KissMeData/033200/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,191400,21202405,3315,3315,3315,3315,179
20240819,191300,21202405,3315,3315,3315,3315,0
20240819,191200,21202405,3315,3315,3315,3315,0
20240819,191100,21202405,3315,3315,3315,3315,0
20240819,191000,21202405,3315,3315,3315,3315,0
20240819,190900,21202405,3315,3315,3315,3315,0
20240819,190800,21202405,3315,3315,3315,3315,0
20240819,190700,21202405,3315,3315,3315,3315,0
20240819,190600,21202405,3315,3315,3315,3315,0
20240819,190500,21202405,3315,3315,3315,3315,0
20240819,190400,21202405,3315,3315,3315,3315,0
20240819,190300,21202405,3315,3315,3315,3315,0
20240819,190200,21202405,3315,3315,3315,3315,0
20240819,190100,21202405,3315,3315,3315,3315,0
20240819,190000,21202405,3315,3315,3315,3315,0
20240819,185900,21202405,3315,3315,3315,3315,0
20240819,185800,21202405,3315,3315,3315,3315,0
20240819,185700,21202405,3315,3315,3315,3315,0
20240819,185600,21202405,3315,3315,3315,3315,0
20240819,185500,21202405,3315,3315,3315,3315,0
20240819,185400,21202405,3315,3315,3315,3315,0
20240819,185300,21202405,3315,3315,3315,3315,0
20240819,185200,21202405,3315,3315,3315,3315,0
20240819,185100,21202405,3315,3315,3315,3315,0
20240819,185000,21202405,3315,3315,3315,3315,0
20240819,184900,21202405,3315,3315,3315,3315,0
20240819,184800,21202405,3315,3315,3315,3315,0
20240819,184700,21202405,3315,3315,3315,3315,0
20240819,184600,21202405,3315,3315,3315,3315,0
20240819,184500,21202405,3315,3315,3315,3315,0
20240819,184400,21202405,3315,3315,3315,3315,179
20240819,184300,21202405,3315,3315,3315,3315,0
20240819,184200,21202405,3315,3315,3315,3315,0
20240819,184100,21202405,3315,3315,3315,3315,0
20240819,184000,21202405,3315,3315,3315,3315,0
20240819,183900,21202405,3315,3315,3315,3315,0
20240819,183800,21202405,3315,3315,3315,3315,0
20240819,183700,21202405,3315,3315,3315,3315,0
20240819,183600,21202405,3315,3315,3315,3315,0
20240819,183500,21202405,3315,3315,3315,3315,0
20240819,183400,21202405,3315,3315,3315,3315,0
20240819,183300,21202405,3315,3315,3315,3315,0
20240819,183200,21202405,3315,3315,3315,3315,0
20240819,183100,21202405,3315,3315,3315,3315,0
20240819,183000,21202405,3315,3315,3315,3315,0
20240819,182900,21202405,3315,3315,3315,3315,0
20240819,182800,21202405,3315,3315,3315,3315,0
20240819,182700,21202405,3315,3315,3315,3315,0
20240819,182600,21202405,3315,3315,3315,3315,0
20240819,182500,21202405,3315,3315,3315,3315,0
20240819,182400,21202405,3315,3315,3315,3315,0
20240819,182300,21202405,3315,3315,3315,3315,0
20240819,182200,21202405,3315,3315,3315,3315,0
20240819,182100,21202405,3315,3315,3315,3315,0
20240819,182000,21202405,3315,3315,3315,3315,0
20240819,181900,21202405,3315,3315,3315,3315,0
20240819,181800,21202405,3315,3315,3315,3315,0
20240819,181700,21202405,3315,3315,3315,3315,0
20240819,181600,21202405,3315,3315,3315,3315,0
20240819,181500,21202405,3315,3315,3315,3315,0
20240819,181400,21202405,3315,3315,3315,3315,179
20240819,181300,21202405,3315,3315,3315,3315,0
20240819,181200,21202405,3315,3315,3315,3315,0
20240819,181100,21202405,3315,3315,3315,3315,0
20240819,181000,21202405,3315,3315,3315,3315,0
20240819,180900,21202405,3315,3315,3315,3315,0
20240819,180800,21202405,3315,3315,3315,3315,0
20240819,180700,21202405,3315,3315,3315,3315,0
20240819,180600,21202405,3315,3315,3315,3315,0
20240819,180500,21202405,3315,3315,3315,3315,0
20240819,180400,21202405,3315,3315,3315,3315,0
20240819,180300,21202405,3315,3315,3315,3315,0
20240819,180200,21202405,3315,3315,3315,3315,0
20240819,180100,21202405,3315,3315,3315,3315,0
20240819,180000,21202405,3315,3315,3315,3315,0
20240819,175900,21202405,3315,3315,3315,3315,0
