KissMeData/397880/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,205000,21821365,2245,2245,2245,2245,563
20230822,204900,21821365,2245,2245,2245,2245,0
20230822,204800,21821365,2245,2245,2245,2245,0
20230822,204700,21821365,2245,2245,2245,2245,0
20230822,204600,21821365,2245,2245,2245,2245,0
20230822,204500,21821365,2245,2245,2245,2245,0
20230822,204400,21821365,2245,2245,2245,2245,0
20230822,204300,21821365,2245,2245,2245,2245,0
20230822,204200,21821365,2245,2245,2245,2245,0
20230822,204100,21821365,2245,2245,2245,2245,0
20230822,204000,21821365,2245,2245,2245,2245,0
20230822,203900,21821365,2245,2245,2245,2245,0
20230822,203800,21821365,2245,2245,2245,2245,0
20230822,203700,21821365,2245,2245,2245,2245,0
20230822,203600,21821365,2245,2245,2245,2245,0
20230822,203500,21821365,2245,2245,2245,2245,0
20230822,203400,21821365,2245,2245,2245,2245,0
20230822,203300,21821365,2245,2245,2245,2245,0
20230822,203200,21821365,2245,2245,2245,2245,0
20230822,203100,21821365,2245,2245,2245,2245,0
20230822,203000,21821365,2245,2245,2245,2245,0
20230822,202900,21821365,2245,2245,2245,2245,0
20230822,202800,21821365,2245,2245,2245,2245,0
20230822,202700,21821365,2245,2245,2245,2245,0
20230822,202600,21821365,2245,2245,2245,2245,0
20230822,202500,21821365,2245,2245,2245,2245,0
20230822,202400,21821365,2245,2245,2245,2245,0
20230822,202300,21821365,2245,2245,2245,2245,0
20230822,202200,21821365,2245,2245,2245,2245,0
20230822,202100,21821365,2245,2245,2245,2245,0
20230822,202000,21821365,2245,2245,2245,2245,563
20230822,201900,21821365,2245,2245,2245,2245,0
20230822,201800,21821365,2245,2245,2245,2245,0
20230822,201700,21821365,2245,2245,2245,2245,0
20230822,201600,21821365,2245,2245,2245,2245,0
20230822,201500,21821365,2245,2245,2245,2245,0
20230822,201400,21821365,2245,2245,2245,2245,0
20230822,201300,21821365,2245,2245,2245,2245,0
20230822,201200,21821365,2245,2245,2245,2245,0
20230822,201100,21821365,2245,2245,2245,2245,0
20230822,201000,21821365,2245,2245,2245,2245,0
20230822,200900,21821365,2245,2245,2245,2245,0
20230822,200800,21821365,2245,2245,2245,2245,0
20230822,200700,21821365,2245,2245,2245,2245,0
20230822,200600,21821365,2245,2245,2245,2245,0
20230822,200500,21821365,2245,2245,2245,2245,0
20230822,200400,21821365,2245,2245,2245,2245,0
20230822,200300,21821365,2245,2245,2245,2245,0
20230822,200200,21821365,2245,2245,2245,2245,0
20230822,200100,21821365,2245,2245,2245,2245,0
20230822,200000,21821365,2245,2245,2245,2245,0
20230822,195900,21821365,2245,2245,2245,2245,0
20230822,195800,21821365,2245,2245,2245,2245,0
20230822,195700,21821365,2245,2245,2245,2245,0
20230822,195600,21821365,2245,2245,2245,2245,0
20230822,195500,21821365,2245,2245,2245,2245,0
20230822,195400,21821365,2245,2245,2245,2245,0
20230822,195300,21821365,2245,2245,2245,2245,0
20230822,195200,21821365,2245,2245,2245,2245,0
20230822,195100,21821365,2245,2245,2245,2245,0
20230822,195000,21821365,2245,2245,2245,2245,563
20230822,194900,21821365,2245,2245,2245,2245,0
20230822,194800,21821365,2245,2245,2245,2245,0
20230822,194700,21821365,2245,2245,2245,2245,0
20230822,194600,21821365,2245,2245,2245,2245,0
20230822,194500,21821365,2245,2245,2245,2245,0
20230822,194400,21821365,2245,2245,2245,2245,0
20230822,194300,21821365,2245,2245,2245,2245,0
20230822,194200,21821365,2245,2245,2245,2245,0
20230822,194100,21821365,2245,2245,2245,2245,0
20230822,194000,21821365,2245,2245,2245,2245,0
20230822,193900,21821365,2245,2245,2245,2245,0
20230822,193800,21821365,2245,2245,2245,2245,0
20230822,193700,21821365,2245,2245,2245,2245,0
20230822,193600,21821365,2245,2245,2245,2245,0
20230822,193500,21821365,2245,2245,2245,2245,0
20230822,193400,21821365,2245,2245,2245,2245,0
20230822,193300,21821365,2245,2245,2245,2245,0
20230822,193200,21821365,2245,2245,2245,2245,0
20230822,193100,21821365,2245,2245,2245,2245,0
20230822,193000,21821365,2245,2245,2245,2245,0
20230822,192900,21821365,2245,2245,2245,2245,0
20230822,192800,21821365,2245,2245,2245,2245,0
20230822,192700,21821365,2245,2245,2245,2245,0
20230822,192600,21821365,2245,2245,2245,2245,0
20230822,192500,21821365,2245,2245,2245,2245,0
20230822,192400,21821365,2245,2245,2245,2245,0
