KissMeData/341170/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,211100,2900,2900,2900,2900,2900,1
20240822,211000,2900,2900,2900,2900,2900,0
20240822,210900,2900,2900,2900,2900,2900,0
20240822,210800,2900,2900,2900,2900,2900,0
20240822,210700,2900,2900,2900,2900,2900,0
20240822,210600,2900,2900,2900,2900,2900,0
20240822,210500,2900,2900,2900,2900,2900,0
20240822,210400,2900,2900,2900,2900,2900,0
20240822,210300,2900,2900,2900,2900,2900,0
20240822,210200,2900,2900,2900,2900,2900,0
20240822,210100,2900,2900,2900,2900,2900,0
20240822,210000,2900,2900,2900,2900,2900,0
20240822,205900,2900,2900,2900,2900,2900,0
20240822,205800,2900,2900,2900,2900,2900,0
20240822,205700,2900,2900,2900,2900,2900,0
20240822,205600,2900,2900,2900,2900,2900,0
20240822,205500,2900,2900,2900,2900,2900,0
20240822,205400,2900,2900,2900,2900,2900,0
20240822,205300,2900,2900,2900,2900,2900,0
20240822,205200,2900,2900,2900,2900,2900,0
20240822,205100,2900,2900,2900,2900,2900,0
20240822,205000,2900,2900,2900,2900,2900,0
20240822,204900,2900,2900,2900,2900,2900,0
20240822,204800,2900,2900,2900,2900,2900,0
20240822,204700,2900,2900,2900,2900,2900,0
20240822,204600,2900,2900,2900,2900,2900,0
20240822,204500,2900,2900,2900,2900,2900,0
20240822,204400,2900,2900,2900,2900,2900,0
20240822,204300,2900,2900,2900,2900,2900,0
20240822,204200,2900,2900,2900,2900,2900,0
20240822,204100,2900,2900,2900,2900,2900,1
20240822,204000,2900,2900,2900,2900,2900,0
20240822,203900,2900,2900,2900,2900,2900,0
20240822,203800,2900,2900,2900,2900,2900,0
20240822,203700,2900,2900,2900,2900,2900,0
20240822,203600,2900,2900,2900,2900,2900,0
20240822,203500,2900,2900,2900,2900,2900,0
20240822,203400,2900,2900,2900,2900,2900,0
20240822,203300,2900,2900,2900,2900,2900,0
20240822,203200,2900,2900,2900,2900,2900,0
20240822,203100,2900,2900,2900,2900,2900,0
20240822,203000,2900,2900,2900,2900,2900,0
20240822,202900,2900,2900,2900,2900,2900,0
20240822,202800,2900,2900,2900,2900,2900,0
20240822,202700,2900,2900,2900,2900,2900,0
20240822,202600,2900,2900,2900,2900,2900,0
20240822,202500,2900,2900,2900,2900,2900,0
20240822,202400,2900,2900,2900,2900,2900,0
20240822,202300,2900,2900,2900,2900,2900,0
20240822,202200,2900,2900,2900,2900,2900,0
20240822,202100,2900,2900,2900,2900,2900,0
20240822,202000,2900,2900,2900,2900,2900,0
20240822,201900,2900,2900,2900,2900,2900,0
20240822,201800,2900,2900,2900,2900,2900,0
20240822,201700,2900,2900,2900,2900,2900,0
20240822,201600,2900,2900,2900,2900,2900,0
20240822,201500,2900,2900,2900,2900,2900,0
20240822,201400,2900,2900,2900,2900,2900,0
20240822,201300,2900,2900,2900,2900,2900,0
20240822,201200,2900,2900,2900,2900,2900,0
20240822,201100,2900,2900,2900,2900,2900,1
20240822,201000,2900,2900,2900,2900,2900,0
20240822,200900,2900,2900,2900,2900,2900,0
20240822,200800,2900,2900,2900,2900,2900,0
20240822,200700,2900,2900,2900,2900,2900,0
20240822,200600,2900,2900,2900,2900,2900,0
20240822,200500,2900,2900,2900,2900,2900,0
20240822,200400,2900,2900,2900,2900,2900,0
20240822,200300,2900,2900,2900,2900,2900,0
20240822,200200,2900,2900,2900,2900,2900,0
20240822,200100,2900,2900,2900,2900,2900,0
20240822,200000,2900,2900,2900,2900,2900,0
20240822,195900,2900,2900,2900,2900,2900,0
20240822,195800,2900,2900,2900,2900,2900,0
20240822,195700,2900,2900,2900,2900,2900,0
20240822,195600,2900,2900,2900,2900,2900,0
20240822,195500,2900,2900,2900,2900,2900,0
20240822,195400,2900,2900,2900,2900,2900,0
20240822,195300,2900,2900,2900,2900,2900,0
20240822,195200,2900,2900,2900,2900,2900,0
20240822,195100,2900,2900,2900,2900,2900,0
20240822,195000,2900,2900,2900,2900,2900,0
20240822,194900,2900,2900,2900,2900,2900,0
20240822,194800,2900,2900,2900,2900,2900,0
20240822,194700,2900,2900,2900,2900,2900,0
20240822,194600,2900,2900,2900,2900,2900,0
20240822,194500,2900,2900,2900,2900,2900,0
20240822,194400,2900,2900,2900,2900,2900,0
20240822,194300,2900,2900,2900,2900,2900,0
20240822,194200,2900,2900,2900,2900,2900,0