20240819,175800,21202405,3315,3315,3315,3315,0
20240819,175700,21202405,3315,3315,3315,3315,0
20240819,175600,21202405,3315,3315,3315,3315,0
20240819,175500,21202405,3315,3315,3315,3315,0
20240819,175400,21202405,3315,3315,3315,3315,0
20240819,175300,21202405,3315,3315,3315,3315,0
20240819,175200,21202405,3315,3315,3315,3315,0
20240819,175100,21202405,3315,3315,3315,3315,0
20240819,175000,21202405,3315,3315,3315,3315,0
20240819,174900,21202405,3315,3315,3315,3315,0
20240819,174800,21202405,3315,3315,3315,3315,0
20240819,174700,21202405,3315,3315,3315,3315,0
20240819,174600,21202405,3315,3315,3315,3315,0
20240819,174500,21202405,3315,3315,3315,3315,0
20240819,174400,21202405,3315,3315,3315,3315,179
20240819,174300,21202405,3315,3315,3315,3315,0
20240819,174200,21202405,3315,3315,3315,3315,0
20240819,174100,21202405,3315,3315,3315,3315,0
20240819,174000,21202405,3315,3315,3315,3315,0
20240819,173900,21202405,3315,3315,3315,3315,0
20240819,173800,21202405,3315,3315,3315,3315,0
20240819,173700,21202405,3315,3315,3315,3315,0
20240819,173600,21202405,3315,3315,3315,3315,0
20240819,173500,21202405,3315,3315,3315,3315,0
20240819,173400,21202405,3315,3315,3315,3315,0
20240819,173300,21202405,3315,3315,3315,3315,0
20240819,173200,21202405,3315,3315,3315,3315,0
20240819,173100,21202405,3315,3315,3315,3315,0
20240819,173000,21202405,3315,3315,3315,3315,0
20240819,172900,21202405,3315,3315,3315,3315,0
20240819,172800,21202405,3315,3315,3315,3315,0
20240819,172700,21202405,3315,3315,3315,3315,0
20240819,172600,21202405,3315,3315,3315,3315,0
20240819,172500,21202405,3315,3315,3315,3315,0
20240819,172400,21202405,3315,3315,3315,3315,0
20240819,172300,21202405,3315,3315,3315,3315,0
20240819,172200,21202405,3315,3315,3315,3315,0
20240819,172100,21202405,3315,3315,3315,3315,0
20240819,172000,21202405,3315,3315,3315,3315,0
20240819,171900,21202405,3315,3315,3315,3315,0
20240819,171800,21202405,3315,3315,3315,3315,0
20240819,171700,21202405,3315,3315,3315,3315,0
20240819,171600,21202405,3315,3315,3315,3315,0
20240819,171500,21202405,3315,3315,3315,3315,0
20240819,171400,21202405,3315,3315,3315,3315,179
20240819,171300,21202405,3315,3315,3315,3315,0
20240819,171200,21202405,3315,3315,3315,3315,0
20240819,171100,21202405,3315,3315,3315,3315,0
20240819,171000,21202405,3315,3315,3315,3315,0
20240819,170900,21202405,3315,3315,3315,3315,0
20240819,170800,21202405,3315,3315,3315,3315,0
20240819,170700,21202405,3315,3315,3315,3315,0
20240819,170600,21202405,3315,3315,3315,3315,0
20240819,170500,21202405,3315,3315,3315,3315,0
20240819,170400,21202405,3315,3315,3315,3315,0
20240819,170300,21202405,3315,3315,3315,3315,0
20240819,170200,21202405,3315,3315,3315,3315,0
20240819,170100,21202405,3315,3315,3315,3315,0
20240819,170000,21202405,3315,3315,3315,3315,0
20240819,165900,21202405,3315,3315,3315,3315,0
20240819,165800,21202405,3315,3315,3315,3315,0
20240819,165700,21202405,3315,3315,3315,3315,0
20240819,165600,21202405,3315,3315,3315,3315,0
20240819,165500,21202405,3315,3315,3315,3315,0
20240819,165400,21202405,3315,3315,3315,3315,0
20240819,165300,21202405,3315,3315,3315,3315,0
20240819,165200,21202405,3315,3315,3315,3315,0
20240819,165100,21202405,3315,3315,3315,3315,0
20240819,165000,21202405,3315,3315,3315,3315,0
20240819,164900,21202405,3315,3315,3315,3315,0
20240819,164800,21202405,3315,3315,3315,3315,0
20240819,164700,21202405,3315,3315,3315,3315,0
20240819,164600,21202405,3315,3315,3315,3315,0
20240819,164500,21202405,3315,3315,3315,3315,0
20240819,164400,21202405,3315,3315,3315,3315,179
20240819,164300,21202405,3315,3315,3315,3315,0
20240819,164200,21202405,3315,3315,3315,3315,0