20230822,192300,21821365,2245,2245,2245,2245,0
20230822,192200,21821365,2245,2245,2245,2245,0
20230822,192100,21821365,2245,2245,2245,2245,0
20230822,192000,21821365,2245,2245,2245,2245,563
20230822,191900,21821365,2245,2245,2245,2245,0
20230822,191800,21821365,2245,2245,2245,2245,0
20230822,191700,21821365,2245,2245,2245,2245,0
20230822,191600,21821365,2245,2245,2245,2245,0
20230822,191500,21821365,2245,2245,2245,2245,0
20230822,191400,21821365,2245,2245,2245,2245,0
20230822,191300,21821365,2245,2245,2245,2245,0
20230822,191200,21821365,2245,2245,2245,2245,0
20230822,191100,21821365,2245,2245,2245,2245,0
20230822,191000,21821365,2245,2245,2245,2245,0
20230822,190900,21821365,2245,2245,2245,2245,0
20230822,190800,21821365,2245,2245,2245,2245,0
20230822,190700,21821365,2245,2245,2245,2245,0
20230822,190600,21821365,2245,2245,2245,2245,0
20230822,190500,21821365,2245,2245,2245,2245,0
20230822,190400,21821365,2245,2245,2245,2245,0
20230822,190300,21821365,2245,2245,2245,2245,0
20230822,190200,21821365,2245,2245,2245,2245,0
20230822,190100,21821365,2245,2245,2245,2245,0
20230822,190000,21821365,2245,2245,2245,2245,0
20230822,185900,21821365,2245,2245,2245,2245,0
20230822,185800,21821365,2245,2245,2245,2245,0
20230822,185700,21821365,2245,2245,2245,2245,0
20230822,185600,21821365,2245,2245,2245,2245,0
20230822,185500,21821365,2245,2245,2245,2245,0
20230822,185400,21821365,2245,2245,2245,2245,0
20230822,185300,21821365,2245,2245,2245,2245,0
20230822,185200,21821365,2245,2245,2245,2245,0
20230822,185100,21821365,2245,2245,2245,2245,0
20230822,185000,21821365,2245,2245,2245,2245,563
20230822,184900,21821365,2245,2245,2245,2245,0
20230822,184800,21821365,2245,2245,2245,2245,0
20230822,184700,21821365,2245,2245,2245,2245,0
20230822,184600,21821365,2245,2245,2245,2245,0
20230822,184500,21821365,2245,2245,2245,2245,0
20230822,184400,21821365,2245,2245,2245,2245,0
20230822,184300,21821365,2245,2245,2245,2245,0
20230822,184200,21821365,2245,2245,2245,2245,0
20230822,184100,21821365,2245,2245,2245,2245,0
20230822,184000,21821365,2245,2245,2245,2245,0
20230822,183900,21821365,2245,2245,2245,2245,0
20230822,183800,21821365,2245,2245,2245,2245,0
20230822,183700,21821365,2245,2245,2245,2245,0
20230822,183600,21821365,2245,2245,2245,2245,0
20230822,183500,21821365,2245,2245,2245,2245,0
20230822,183400,21821365,2245,2245,2245,2245,0
20230822,183300,21821365,2245,2245,2245,2245,0
20230822,183200,21821365,2245,2245,2245,2245,0
20230822,183100,21821365,2245,2245,2245,2245,0
20230822,183000,21821365,2245,2245,2245,2245,0
20230822,182900,21821365,2245,2245,2245,2245,0
20230822,182800,21821365,2245,2245,2245,2245,0
20230822,182700,21821365,2245,2245,2245,2245,0
20230822,182600,21821365,2245,2245,2245,2245,0
20230822,182500,21821365,2245,2245,2245,2245,0
20230822,182400,21821365,2245,2245,2245,2245,0
20230822,182300,21821365,2245,2245,2245,2245,0
20230822,182200,21821365,2245,2245,2245,2245,0
20230822,182100,21821365,2245,2245,2245,2245,0
20230822,182000,21821365,2245,2245,2245,2245,563
20230822,181900,21821365,2245,2245,2245,2245,0
20230822,181800,21821365,2245,2245,2245,2245,0
20230822,181700,21821365,2245,2245,2245,2245,0
20230822,181600,21821365,2245,2245,2245,2245,0
20230822,181500,21821365,2245,2245,2245,2245,0
20230822,181400,21821365,2245,2245,2245,2245,0
20230822,181300,21821365,2245,2245,2245,2245,0
20230822,181200,21821365,2245,2245,2245,2245,0
20230822,181100,21821365,2245,2245,2245,2245,0
20230822,181000,21821365,2245,2245,2245,2245,0
20230822,180900,21821365,2245,2245,2245,2245,0
20230822,180800,21821365,2245,2245,2245,2245,0
20230822,180700,21821365,2245,2245,2245,2245,0
20230822,180600,21821365,2245,2245,2245,2245,0
20230822,180500,21821365,2245,2245,2245,2245,0
20230822,180400,21821365,2245,2245,2245,2245,0
20230822,180300,21821365,2245,2245,2245,2245,0
20230822,180200,21821365,2245,2245,2245,2245,0
20230822,180100,21821365,2245,2245,2245,2245,0
20230822,180000,21821365,2245,2245,2245,2245,0
20230822,175900,21821365,2245,2245,2245,2245,0
20230822,175800,21821365,2245,2245,2245,2245,0
20230822,175700,21821365,2245,2245,2245,2245,0
20230822,175600,21821365,2245,2245,2245,2245,0
20230822,175500,21821365,2245,2245,2245,2245,0