20240822,194100,2900,2900,2900,2900,2900,1
20240822,194000,2900,2900,2900,2900,2900,0
20240822,193900,2900,2900,2900,2900,2900,0
20240822,193800,2900,2900,2900,2900,2900,0
20240822,193700,2900,2900,2900,2900,2900,0
20240822,193600,2900,2900,2900,2900,2900,0
20240822,193500,2900,2900,2900,2900,2900,0
20240822,193400,2900,2900,2900,2900,2900,0
20240822,193300,2900,2900,2900,2900,2900,0
20240822,193200,2900,2900,2900,2900,2900,0
20240822,193100,2900,2900,2900,2900,2900,0
20240822,193000,2900,2900,2900,2900,2900,0
20240822,192900,2900,2900,2900,2900,2900,0
20240822,192800,2900,2900,2900,2900,2900,0
20240822,192700,2900,2900,2900,2900,2900,0
20240822,192600,2900,2900,2900,2900,2900,0
20240822,192500,2900,2900,2900,2900,2900,0
20240822,192400,2900,2900,2900,2900,2900,0
20240822,192300,2900,2900,2900,2900,2900,0
20240822,192200,2900,2900,2900,2900,2900,0
20240822,192100,2900,2900,2900,2900,2900,0
20240822,192000,2900,2900,2900,2900,2900,0
20240822,191900,2900,2900,2900,2900,2900,0
20240822,191800,2900,2900,2900,2900,2900,0
20240822,191700,2900,2900,2900,2900,2900,0
20240822,191600,2900,2900,2900,2900,2900,0
20240822,191500,2900,2900,2900,2900,2900,0
20240822,191400,2900,2900,2900,2900,2900,0
20240822,191300,2900,2900,2900,2900,2900,0
20240822,191200,2900,2900,2900,2900,2900,0
20240822,191100,2900,2900,2900,2900,2900,1
20240822,191000,2900,2900,2900,2900,2900,0
20240822,190900,2900,2900,2900,2900,2900,0
20240822,190800,2900,2900,2900,2900,2900,0
20240822,190700,2900,2900,2900,2900,2900,0
20240822,190600,2900,2900,2900,2900,2900,0
20240822,190500,2900,2900,2900,2900,2900,0
20240822,190400,2900,2900,2900,2900,2900,0
20240822,190300,2900,2900,2900,2900,2900,0
20240822,190200,2900,2900,2900,2900,2900,0
20240822,190100,2900,2900,2900,2900,2900,0
20240822,190000,2900,2900,2900,2900,2900,0
20240822,185900,2900,2900,2900,2900,2900,0
20240822,185800,2900,2900,2900,2900,2900,0
20240822,185700,2900,2900,2900,2900,2900,0
20240822,185600,2900,2900,2900,2900,2900,0
20240822,185500,2900,2900,2900,2900,2900,0
20240822,185400,2900,2900,2900,2900,2900,0
20240822,185300,2900,2900,2900,2900,2900,0
20240822,185200,2900,2900,2900,2900,2900,0
20240822,185100,2900,2900,2900,2900,2900,0
20240822,185000,2900,2900,2900,2900,2900,0
20240822,184900,2900,2900,2900,2900,2900,0
20240822,184800,2900,2900,2900,2900,2900,0
20240822,184700,2900,2900,2900,2900,2900,0
20240822,184600,2900,2900,2900,2900,2900,0
20240822,184500,2900,2900,2900,2900,2900,0
20240822,184400,2900,2900,2900,2900,2900,0
20240822,184300,2900,2900,2900,2900,2900,0
20240822,184200,2900,2900,2900,2900,2900,0
20240822,184100,2900,2900,2900,2900,2900,1
20240822,184000,2900,2900,2900,2900,2900,0
20240822,183900,2900,2900,2900,2900,2900,0
20240822,183800,2900,2900,2900,2900,2900,0
20240822,183700,2900,2900,2900,2900,2900,0
20240822,183600,2900,2900,2900,2900,2900,0
20240822,183500,2900,2900,2900,2900,2900,0
20240822,183400,2900,2900,2900,2900,2900,0
20240822,183300,2900,2900,2900,2900,2900,0
20240822,183200,2900,2900,2900,2900,2900,0
20240822,183100,2900,2900,2900,2900,2900,0
20240822,183000,2900,2900,2900,2900,2900,0
20240822,182900,2900,2900,2900,2900,2900,0
20240822,182800,2900,2900,2900,2900,2900,0
20240822,182700,2900,2900,2900,2900,2900,0
20240822,182600,2900,2900,2900,2900,2900,0
20240822,182500,2900,2900,2900,2900,2900,0
20240822,182400,2900,2900,2900,2900,2900,0
20240822,182300,2900,2900,2900,2900,2900,0
20240822,182200,2900,2900,2900,2900,2900,0
20240822,182100,2900,2900,2900,2900,2900,0
20240822,182000,2900,2900,2900,2900,2900,0
20240822,181900,2900,2900,2900,2900,2900,0
20240822,181800,2900,2900,2900,2900,2900,0
20240822,181700,2900,2900,2900,2900,2900,0
20240822,181600,2900,2900,2900,2900,2900,0
20240822,181500,2900,2900,2900,2900,2900,0
20240822,181400,2900,2900,2900,2900,2900,0
20240822,181300,2900,2900,2900,2900,2900,0
20240822,181200,2900,2900,2900,2900,2900,0
20240822,181100,2900,2900,2900,2900,2900,1