20240819,164100,21202405,3315,3315,3315,3315,0
20240819,164000,21202405,3315,3315,3315,3315,0
20240819,163900,21202405,3315,3315,3315,3315,0
20240819,163800,21202405,3315,3315,3315,3315,0
20240819,163700,21202405,3315,3315,3315,3315,0
20240819,163600,21202405,3315,3315,3315,3315,0
20240819,163500,21202405,3315,3315,3315,3315,0
20240819,163400,21202405,3315,3315,3315,3315,0
20240819,163300,21202405,3315,3315,3315,3315,0
20240819,163200,21202405,3315,3315,3315,3315,0
20240819,163100,21202405,3315,3315,3315,3315,0
20240819,163000,21202405,3315,3315,3315,3315,0
20240819,162900,21202405,3315,3315,3315,3315,0
20240819,162800,21202405,3315,3315,3315,3315,0
20240819,162700,21202405,3315,3315,3315,3315,0
20240819,162600,21202405,3315,3315,3315,3315,0
20240819,162500,21202405,3315,3315,3315,3315,0
20240819,162400,21202405,3315,3315,3315,3315,0
20240819,162300,21202405,3315,3315,3315,3315,0
20240819,162200,21202405,3315,3315,3315,3315,0
20240819,162100,21202405,3315,3315,3315,3315,0
20240819,162000,21202405,3315,3315,3315,3315,0
20240819,161900,21202405,3315,3315,3315,3315,0
20240819,161800,21202405,3315,3315,3315,3315,0
20240819,161700,21202405,3315,3315,3315,3315,0
20240819,161600,21202405,3315,3315,3315,3315,0
20240819,161500,21202405,3315,3315,3315,3315,0
20240819,161400,21202405,3315,3315,3315,3315,179
20240819,161300,21202405,3315,3315,3315,3315,0
20240819,161200,21202405,3315,3315,3315,3315,0
20240819,161100,21202405,3315,3315,3315,3315,0
20240819,161000,21202405,3315,3315,3315,3315,0
20240819,160900,21202405,3315,3315,3315,3315,0
20240819,160800,21202405,3315,3315,3315,3315,0
20240819,160700,21202405,3315,3315,3315,3315,0
20240819,160600,21202405,3315,3315,3315,3315,0
20240819,160500,21202405,3315,3315,3315,3315,0
20240819,160400,21202405,3315,3315,3315,3315,0
20240819,160300,21202405,3315,3315,3315,3315,0
20240819,160200,21202405,3315,3315,3315,3315,0
20240819,160100,21202405,3315,3315,3315,3315,0
20240819,160000,21202405,3315,3315,3315,3315,0
20240819,155900,21202405,3315,3315,3315,3315,0
20240819,155800,21202405,3315,3315,3315,3315,0
20240819,155700,21202405,3315,3315,3315,3315,0
20240819,155600,21202405,3315,3315,3315,3315,0
20240819,155500,21202405,3315,3315,3315,3315,0
20240819,155400,21202405,3315,3315,3315,3315,0
20240819,155300,21202405,3315,3315,3315,3315,0
20240819,155200,21202405,3315,3315,3315,3315,0
20240819,155100,21202405,3315,3315,3315,3315,0
20240819,155000,21202405,3315,3315,3315,3315,0
20240819,154900,21202405,3315,3315,3315,3315,0
20240819,154800,21202405,3315,3315,3315,3315,0
20240819,154700,21202405,3315,3315,3315,3315,0
20240819,154600,21202405,3315,3315,3315,3315,0
20240819,154500,21202405,3315,3315,3315,3315,0
20240819,154400,21202405,3315,3315,3315,3315,179
20240819,154300,21202405,3315,3315,3315,3315,0
20240819,154200,21202405,3315,3315,3315,3315,0
20240819,154100,21202405,3315,3315,3315,3315,0
20240819,154000,21202405,3315,3315,3315,3315,0
20240819,153900,21202405,3315,3315,3315,3315,0
20240819,153800,21202405,3315,3315,3315,3315,0
20240819,153700,21202405,3315,3315,3315,3315,0
20240819,153600,21202405,3315,3315,3315,3315,0
20240819,153500,21202405,3315,3315,3315,3315,0
20240819,153400,21202405,3315,3315,3315,3315,0
20240819,153300,21202405,3315,3315,3315,3315,0
20240819,153200,21202405,3315,3315,3315,3315,0
20240819,153100,21202405,3315,3315,3315,3315,0
20240819,153000,21202405,3315,3315,3315,3315,179
20240819,152900,20609020,3315,3315,3315,3315,0
20240819,152800,20609020,3315,3315,3315,3315,0
20240819,152700,20609020,3315,3315,3315,3315,0
20240819,152600,20609020,3315,3315,3315,3315,0
20240819,152500,20609020,3315,3315,3315,3315,0
