KissMeData/473000/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,213800,61111120,2130,2120,2130,2120,3
20240822,213700,61111120,2130,2130,2130,2130,0
20240822,213600,61111120,2130,2130,2130,2130,0
20240822,213500,61111120,2130,2130,2130,2130,0
20240822,213400,61111120,2130,2130,2130,2130,0
20240822,213300,61111120,2130,2130,2130,2130,0
20240822,213200,61111120,2130,2130,2130,2130,0
20240822,213100,61111120,2130,2130,2130,2130,0
20240822,213000,61111120,2130,2130,2130,2130,0
20240822,212900,61111120,2130,2130,2130,2130,0
20240822,212800,61111120,2130,2130,2130,2130,0
20240822,212700,61111120,2130,2130,2130,2130,0
20240822,212600,61111120,2130,2130,2130,2130,0
20240822,212500,61111120,2130,2130,2130,2130,0
20240822,212400,61111120,2130,2130,2130,2130,0
20240822,212300,61111120,2130,2130,2130,2130,0
20240822,212200,61111120,2130,2130,2130,2130,0
20240822,212100,61111120,2130,2130,2130,2130,0
20240822,212000,61111120,2130,2130,2130,2130,0
20240822,211900,61111120,2130,2130,2130,2130,0
20240822,211800,61111120,2130,2130,2130,2130,0
20240822,211700,61111120,2130,2130,2130,2130,0
20240822,211600,61111120,2130,2130,2130,2130,0
20240822,211500,61111120,2130,2130,2130,2130,0
20240822,211400,61111120,2130,2130,2130,2130,0
20240822,211300,61111120,2130,2130,2130,2130,0
20240822,211200,61111120,2130,2130,2130,2130,0
20240822,211100,61111120,2130,2130,2130,2130,0
20240822,211000,61111120,2130,2130,2130,2130,0
20240822,210900,61111120,2130,2130,2130,2130,0
20240822,210800,61111120,2130,2120,2130,2120,3
20240822,210700,61111120,2130,2130,2130,2130,0
20240822,210600,61111120,2130,2130,2130,2130,0
20240822,210500,61111120,2130,2130,2130,2130,0
20240822,210400,61111120,2130,2130,2130,2130,0
20240822,210300,61111120,2130,2130,2130,2130,0
20240822,210200,61111120,2130,2130,2130,2130,0
20240822,210100,61111120,2130,2130,2130,2130,0
20240822,210000,61111120,2130,2130,2130,2130,0
20240822,205900,61111120,2130,2130,2130,2130,0
20240822,205800,61111120,2130,2130,2130,2130,0
20240822,205700,61111120,2130,2130,2130,2130,0
20240822,205600,61111120,2130,2130,2130,2130,0
20240822,205500,61111120,2130,2130,2130,2130,0
20240822,205400,61111120,2130,2130,2130,2130,0
20240822,205300,61111120,2130,2130,2130,2130,0
20240822,205200,61111120,2130,2130,2130,2130,0
20240822,205100,61111120,2130,2130,2130,2130,0
20240822,205000,61111120,2130,2130,2130,2130,0
20240822,204900,61111120,2130,2130,2130,2130,0
20240822,204800,61111120,2130,2130,2130,2130,0
20240822,204700,61111120,2130,2130,2130,2130,0
20240822,204600,61111120,2130,2130,2130,2130,0
20240822,204500,61111120,2130,2130,2130,2130,0
20240822,204400,61111120,2130,2130,2130,2130,0
20240822,204300,61111120,2130,2130,2130,2130,0
20240822,204200,61111120,2130,2130,2130,2130,0
20240822,204100,61111120,2130,2130,2130,2130,0
20240822,204000,61111120,2130,2130,2130,2130,0
20240822,203900,61111120,2130,2130,2130,2130,0
20240822,203800,61111120,2130,2120,2130,2120,3
20240822,203700,61111120,2130,2130,2130,2130,0
20240822,203600,61111120,2130,2130,2130,2130,0
20240822,203500,61111120,2130,2130,2130,2130,0
20240822,203400,61111120,2130,2130,2130,2130,0
20240822,203300,61111120,2130,2130,2130,2130,0
20240822,203200,61111120,2130,2130,2130,2130,0
20240822,203100,61111120,2130,2130,2130,2130,0