20230822,175400,21821365,2245,2245,2245,2245,0
20230822,175300,21821365,2245,2245,2245,2245,0
20230822,175200,21821365,2245,2245,2245,2245,0
20230822,175100,21821365,2245,2245,2245,2245,0
20230822,175000,21821365,2245,2245,2245,2245,563
20230822,174900,21821365,2245,2245,2245,2245,0
20230822,174800,21821365,2245,2245,2245,2245,0
20230822,174700,21821365,2245,2245,2245,2245,0
20230822,174600,21821365,2245,2245,2245,2245,0
20230822,174500,21821365,2245,2245,2245,2245,0
20230822,174400,21821365,2245,2245,2245,2245,0
20230822,174300,21821365,2245,2245,2245,2245,0
20230822,174200,21821365,2245,2245,2245,2245,0
20230822,174100,21821365,2245,2245,2245,2245,0
20230822,174000,21821365,2245,2245,2245,2245,0
20230822,173900,21821365,2245,2245,2245,2245,0
20230822,173800,21821365,2245,2245,2245,2245,0
20230822,173700,21821365,2245,2245,2245,2245,0
20230822,173600,21821365,2245,2245,2245,2245,0
20230822,173500,21821365,2245,2245,2245,2245,0
20230822,173400,21821365,2245,2245,2245,2245,0
20230822,173300,21821365,2245,2245,2245,2245,0
20230822,173200,21821365,2245,2245,2245,2245,0
20230822,173100,21821365,2245,2245,2245,2245,0
20230822,173000,21821365,2245,2245,2245,2245,0
20230822,172900,21821365,2245,2245,2245,2245,0
20230822,172800,21821365,2245,2245,2245,2245,0
20230822,172700,21821365,2245,2245,2245,2245,0
20230822,172600,21821365,2245,2245,2245,2245,0
20230822,172500,21821365,2245,2245,2245,2245,0
20230822,172400,21821365,2245,2245,2245,2245,0
20230822,172300,21821365,2245,2245,2245,2245,0
20230822,172200,21821365,2245,2245,2245,2245,0
20230822,172100,21821365,2245,2245,2245,2245,0
20230822,172000,21821365,2245,2245,2245,2245,563
20230822,171900,21821365,2245,2245,2245,2245,0
20230822,171800,21821365,2245,2245,2245,2245,0
20230822,171700,21821365,2245,2245,2245,2245,0
20230822,171600,21821365,2245,2245,2245,2245,0
20230822,171500,21821365,2245,2245,2245,2245,0
20230822,171400,21821365,2245,2245,2245,2245,0
20230822,171300,21821365,2245,2245,2245,2245,0
20230822,171200,21821365,2245,2245,2245,2245,0
20230822,171100,21821365,2245,2245,2245,2245,0
20230822,171000,21821365,2245,2245,2245,2245,0
20230822,170900,21821365,2245,2245,2245,2245,0
20230822,170800,21821365,2245,2245,2245,2245,0
20230822,170700,21821365,2245,2245,2245,2245,0
20230822,170600,21821365,2245,2245,2245,2245,0
20230822,170500,21821365,2245,2245,2245,2245,0
20230822,170400,21821365,2245,2245,2245,2245,0
20230822,170300,21821365,2245,2245,2245,2245,0
20230822,170200,21821365,2245,2245,2245,2245,0
20230822,170100,21821365,2245,2245,2245,2245,0
20230822,170000,21821365,2245,2245,2245,2245,0
20230822,165900,21821365,2245,2245,2245,2245,0
20230822,165800,21821365,2245,2245,2245,2245,0
20230822,165700,21821365,2245,2245,2245,2245,0
20230822,165600,21821365,2245,2245,2245,2245,0
20230822,165500,21821365,2245,2245,2245,2245,0
20230822,165400,21821365,2245,2245,2245,2245,0
20230822,165300,21821365,2245,2245,2245,2245,0
20230822,165200,21821365,2245,2245,2245,2245,0
20230822,165100,21821365,2245,2245,2245,2245,0
20230822,165000,21821365,2245,2245,2245,2245,563
20230822,164900,21821365,2245,2245,2245,2245,0
20230822,164800,21821365,2245,2245,2245,2245,0
20230822,164700,21821365,2245,2245,2245,2245,0
20230822,164600,21821365,2245,2245,2245,2245,0
20230822,164500,21821365,2245,2245,2245,2245,0
20230822,164400,21821365,2245,2245,2245,2245,0
20230822,164300,21821365,2245,2245,2245,2245,0
20230822,164200,21821365,2245,2245,2245,2245,0
20230822,164100,21821365,2245,2245,2245,2245,0
20230822,164000,21821365,2245,2245,2245,2245,0
20230822,163900,21821365,2245,2245,2245,2245,0
20230822,163800,21821365,2245,2245,2245,2245,0
20230822,163700,21821365,2245,2245,2245,2245,0
20230822,163600,21821365,2245,2245,2245,2245,0
20230822,163500,21821365,2245,2245,2245,2245,0
20230822,163400,21821365,2245,2245,2245,2245,0
20230822,163300,21821365,2245,2245,2245,2245,0
20230822,163200,21821365,2245,2245,2245,2245,0
20230822,163100,21821365,2245,2245,2245,2245,0
20230822,163000,21821365,2245,2245,2245,2245,0
20230822,162900,21821365,2245,2245,2245,2245,0
20230822,162800,21821365,2245,2245,2245,2245,0
20230822,162700,21821365,2245,2245,2245,2245,0