20240822,181000,2900,2900,2900,2900,2900,0
20240822,180900,2900,2900,2900,2900,2900,0
20240822,180800,2900,2900,2900,2900,2900,0
20240822,180700,2900,2900,2900,2900,2900,0
20240822,180600,2900,2900,2900,2900,2900,0
20240822,180500,2900,2900,2900,2900,2900,0
20240822,180400,2900,2900,2900,2900,2900,0
20240822,180300,2900,2900,2900,2900,2900,0
20240822,180200,2900,2900,2900,2900,2900,0
20240822,180100,2900,2900,2900,2900,2900,0
20240822,180000,2900,2900,2900,2900,2900,0
20240822,175900,2900,2900,2900,2900,2900,0
20240822,175800,2900,2900,2900,2900,2900,0
20240822,175700,2900,2900,2900,2900,2900,0
20240822,175600,2900,2900,2900,2900,2900,0
20240822,175500,2900,2900,2900,2900,2900,0
20240822,175400,2900,2900,2900,2900,2900,0
20240822,175300,2900,2900,2900,2900,2900,0
20240822,175200,2900,2900,2900,2900,2900,0
20240822,175100,2900,2900,2900,2900,2900,0
20240822,175000,2900,2900,2900,2900,2900,0
20240822,174900,2900,2900,2900,2900,2900,0
20240822,174800,2900,2900,2900,2900,2900,0
20240822,174700,2900,2900,2900,2900,2900,0
20240822,174600,2900,2900,2900,2900,2900,0
20240822,174500,2900,2900,2900,2900,2900,0
20240822,174400,2900,2900,2900,2900,2900,0
20240822,174300,2900,2900,2900,2900,2900,0
20240822,174200,2900,2900,2900,2900,2900,0
20240822,174100,2900,2900,2900,2900,2900,1
20240822,174000,2900,2900,2900,2900,2900,0
20240822,173900,2900,2900,2900,2900,2900,0
20240822,173800,2900,2900,2900,2900,2900,0
20240822,173700,2900,2900,2900,2900,2900,0
20240822,173600,2900,2900,2900,2900,2900,0
20240822,173500,2900,2900,2900,2900,2900,0
20240822,173400,2900,2900,2900,2900,2900,0
20240822,173300,2900,2900,2900,2900,2900,0
20240822,173200,2900,2900,2900,2900,2900,0
20240822,173100,2900,2900,2900,2900,2900,0
20240822,173000,2900,2900,2900,2900,2900,0
20240822,172900,2900,2900,2900,2900,2900,0
20240822,172800,2900,2900,2900,2900,2900,0
20240822,172700,2900,2900,2900,2900,2900,0
20240822,172600,2900,2900,2900,2900,2900,0
20240822,172500,2900,2900,2900,2900,2900,0
20240822,172400,2900,2900,2900,2900,2900,0
20240822,172300,2900,2900,2900,2900,2900,0
20240822,172200,2900,2900,2900,2900,2900,0
20240822,172100,2900,2900,2900,2900,2900,0
20240822,172000,2900,2900,2900,2900,2900,0
20240822,171900,2900,2900,2900,2900,2900,0
20240822,171800,2900,2900,2900,2900,2900,0
20240822,171700,2900,2900,2900,2900,2900,0
20240822,171600,2900,2900,2900,2900,2900,0
20240822,171500,2900,2900,2900,2900,2900,0
20240822,171400,2900,2900,2900,2900,2900,0
20240822,171300,2900,2900,2900,2900,2900,0
20240822,171200,2900,2900,2900,2900,2900,0
20240822,171100,2900,2900,2900,2900,2900,1
20240822,171000,2900,2900,2900,2900,2900,0
20240822,170900,2900,2900,2900,2900,2900,0
20240822,170800,2900,2900,2900,2900,2900,0
20240822,170700,2900,2900,2900,2900,2900,0
20240822,170600,2900,2900,2900,2900,2900,0
20240822,170500,2900,2900,2900,2900,2900,0
20240822,170400,2900,2900,2900,2900,2900,0
20240822,170300,2900,2900,2900,2900,2900,0
20240822,170200,2900,2900,2900,2900,2900,0
20240822,170100,2900,2900,2900,2900,2900,0
20240822,170000,2900,2900,2900,2900,2900,0
20240822,165900,2900,2900,2900,2900,2900,0
20240822,165800,2900,2900,2900,2900,2900,0
20240822,165700,2900,2900,2900,2900,2900,0
20240822,165600,2900,2900,2900,2900,2900,0
20240822,165500,2900,2900,2900,2900,2900,0
20240822,165400,2900,2900,2900,2900,2900,0
20240822,165300,2900,2900,2900,2900,2900,0
20240822,165200,2900,2900,2900,2900,2900,0
20240822,165100,2900,2900,2900,2900,2900,0
20240822,165000,2900,2900,2900,2900,2900,0
20240822,164900,2900,2900,2900,2900,2900,0
20240822,164800,2900,2900,2900,2900,2900,0
20240822,164700,2900,2900,2900,2900,2900,0
20240822,164600,2900,2900,2900,2900,2900,0
20240822,164500,2900,2900,2900,2900,2900,0
20240822,164400,2900,2900,2900,2900,2900,0
20240822,164300,2900,2900,2900,2900,2900,0
20240822,164200,2900,2900,2900,2900,2900,0
20240822,164100,2900,2900,2900,2900,2900,1
20240822,164000,2900,2900,2900,2900,2900,0
20240822,163900,2900,2900,2900,2900,2900,0