20240822,203000,61111120,2130,2130,2130,2130,0
20240822,202900,61111120,2130,2130,2130,2130,0
20240822,202800,61111120,2130,2130,2130,2130,0
20240822,202700,61111120,2130,2130,2130,2130,0
20240822,202600,61111120,2130,2130,2130,2130,0
20240822,202500,61111120,2130,2130,2130,2130,0
20240822,202400,61111120,2130,2130,2130,2130,0
20240822,202300,61111120,2130,2130,2130,2130,0
20240822,202200,61111120,2130,2130,2130,2130,0
20240822,202100,61111120,2130,2130,2130,2130,0
20240822,202000,61111120,2130,2130,2130,2130,0
20240822,201900,61111120,2130,2130,2130,2130,0
20240822,201800,61111120,2130,2130,2130,2130,0
20240822,201700,61111120,2130,2130,2130,2130,0
20240822,201600,61111120,2130,2130,2130,2130,0
20240822,201500,61111120,2130,2130,2130,2130,0
20240822,201400,61111120,2130,2130,2130,2130,0
20240822,201300,61111120,2130,2130,2130,2130,0
20240822,201200,61111120,2130,2130,2130,2130,0
20240822,201100,61111120,2130,2130,2130,2130,0
20240822,201000,61111120,2130,2130,2130,2130,0
20240822,200900,61111120,2130,2130,2130,2130,0
20240822,200800,61111120,2130,2120,2130,2120,3
20240822,200700,61111120,2130,2130,2130,2130,0
20240822,200600,61111120,2130,2130,2130,2130,0
20240822,200500,61111120,2130,2130,2130,2130,0
20240822,200400,61111120,2130,2130,2130,2130,0
20240822,200300,61111120,2130,2130,2130,2130,0
20240822,200200,61111120,2130,2130,2130,2130,0
20240822,200100,61111120,2130,2130,2130,2130,0
20240822,200000,61111120,2130,2130,2130,2130,0
20240822,195900,61111120,2130,2130,2130,2130,0
20240822,195800,61111120,2130,2130,2130,2130,0
20240822,195700,61111120,2130,2130,2130,2130,0
20240822,195600,61111120,2130,2130,2130,2130,0
20240822,195500,61111120,2130,2130,2130,2130,0
20240822,195400,61111120,2130,2130,2130,2130,0
20240822,195300,61111120,2130,2130,2130,2130,0
20240822,195200,61111120,2130,2130,2130,2130,0
20240822,195100,61111120,2130,2130,2130,2130,0
20240822,195000,61111120,2130,2130,2130,2130,0
20240822,194900,61111120,2130,2130,2130,2130,0
20240822,194800,61111120,2130,2130,2130,2130,0
20240822,194700,61111120,2130,2130,2130,2130,0
20240822,194600,61111120,2130,2130,2130,2130,0
20240822,194500,61111120,2130,2130,2130,2130,0
20240822,194400,61111120,2130,2130,2130,2130,0
20240822,194300,61111120,2130,2130,2130,2130,0
20240822,194200,61111120,2130,2130,2130,2130,0
20240822,194100,61111120,2130,2130,2130,2130,0
20240822,194000,61111120,2130,2130,2130,2130,0
20240822,193900,61111120,2130,2130,2130,2130,0
20240822,193800,61111120,2130,2120,2130,2120,3
20240822,193700,61111120,2130,2130,2130,2130,0
20240822,193600,61111120,2130,2130,2130,2130,0
20240822,193500,61111120,2130,2130,2130,2130,0
20240822,193400,61111120,2130,2130,2130,2130,0
20240822,193300,61111120,2130,2130,2130,2130,0
20240822,193200,61111120,2130,2130,2130,2130,0
20240822,193100,61111120,2130,2130,2130,2130,0
20240822,193000,61111120,2130,2130,2130,2130,0
20240822,192900,61111120,2130,2130,2130,2130,0
20240822,192800,61111120,2130,2130,2130,2130,0
20240822,192700,61111120,2130,2130,2130,2130,0
20240822,192600,61111120,2130,2130,2130,2130,0
20240822,192500,61111120,2130,2130,2130,2130,0
20240822,192400,61111120,2130,2130,2130,2130,0
20240822,192300,61111120,2130,2130,2130,2130,0
20240822,192200,61111120,2130,2130,2130,2130,0
