814,182800,4000810,3310,3310,3310,3310,0
20240814,182700,4000810,3310,3310,3310,3310,0
20240814,182600,4000810,3310,3310,3310,3310,0
20240814,182500,4000810,3310,3310,3310,3310,0
20240814,182400,4000810,3310,3310,3310,3310,0
20240814,182300,4000810,3310,3310,3310,3310,0
20240814,182200,4000810,3310,3310,3310,3310,0
20240814,182100,4000810,3310,3310,3310,3310,0
20240814,182000,4000810,3310,3310,3310,3310,0
20240814,181900,4000810,3310,3310,3310,3310,0
20240814,181800,4000810,3310,3310,3310,3310,0
20240814,181700,4000810,3310,3310,3310,3310,0
20240814,181600,4000810,3310,3310,3310,3310,0
20240814,181500,4000810,3310,3310,3310,3310,0
20240814,181400,4000810,3310,3310,3310,3310,228
20240814,181300,4000810,3310,3310,3310,3310,0
20240814,181200,4000810,3310,3310,3310,3310,0
20240814,181100,4000810,3310,3310,3310,3310,0
20240814,181000,4000810,3310,3310,3310,3310,0
20240814,180900,4000810,3310,3310,3310,3310,0
20240814,180800,4000810,3310,3310,3310,3310,0
20240814,180700,4000810,3310,3310,3310,3310,0
20240814,180600,4000810,3310,3310,3310,3310,0
20240814,180500,4000810,3310,3310,3310,3310,0
20240814,180400,4000810,3310,3310,3310,3310,0
20240814,180300,4000810,3310,3310,3310,3310,0
20240814,180200,4000810,3310,3310,3310,3310,0
20240814,180100,4000810,3310,3310,3310,3310,0
20240814,180000,4000810,3310,3310,3310,3310,0
20240814,175900,4000810,3310,3310,3310,3310,0
20240814,175800,4000810,3310,3310,3310,3310,0
20240814,175700,4000810,3310,3310,3310,3310,0
20240814,175600,4000810,3310,3310,3310,3310,0
20240814,175500,4000810,3310,3310,3310,3310,0
20240814,175400,4000810,3310,3310,3310,3310,0
20240814,175300,4000810,3310,3310,3310,3310,0
20240814,175200,4000810,3310,3310,3310,3310,0
20240814,175100,4000810,3310,3310,3310,3310,0
20240814,175000,4000810,3310,3310,3310,3310,0
20240814,174900,4000810,3310,3310,3310,3310,0
20240814,174800,4000810,3310,3310,3310,3310,0
20240814,174700,4000810,3310,3310,3310,3310,0
20240814,174600,4000810,3310,3310,3310,3310,0
20240814,174500,4000810,3310,3310,3310,3310,0
20240814,174400,4000810,3310,3310,3310,3310,228
20240814,174300,4000810,3310,3310,3310,3310,0
20240814,174200,4000810,3310,3310,3310,3310,0
20240814,174100,4000810,3310,3310,3310,3310,0
20240814,174000,4000810,3310,3310,3310,3310,0
20240814,173900,4000810,3310,3310,3310,3310,0
20240814,173800,4000810,3310,3310,3310,3310,0
20240814,173700,4000810,3310,3310,3310,3310,0
20240814,173600,4000810,3310,3310,3310,3310,0
20240814,173500,4000810,3310,3310,3310,3310,0
20240814,173400,4000810,3310,3310,3310,3310,0
20240814,173300,4000810,3310,3310,3310,3310,0
20240814,173200,4000810,3310,3310,3310,3310,0
20240814,173100,4000810,3310,3310,3310,3310,0
20240814,173000,4000810,3310,3310,3310,3310,0
20240814,172900,4000810,3310,3310,3310,3310,0
20240814,172800,4000810,3310,3310,3310,3310,0
20240814,172700,4000810,3310,3310,3310,3310,0
20240814,172600,4000810,3310,3310,3310,3310,0
20240814,172500,4000810,3310,3310,3310,3310,0
20240814,172400,4000810,3310,3310,3310,3310,0
20240814,172300,4000810,3310,3310,3310,3310,0
20240814,172200,4000810,3310,3310,3310,3310,0
20240814,172100,4000810,3310,3310,3310,3310,0
20240814,172000,4000810,3310,3310,3310,3310,0
20240814,171900,4000810,3310,3310,3310,3310,0
20240814,171800,4000810,3310,3310,3310,3310,0