20240822,163800,2900,2900,2900,2900,2900,0
20240822,163700,2900,2900,2900,2900,2900,0
20240822,163600,2900,2900,2900,2900,2900,0
20240822,163500,2900,2900,2900,2900,2900,0
20240822,163400,2900,2900,2900,2900,2900,0
20240822,163300,2900,2900,2900,2900,2900,0
20240822,163200,2900,2900,2900,2900,2900,0
20240822,163100,2900,2900,2900,2900,2900,0
20240822,163000,2900,2900,2900,2900,2900,0
20240822,162900,2900,2900,2900,2900,2900,0
20240822,162800,2900,2900,2900,2900,2900,0
20240822,162700,2900,2900,2900,2900,2900,0
20240822,162600,2900,2900,2900,2900,2900,0
20240822,162500,2900,2900,2900,2900,2900,0
20240822,162400,2900,2900,2900,2900,2900,0
20240822,162300,2900,2900,2900,2900,2900,0
20240822,162200,2900,2900,2900,2900,2900,0
20240822,162100,2900,2900,2900,2900,2900,0
20240822,162000,2900,2900,2900,2900,2900,0
20240822,161900,2900,2900,2900,2900,2900,0
20240822,161800,2900,2900,2900,2900,2900,0
20240822,161700,2900,2900,2900,2900,2900,0
20240822,161600,2900,2900,2900,2900,2900,0
20240822,161500,2900,2900,2900,2900,2900,0
20240822,161400,2900,2900,2900,2900,2900,0
20240822,161300,2900,2900,2900,2900,2900,0
20240822,161200,2900,2900,2900,2900,2900,0
20240822,161100,2900,2900,2900,2900,2900,1
20240822,161000,2900,2900,2900,2900,2900,0
20240822,160900,2900,2900,2900,2900,2900,0
20240822,160800,2900,2900,2900,2900,2900,0
20240822,160700,2900,2900,2900,2900,2900,0
20240822,160600,2900,2900,2900,2900,2900,0
20240822,160500,2900,2900,2900,2900,2900,0
20240822,160400,2900,2900,2900,2900,2900,0
20240822,160300,2900,2900,2900,2900,2900,0
20240822,160200,2900,2900,2900,2900,2900,0
20240822,160100,2900,2900,2900,2900,2900,0
20240822,160000,2900,2900,2900,2900,2900,0
20240822,155900,2900,2900,2900,2900,2900,0
20240822,155800,2900,2900,2900,2900,2900,0
20240822,155700,2900,2900,2900,2900,2900,0
20240822,155600,2900,2900,2900,2900,2900,0
20240822,155500,2900,2900,2900,2900,2900,0
20240822,155400,2900,2900,2900,2900,2900,0
20240822,155300,2900,2900,2900,2900,2900,0
20240822,155200,2900,2900,2900,2900,2900,0
20240822,155100,2900,2900,2900,2900,2900,0
20240822,155000,2900,2900,2900,2900,2900,0
20240822,154900,2900,2900,2900,2900,2900,0
20240822,154800,2900,2900,2900,2900,2900,0
20240822,154700,2900,2900,2900,2900,2900,0
20240822,154600,2900,2900,2900,2900,2900,0
20240822,154500,2900,2900,2900,2900,2900,0
20240822,154400,2900,2900,2900,2900,2900,0
20240822,154300,2900,2900,2900,2900,2900,0
20240822,154200,2900,2900,2900,2900,2900,0
20240822,154100,2900,2900,2900,2900,2900,1
20240822,154000,2900,2900,2900,2900,2900,0
20240822,153900,2900,2900,2900,2900,2900,0
20240822,153800,2900,2900,2900,2900,2900,0
20240822,153700,2900,2900,2900,2900,2900,0
20240822,153600,2900,2900,2900,2900,2900,0
20240822,153500,2900,2900,2900,2900,2900,0
20240822,153400,2900,2900,2900,2900,2900,0
20240822,153300,2900,2900,2900,2900,2900,0
20240822,153200,2900,2900,2900,2900,2900,0
20240822,153100,2900,2900,2900,2900,2900,0
20240822,153000,2900,2900,2900,2900,2900,0
20240822,152900,2900,2900,2900,2900,2900,0
20240822,152800,2900,2900,2900,2900,2900,0
20240822,152700,2900,2900,2900,2900,2900,0
20240822,152600,2900,2900,2900,2900,2900,0
20240822,152500,2900,2900,2900,2900,2900,0
20240822,152400,2900,2900,2900,2900,2900,0
20240822,152300,2900,2900,2900,2900,2900,0
20240822,152200,2900,2900,2900,2900,2900,0
20240822,152100,2900,2900,2900,2900,2900,0
20240822,152000,2900,2900,2900,2900,2900,0
20240822,151900,2900,2900,2900,2900,2900,0
20240822,151800,2900,2900,2900,2900,2900,0
20240822,151700,2900,2900,2900,2900,2900,0
20240822,151600,2900,2900,2900,2900,2900,0
20240822,151500,2900,2900,2900,2900,2900,0
20240822,151400,2900,2900,2900,2900,2900,0
20240822,151300,2900,2900,2900,2900,2900,0
20240822,151200,2900,2900,2900,2900,2900,0
20240822,151100,2900,2900,2900,2900,2900,0
20240822,151000,2900,2900,2900,2900,2900,0
20240822,150900,2900,2900,2900,2900,2900,0
20240822,150800,2900,2900,2900,2900,2900,0