20230822,162600,21821365,2245,2245,2245,2245,0
20230822,162500,21821365,2245,2245,2245,2245,0
20230822,162400,21821365,2245,2245,2245,2245,0
20230822,162300,21821365,2245,2245,2245,2245,0
20230822,162200,21821365,2245,2245,2245,2245,0
20230822,162100,21821365,2245,2245,2245,2245,0
20230822,162000,21821365,2245,2245,2245,2245,563
20230822,161900,21821365,2245,2245,2245,2245,0
20230822,161800,21821365,2245,2245,2245,2245,0
20230822,161700,21821365,2245,2245,2245,2245,0
20230822,161600,21821365,2245,2245,2245,2245,0
20230822,161500,21821365,2245,2245,2245,2245,0
20230822,161400,21821365,2245,2245,2245,2245,0
20230822,161300,21821365,2245,2245,2245,2245,0
20230822,161200,21821365,2245,2245,2245,2245,0
20230822,161100,21821365,2245,2245,2245,2245,0
20230822,161000,21821365,2245,2245,2245,2245,0
20230822,160900,21821365,2245,2245,2245,2245,0
20230822,160800,21821365,2245,2245,2245,2245,0
20230822,160700,21821365,2245,2245,2245,2245,0
20230822,160600,21821365,2245,2245,2245,2245,0
20230822,160500,21821365,2245,2245,2245,2245,0
20230822,160400,21821365,2245,2245,2245,2245,0
20230822,160300,21821365,2245,2245,2245,2245,0
20230822,160200,21821365,2245,2245,2245,2245,0
20230822,160100,21821365,2245,2245,2245,2245,0
20230822,160000,21821365,2245,2245,2245,2245,0
20230822,155900,21821365,2245,2245,2245,2245,0
20230822,155800,21821365,2245,2245,2245,2245,0
20230822,155700,21821365,2245,2245,2245,2245,0
20230822,155600,21821365,2245,2245,2245,2245,0
20230822,155500,21821365,2245,2245,2245,2245,0
20230822,155400,21821365,2245,2245,2245,2245,0
20230822,155300,21821365,2245,2245,2245,2245,0
20230822,155200,21821365,2245,2245,2245,2245,0
20230822,155100,21821365,2245,2245,2245,2245,0
20230822,155000,21821365,2245,2245,2245,2245,563
20230822,154900,21821365,2245,2245,2245,2245,0
20230822,154800,21821365,2245,2245,2245,2245,0
20230822,154700,21821365,2245,2245,2245,2245,0
20230822,154600,21821365,2245,2245,2245,2245,0
20230822,154500,21821365,2245,2245,2245,2245,0
20230822,154400,21821365,2245,2245,2245,2245,0
20230822,154300,21821365,2245,2245,2245,2245,0
20230822,154200,21821365,2245,2245,2245,2245,0
20230822,154100,21821365,2245,2245,2245,2245,0
20230822,154000,21821365,2245,2245,2245,2245,0
20230822,153900,21821365,2245,2245,2245,2245,0
20230822,153800,21821365,2245,2245,2245,2245,0
20230822,153700,21821365,2245,2245,2245,2245,0
20230822,153600,21821365,2245,2245,2245,2245,0
20230822,153500,21821365,2245,2245,2245,2245,0
20230822,153400,21821365,2245,2245,2245,2245,0
20230822,153300,21821365,2245,2245,2245,2245,0
20230822,153200,21821365,2245,2245,2245,2245,0
20230822,153100,21821365,2245,2245,2245,2245,0
20230822,153000,21821365,2245,2245,2245,2245,0
20230822,152900,21821365,2245,2245,2245,2245,0
20230822,152800,21821365,2245,2245,2245,2245,0
20230822,152700,21821365,2245,2245,2245,2245,0
20230822,152600,21821365,2245,2245,2245,2245,0
20230822,152500,21821365,2245,2245,2245,2245,0
20230822,152400,21821365,2245,2245,2245,2245,0
20230822,152300,21821365,2245,2245,2245,2245,0
20230822,152200,21821365,2245,2245,2245,2245,0
20230822,152100,21821365,2245,2245,2245,2245,0
20230822,152000,21821365,2245,2245,2245,2245,0
20230822,151900,21821365,2245,2245,2245,2245,0
20230822,151800,21821365,2245,2245,2245,2245,0
20230822,151700,21821365,2245,2245,2245,2245,0
20230822,151600,21821365,2245,2245,2245,2245,0
20230822,151500,21821365,2245,2245,2245,2245,0
20230822,151400,21821365,2245,2245,2245,2245,0
20230822,151300,21821365,2245,2245,2245,2245,0
20230822,151200,21821365,2245,2245,2245,2245,0
20230822,151100,21821365,2245,2245,2245,2245,0
20230822,151000,21821365,2245,2245,2245,2245,0
20230822,150900,21821365,2245,2245,2245,2245,0
20230822,150800,21821365,2245,2245,2245,2245,0
20230822,150700,21821365,2245,2245,2245,2245,0
20230822,150600,21821365,2245,2245,2245,2245,0
20230822,150500,21821365,2245,2245,2245,2245,0
20230822,150400,21821365,2245,2245,2245,2245,0
20230822,150300,21821365,2245,2245,2245,2245,0
20230822,150200,21821365,2245,2245,2245,2245,0
20230822,150100,21821365,2245,2245,2245,2245,0
20230822,150000,21821365,2245,2245,2245,2245,0
20230822,145900,21821365,2245,2245,2245,2245,0
20230822,145800,21821365,2245,2245,2245,2245,0