20240814,171700,4000810,3310,3310,3310,3310,0
20240814,171600,4000810,3310,3310,3310,3310,0
20240814,171500,4000810,3310,3310,3310,3310,0
20240814,171400,4000810,3310,3310,3310,3310,228
20240814,171300,4000810,3310,3310,3310,3310,0
20240814,171200,4000810,3310,3310,3310,3310,0
20240814,171100,4000810,3310,3310,3310,3310,0
20240814,171000,4000810,3310,3310,3310,3310,0
20240814,170900,4000810,3310,3310,3310,3310,0
20240814,170800,4000810,3310,3310,3310,3310,0
20240814,170700,4000810,3310,3310,3310,3310,0
20240814,170600,4000810,3310,3310,3310,3310,0
20240814,170500,4000810,3310,3310,3310,3310,0
20240814,170400,4000810,3310,3310,3310,3310,0
20240814,170300,4000810,3310,3310,3310,3310,0
20240814,170200,4000810,3310,3310,3310,3310,0
20240814,170100,4000810,3310,3310,3310,3310,0
20240814,170000,4000810,3310,3310,3310,3310,0
20240814,165900,4000810,3310,3310,3310,3310,0
20240814,165800,4000810,3310,3310,3310,3310,0
20240814,165700,4000810,3310,3310,3310,3310,0
20240814,165600,4000810,3310,3310,3310,3310,0
20240814,165500,4000810,3310,3310,3310,3310,0
20240814,165400,4000810,3310,3310,3310,3310,0
20240814,165300,4000810,3310,3310,3310,3310,0
20240814,165200,4000810,3310,3310,3310,3310,0
20240814,165100,4000810,3310,3310,3310,3310,0
20240814,165000,4000810,3310,3310,3310,3310,0
20240814,164900,4000810,3310,3310,3310,3310,0
20240814,164800,4000810,3310,3310,3310,3310,0
20240814,164700,4000810,3310,3310,3310,3310,0
20240814,164600,4000810,3310,3310,3310,3310,0
20240814,164500,4000810,3310,3310,3310,3310,0
20240814,164400,4000810,3310,3310,3310,3310,228
20240814,164300,4000810,3310,3310,3310,3310,0
20240814,164200,4000810,3310,3310,3310,3310,0
20240814,164100,4000810,3310,3310,3310,3310,0
20240814,164000,4000810,3310,3310,3310,3310,0
20240814,163900,4000810,3310,3310,3310,3310,0
20240814,163800,4000810,3310,3310,3310,3310,0
20240814,163700,4000810,3310,3310,3310,3310,0
20240814,163600,4000810,3310,3310,3310,3310,0
20240814,163500,4000810,3310,3310,3310,3310,0
20240814,163400,4000810,3310,3310,3310,3310,0
20240814,163300,4000810,3310,3310,3310,3310,0
20240814,163200,4000810,3310,3310,3310,3310,0
20240814,163100,4000810,3310,3310,3310,3310,0
20240814,163000,4000810,3310,3310,3310,3310,0
20240814,162900,4000810,3310,3310,3310,3310,0
20240814,162800,4000810,3310,3310,3310,3310,0
20240814,162700,4000810,3310,3310,3310,3310,0
20240814,162600,4000810,3310,3310,3310,3310,0
20240814,162500,4000810,3310,3310,3310,3310,0
20240814,162400,4000810,3310,3310,3310,3310,0
20240814,162300,4000810,3310,3310,3310,3310,0
20240814,162200,4000810,3310,3310,3310,3310,0
20240814,162100,4000810,3310,3310,3310,3310,0
20240814,162000,4000810,3310,3310,3310,3310,0
20240814,161900,4000810,3310,3310,3310,3310,0
20240814,161800,4000810,3310,3310,3310,3310,0
20240814,161700,4000810,3310,3310,3310,3310,0
20240814,161600,4000810,3310,3310,3310,3310,0
20240814,161500,4000810,3310,3310,3310,3310,0
20240814,161400,4000810,3310,3310,3310,3310,228
20240814,161300,4000810,3310,3310,3310,3310,0
20240814,161200,4000810,3310,3310,3310,3310,0
20240814,161100,4000810,3310,3310,3310,3310,0
20240814,161000,4000810,3310,3310,3310,3310,0
20240814,160900,4000810,3310,3310,3310,3310,0
20240814,160800,4000810,3310,3310,3310,3310,0