20240822,150700,2900,2900,2900,2900,2900,0
20240822,150600,2900,2900,2900,2900,2900,0
20240822,150500,2900,2900,2900,2900,2900,0
20240822,150400,2900,2900,2900,2900,2900,0
20240822,150300,2900,2900,2900,2900,2900,0
20240822,150200,2900,2900,2900,2900,2900,0
20240822,150100,2900,2900,2900,2900,2900,0
20240822,150000,2900,2900,2900,2900,2900,0
20240822,145900,2900,2900,2900,2900,2900,0
20240822,145800,2900,2900,2900,2900,2900,0
20240822,145700,2900,2900,2900,2900,2900,0
20240822,145600,2900,2900,2900,2900,2900,0
20240822,145500,2900,2900,2900,2900,2900,0
20240822,145400,2900,2900,2900,2900,2900,0
20240822,145300,2900,2900,2900,2900,2900,0
20240822,145200,2900,2900,2900,2900,2900,0
20240822,145100,2900,2900,2900,2900,2900,0
20240822,145000,2900,2900,2900,2900,2900,0
20240822,144900,2900,2900,2900,2900,2900,0
20240822,144800,2900,2900,2900,2900,2900,0
20240822,144700,2900,2900,2900,2900,2900,0
20240822,144600,2900,2900,2900,2900,2900,0
20240822,144500,2900,2900,2900,2900,2900,0
20240822,144400,2900,2900,2900,2900,2900,0
20240822,144300,2900,2900,2900,2900,2900,0
20240822,144200,2900,2900,2900,2900,2900,0
20240822,144100,2900,2900,2900,2900,2900,0
20240822,144000,2900,2900,2900,2900,2900,0
20240822,143900,2900,2900,2900,2900,2900,0
20240822,143800,2900,2900,2900,2900,2900,0
20240822,143700,2900,2900,2900,2900,2900,0
20240822,143600,2900,2900,2900,2900,2900,0
20240822,143500,2900,2900,2900,2900,2900,0
20240822,143400,2900,2900,2900,2900,2900,0
20240822,143300,2900,2900,2900,2900,2900,0
20240822,143200,2900,2900,2900,2900,2900,0
20240822,143100,2900,2900,2900,2900,2900,0
20240822,143000,2900,2900,2900,2900,2900,0
20240822,142900,2900,2900,2900,2900,2900,0
20240822,142800,2900,2900,2900,2900,2900,0
20240822,142700,2900,2900,2900,2900,2900,0
20240822,142600,2900,2900,2900,2900,2900,0
20240822,142500,2900,2900,2900,2900,2900,0
20240822,142400,2900,2900,2900,2900,2900,0
20240822,142300,2900,2900,2900,2900,2900,0
20240822,142200,2900,2900,2900,2900,2900,0
20240822,142100,2900,2900,2900,2900,2900,0
20240822,142000,2900,2900,2900,2900,2900,0
20240822,141900,2900,2900,2900,2900,2900,0
20240822,141800,2900,2900,2900,2900,2900,0
20240822,141700,2900,2900,2900,2900,2900,0
20240822,141600,2900,2900,2900,2900,2900,0
20240822,141500,2900,2900,2900,2900,2900,0
20240822,141400,2900,2900,2900,2900,2900,0
20240822,141300,2900,2900,2900,2900,2900,0
20240822,141200,2900,2900,2900,2900,2900,0
20240822,141100,2900,2900,2900,2900,2900,0
20240822,141000,2900,2900,2900,2900,2900,0
20240822,140900,2900,2900,2900,2900,2900,0
20240822,140800,2900,2900,2900,2900,2900,0
20240822,140700,2900,2900,2900,2900,2900,0
20240822,140600,2900,2900,2900,2900,2900,0
20240822,140500,2900,2900,2900,2900,2900,0
20240822,140400,2900,2900,2900,2900,2900,0
20240822,140300,2900,2900,2900,2900,2900,0
20240822,140200,2900,2900,2900,2900,2900,0
20240822,140100,2900,2900,2900,2900,2900,0
20240822,140000,2900,2900,2900,2900,2900,0
20240822,135900,2900,2900,2900,2900,2900,0
20240822,135800,2900,2900,2900,2900,2900,0
20240822,135700,2900,2900,2900,2900,2900,0
20240822,135600,2900,2900,2900,2900,2900,0
20240822,135500,2900,2900,2900,2900,2900,0
20240822,135400,2900,2900,2900,2900,2900,0
20240822,135300,2900,2900,2900,2900,2900,0
20240822,135200,2900,2900,2900,2900,2900,0
20240822,135100,2900,2900,2900,2900,2900,0
20240822,135000,2900,2900,2900,2900,2900,0
20240822,134900,2900,2900,2900,2900,2900,0
20240822,134800,2900,2900,2900,2900,2900,0
20240822,134700,2900,2900,2900,2900,2900,0
20240822,134600,2900,2900,2900,2900,2900,0
20240822,134500,2900,2900,2900,2900,2900,0
20240822,134400,2900,2900,2900,2900,2900,0
20240822,134300,2900,2900,2900,2900,2900,0
20240822,134200,2900,2900,2900,2900,2900,0
20240822,134100,2900,2900,2900,2900,2900,0
20240822,134000,2900,2900,2900,2900,2900,0
20240822,133900,2900,2900,2900,2900,2900,0
20240822,133800,2900,2900,2900,2900,2900,0
20240822,133700,2900,2900,2900,2900,2900,0
20240822,133600,2900,2900,2900,2900,2900,0