20230822,145700,21821365,2245,2245,2245,2245,0
20230822,145600,21821365,2245,2245,2245,2245,0
20230822,145500,21821365,2245,2245,2245,2245,0
20230822,145400,21821365,2245,2245,2245,2245,0
20230822,145300,21821365,2245,2245,2245,2245,0
20230822,145200,21821365,2245,2245,2245,2245,0
20230822,145100,21821365,2245,2245,2245,2245,0
20230822,145000,21821365,2245,2245,2245,2245,0
20230822,144900,21821365,2245,2245,2245,2245,0
20230822,144800,21821365,2245,2245,2245,2245,0
20230822,144700,21821365,2245,2245,2245,2245,0
20230822,144600,21821365,2245,2245,2245,2245,0
20230822,144500,21821365,2245,2245,2245,2245,0
20230822,144400,21821365,2245,2245,2245,2245,563
20230822,144300,20557430,2235,2235,2235,2235,0
20230822,144200,20557430,2235,2235,2235,2235,0
20230822,144100,20557430,2235,2235,2235,2235,0
20230822,144000,20557430,2235,2235,2235,2235,0
20230822,143900,20557430,2235,2235,2235,2235,0
20230822,143800,20557430,2235,2235,2235,2235,1
20230822,143700,20555195,2240,2240,2240,2240,0
20230822,143600,20555195,2240,2240,2240,2240,0
20230822,143500,20555195,2240,2240,2240,2240,0
20230822,143400,20555195,2240,2240,2240,2240,0
20230822,143300,20555195,2240,2240,2240,2240,0
20230822,143200,20555195,2240,2240,2240,2240,0
20230822,143100,20555195,2240,2240,2240,2240,0
20230822,143000,20555195,2240,2240,2240,2240,0
20230822,142900,20555195,2240,2240,2240,2240,0
20230822,142800,20555195,2240,2240,2240,2240,949
20230822,142700,18429435,2235,2235,2235,2235,0
20230822,142600,18429435,2235,2235,2235,2235,0
20230822,142500,18429435,2235,2235,2235,2235,0
20230822,142400,18429435,2235,2235,2235,2235,0
20230822,142300,18429435,2235,2235,2235,2235,0
20230822,142200,18429435,2235,2235,2235,2235,0
20230822,142100,18429435,2235,2235,2235,2235,0
20230822,142000,18429435,2235,2235,2235,2235,0
20230822,141900,18429435,2235,2235,2235,2235,0
20230822,141800,18429435,2235,2235,2235,2235,0
20230822,141700,18429435,2235,2235,2235,2235,0
20230822,141600,18429435,2235,2235,2235,2235,0
20230822,141500,18429435,2235,2235,2235,2235,0
20230822,141400,18429435,2235,2235,2235,2235,0
20230822,141300,18429435,2235,2235,2235,2235,0
20230822,141200,18429435,2235,2235,2235,2235,0
20230822,141100,18429435,2235,2235,2235,2235,0
20230822,141000,18429435,2235,2235,2235,2235,0
20230822,140900,18429435,2235,2235,2235,2235,0
20230822,140800,18429435,2235,2235,2235,2235,0
20230822,140700,18429435,2235,2235,2235,2235,0
20230822,140600,18429435,2235,2235,2235,2235,0
20230822,140500,18429435,2235,2235,2235,2235,0
20230822,140400,18429435,2235,2235,2235,2235,0
20230822,140300,18429435,2235,2235,2235,2235,0
20230822,140200,18429435,2235,2235,2235,2235,0
20230822,140100,18429435,2235,2235,2235,2235,0
20230822,140000,18429435,2235,2235,2235,2235,0
20230822,135900,18429435,2235,2235,2235,2235,0
20230822,135800,18429435,2235,2235,2235,2235,0
20230822,135700,18429435,2235,2235,2235,2235,0
20230822,135600,18429435,2235,2235,2235,2235,0
20230822,135500,18429435,2235,2235,2235,2235,55
20230822,135400,18306510,2235,2235,2235,2235,0
20230822,135300,18306510,2235,2235,2235,2235,0
20230822,135200,18306510,2235,2235,2235,2235,0
20230822,135100,18306510,2235,2235,2235,2235,0
20230822,135000,18306510,2235,2235,2235,2235,0
20230822,134900,18306510,2235,2235,2235,2235,0
20230822,134800,18306510,2235,2235,2235,2235,0
20230822,134700,18306510,2235,2235,2235,2235,0
20230822,134600,18306510,2235,2235,2235,2235,0
20230822,134500,18306510,2235,2235,2235,2235,0
20230822,134400,18306510,2235,2235,2235,2235,0
20230822,134300,18306510,2235,2235,2235,2235,0
20230822,134200,18306510,2235,2235,2235,2235,2
20230822,134100,18302040,2240,2240,2240,2240,0
20230822,134000,18302040,2240,2240,2240,2240,0
20230822,133900,18302040,2240,2240,2240,2240,0
20230822,133800,18302040,2240,2240,2240,2240,0
20230822,133700,18302040,2240,2240,2240,2240,0
20230822,133600,18302040,2240,2240,2240,2240,0
20230822,133500,18302040,2240,2240,2240,2240,0
20230822,133400,18302040,2240,2240,2240,2240,0
20230822,133300,18302040,2240,2240,2240,2240,0
20230822,133200,18302040,2240,2240,2240,2240,0
20230822,133100,18302040,2240,2240,2240,2240,0
20230822,133000,18302040,2240,2240,2240,2240,0
20230822,132900,18302040,2240,2240,2240,2240,0