20240822,192100,61111120,2130,2130,2130,2130,0
20240822,192000,61111120,2130,2130,2130,2130,0
20240822,191900,61111120,2130,2130,2130,2130,0
20240822,191800,61111120,2130,2130,2130,2130,0
20240822,191700,61111120,2130,2130,2130,2130,0
20240822,191600,61111120,2130,2130,2130,2130,0
20240822,191500,61111120,2130,2130,2130,2130,0
20240822,191400,61111120,2130,2130,2130,2130,0
20240822,191300,61111120,2130,2130,2130,2130,0
20240822,191200,61111120,2130,2130,2130,2130,0
20240822,191100,61111120,2130,2130,2130,2130,0
20240822,191000,61111120,2130,2130,2130,2130,0
20240822,190900,61111120,2130,2130,2130,2130,0
20240822,190800,61111120,2130,2120,2130,2120,3
20240822,190700,61111120,2130,2130,2130,2130,0
20240822,190600,61111120,2130,2130,2130,2130,0
20240822,190500,61111120,2130,2130,2130,2130,0
20240822,190400,61111120,2130,2130,2130,2130,0
20240822,190300,61111120,2130,2130,2130,2130,0
20240822,190200,61111120,2130,2130,2130,2130,0
20240822,190100,61111120,2130,2130,2130,2130,0
20240822,190000,61111120,2130,2130,2130,2130,0
20240822,185900,61111120,2130,2130,2130,2130,0
20240822,185800,61111120,2130,2130,2130,2130,0
20240822,185700,61111120,2130,2130,2130,2130,0
20240822,185600,61111120,2130,2130,2130,2130,0
20240822,185500,61111120,2130,2130,2130,2130,0
20240822,185400,61111120,2130,2130,2130,2130,0
20240822,185300,61111120,2130,2130,2130,2130,0
20240822,185200,61111120,2130,2130,2130,2130,0
20240822,185100,61111120,2130,2130,2130,2130,0
20240822,185000,61111120,2130,2130,2130,2130,0
20240822,184900,61111120,2130,2130,2130,2130,0
20240822,184800,61111120,2130,2130,2130,2130,0
20240822,184700,61111120,2130,2130,2130,2130,0
20240822,184600,61111120,2130,2130,2130,2130,0
20240822,184500,61111120,2130,2130,2130,2130,0
20240822,184400,61111120,2130,2130,2130,2130,0
20240822,184300,61111120,2130,2130,2130,2130,0
20240822,184200,61111120,2130,2130,2130,2130,0
20240822,184100,61111120,2130,2130,2130,2130,0
20240822,184000,61111120,2130,2130,2130,2130,0
20240822,183900,61111120,2130,2130,2130,2130,0
20240822,183800,61111120,2130,2120,2130,2120,3
20240822,183700,61111120,2130,2130,2130,2130,0
20240822,183600,61111120,2130,2130,2130,2130,0
20240822,183500,61111120,2130,2130,2130,2130,0
20240822,183400,61111120,2130,2130,2130,2130,0
20240822,183300,61111120,2130,2130,2130,2130,0
20240822,183200,61111120,2130,2130,2130,2130,0
20240822,183100,61111120,2130,2130,2130,2130,0
20240822,183000,61111120,2130,2130,2130,2130,0
20240822,182900,61111120,2130,2130,2130,2130,0
20240822,182800,61111120,2130,2130,2130,2130,0
20240822,182700,61111120,2130,2130,2130,2130,0
20240822,182600,61111120,2130,2130,2130,2130,0
20240822,182500,61111120,2130,2130,2130,2130,0
20240822,182400,61111120,2130,2130,2130,2130,0
20240822,182300,61111120,2130,2130,2130,2130,0
20240822,182200,61111120,2130,2130,2130,2130,0
20240822,182100,61111120,2130,2130,2130,2130,0
20240822,182000,61111120,2130,2130,2130,2130,0
20240822,181900,61111120,2130,2130,2130,2130,0
20240822,181800,61111120,2130,2130,2130,2130,0
20240822,181700,61111120,2130,2130,2130,2130,0
20240822,181600,61111120,2130,2130,2130,2130,0
20240822,181500,61111120,2130,2130,2130,2130,0
20240822,181400,61111120,2130,2130,2130,2130,0
20240822,181300,61111120,2130,2130,2130,2130,0