20240822,133500,2900,2900,2900,2900,2900,0
20240822,133400,2900,2900,2900,2900,2900,0
20240822,133300,2900,2900,2900,2900,2900,0
20240822,133200,2900,2900,2900,2900,2900,0
20240822,133100,2900,2900,2900,2900,2900,0
20240822,133000,2900,2900,2900,2900,2900,0
20240822,132900,2900,2900,2900,2900,2900,0
20240822,132800,2900,2900,2900,2900,2900,0
20240822,132700,2900,2900,2900,2900,2900,0
20240822,132600,2900,2900,2900,2900,2900,0
20240822,132500,2900,2900,2900,2900,2900,0
20240822,132400,2900,2900,2900,2900,2900,0
20240822,132300,2900,2900,2900,2900,2900,0
20240822,132200,2900,2900,2900,2900,2900,0
20240822,132100,2900,2900,2900,2900,2900,0
20240822,132000,2900,2900,2900,2900,2900,0
20240822,131900,2900,2900,2900,2900,2900,0
20240822,131800,2900,2900,2900,2900,2900,0
20240822,131700,2900,2900,2900,2900,2900,0
20240822,131600,2900,2900,2900,2900,2900,0
20240822,131500,2900,2900,2900,2900,2900,0
20240822,131400,2900,2900,2900,2900,2900,0
20240822,131300,2900,2900,2900,2900,2900,0
20240822,131200,2900,2900,2900,2900,2900,0
20240822,131100,2900,2900,2900,2900,2900,0
20240822,131000,2900,2900,2900,2900,2900,0
20240822,130900,2900,2900,2900,2900,2900,0
20240822,130800,2900,2900,2900,2900,2900,0
20240822,130700,2900,2900,2900,2900,2900,0
20240822,130600,2900,2900,2900,2900,2900,0
20240822,130500,2900,2900,2900,2900,2900,0
20240822,130400,2900,2900,2900,2900,2900,0
20240822,130300,2900,2900,2900,2900,2900,0
20240822,130200,2900,2900,2900,2900,2900,0
20240822,130100,2900,2900,2900,2900,2900,0
20240822,130000,2900,2900,2900,2900,2900,0
20240822,125900,2900,2900,2900,2900,2900,0
20240822,125800,2900,2900,2900,2900,2900,0
20240822,125700,2900,2900,2900,2900,2900,0
20240822,125600,2900,2900,2900,2900,2900,0
20240822,125500,2900,2900,2900,2900,2900,0
20240822,125400,2900,2900,2900,2900,2900,0
20240822,125300,2900,2900,2900,2900,2900,0
20240822,125200,2900,2900,2900,2900,2900,0
20240822,125100,2900,2900,2900,2900,2900,0
20240822,125000,2900,2900,2900,2900,2900,0
20240822,124900,2900,2900,2900,2900,2900,0
20240822,124800,2900,2900,2900,2900,2900,0
20240822,124700,2900,2900,2900,2900,2900,0
20240822,124600,2900,2900,2900,2900,2900,0
20240822,124500,2900,2900,2900,2900,2900,0
20240822,124400,2900,2900,2900,2900,2900,0
20240822,124300,2900,2900,2900,2900,2900,0
20240822,124200,2900,2900,2900,2900,2900,0
20240822,124100,2900,2900,2900,2900,2900,0
20240822,124000,2900,2900,2900,2900,2900,0
20240822,123900,2900,2900,2900,2900,2900,0
20240822,123800,2900,2900,2900,2900,2900,0
20240822,123700,2900,2900,2900,2900,2900,0
20240822,123600,2900,2900,2900,2900,2900,0
20240822,123500,2900,2900,2900,2900,2900,0
20240822,123400,2900,2900,2900,2900,2900,0
20240822,123300,2900,2900,2900,2900,2900,0
20240822,123200,2900,2900,2900,2900,2900,0
20240822,123100,2900,2900,2900,2900,2900,0
20240822,123000,2900,2900,2900,2900,2900,0
20240822,122900,2900,2900,2900,2900,2900,0
20240822,122800,2900,2900,2900,2900,2900,0
20240822,122700,2900,2900,2900,2900,2900,0
20240822,122600,2900,2900,2900,2900,2900,0
20240822,122500,2900,2900,2900,2900,2900,0
20240822,122400,2900,2900,2900,2900,2900,0
20240822,122300,2900,2900,2900,2900,2900,0
20240822,122200,2900,2900,2900,2900,2900,0
20240822,122100,2900,2900,2900,2900,2900,0
20240822,122000,2900,2900,2900,2900,2900,0
20240822,121900,2900,2900,2900,2900,2900,0
20240822,121800,2900,2900,2900,2900,2900,0
20240822,121700,2900,2900,2900,2900,2900,0
20240822,121600,2900,2900,2900,2900,2900,0
20240822,121500,2900,2900,2900,2900,2900,0
20240822,121400,2900,2900,2900,2900,2900,0
20240822,121300,2900,2900,2900,2900,2900,0
20240822,121200,2900,2900,2900,2900,2900,0
20240822,121100,2900,2900,2900,2900,2900,0
20240822,121000,2900,2900,2900,2900,2900,0
20240822,120900,2900,2900,2900,2900,2900,0
20240822,120800,2900,2900,2900,2900,2900,0
20240822,120700,2900,2900,2900,2900,2900,0
20240822,120600,2900,2900,2900,2900,2900,0
20240822,120500,2900,2900,2900,2900,2900,0