20230822,132800,18302040,2240,2240,2240,2240,0
20230822,132700,18302040,2240,2240,2240,2240,0
20230822,132600,18302040,2240,2240,2240,2240,0
20230822,132500,18302040,2240,2240,2240,2240,0
20230822,132400,18302040,2240,2240,2240,2240,0
20230822,132300,18302040,2240,2240,2240,2240,0
20230822,132200,18302040,2240,2240,2240,2240,0
20230822,132100,18302040,2240,2240,2240,2240,0
20230822,132000,18302040,2240,2240,2240,2240,0
20230822,131900,18302040,2240,2240,2240,2240,0
20230822,131800,18302040,2240,2240,2240,2240,0
20230822,131700,18302040,2240,2240,2240,2240,0
20230822,131600,18302040,2240,2240,2240,2240,0
20230822,131500,18302040,2240,2240,2240,2240,0
20230822,131400,18302040,2240,2240,2240,2240,0
20230822,131300,18302040,2240,2240,2240,2240,0
20230822,131200,18302040,2240,2240,2240,2240,0
20230822,131100,18302040,2240,2240,2240,2240,0
20230822,131000,18302040,2240,2240,2240,2240,0
20230822,130900,18302040,2240,2240,2240,2240,0
20230822,130800,18302040,2240,2240,2240,2240,0
20230822,130700,18302040,2240,2240,2240,2240,0
20230822,130600,18302040,2240,2240,2240,2240,0
20230822,130500,18302040,2240,2240,2240,2240,0
20230822,130400,18302040,2240,2240,2240,2240,0
20230822,130300,18302040,2240,2240,2240,2240,0
20230822,130200,18302040,2240,2240,2240,2240,0
20230822,130100,18302040,2240,2240,2240,2240,0
20230822,130000,18302040,2240,2240,2240,2240,0
20230822,125900,18302040,2240,2240,2240,2240,0
20230822,125800,18302040,2240,2240,2240,2240,0
20230822,125700,18302040,2240,2240,2240,2240,0
20230822,125600,18302040,2240,2240,2240,2240,0
20230822,125500,18302040,2240,2240,2240,2240,0
20230822,125400,18302040,2240,2240,2240,2240,0
20230822,125300,18302040,2240,2240,2240,2240,0
20230822,125200,18302040,2240,2240,2240,2240,0
20230822,125100,18302040,2240,2240,2240,2240,0
20230822,125000,18302040,2240,2240,2240,2240,0
20230822,124900,18302040,2240,2240,2240,2240,0
20230822,124800,18302040,2240,2240,2240,2240,0
20230822,124700,18302040,2240,2240,2240,2240,0
20230822,124600,18302040,2240,2240,2240,2240,0
20230822,124500,18302040,2240,2240,2240,2240,0
20230822,124400,18302040,2240,2240,2240,2240,0
20230822,124300,18302040,2240,2240,2240,2240,0
20230822,124200,18302040,2240,2240,2240,2240,0
20230822,124100,18302040,2240,2240,2240,2240,0
20230822,124000,18302040,2240,2240,2240,2240,0
20230822,123900,18302040,2240,2240,2240,2240,0
20230822,123800,18302040,2240,2240,2240,2240,0
20230822,123700,18302040,2240,2240,2240,2240,0
20230822,123600,18302040,2240,2240,2240,2240,0
20230822,123500,18302040,2240,2240,2240,2240,0
20230822,123400,18302040,2240,2240,2240,2240,0
20230822,123300,18302040,2240,2240,2240,2240,0
20230822,123200,18302040,2240,2240,2240,2240,0
20230822,123100,18302040,2240,2240,2240,2240,0
20230822,123000,18302040,2240,2240,2240,2240,0
20230822,122900,18302040,2240,2240,2240,2240,0
20230822,122800,18302040,2240,2240,2240,2240,0
20230822,122700,18302040,2240,2240,2240,2240,0
20230822,122600,18302040,2240,2240,2240,2240,0
20230822,122500,18302040,2240,2240,2240,2240,0
20230822,122400,18302040,2240,2240,2240,2240,0
20230822,122300,18302040,2240,2240,2240,2240,0
20230822,122200,18302040,2240,2240,2240,2240,0
20230822,122100,18302040,2240,2240,2240,2240,0
20230822,122000,18302040,2240,2240,2240,2240,0
20230822,121900,18302040,2240,2240,2240,2240,0
20230822,121800,18302040,2240,2240,2240,2240,0
20230822,121700,18302040,2240,2240,2240,2240,0
20230822,121600,18302040,2240,2240,2240,2240,0
20230822,121500,18302040,2240,2240,2240,2240,0
20230822,121400,18302040,2240,2240,2240,2240,0
20230822,121300,18302040,2240,2240,2240,2240,0
20230822,121200,18302040,2240,2240,2240,2240,0
20230822,121100,18302040,2240,2240,2240,2240,0
20230822,121000,18302040,2240,2240,2240,2240,0
20230822,120900,18302040,2240,2240,2240,2240,0
20230822,120800,18302040,2240,2240,2240,2240,0
20230822,120700,18302040,2240,2240,2240,2240,0
20230822,120600,18302040,2240,2240,2240,2240,0
20230822,120500,18302040,2240,2240,2240,2240,0
20230822,120400,18302040,2240,2240,2240,2240,0
20230822,120300,18302040,2240,2240,2240,2240,0
20230822,120200,18302040,2240,2240,2240,2240,0
20230822,120100,18302040,2240,2240,2240,2240,0