20240822,181200,61111120,2130,2130,2130,2130,0
20240822,181100,61111120,2130,2130,2130,2130,0
20240822,181000,61111120,2130,2130,2130,2130,0
20240822,180900,61111120,2130,2130,2130,2130,0
20240822,180800,61111120,2130,2120,2130,2120,3
20240822,180700,61111120,2130,2130,2130,2130,0
20240822,180600,61111120,2130,2130,2130,2130,0
20240822,180500,61111120,2130,2130,2130,2130,0
20240822,180400,61111120,2130,2130,2130,2130,0
20240822,180300,61111120,2130,2130,2130,2130,0
20240822,180200,61111120,2130,2130,2130,2130,0
20240822,180100,61111120,2130,2130,2130,2130,0
20240822,180000,61111120,2130,2130,2130,2130,0
20240822,175900,61111120,2130,2130,2130,2130,0
20240822,175800,61111120,2130,2130,2130,2130,0
20240822,175700,61111120,2130,2130,2130,2130,0
20240822,175600,61111120,2130,2130,2130,2130,0
20240822,175500,61111120,2130,2130,2130,2130,0
20240822,175400,61111120,2130,2130,2130,2130,0
20240822,175300,61111120,2130,2130,2130,2130,0
20240822,175200,61111120,2130,2130,2130,2130,0
20240822,175100,61111120,2130,2130,2130,2130,0
20240822,175000,61111120,2130,2130,2130,2130,0
20240822,174900,61111120,2130,2130,2130,2130,0
20240822,174800,61111120,2130,2130,2130,2130,0
20240822,174700,61111120,2130,2130,2130,2130,0
20240822,174600,61111120,2130,2130,2130,2130,0
20240822,174500,61111120,2130,2130,2130,2130,0
20240822,174400,61111120,2130,2130,2130,2130,0
20240822,174300,61111120,2130,2130,2130,2130,0
20240822,174200,61111120,2130,2130,2130,2130,0
20240822,174100,61111120,2130,2130,2130,2130,0
20240822,174000,61111120,2130,2130,2130,2130,0
20240822,173900,61111120,2130,2130,2130,2130,0
20240822,173800,61111120,2130,2120,2130,2120,3
20240822,173700,61111120,2130,2130,2130,2130,0
20240822,173600,61111120,2130,2130,2130,2130,0
20240822,173500,61111120,2130,2130,2130,2130,0
20240822,173400,61111120,2130,2130,2130,2130,0
20240822,173300,61111120,2130,2130,2130,2130,0
20240822,173200,61111120,2130,2130,2130,2130,0
20240822,173100,61111120,2130,2130,2130,2130,0
20240822,173000,61111120,2130,2130,2130,2130,0
20240822,172900,61111120,2130,2130,2130,2130,0
20240822,172800,61111120,2130,2130,2130,2130,0
20240822,172700,61111120,2130,2130,2130,2130,0
20240822,172600,61111120,2130,2130,2130,2130,0
20240822,172500,61111120,2130,2130,2130,2130,0
20240822,172400,61111120,2130,2130,2130,2130,0
20240822,172300,61111120,2130,2130,2130,2130,0
20240822,172200,61111120,2130,2130,2130,2130,0
20240822,172100,61111120,2130,2130,2130,2130,0
20240822,172000,61111120,2130,2130,2130,2130,0
20240822,171900,61111120,2130,2130,2130,2130,0
20240822,171800,61111120,2130,2130,2130,2130,0
20240822,171700,61111120,2130,2130,2130,2130,0
20240822,171600,61111120,2130,2130,2130,2130,0
20240822,171500,61111120,2130,2130,2130,2130,0
20240822,171400,61111120,2130,2130,2130,2130,0
20240822,171300,61111120,2130,2130,2130,2130,0
20240822,171200,61111120,2130,2130,2130,2130,0
20240822,171100,61111120,2130,2130,2130,2130,0
20240822,171000,61111120,2130,2130,2130,2130,0
20240822,170900,61111120,2130,2130,2130,2130,0
20240822,170800,61111120,2130,2120,2130,2120,3
20240822,170700,61111120,2130,2130,2130,2130,0
20240822,170600,61111120,2130,2130,2130,2130,0
20240822,170500,61111120,2130,2130,2130,2130,0
20240822,170400,61111120,2130,2130,2130,2130,0