20240819,152400,20609020,3315,3315,3315,3315,0
20240819,152300,20609020,3315,3315,3315,3315,0
20240819,152200,20609020,3315,3315,3315,3315,0
20240819,152100,20609020,3315,3315,3315,3315,0
20240819,152000,20609020,3315,3315,3315,3315,0
20240819,151900,20609020,3315,3315,3315,3315,0
20240819,151800,20609020,3315,3315,3315,3315,0
20240819,151700,20609020,3315,3315,3315,3315,0
20240819,151600,20609020,3315,3315,3315,3315,0
20240819,151500,20609020,3315,3315,3315,3315,0
20240819,151400,20609020,3315,3315,3315,3315,0
20240819,151300,20609020,3315,3315,3315,3315,0
20240819,151200,20609020,3315,3315,3315,3315,1019
20240819,151100,17231035,3340,3340,3340,3340,0
20240819,151000,17231035,3340,3340,3340,3340,0
20240819,150900,17231035,3340,3340,3340,3340,0
20240819,150800,17231035,3340,3340,3340,3340,0
20240819,150700,17231035,3340,3340,3340,3340,0
20240819,150600,17231035,3340,3340,3340,3340,0
20240819,150500,17231035,3340,3340,3340,3340,0
20240819,150400,17231035,3340,3340,3340,3340,0
20240819,150300,17231035,3340,3340,3340,3340,0
20240819,150200,17231035,3340,3340,3340,3340,0
20240819,150100,17231035,3340,3340,3340,3340,0
20240819,150000,17231035,3340,3340,3340,3340,0
20240819,145900,17231035,3340,3340,3340,3340,0
20240819,145800,17231035,3340,3340,3340,3340,0
20240819,145700,17231035,3340,3340,3340,3340,0
20240819,145600,17231035,3340,3340,3340,3340,1
20240819,145500,17227695,3340,3340,3340,3340,0
20240819,145400,17227695,3340,3340,3340,3340,0
20240819,145300,17227695,3340,3340,3340,3340,0
20240819,145200,17227695,3340,3340,3340,3340,0
20240819,145100,17227695,3340,3340,3340,3340,0
20240819,145000,17227695,3340,3340,3340,3340,0
20240819,144900,17227695,3340,3340,3340,3340,0
20240819,144800,17227695,3340,3340,3340,3340,0
20240819,144700,17227695,3340,3340,3340,3340,0
20240819,144600,17227695,3340,3340,3340,3340,0
20240819,144500,17227695,3340,3340,3340,3340,0
20240819,144400,17227695,3340,3340,3340,3340,0
20240819,144300,17227695,3340,3340,3340,3340,0
20240819,144200,17227695,3340,3340,3340,3340,0
20240819,144100,17227695,3340,3340,3340,3340,0
20240819,144000,17227695,3340,3340,3340,3340,0
20240819,143900,17227695,3340,3340,3340,3340,0
20240819,143800,17227695,3340,3340,3340,3340,0
20240819,143700,17227695,3340,3340,3340,3340,0
20240819,143600,17227695,3340,3340,3340,3340,0
20240819,143500,17227695,3340,3340,3340,3340,0
20240819,143400,17227695,3340,3340,3340,3340,0
20240819,143300,17227695,3340,3340,3340,3340,0
20240819,143200,17227695,3340,3340,3340,3340,0
20240819,143100,17227695,3340,3340,3340,3340,0
20240819,143000,17227695,3340,3340,3340,3340,0
20240819,142900,17227695,3340,3340,3340,3340,1
20240819,142800,17224355,3340,3340,3340,3340,0
20240819,142700,17224355,3340,3340,3340,3340,3
20240819,142600,17214335,3320,3320,3320,3320,0
20240819,142500,17214335,3320,3320,3320,3320,0
20240819,142400,17214335,3320,3320,3320,3320,0
20240819,142300,17214335,3320,3320,3320,3320,0
20240819,142200,17214335,3320,3320,3320,3320,0
20240819,142100,17214335,3320,3320,3320,3320,0
20240819,142000,17214335,3320,3320,3320,3320,0
20240819,141900,17214335,3320,3320,3320,3320,0
20240819,141800,17214335,3320,3320,3320,3320,0
20240819,141700,17214335,3320,3320,3320,3320,0
20240819,141600,17214335,3320,3320,3320,3320,0
20240819,141500,17214335,3320,3320,3320,3320,0
20240819,141400,17214335,3320,3320,3320,3320,0
20240819,141300,17214335,3320,3320,3320,3320,40
20240819,141200,17081535,3315,3315,3315,3315,0
20240819,141100,17081535,3315,3315,3315,3315,0
20240819,141000,17081535,3315,3315,3315,3315,0
20240819,140900,17081535,3315,3315,3315,3315,0
20240819,140800,17081535,3315,3315,3315,3315,35