20240822,120400,2900,2900,2900,2900,2900,0
20240822,120300,2900,2900,2900,2900,2900,0
20240822,120200,2900,2900,2900,2900,2900,0
20240822,120100,2900,2900,2900,2900,2900,0
20240822,120000,2900,2900,2900,2900,2900,0
20240822,115900,2900,2900,2900,2900,2900,0
20240822,115800,2900,2900,2900,2900,2900,0
20240822,115700,2900,2900,2900,2900,2900,0
20240822,115600,2900,2900,2900,2900,2900,0
20240822,115500,2900,2900,2900,2900,2900,0
20240822,115400,2900,2900,2900,2900,2900,0
20240822,115300,2900,2900,2900,2900,2900,0
20240822,115200,2900,2900,2900,2900,2900,0
20240822,115100,2900,2900,2900,2900,2900,0
20240822,115000,2900,2900,2900,2900,2900,0
20240822,114900,2900,2900,2900,2900,2900,0
20240822,114800,2900,2900,2900,2900,2900,0
20240822,114700,2900,2900,2900,2900,2900,0
20240822,114600,2900,2900,2900,2900,2900,0
20240822,114500,2900,2900,2900,2900,2900,0
20240822,114400,2900,2900,2900,2900,2900,0
20240822,114300,2900,2900,2900,2900,2900,0
20240822,114200,2900,2900,2900,2900,2900,0
20240822,114100,2900,2900,2900,2900,2900,0
20240822,114000,2900,2900,2900,2900,2900,0
20240822,113900,2900,2900,2900,2900,2900,0
20240822,113800,2900,2900,2900,2900,2900,0
20240822,113700,2900,2900,2900,2900,2900,0
20240822,113600,2900,2900,2900,2900,2900,0
20240822,113500,2900,2900,2900,2900,2900,0
20240822,113400,2900,2900,2900,2900,2900,0
20240822,113300,2900,2900,2900,2900,2900,0
20240822,113200,2900,2900,2900,2900,2900,0
20240822,113100,2900,2900,2900,2900,2900,0
20240822,113000,2900,2900,2900,2900,2900,0
20240822,112900,2900,2900,2900,2900,2900,0
20240822,112800,2900,2900,2900,2900,2900,0
20240822,112700,2900,2900,2900,2900,2900,0
20240822,112600,2900,2900,2900,2900,2900,0
20240822,112500,2900,2900,2900,2900,2900,0
20240822,112400,2900,2900,2900,2900,2900,0
20240822,112300,2900,2900,2900,2900,2900,0
20240822,112200,2900,2900,2900,2900,2900,0
20240822,112100,2900,2900,2900,2900,2900,0
20240822,112000,2900,2900,2900,2900,2900,0
20240822,111900,2900,2900,2900,2900,2900,0
20240822,111800,2900,2900,2900,2900,2900,0
20240822,111700,2900,2900,2900,2900,2900,0
20240822,111600,2900,2900,2900,2900,2900,0
20240822,111500,2900,2900,2900,2900,2900,0
20240822,111400,2900,2900,2900,2900,2900,0
20240822,111300,2900,2900,2900,2900,2900,0
20240822,111200,2900,2900,2900,2900,2900,0
20240822,111100,2900,2900,2900,2900,2900,0
20240822,111000,2900,2900,2900,2900,2900,0
20240822,110900,2900,2900,2900,2900,2900,0
20240822,110800,2900,2900,2900,2900,2900,0
20240822,110700,2900,2900,2900,2900,2900,0
20240822,110600,2900,2900,2900,2900,2900,0
20240822,110500,2900,2900,2900,2900,2900,0
20240822,110400,2900,2900,2900,2900,2900,0
20240822,110300,2900,2900,2900,2900,2900,0
20240822,110200,2900,2900,2900,2900,2900,0
20240822,110100,2900,2900,2900,2900,2900,0
20240822,110000,2900,2900,2900,2900,2900,0
20240822,105900,2900,2900,2900,2900,2900,0
20240822,105800,2900,2900,2900,2900,2900,0
20240822,105700,2900,2900,2900,2900,2900,0
20240822,105600,2900,2900,2900,2900,2900,0
20240822,105500,2900,2900,2900,2900,2900,0
20240822,105400,2900,2900,2900,2900,2900,0
20240822,105300,2900,2900,2900,2900,2900,0
20240822,105200,2900,2900,2900,2900,2900,0
20240822,105100,2900,2900,2900,2900,2900,0
20240822,105000,2900,2900,2900,2900,2900,0
20240822,104900,2900,2900,2900,2900,2900,0
20240822,104800,2900,2900,2900,2900,2900,0
20240822,104700,2900,2900,2900,2900,2900,0
20240822,104600,2900,2900,2900,2900,2900,0
20240822,104500,2900,2900,2900,2900,2900,0
20240822,104400,2900,2900,2900,2900,2900,0
20240822,104300,2900,2900,2900,2900,2900,0
20240822,104200,2900,2900,2900,2900,2900,0
20240822,104100,2900,2900,2900,2900,2900,0
20240822,104000,2900,2900,2900,2900,2900,0
20240822,103900,2900,2900,2900,2900,2900,0
20240822,103800,2900,2900,2900,2900,2900,0
20240822,103700,2900,2900,2900,2900,2900,0
20240822,103600,2900,2900,2900,2900,2900,0
20240822,103500,2900,2900,2900,2900,2900,0
20240822,103400,2900,2900,2900,2900,2900,0
20240822,103300,2900,2900,2900,2900,2900,0