20230822,120000,18302040,2240,2240,2240,2240,0
20230822,115900,18302040,2240,2240,2240,2240,0
20230822,115800,18302040,2240,2240,2240,2240,0
20230822,115700,18302040,2240,2240,2240,2240,0
20230822,115600,18302040,2240,2240,2240,2240,0
20230822,115500,18302040,2240,2240,2240,2240,0
20230822,115400,18302040,2240,2240,2240,2240,0
20230822,115300,18302040,2240,2240,2240,2240,0
20230822,115200,18302040,2240,2240,2240,2240,0
20230822,115100,18302040,2240,2240,2240,2240,0
20230822,115000,18302040,2240,2240,2240,2240,0
20230822,114900,18302040,2240,2240,2240,2240,0
20230822,114800,18302040,2240,2240,2240,2240,0
20230822,114700,18302040,2240,2240,2240,2240,0
20230822,114600,18302040,2240,2240,2240,2240,0
20230822,114500,18302040,2240,2240,2240,2240,0
20230822,114400,18302040,2240,2240,2240,2240,0
20230822,114300,18302040,2240,2240,2240,2240,0
20230822,114200,18302040,2240,2240,2240,2240,0
20230822,114100,18302040,2240,2240,2240,2240,0
20230822,114000,18302040,2240,2240,2240,2240,0
20230822,113900,18302040,2240,2240,2240,2240,0
20230822,113800,18302040,2240,2240,2240,2240,0
20230822,113700,18302040,2240,2240,2240,2240,0
20230822,113600,18302040,2240,2240,2240,2240,0
20230822,113500,18302040,2240,2240,2240,2240,0
20230822,113400,18302040,2240,2240,2240,2240,0
20230822,113300,18302040,2240,2240,2240,2240,0
20230822,113200,18302040,2240,2240,2240,2240,0
20230822,113100,18302040,2240,2240,2240,2240,0
20230822,113000,18302040,2240,2240,2240,2240,0
20230822,112900,18302040,2240,2240,2240,2240,0
20230822,112800,18302040,2240,2240,2240,2240,0
20230822,112700,18302040,2240,2240,2240,2240,0
20230822,112600,18302040,2240,2240,2240,2240,0
20230822,112500,18302040,2240,2240,2240,2240,0
20230822,112400,18302040,2240,2240,2240,2240,0
20230822,112300,18302040,2240,2240,2240,2240,0
20230822,112200,18302040,2240,2240,2240,2240,0
20230822,112100,18302040,2240,2240,2240,2240,0
20230822,112000,18302040,2240,2240,2240,2240,0
20230822,111900,18302040,2240,2240,2240,2240,0
20230822,111800,18302040,2240,2240,2240,2240,0
20230822,111700,18302040,2240,2240,2240,2240,0
20230822,111600,18302040,2240,2240,2240,2240,0
20230822,111500,18302040,2240,2240,2240,2240,0
20230822,111400,18302040,2240,2240,2240,2240,0
20230822,111300,18302040,2240,2240,2240,2240,0
20230822,111200,18302040,2240,2240,2240,2240,0
20230822,111100,18302040,2240,2240,2240,2240,0
20230822,111000,18302040,2240,2240,2240,2240,0
20230822,110900,18302040,2240,2240,2240,2240,0
20230822,110800,18302040,2240,2240,2240,2240,0
20230822,110700,18302040,2240,2240,2240,2240,0
20230822,110600,18302040,2240,2240,2240,2240,0
20230822,110500,18302040,2240,2240,2240,2240,0
20230822,110400,18302040,2240,2240,2240,2240,0
20230822,110300,18302040,2240,2240,2240,2240,0
20230822,110200,18302040,2240,2240,2240,2240,0
20230822,110100,18302040,2240,2240,2240,2240,0
20230822,110000,18302040,2240,2240,2240,2240,0
20230822,105900,18302040,2240,2240,2240,2240,0
20230822,105800,18302040,2240,2240,2240,2240,0
20230822,105700,18302040,2240,2240,2240,2240,0
20230822,105600,18302040,2240,2240,2240,2240,0
20230822,105500,18302040,2240,2240,2240,2240,0
20230822,105400,18302040,2240,2240,2240,2240,0
20230822,105300,18302040,2240,2240,2240,2240,0
20230822,105200,18302040,2240,2240,2240,2240,0
20230822,105100,18302040,2240,2240,2240,2240,0
20230822,105000,18302040,2240,2240,2240,2240,0
20230822,104900,18302040,2240,2240,2240,2240,0
20230822,104800,18302040,2240,2240,2240,2240,0
20230822,104700,18302040,2240,2240,2240,2240,0
20230822,104600,18302040,2240,2240,2240,2240,0
20230822,104500,18302040,2240,2240,2240,2240,0
20230822,104400,18302040,2240,2240,2240,2240,0
20230822,104300,18302040,2240,2240,2240,2240,0
20230822,104200,18302040,2240,2240,2240,2240,0
20230822,104100,18302040,2240,2240,2240,2240,0
20230822,104000,18302040,2240,2240,2240,2240,0
20230822,103900,18302040,2240,2240,2240,2240,0
20230822,103800,18302040,2240,2240,2240,2240,0
20230822,103700,18302040,2240,2240,2240,2240,0
20230822,103600,18302040,2240,2240,2240,2240,0
20230822,103500,18302040,2240,2240,2240,2240,0
20230822,103400,18302040,2240,2240,2240,2240,0
20230822,103300,18302040,2240,2240,2240,2240,0
20230822,103200,18302040,2240,2240,2240,2240,0