20240814,160700,4000810,3310,3310,3310,3310,0
20240814,160600,4000810,3310,3310,3310,3310,0
20240814,160500,4000810,3310,3310,3310,3310,0
20240814,160400,4000810,3310,3310,3310,3310,0
20240814,160300,4000810,3310,3310,3310,3310,0
20240814,160200,4000810,3310,3310,3310,3310,0
20240814,160100,4000810,3310,3310,3310,3310,0
20240814,160000,4000810,3310,3310,3310,3310,0
20240814,155900,4000810,3310,3310,3310,3310,0
20240814,155800,4000810,3310,3310,3310,3310,0
20240814,155700,4000810,3310,3310,3310,3310,0
20240814,155600,4000810,3310,3310,3310,3310,0
20240814,155500,4000810,3310,3310,3310,3310,0
20240814,155400,4000810,3310,3310,3310,3310,0
20240814,155300,4000810,3310,3310,3310,3310,0
20240814,155200,4000810,3310,3310,3310,3310,0
20240814,155100,4000810,3310,3310,3310,3310,0
20240814,155000,4000810,3310,3310,3310,3310,0
20240814,154900,4000810,3310,3310,3310,3310,0
20240814,154800,4000810,3310,3310,3310,3310,0
20240814,154700,4000810,3310,3310,3310,3310,0
20240814,154600,4000810,3310,3310,3310,3310,0
20240814,154500,4000810,3310,3310,3310,3310,0
20240814,154400,4000810,3310,3310,3310,3310,228
20240814,154300,4000810,3310,3310,3310,3310,0
20240814,154200,4000810,3310,3310,3310,3310,0
20240814,154100,4000810,3310,3310,3310,3310,0
20240814,154000,4000810,3310,3310,3310,3310,0
20240814,153900,4000810,3310,3310,3310,3310,0
20240814,153800,4000810,3310,3310,3310,3310,0
20240814,153700,4000810,3310,3310,3310,3310,0
20240814,153600,4000810,3310,3310,3310,3310,0
20240814,153500,4000810,3310,3310,3310,3310,0
20240814,153400,4000810,3310,3310,3310,3310,0
20240814,153300,4000810,3310,3310,3310,3310,0
20240814,153200,4000810,3310,3310,3310,3310,0
20240814,153100,4000810,3310,3310,3310,3310,0
20240814,153000,4000810,3310,3310,3310,3310,228
20240814,152900,3246130,3280,3280,3280,3280,0
20240814,152800,3246130,3280,3280,3280,3280,0
20240814,152700,3246130,3280,3280,3280,3280,0
20240814,152600,3246130,3280,3280,3280,3280,0
20240814,152500,3246130,3280,3280,3280,3280,0
20240814,152400,3246130,3280,3280,3280,3280,0
20240814,152300,3246130,3280,3280,3280,3280,0
20240814,152200,3246130,3280,3280,3280,3280,0
20240814,152100,3246130,3280,3280,3280,3280,0
20240814,152000,3246130,3280,3280,3280,3280,0
20240814,151900,3246130,3280,3280,3280,3280,0
20240814,151800,3246130,3280,3280,3280,3280,0
20240814,151700,3246130,3280,3280,3280,3280,0
20240814,151600,3246130,3280,3280,3280,3280,0
20240814,151500,3246130,3280,3280,3280,3280,0
20240814,151400,3246130,3280,3280,3280,3280,0
20240814,151300,3246130,3280,3280,3280,3280,0
20240814,151200,3246130,3280,3280,3280,3280,0
20240814,151100,3246130,3280,3280,3280,3280,0
20240814,151000,3246130,3280,3280,3280,3280,0
20240814,150900,3246130,3280,3280,3280,3280,0
20240814,150800,3246130,3280,3280,3280,3280,0
20240814,150700,3246130,3280,3280,3280,3280,0
20240814,150600,3246130,3280,3280,3280,3280,0
20240814,150500,3246130,3280,3280,3280,3280,0
20240814,150400,3246130,3280,3280,3280,3280,0
20240814,150300,3246130,3280,3280,3280,3280,0
20240814,150200,3246130,3280,3280,3280,3280,0
20240814,150100,3246130,3280,3280,3280,3280,0
20240814,150000,3246130,3280,3280,3280,3280,0
20240814,145900,3246130,3280,3280,3280,3280,0
20240814,145800,3246130,3280,3280,3280,3280,2
20240814,145700,3239570,3275,3275,3275,3275,0