20240819,140700,16965510,3315,3315,3315,3315,0
20240819,140600,16965510,3315,3315,3315,3315,0
20240819,140500,16965510,3315,3315,3315,3315,0
20240819,140400,16965510,3315,3315,3315,3315,0
20240819,140300,16965510,3315,3315,3315,3315,0
20240819,140200,16965510,3315,3315,3315,3315,0
20240819,140100,16965510,3315,3315,3315,3315,0
20240819,140000,16965510,3315,3315,3315,3315,0
20240819,135900,16965510,3315,3315,3315,3315,0
20240819,135800,16965510,3315,3315,3315,3315,0
20240819,135700,16965510,3315,3315,3315,3315,0
20240819,135600,16965510,3315,3315,3315,3315,0
20240819,135500,16965510,3315,3315,3315,3315,0
20240819,135400,16965510,3315,3315,3315,3315,20
20240819,135300,16899210,3315,3315,3315,3315,500
20240819,135200,15241710,3315,3315,3315,3315,0
20240819,135100,15241710,3315,3315,3315,3315,0
20240819,135000,15241710,3315,3315,3315,3315,0
20240819,134900,15241710,3315,3315,3315,3315,0
20240819,134800,15241710,3315,3315,3315,3315,0
20240819,134700,15241710,3315,3315,3315,3315,0
20240819,134600,15241710,3315,3315,3315,3315,0
20240819,134500,15241710,3315,3315,3315,3315,0
20240819,134400,15241710,3315,3315,3315,3315,0
20240819,134300,15241710,3315,3315,3315,3315,0
20240819,134200,15241710,3315,3315,3315,3315,0
20240819,134100,15241710,3315,3315,3315,3315,0
20240819,134000,15241710,3315,3315,3315,3315,0
20240819,133900,15241710,3315,3315,3315,3315,0
20240819,133800,15241710,3315,3315,3315,3315,0
20240819,133700,15241710,3315,3315,3315,3315,0
20240819,133600,15241710,3315,3315,3315,3315,0
20240819,133500,15241710,3315,3315,3315,3315,528
20240819,133400,13491390,3345,3345,3345,3345,0
20240819,133300,13491390,3345,3345,3345,3345,0
20240819,133200,13491390,3345,3345,3345,3345,0
20240819,133100,13491390,3345,3345,3345,3345,0
20240819,133000,13491390,3345,3345,3345,3345,0
20240819,132900,13491390,3345,3345,3345,3345,0
20240819,132800,13491390,3345,3345,3345,3345,0
20240819,132700,13491390,3345,3345,3345,3345,0
20240819,132600,13491390,3345,3345,3345,3345,0
20240819,132500,13491390,3345,3345,3345,3345,0
20240819,132400,13491390,3345,3345,3345,3345,0
20240819,132300,13491390,3345,3345,3345,3345,0
20240819,132200,13491390,3345,3345,3345,3345,0
20240819,132100,13491390,3345,3345,3345,3345,0
20240819,132000,13491390,3345,3345,3345,3345,0
20240819,131900,13491390,3345,3345,3345,3345,0
20240819,131800,13491390,3345,3345,3345,3345,0
20240819,131700,13491390,3345,3345,3345,3345,0
20240819,131600,13491390,3345,3345,3345,3345,0
20240819,131500,13491390,3345,3345,3345,3345,0
20240819,131400,13491390,3345,3345,3345,3345,0
20240819,131300,13491390,3345,3345,3345,3345,0
20240819,131200,13491390,3345,3345,3345,3345,0
20240819,131100,13491390,3345,3345,3345,3345,0
20240819,131000,13491390,3345,3345,3345,3345,0
20240819,130900,13491390,3345,3345,3345,3345,103
20240819,130800,13146855,3345,3345,3345,3345,0
20240819,130700,13146855,3345,3345,3345,3345,0
20240819,130600,13146855,3345,3345,3345,3345,300
20240819,130500,12143355,3345,3345,3345,3345,0
20240819,130400,12143355,3345,3345,3345,3345,0
20240819,130300,12143355,3345,3345,3345,3345,0
20240819,130200,12143355,3345,3345,3345,3345,0
20240819,130100,12143355,3345,3345,3345,3345,0
20240819,130000,12143355,3345,3345,3345,3345,125
20240819,125900,11725230,3355,3355,3355,3355,0
20240819,125800,11725230,3355,3355,3355,3355,0
20240819,125700,11725230,3355,3355,3355,3355,0
20240819,125600,11725230,3355,3355,3355,3355,0
20240819,125500,11725230,3355,3355,3355,3355,0
20240819,125400,11725230,3355,3355,3355,3355,0
20240819,125300,11725230,3355,3355,3355,3355,0
20240819,125200,11725230,3355,3355,3355,3355,0
20240819,125100,11725230,3355,3355,3355,3355,0