20230822,103100,18302040,2240,2240,2240,2240,0
20230822,103000,18302040,2240,2240,2240,2240,0
20230822,102900,18302040,2240,2240,2240,2240,0
20230822,102800,18302040,2240,2240,2240,2240,0
20230822,102700,18302040,2240,2240,2240,2240,0
20230822,102600,18302040,2240,2240,2240,2240,0
20230822,102500,18302040,2240,2240,2240,2240,0
20230822,102400,18302040,2240,2240,2240,2240,0
20230822,102300,18302040,2240,2240,2240,2240,0
20230822,102200,18302040,2240,2240,2240,2240,0
20230822,102100,18302040,2240,2240,2240,2240,0
20230822,102000,18302040,2240,2240,2240,2240,0
20230822,101900,18302040,2240,2240,2240,2240,0
20230822,101800,18302040,2240,2240,2240,2240,0
20230822,101700,18302040,2240,2240,2240,2240,0
20230822,101600,18302040,2240,2240,2240,2240,0
20230822,101500,18302040,2240,2240,2240,2240,0
20230822,101400,18302040,2240,2240,2240,2240,0
20230822,101300,18302040,2240,2240,2240,2240,0
20230822,101200,18302040,2240,2240,2240,2240,0
20230822,101100,18302040,2240,2240,2240,2240,0
20230822,101000,18302040,2240,2240,2240,2240,0
20230822,100900,18302040,2240,2240,2240,2240,0
20230822,100800,18302040,2240,2240,2240,2240,0
20230822,100700,18302040,2240,2240,2240,2240,0
20230822,100600,18302040,2240,2240,2240,2240,0
20230822,100500,18302040,2240,2240,2240,2240,0
20230822,100400,18302040,2240,2240,2240,2240,0
20230822,100300,18302040,2240,2240,2240,2240,0
20230822,100200,18302040,2240,2240,2240,2240,0
20230822,100100,18302040,2240,2240,2240,2240,0
20230822,100000,18302040,2240,2240,2240,2240,0
20230822,095900,18302040,2240,2240,2240,2240,0
20230822,095800,18302040,2240,2240,2240,2240,0
20230822,095700,18302040,2240,2240,2240,2240,0
20230822,095600,18302040,2240,2240,2240,2240,0
20230822,095500,18302040,2240,2240,2240,2240,0
20230822,095400,18302040,2240,2240,2240,2240,0
20230822,095300,18302040,2240,2240,2240,2240,0
20230822,095200,18302040,2240,2240,2240,2240,0
20230822,095100,18302040,2240,2240,2240,2240,0
20230822,095000,18302040,2240,2240,2240,2240,0
20230822,094900,18302040,2240,2240,2240,2240,0
20230822,094800,18302040,2240,2240,2240,2240,0
20230822,094700,18302040,2240,2240,2240,2240,0
20230822,094600,18302040,2240,2240,2240,2240,0
20230822,094500,18302040,2240,2240,2240,2240,0
20230822,094400,18302040,2240,2240,2240,2240,0
20230822,094300,18302040,2240,2240,2240,2240,0
20230822,094200,18302040,2240,2240,2240,2240,0
20230822,094100,18302040,2240,2240,2240,2240,0
20230822,094000,18302040,2240,2240,2240,2240,2000
20230822,093900,13822040,2240,2240,2240,2240,0
20230822,093800,13822040,2240,2240,2240,2240,0
20230822,093700,13822040,2240,2240,2240,2240,0
20230822,093600,13822040,2240,2240,2240,2240,0
20230822,093500,13822040,2240,2240,2240,2240,0
20230822,093400,13822040,2240,2240,2240,2240,0
20230822,093300,13822040,2240,2240,2240,2240,0
20230822,093200,13822040,2240,2240,2240,2240,0
20230822,093100,13822040,2240,2240,2240,2240,0
20230822,093000,13822040,2240,2240,2240,2240,0
20230822,092900,13822040,2240,2240,2240,2240,0
20230822,092800,13822040,2240,2240,2240,2240,146
20230822,092700,13495000,2245,2245,2245,2245,0
20230822,092600,13495000,2245,2245,2245,2245,0
20230822,092500,13495000,2245,2245,2245,2245,0
20230822,092400,13495000,2245,2245,2245,2245,0
20230822,092300,13495000,2245,2245,2245,2245,1000
20230822,092200,11250000,2250,2250,2250,2250,5000
20230822,092100,0,2245,2245,2245,2245,0
20230822,092000,0,2245,2245,2245,2245,0
20230822,091900,0,2245,2245,2245,2245,0
20230822,091800,0,2245,2245,2245,2245,0
20230822,091700,0,2245,2245,2245,2245,0
20230822,091600,0,2245,2245,2245,2245,0
20230822,091500,0,2245,2245,2245,2245,0
20230822,091400,0,2245,2245,2245,2245,0
20230822,091300,0,2245,2245,2245,2245,0
20230822,091200,0,2245,2245,2245,2245,0
20230822,091100,0,2245,2245,2245,2245,0
20230822,091000,0,2245,2245,2245,2245,0
20230822,090900,0,2245,2245,2245,2245,0
20230822,090800,0,2245,2245,2245,2245,0
20230822,090700,0,2245,2245,2245,2245,0
20230822,090600,0,2245,2245,2245,2245,0
20230822,090500,0,2245,2245,2245,2245,0
20230822,090400,0,2245,2245,2245,2245,0
20230822,090300,0,2245,2245,2245,2245,0
20230822,090200,0,2245,2245,2245,2245,0
20230822,090100,0,2245,2245,2245,2245,0
20230822,090000,0,2245,2245,2245,2245,0