20240814,145600,3239570,3275,3275,3275,3275,0
20240814,145500,3239570,3275,3275,3275,3275,0
20240814,145400,3239570,3275,3275,3275,3275,0
20240814,145300,3239570,3275,3275,3275,3275,0
20240814,145200,3239570,3275,3275,3275,3275,0
20240814,145100,3239570,3275,3275,3275,3275,0
20240814,145000,3239570,3275,3275,3275,3275,0
20240814,144900,3239570,3275,3275,3275,3275,0
20240814,144800,3239570,3275,3275,3275,3275,1
20240814,144700,3236295,3275,3275,3275,3275,0
20240814,144600,3236295,3275,3275,3275,3275,0
20240814,144500,3236295,3275,3275,3275,3275,0
20240814,144400,3236295,3275,3275,3275,3275,0
20240814,144300,3236295,3275,3275,3275,3275,0
20240814,144200,3236295,3275,3275,3275,3275,0
20240814,144100,3236295,3275,3275,3275,3275,0
20240814,144000,3236295,3275,3275,3275,3275,0
20240814,143900,3236295,3275,3275,3275,3275,0
20240814,143800,3236295,3275,3275,3275,3275,0
20240814,143700,3236295,3275,3275,3275,3275,0
20240814,143600,3236295,3275,3275,3275,3275,0
20240814,143500,3236295,3275,3275,3275,3275,0
20240814,143400,3236295,3275,3275,3275,3275,0
20240814,143300,3236295,3275,3275,3275,3275,0
20240814,143200,3236295,3275,3275,3275,3275,0
20240814,143100,3236295,3275,3275,3275,3275,101
20240814,143000,2905520,3310,3310,3310,3310,0
20240814,142900,2905520,3310,3310,3310,3310,0
20240814,142800,2905520,3310,3310,3310,3310,0
20240814,142700,2905520,3310,3310,3310,3310,0
20240814,142600,2905520,3310,3310,3310,3310,0
20240814,142500,2905520,3310,3310,3310,3310,0
20240814,142400,2905520,3310,3310,3310,3310,0
20240814,142300,2905520,3310,3310,3310,3310,0
20240814,142200,2905520,3310,3310,3310,3310,0
20240814,142100,2905520,3310,3310,3310,3310,0
20240814,142000,2905520,3310,3310,3310,3310,0
20240814,141900,2905520,3310,3310,3310,3310,0
20240814,141800,2905520,3310,3310,3310,3310,0
20240814,141700,2905520,3310,3310,3310,3310,0
20240814,141600,2905520,3310,3310,3310,3310,0
20240814,141500,2905520,3310,3310,3310,3310,0
20240814,141400,2905520,3310,3310,3310,3310,0
20240814,141300,2905520,3310,3310,3310,3310,0
20240814,141200,2905520,3310,3310,3310,3310,35
20240814,141100,2789670,3310,3310,3310,3310,0
20240814,141000,2789670,3310,3310,3310,3310,0
20240814,140900,2789670,3310,3310,3310,3310,0
20240814,140800,2789670,3310,3310,3310,3310,0
20240814,140700,2789670,3310,3310,3310,3310,0
20240814,140600,2789670,3310,3310,3310,3310,0
20240814,140500,2789670,3310,3310,3310,3310,10
20240814,140400,2756570,3275,3275,3275,3275,0
20240814,140300,2756570,3275,3275,3275,3275,0
20240814,140200,2756570,3275,3275,3275,3275,0
20240814,140100,2756570,3275,3275,3275,3275,0
20240814,140000,2756570,3275,3275,3275,3275,0
20240814,135900,2756570,3275,3275,3275,3275,0
20240814,135800,2756570,3275,3275,3275,3275,0
20240814,135700,2756570,3275,3275,3275,3275,0
20240814,135600,2756570,3275,3275,3275,3275,0
20240814,135500,2756570,3275,3275,3275,3275,214
20240814,135400,2055720,3295,3295,3295,3295,0
20240814,135300,2055720,3295,3295,3295,3295,0
20240814,135200,2055720,3295,3295,3295,3295,0
20240814,135100,2055720,3295,3295,3295,3295,0
20240814,135000,2055720,3295,3295,3295,3295,0
20240814,134900,2055720,3295,3295,3295,3295,0
20240814,134800,2055720,3295,3295,3295,3295,0
20240814,134700,2055720,3295,3295,3295,3295,0