20240819,125000,11725230,3355,3355,3355,3355,0
20240819,124900,11725230,3355,3355,3355,3355,0
20240819,124800,11725230,3355,3355,3355,3355,0
20240819,124700,11725230,3355,3355,3355,3355,0
20240819,124600,11725230,3355,3355,3355,3355,0
20240819,124500,11725230,3355,3355,3355,3355,0
20240819,124400,11725230,3355,3355,3355,3355,0
20240819,124300,11725230,3355,3315,3355,3315,176
20240819,124200,11140955,3315,3315,3315,3315,0
20240819,124100,11140955,3315,3315,3315,3315,0
20240819,124000,11140955,3315,3315,3315,3315,0
20240819,123900,11140955,3315,3315,3315,3315,0
20240819,123800,11140955,3315,3315,3315,3315,0
20240819,123700,11140955,3315,3315,3315,3315,0
20240819,123600,11140955,3315,3315,3315,3315,1
20240819,123500,11137640,3285,3285,3285,3285,0
20240819,123400,11137640,3285,3285,3285,3285,0
20240819,123300,11137640,3285,3285,3285,3285,21
20240819,123200,11068655,3315,3315,3315,3315,0
20240819,123100,11068655,3315,3315,3315,3315,0
20240819,123000,11068655,3315,3315,3315,3315,0
20240819,122900,11068655,3315,3315,3315,3315,0
20240819,122800,11068655,3315,3315,3315,3315,0
20240819,122700,11068655,3315,3315,3315,3315,0
20240819,122600,11068655,3315,3315,3315,3315,0
20240819,122500,11068655,3315,3315,3315,3315,0
20240819,122400,11068655,3315,3315,3315,3315,0
20240819,122300,11068655,3315,3315,3315,3315,5
20240819,122200,11052080,3315,3315,3315,3315,0
20240819,122100,11052080,3315,3315,3315,3315,0
20240819,122000,11052080,3315,3315,3315,3315,0
20240819,121900,11052080,3315,3315,3315,3315,0
20240819,121800,11052080,3315,3315,3315,3315,0
20240819,121700,11052080,3315,3315,3315,3315,0
20240819,121600,11052080,3315,3315,3315,3315,0
20240819,121500,11052080,3315,3315,3315,3315,0
20240819,121400,11052080,3315,3315,3315,3315,0
20240819,121300,11052080,3315,3315,3315,3315,0
20240819,121200,11052080,3315,3315,3315,3315,0
20240819,121100,11052080,3315,3315,3315,3315,0
20240819,121000,11052080,3315,3315,3315,3315,0
20240819,120900,11052080,3315,3315,3315,3315,0
20240819,120800,11052080,3315,3315,3315,3315,0
20240819,120700,11052080,3315,3315,3315,3315,1
20240819,120600,11048765,3295,3295,3295,3295,10
20240819,120500,11015815,3295,3295,3295,3295,9
20240819,120400,10986160,3290,3290,3290,3290,0
20240819,120300,10986160,3290,3290,3290,3290,25
20240819,120200,10903910,3310,3310,3310,3310,0
20240819,120100,10903910,3310,3310,3310,3310,0
20240819,120000,10903910,3310,3310,3310,3310,0
20240819,115900,10903910,3310,3310,3310,3310,0
20240819,115800,10903910,3310,3310,3310,3310,0
20240819,115700,10903910,3310,3310,3310,3310,0
20240819,115600,10903910,3310,3310,3310,3310,0
20240819,115500,10903910,3310,3310,3310,3310,0
20240819,115400,10903910,3310,3310,3310,3310,0
20240819,115300,10903910,3310,3310,3310,3310,0
20240819,115200,10903910,3310,3310,3310,3310,0
20240819,115100,10903910,3310,3310,3310,3310,0
20240819,115000,10903910,3310,3310,3310,3310,0
20240819,114900,10903910,3310,3310,3310,3310,0
20240819,114800,10903910,3310,3310,3310,3310,2
20240819,114700,10897290,3310,3310,3310,3310,0
20240819,114600,10897290,3310,3310,3310,3310,0
20240819,114500,10897290,3310,3310,3310,3310,0
20240819,114400,10897290,3310,3310,3310,3310,0
20240819,114300,10897290,3310,3310,3310,3310,0
20240819,114200,10897290,3310,3310,3310,3310,0
20240819,114100,10897290,3310,3310,3310,3310,0
20240819,114000,10897290,3310,3310,3310,3310,0
20240819,113900,10897290,3310,3310,3310,3310,0
20240819,113800,10897290,3310,3310,3310,3310,0
20240819,113700,10897290,3310,3310,3310,3310,0
20240819,113600,10897290,3310,3310,3310,3310,0
20240819,113500,10897290,3310,3310,3310,3310,0
20240819,113400,10897290,3310,3310,3310,3310,0