20240822,103200,2900,2900,2900,2900,2900,0
20240822,103100,2900,2900,2900,2900,2900,0
20240822,103000,2900,2900,2900,2900,2900,0
20240822,102900,2900,2900,2900,2900,2900,0
20240822,102800,2900,2900,2900,2900,2900,0
20240822,102700,2900,2900,2900,2900,2900,0
20240822,102600,2900,2900,2900,2900,2900,0
20240822,102500,2900,2900,2900,2900,2900,0
20240822,102400,2900,2900,2900,2900,2900,0
20240822,102300,2900,2900,2900,2900,2900,0
20240822,102200,2900,2900,2900,2900,2900,0
20240822,102100,2900,2900,2900,2900,2900,0
20240822,102000,2900,2900,2900,2900,2900,0
20240822,101900,2900,2900,2900,2900,2900,0
20240822,101800,2900,2900,2900,2900,2900,0
20240822,101700,2900,2900,2900,2900,2900,0
20240822,101600,2900,2900,2900,2900,2900,0
20240822,101500,2900,2900,2900,2900,2900,0
20240822,101400,2900,2900,2900,2900,2900,0
20240822,101300,2900,2900,2900,2900,2900,0
20240822,101200,2900,2900,2900,2900,2900,0
20240822,101100,2900,2900,2900,2900,2900,0
20240822,101000,2900,2900,2900,2900,2900,0
20240822,100900,2900,2900,2900,2900,2900,0
20240822,100800,2900,2900,2900,2900,2900,0
20240822,100700,2900,2900,2900,2900,2900,0
20240822,100600,2900,2900,2900,2900,2900,0
20240822,100500,2900,2900,2900,2900,2900,0
20240822,100400,2900,2900,2900,2900,2900,0
20240822,100300,2900,2900,2900,2900,2900,0
20240822,100200,2900,2900,2900,2900,2900,0
20240822,100100,2900,2900,2900,2900,2900,0
20240822,100000,2900,2900,2900,2900,2900,0
20240822,095900,2900,2900,2900,2900,2900,0
20240822,095800,2900,2900,2900,2900,2900,0
20240822,095700,2900,2900,2900,2900,2900,0
20240822,095600,2900,2900,2900,2900,2900,0
20240822,095500,2900,2900,2900,2900,2900,0
20240822,095400,2900,2900,2900,2900,2900,0
20240822,095300,2900,2900,2900,2900,2900,0
20240822,095200,2900,2900,2900,2900,2900,0
20240822,095100,2900,2900,2900,2900,2900,0
20240822,095000,2900,2900,2900,2900,2900,0
20240822,094900,2900,2900,2900,2900,2900,0
20240822,094800,2900,2900,2900,2900,2900,0
20240822,094700,2900,2900,2900,2900,2900,0
20240822,094600,2900,2900,2900,2900,2900,0
20240822,094500,2900,2900,2900,2900,2900,0
20240822,094400,2900,2900,2900,2900,2900,0
20240822,094300,2900,2900,2900,2900,2900,0
20240822,094200,2900,2900,2900,2900,2900,0
20240822,094100,2900,2900,2900,2900,2900,0
20240822,094000,2900,2900,2900,2900,2900,0
20240822,093900,2900,2900,2900,2900,2900,0
20240822,093800,2900,2900,2900,2900,2900,0
20240822,093700,2900,2900,2900,2900,2900,0
20240822,093600,2900,2900,2900,2900,2900,0
20240822,093500,2900,2900,2900,2900,2900,0
20240822,093400,2900,2900,2900,2900,2900,0
20240822,093300,2900,2900,2900,2900,2900,0
20240822,093200,2900,2900,2900,2900,2900,0
20240822,093100,2900,2900,2900,2900,2900,0
20240822,093000,2900,2900,2900,2900,2900,0
20240822,092900,2900,2900,2900,2900,2900,0
20240822,092800,2900,2900,2900,2900,2900,0
20240822,092700,2900,2900,2900,2900,2900,0
20240822,092600,2900,2900,2900,2900,2900,0
20240822,092500,2900,2900,2900,2900,2900,1
20240822,092400,0,2885,2885,2885,2885,0
20240822,092300,0,2885,2885,2885,2885,0
20240822,092200,0,2885,2885,2885,2885,0
20240822,092100,0,2885,2885,2885,2885,0
20240822,092000,0,2885,2885,2885,2885,0
20240822,091900,0,2885,2885,2885,2885,0
20240822,091800,0,2885,2885,2885,2885,0
20240822,091700,0,2885,2885,2885,2885,0
20240822,091600,0,2885,2885,2885,2885,0
20240822,091500,0,2885,2885,2885,2885,0
20240822,091400,0,2885,2885,2885,2885,0
20240822,091300,0,2885,2885,2885,2885,0
20240822,091200,0,2885,2885,2885,2885,0
20240822,091100,0,2885,2885,2885,2885,0
20240822,091000,0,2885,2885,2885,2885,0
20240822,090900,0,2885,2885,2885,2885,0
20240822,090800,0,2885,2885,2885,2885,0
20240822,090700,0,2885,2885,2885,2885,0
20240822,090600,0,2885,2885,2885,2885,0
20240822,090500,0,2885,2885,2885,2885,0
20240822,090400,0,2885,2885,2885,2885,0
20240822,090300,0,2885,2885,2885,2885,0
20240822,090200,0,2885,2885,2885,2885,0
20240822,090100,0,2885,2885,2885,2885,0
20240822,090000,0,2885,2885,2885,2885,0