20240814,134600,2055720,3295,3295,3295,3295,0
20240814,134500,2055720,3295,3295,3295,3295,0
20240814,134400,2055720,3295,3295,3295,3295,1
20240814,134300,2052425,3310,3310,3310,3310,0
20240814,134200,2052425,3310,3310,3310,3310,0
20240814,134100,2052425,3310,3310,3310,3310,0
20240814,134000,2052425,3310,3310,3310,3310,0
20240814,133900,2052425,3310,3310,3310,3310,0
20240814,133800,2052425,3310,3310,3310,3310,0
20240814,133700,2052425,3310,3310,3310,3310,0
20240814,133600,2052425,3310,3310,3310,3310,0
20240814,133500,2052425,3310,3310,3310,3310,0
20240814,133400,2052425,3310,3310,3310,3310,0
20240814,133300,2052425,3310,3310,3310,3310,0
20240814,133200,2052425,3310,3310,3310,3310,0
20240814,133100,2052425,3310,3310,3310,3310,0
20240814,133000,2052425,3310,3310,3310,3310,0
20240814,132900,2052425,3310,3310,3310,3310,0
20240814,132800,2052425,3310,3310,3310,3310,0
20240814,132700,2052425,3310,3310,3310,3310,0
20240814,132600,2052425,3310,3310,3310,3310,0
20240814,132500,2052425,3310,3310,3310,3310,0
20240814,132400,2052425,3310,3310,3310,3310,0
20240814,132300,2052425,3310,3310,3310,3310,1
20240814,132200,2049115,3275,3275,3275,3275,0
20240814,132100,2049115,3275,3275,3275,3275,0
20240814,132000,2049115,3275,3275,3275,3275,0
20240814,131900,2049115,3275,3275,3275,3275,0
20240814,131800,2049115,3275,3275,3275,3275,0
20240814,131700,2049115,3275,3275,3275,3275,0
20240814,131600,2049115,3275,3275,3275,3275,0
20240814,131500,2049115,3275,3275,3275,3275,0
20240814,131400,2049115,3275,3275,3275,3275,0
20240814,131300,2049115,3275,3275,3275,3275,0
20240814,131200,2049115,3275,3275,3275,3275,0
20240814,131100,2049115,3275,3275,3275,3275,0
20240814,131000,2049115,3275,3275,3275,3275,0
20240814,130900,2049115,3275,3275,3275,3275,0
20240814,130800,2049115,3275,3275,3275,3275,0
20240814,130700,2049115,3275,3275,3275,3275,6
20240814,130600,2029465,3310,3310,3310,3310,0
20240814,130500,2029465,3310,3310,3310,3310,0
20240814,130400,2029465,3310,3310,3310,3310,0
20240814,130300,2029465,3310,3310,3310,3310,0
20240814,130200,2029465,3310,3310,3310,3310,0
20240814,130100,2029465,3310,3310,3310,3310,0
20240814,130000,2029465,3310,3310,3310,3310,0
20240814,125900,2029465,3310,3310,3310,3310,0
20240814,125800,2029465,3310,3310,3310,3310,0
20240814,125700,2029465,3310,3310,3310,3310,0
20240814,125600,2029465,3310,3310,3310,3310,0
20240814,125500,2029465,3310,3310,3310,3310,0
20240814,125400,2029465,3310,3310,3310,3310,0
20240814,125300,2029465,3310,3310,3310,3310,0
20240814,125200,2029465,3310,3310,3310,3310,0
20240814,125100,2029465,3310,3310,3310,3310,0
20240814,125000,2029465,3310,3310,3310,3310,0
20240814,124900,2029465,3310,3310,3310,3310,0
20240814,124800,2029465,3310,3310,3310,3310,0
20240814,124700,2029465,3310,3310,3310,3310,0
20240814,124600,2029465,3310,3310,3310,3310,0
20240814,124500,2029465,3310,3310,3310,3310,0
20240814,124400,2029465,3310,3310,3310,3310,0
20240814,124300,2029465,3310,3310,3310,3310,0
20240814,124200,2029465,3310,3310,3310,3310,0
20240814,124100,2029465,3310,3310,3310,3310,0
20240814,124000,2029465,3310,3310,3310,3310,0
20240814,123900,2029465,3310,3310,3310,3310,0
20240814,123800,2029465,3310,3310,3310,3310,0
20240814,123700,2029465,3310,3310,3310,3310,29
20240814,123600,1933475,3310,3310,3310,3310,0