20240819,113300,10897290,3310,3310,3310,3310,0
20240819,113200,10897290,3310,3310,3310,3310,1
20240819,113100,10893980,3290,3290,3290,3290,48
20240819,113000,10736060,3310,3310,3310,3310,0
20240819,112900,10736060,3310,3310,3310,3310,0
20240819,112800,10736060,3310,3310,3310,3310,0
20240819,112700,10736060,3310,3310,3310,3310,0
20240819,112600,10736060,3310,3310,3310,3310,0
20240819,112500,10736060,3310,3310,3310,3310,0
20240819,112400,10736060,3310,3310,3310,3310,0
20240819,112300,10736060,3310,3310,3310,3310,0
20240819,112200,10736060,3310,3310,3310,3310,0
20240819,112100,10736060,3310,3310,3310,3310,0
20240819,112000,10736060,3310,3310,3310,3310,0
20240819,111900,10736060,3310,3310,3310,3310,0
20240819,111800,10736060,3310,3310,3310,3310,0
20240819,111700,10736060,3310,3310,3310,3310,0
20240819,111600,10736060,3310,3310,3310,3310,0
20240819,111500,10736060,3310,3310,3310,3310,0
20240819,111400,10736060,3310,3310,3310,3310,0
20240819,111300,10736060,3310,3310,3310,3310,1
20240819,111200,10732750,3290,3290,3290,3290,0
20240819,111100,10732750,3290,3290,3290,3290,0
20240819,111000,10732750,3290,3290,3290,3290,0
20240819,110900,10732750,3290,3290,3290,3290,0
20240819,110800,10732750,3290,3290,3290,3290,0
20240819,110700,10732750,3290,3290,3290,3290,0
20240819,110600,10732750,3290,3290,3290,3290,0
20240819,110500,10732750,3290,3290,3290,3290,0
20240819,110400,10732750,3290,3290,3290,3290,0
20240819,110300,10732750,3290,3290,3290,3290,0
20240819,110200,10732750,3290,3290,3290,3290,0
20240819,110100,10732750,3290,3290,3290,3290,0
20240819,110000,10732750,3290,3290,3290,3290,0
20240819,105900,10732750,3290,3290,3290,3290,0
20240819,105800,10732750,3290,3290,3290,3290,0
20240819,105700,10732750,3290,3290,3290,3290,0
20240819,105600,10732750,3290,3290,3290,3290,0
20240819,105500,10732750,3290,3290,3290,3290,1
20240819,105400,10729460,3315,3315,3315,3315,0
20240819,105300,10729460,3315,3315,3315,3315,0
20240819,105200,10729460,3315,3315,3315,3315,0
20240819,105100,10729460,3315,3315,3315,3315,0
20240819,105000,10729460,3315,3315,3315,3315,0
20240819,104900,10729460,3315,3315,3315,3315,0
20240819,104800,10729460,3315,3315,3315,3315,0
20240819,104700,10729460,3315,3315,3315,3315,0
20240819,104600,10729460,3315,3315,3315,3315,0
20240819,104500,10729460,3315,3315,3315,3315,0
20240819,104400,10729460,3315,3315,3315,3315,0
20240819,104300,10729460,3315,3315,3315,3315,0
20240819,104200,10729460,3315,3315,3315,3315,0
20240819,104100,10729460,3315,3315,3315,3315,0
20240819,104000,10729460,3315,3315,3315,3315,0
20240819,103900,10729460,3315,3315,3315,3315,0
20240819,103800,10729460,3315,3315,3315,3315,0
20240819,103700,10729460,3315,3315,3315,3315,0
20240819,103600,10729460,3315,3315,3315,3315,0
20240819,103500,10729460,3315,3315,3315,3315,0
20240819,103400,10729460,3315,3315,3315,3315,0
20240819,103300,10729460,3315,3315,3315,3315,0
20240819,103200,10729460,3315,3315,3315,3315,0
20240819,103100,10729460,3315,3315,3315,3315,0
20240819,103000,10729460,3315,3315,3315,3315,0
20240819,102900,10729460,3315,3315,3315,3315,0
20240819,102800,10729460,3315,3315,3315,3315,0
20240819,102700,10729460,3315,3315,3315,3315,0
20240819,102600,10729460,3315,3315,3315,3315,0
20240819,102500,10729460,3315,3315,3315,3315,0
20240819,102400,10729460,3315,3315,3315,3315,0
20240819,102300,10729460,3315,3315,3315,3315,0
20240819,102200,10729460,3315,3315,3315,3315,0
20240819,102100,10729460,3315,3315,3315,3315,0
20240819,102000,10729460,3315,3315,3315,3315,0
20240819,101900,10729460,3315,3315,3315,3315,0
20240819,101800,10729460,3315,3315,3315,3315,0
20240819,101700,10729460,3315,3315,3315,3315,0