20240814,123500,1933475,3310,3310,3310,3310,0
20240814,123400,1933475,3310,3310,3310,3310,0
20240814,123300,1933475,3310,3310,3310,3310,0
20240814,123200,1933475,3310,3310,3310,3310,0
20240814,123100,1933475,3310,3310,3310,3310,0
20240814,123000,1933475,3310,3310,3310,3310,0
20240814,122900,1933475,3310,3310,3310,3310,0
20240814,122800,1933475,3310,3310,3310,3310,0
20240814,122700,1933475,3310,3310,3310,3310,0
20240814,122600,1933475,3310,3310,3310,3310,0
20240814,122500,1933475,3310,3310,3310,3310,0
20240814,122400,1933475,3310,3310,3310,3310,0
20240814,122300,1933475,3310,3310,3310,3310,0
20240814,122200,1933475,3310,3310,3310,3310,0
20240814,122100,1933475,3310,3310,3310,3310,0
20240814,122000,1933475,3310,3310,3310,3310,0
20240814,121900,1933475,3310,3310,3310,3310,0
20240814,121800,1933475,3310,3310,3310,3310,0
20240814,121700,1933475,3310,3310,3310,3310,0
20240814,121600,1933475,3310,3310,3310,3310,0
20240814,121500,1933475,3310,3310,3310,3310,0
20240814,121400,1933475,3310,3310,3310,3310,0
20240814,121300,1933475,3310,3310,3310,3310,0
20240814,121200,1933475,3310,3310,3310,3310,1
20240814,121100,1930165,3280,3280,3280,3280,0
20240814,121000,1930165,3280,3280,3280,3280,0
20240814,120900,1930165,3280,3280,3280,3280,0
20240814,120800,1930165,3280,3280,3280,3280,0
20240814,120700,1930165,3280,3280,3280,3280,0
20240814,120600,1930165,3280,3280,3280,3280,0
20240814,120500,1930165,3280,3280,3280,3280,20
20240814,120400,1864565,3310,3310,3310,3310,0
20240814,120300,1864565,3310,3310,3310,3310,0
20240814,120200,1864565,3310,3310,3310,3310,0
20240814,120100,1864565,3310,3310,3310,3310,0
20240814,120000,1864565,3310,3310,3310,3310,0
20240814,115900,1864565,3310,3310,3310,3310,0
20240814,115800,1864565,3310,3310,3310,3310,0
20240814,115700,1864565,3310,3310,3310,3310,0
20240814,115600,1864565,3310,3310,3310,3310,0
20240814,115500,1864565,3310,3310,3310,3310,0
20240814,115400,1864565,3310,3310,3310,3310,0
20240814,115300,1864565,3310,3310,3310,3310,1
20240814,115200,1861255,3275,3275,3275,3275,0
20240814,115100,1861255,3275,3275,3275,3275,0
20240814,115000,1861255,3275,3275,3275,3275,0
20240814,114900,1861255,3275,3275,3275,3275,0
20240814,114800,1861255,3275,3275,3275,3275,0
20240814,114700,1861255,3275,3275,3275,3275,33
20240814,114600,1753180,3325,3325,3325,3325,0
20240814,114500,1753180,3325,3325,3325,3325,0
20240814,114400,1753180,3325,3325,3325,3325,0
20240814,114300,1753180,3325,3325,3325,3325,0
20240814,114200,1753180,3325,3325,3325,3325,0
20240814,114100,1753180,3325,3325,3325,3325,0
20240814,114000,1753180,3325,3325,3325,3325,0
20240814,113900,1753180,3325,3325,3325,3325,0
20240814,113800,1753180,3325,3325,3325,3325,0
20240814,113700,1753180,3325,3325,3325,3325,0
20240814,113600,1753180,3325,3325,3325,3325,0
20240814,113500,1753180,3325,3325,3325,3325,0
20240814,113400,1753180,3325,3325,3325,3325,0
20240814,113300,1753180,3325,3325,3325,3325,0
20240814,113200,1753180,3325,3325,3325,3325,0
20240814,113100,1753180,3325,3325,3325,3325,0
20240814,113000,1753180,3325,3325,3325,3325,0
20240814,112900,1753180,3325,3325,3325,3325,0
20240814,112800,1753180,3325,3325,3325,3325,0
20240814,112700,1753180,3325,3325,3325,3325,0
20240814,112600,1753180,3325,3325,3325,3325,0
20240814,112500,1753180,3325,3325,3325,3325,0
20240814,112400,1753180,3325,3325,3325,3325,0
20240814,112300,1753180,3325,3325,3325,3325,0
20240814,112200,1753180,3325,3325,3325,3325,0
20240814,112100,1753180,3325,3325,3325,3325,0
20240814,112000,1753180,3325,3325,3325,3325,0
20240814,111900,1753180,3325,3325,3325,3325,0
20240814,111800,1753180,3325,3325,3325,3325,0
20240814,111700,1753180,3325,3325,3325,3325,0
20240814,111600,1753180,3325,3325,3325,3325,0
20240814,111500,1753180,3325,3325,3325,3325,0
20240814,111400,1753180,3325,3325,3325,3325,0
20240814,111300,1753180,3325,3325,3325,3325,0
20240814,111200,1753180,3325,3325,3325,3325,0
20240814,111100,1753180,3325,3325,3325,3325,0
20240814,111000,1753180,3325,3325,3325,3325,0
20240814,110900,1753180,3325,3325,3325,3325,0
20240814,110800,1753180,3325,3325,3325,3325,0
20240814,110700,1753180,3325,3325,3325,3325,0
20240814,110600,1753180,3325,3325,3325,3325,0
20240814,110500,1753180,3325,3325,3325,3325,0
20240814,110400,1753180,3325,3325,3325,3325,0
20240814,110300,1753180,3325,3325,3325,3325,0
20240814,110200,1753180,3325,3325,3325,3325,0
20240814,110100,1753180,3325,3325,3325,3325,0
20240814,110000,1753180,3325,3325,3325,3325,0
20240814,105900,1753180,3325,3325,3325,3325,0
20240814,105800,1753180,3325,3325,3325,3325,0
20240814,105700,1753180,3325,3325,3325,3325,0
20240814,105600,1753180,3325,3325,3325,3325,1
20240814,105500,1749855,3300,3300,3300,3300,1
20240814,105400,1746555,3330,3330,3330,3330,1
20240814,105300,1743225,3300,3300,3300,3300,9
20240814,105200,1713525,3300,3300,3300,3300,0
20240814,105100,1713525,3300,3300,3300,3300,0
20240814,105000,1713525,3300,3300,3300,3300,0
20240814,104900,1713525,3300,3300,3300,3300,0
20240814,104800,1713525,3300,3300,3300,3300,0
20240814,104700,1713525,3300,3300,3300,3300,0
20240814,104600,1713525,3300,3300,3300,3300,0
20240814,104500,1713525,3300,3300,3300,3300,0
20240814,104400,1713525,3300,3300,3300,3300,10
20240814,104300,1680525,3300,3300,3300,3300,0
20240814,104200,1680525,3300,3300,3300,3300,1
20240814,104100,1677225,3275,3275,3275,3275,0
20240814,104000,1677225,3275,3275,3275,3275,0
20240814,103900,1677225,3275,3275,3275,3275,388
20240814,103800,406525,3275,3275,3275,3275,0
20240814,103700,406525,3275,3275,3275,3275,0
20240814,103600,406525,3275,3275,3275,3275,0
20240814,103500,406525,3275,3275,3275,3275,0
20240814,103400,406525,3275,3275,3275,3275,0
20240814,103300,406525,3275,3275,3275,3275,0
20240814,103200,406525,3275,3275,3275,3275,0
20240814,103100,406525,3275,3275,3275,3275,0
20240814,103000,406525,3275,3275,3275,3275,0
20240814,102900,406525,3275,3275,3275,3275,0
20240814,102800,406525,3275,3275,3275,3275,0
20240814,102700,406525,3275,3275,3275,3275,0
20240814,102600,406525,3275,3275,3275,3275,0
20240814,102500,406525,3275,3275,3275,3275,0
20240814,102400,406525,3275,3275,3275,3275,0
20240814,102300,406525,3275,3275,3275,3275,0
20240814,102200,406525,3275,3275,3275,3275,1
20240814,102100,403250,3255,3255,3255,3255,0
20240814,102000,403250,3255,3255,3255,3255,0
20240814,101900,403250,3255,3255,3255,3255,0
20240814,101800,403250,3255,3255,3255,3255,0
20240814,101700,403250,3255,3255,3255,3255,0
20240814,101600,403250,3255,3255,3255,3255,21
20240814,101500,334895,3245,3245,3245,3245,0
20240814,101400,334895,3245,3245,3245,3245,2