20240819,101600,10729460,3315,3315,3315,3315,1
20240819,101500,10726145,3315,3315,3315,3315,0
20240819,101400,10726145,3315,3315,3315,3315,0
20240819,101300,10726145,3315,3315,3315,3315,0
20240819,101200,10726145,3315,3315,3315,3315,0
20240819,101100,10726145,3315,3315,3315,3315,0
20240819,101000,10726145,3315,3315,3315,3315,0
20240819,100900,10726145,3315,3315,3315,3315,0
20240819,100800,10726145,3315,3315,3315,3315,0
20240819,100700,10726145,3315,3315,3315,3315,0
20240819,100600,10726145,3315,3315,3315,3315,0
20240819,100500,10726145,3315,3315,3315,3315,0
20240819,100400,10726145,3315,3315,3315,3315,0
20240819,100300,10726145,3315,3315,3315,3315,1
20240819,100200,10722830,3290,3290,3290,3290,0
20240819,100100,10722830,3290,3290,3290,3290,0
20240819,100000,10722830,3290,3290,3290,3290,0
20240819,095900,10722830,3290,3290,3290,3290,1
20240819,095800,10719540,3315,3315,3315,3315,0
20240819,095700,10719540,3315,3315,3315,3315,0
20240819,095600,10719540,3315,3315,3315,3315,0
20240819,095500,10719540,3315,3315,3315,3315,0
20240819,095400,10719540,3315,3315,3315,3315,0
20240819,095300,10719540,3315,3315,3315,3315,0
20240819,095200,10719540,3315,3315,3315,3315,1
20240819,095100,10716225,3315,3315,3315,3315,0
20240819,095000,10716225,3315,3315,3315,3315,0
20240819,094900,10716225,3315,3315,3315,3315,0
20240819,094800,10716225,3315,3315,3315,3315,0
20240819,094700,10716225,3315,3315,3315,3315,0
20240819,094600,10716225,3315,3315,3315,3315,0
20240819,094500,10716225,3315,3315,3315,3315,0
20240819,094400,10716225,3315,3315,3315,3315,0
20240819,094300,10716225,3315,3315,3315,3315,0
20240819,094200,10716225,3315,3315,3315,3315,0
20240819,094100,10716225,3315,3315,3315,3315,0
20240819,094000,10716225,3315,3315,3315,3315,2
20240819,093900,10709595,3325,3325,3325,3325,0
20240819,093800,10709595,3325,3325,3325,3325,0
20240819,093700,10709595,3325,3325,3325,3325,0
20240819,093600,10709595,3325,3325,3325,3325,0
20240819,093500,10709595,3325,3325,3325,3325,0
20240819,093400,10709595,3325,3325,3325,3325,0
20240819,093300,10709595,3325,3325,3325,3325,0
20240819,093200,10709595,3325,3325,3325,3325,1
20240819,093100,10706270,3360,3360,3360,3360,0
20240819,093000,10706270,3360,3360,3360,3360,0
20240819,092900,10706270,3360,3360,3360,3360,0
20240819,092800,10706270,3360,3360,3360,3360,0
20240819,092700,10706270,3360,3360,3360,3360,0
20240819,092600,10706270,3360,3340,3360,3340,75
20240819,092500,10455750,3285,3285,3285,3285,0
20240819,092400,10455750,3285,3285,3285,3285,0
20240819,092300,10455750,3285,3285,3285,3285,0
20240819,092200,10455750,3285,3295,3295,3285,99
20240819,092100,10130505,3295,3295,3295,3295,0
20240819,092000,10130505,3295,3295,3295,3295,0
20240819,091900,10130505,3295,3295,3295,3295,0
20240819,091800,10130505,3295,3295,3295,3295,838
20240819,091700,7369295,3295,3295,3295,3295,0
20240819,091600,7369295,3295,3295,3295,3295,0
20240819,091500,7369295,3295,3295,3295,3295,54
20240819,091400,7191365,3295,3295,3295,3295,48
20240819,091300,7033205,3295,3295,3295,3295,54
20240819,091200,6855275,3295,3295,3295,3295,203
20240819,091100,6186390,3285,3285,3285,3285,0
20240819,091000,6186390,3285,3285,3285,3285,0
20240819,090900,6186390,3285,3355,3355,3285,1500
20240819,090800,1173170,3355,3355,3355,3355,20
20240819,090700,1106070,3355,3355,3355,3355,12
20240819,090600,1065810,3360,3360,3360,3360,0
20240819,090500,1065810,3360,3360,3360,3360,0
20240819,090400,1065810,3360,3360,3360,3360,0
20240819,090300,1065810,3360,3365,3365,3355,193
20240819,090200,417360,3360,3360,3360,3360,2
20240819,090100,410640,3355,3510,3520,3355,35
20240819,090000,288705,3520,3530,3530,3350,82