20240814,101300,328405,3255,3255,3255,3255,0
20240814,101200,328405,3255,3255,3255,3255,0
20240814,101100,328405,3255,3255,3255,3255,0
20240814,101000,328405,3255,3255,3255,3255,0
20240814,100900,328405,3255,3255,3255,3255,0
20240814,100800,328405,3255,3255,3255,3255,0
20240814,100700,328405,3255,3255,3255,3255,0
20240814,100600,328405,3255,3255,3255,3255,0
20240814,100500,328405,3255,3255,3255,3255,0
20240814,100400,328405,3255,3255,3255,3255,0
20240814,100300,328405,3255,3255,3255,3255,0
20240814,100200,328405,3255,3255,3255,3255,0
20240814,100100,328405,3255,3255,3255,3255,0
20240814,100000,328405,3255,3255,3255,3255,0
20240814,095900,328405,3255,3255,3255,3255,0
20240814,095800,328405,3255,3255,3255,3255,0
20240814,095700,328405,3255,3255,3255,3255,0
20240814,095600,328405,3255,3255,3255,3255,0
20240814,095500,328405,3255,3255,3255,3255,0
20240814,095400,328405,3255,3255,3255,3255,0
20240814,095300,328405,3255,3255,3255,3255,0
20240814,095200,328405,3255,3255,3255,3255,50
20240814,095100,165655,3255,3255,3255,3255,0
20240814,095000,165655,3255,3255,3255,3255,0
20240814,094900,165655,3255,3255,3255,3255,0
20240814,094800,165655,3255,3255,3255,3255,0
20240814,094700,165655,3255,3255,3255,3255,0
20240814,094600,165655,3255,3255,3255,3255,1
20240814,094500,162400,3240,3240,3240,3240,0
20240814,094400,162400,3240,3240,3240,3240,0
20240814,094300,162400,3240,3240,3240,3240,0
20240814,094200,162400,3240,3240,3240,3240,0
20240814,094100,162400,3240,3240,3240,3240,0
20240814,094000,162400,3240,3240,3240,3240,0
20240814,093900,162400,3240,3240,3240,3240,0
20240814,093800,162400,3240,3240,3240,3240,0
20240814,093700,162400,3240,3240,3240,3240,0
20240814,093600,162400,3240,3240,3240,3240,0
20240814,093500,162400,3240,3240,3240,3240,0
20240814,093400,162400,3240,3240,3240,3240,0
20240814,093300,162400,3240,3240,3240,3240,0
20240814,093200,162400,3240,3240,3240,3240,0
20240814,093100,162400,3240,3240,3240,3240,0
20240814,093000,162400,3240,3240,3240,3240,0
20240814,092900,162400,3240,3240,3240,3240,0
20240814,092800,162400,3240,3240,3240,3240,0
20240814,092700,162400,3240,3240,3240,3240,0
20240814,092600,162400,3240,3240,3240,3240,0
20240814,092500,162400,3240,3240,3240,3240,0
20240814,092400,162400,3240,3240,3275,3240,46
20240814,092300,12960,3240,3240,3240,3240,1
20240814,092200,9720,3240,3240,3240,3240,0
20240814,092100,9720,3240,3240,3240,3240,2
20240814,092000,3240,3240,3240,3240,3240,0
20240814,091900,3240,3240,3240,3240,3240,1
20240814,091800,0,3255,3255,3255,3255,0
20240814,091700,0,3255,3255,3255,3255,0
20240814,091600,0,3255,3255,3255,3255,0
20240814,091500,0,3255,3255,3255,3255,0
20240814,091400,0,3255,3255,3255,3255,0
20240814,091300,0,3255,3255,3255,3255,0
20240814,091200,0,3255,3255,3255,3255,0
20240814,091100,0,3255,3255,3255,3255,0
20240814,091000,0,3255,3255,3255,3255,0
20240814,090900,0,3255,3255,3255,3255,0
20240814,090800,0,3255,3255,3255,3255,0
20240814,090700,0,3255,3255,3255,3255,0
20240814,090600,0,3255,3255,3255,3255,0
20240814,090500,0,3255,3255,3255,3255,0
20240814,090400,0,3255,3255,3255,3255,0
20240814,090300,0,3255,3255,3255,3255,0
20240814,090200,0,3255,3255,3255,3255,0
20240814,090100,0,3255,3255,3255,3255,0
20240814,090000,0,3255,3255,3255,3255,0