20240822,170300,61111120,2130,2130,2130,2130,0
20240822,170200,61111120,2130,2130,2130,2130,0
20240822,170100,61111120,2130,2130,2130,2130,0
20240822,170000,61111120,2130,2130,2130,2130,0
20240822,165900,61111120,2130,2130,2130,2130,0
20240822,165800,61111120,2130,2130,2130,2130,0
20240822,165700,61111120,2130,2130,2130,2130,0
20240822,165600,61111120,2130,2130,2130,2130,0
20240822,165500,61111120,2130,2130,2130,2130,0
20240822,165400,61111120,2130,2130,2130,2130,0
20240822,165300,61111120,2130,2130,2130,2130,0
20240822,165200,61111120,2130,2130,2130,2130,0
20240822,165100,61111120,2130,2130,2130,2130,0
20240822,165000,61111120,2130,2130,2130,2130,0
20240822,164900,61111120,2130,2130,2130,2130,0
20240822,164800,61111120,2130,2130,2130,2130,0
20240822,164700,61111120,2130,2130,2130,2130,0
20240822,164600,61111120,2130,2130,2130,2130,0
20240822,164500,61111120,2130,2130,2130,2130,0
20240822,164400,61111120,2130,2130,2130,2130,0
20240822,164300,61111120,2130,2130,2130,2130,0
20240822,164200,61111120,2130,2130,2130,2130,0
20240822,164100,61111120,2130,2130,2130,2130,0
20240822,164000,61111120,2130,2130,2130,2130,0
20240822,163900,61111120,2130,2130,2130,2130,0
20240822,163800,61111120,2130,2120,2130,2120,3
20240822,163700,61111120,2130,2130,2130,2130,0
20240822,163600,61111120,2130,2130,2130,2130,0
20240822,163500,61111120,2130,2130,2130,2130,0
20240822,163400,61111120,2130,2130,2130,2130,0
20240822,163300,61111120,2130,2130,2130,2130,0
20240822,163200,61111120,2130,2130,2130,2130,0
20240822,163100,61111120,2130,2130,2130,2130,0
20240822,163000,61111120,2130,2130,2130,2130,0
20240822,162900,61111120,2130,2130,2130,2130,0
20240822,162800,61111120,2130,2130,2130,2130,0
20240822,162700,61111120,2130,2130,2130,2130,0
20240822,162600,61111120,2130,2130,2130,2130,0
20240822,162500,61111120,2130,2130,2130,2130,0
20240822,162400,61111120,2130,2130,2130,2130,0
20240822,162300,61111120,2130,2130,2130,2130,0
20240822,162200,61111120,2130,2130,2130,2130,0
20240822,162100,61111120,2130,2130,2130,2130,0
20240822,162000,61111120,2130,2130,2130,2130,0
20240822,161900,61111120,2130,2130,2130,2130,0
20240822,161800,61111120,2130,2130,2130,2130,0
20240822,161700,61111120,2130,2130,2130,2130,0
20240822,161600,61111120,2130,2130,2130,2130,0
20240822,161500,61111120,2130,2130,2130,2130,0
20240822,161400,61111120,2130,2130,2130,2130,0
20240822,161300,61111120,2130,2130,2130,2130,0
20240822,161200,61111120,2130,2130,2130,2130,0
20240822,161100,61111120,2130,2130,2130,2130,0
20240822,161000,61111120,2130,2130,2130,2130,0
20240822,160900,61111120,2130,2130,2130,2130,0
20240822,160800,61111120,2130,2120,2130,2120,3
20240822,160700,61111120,2130,2130,2130,2130,0
20240822,160600,61111120,2130,2130,2130,2130,0
20240822,160500,61111120,2130,2130,2130,2130,0
20240822,160400,61111120,2130,2130,2130,2130,0
20240822,160300,61111120,2130,2130,2130,2130,0
20240822,160200,61111120,2130,2130,2130,2130,0
20240822,160100,61111120,2130,2130,2130,2130,0
20240822,160000,61111120,2130,2130,2130,2130,0
20240822,155900,61111120,2130,2130,2130,2130,0
20240822,155800,61111120,2130,2130,2130,2130,0
20240822,155700,61111120,2130,2130,2130,2130,0
20240822,155600,61111120,2130,2130,2130,2130,0
20240822,155500,61111120,2130,2130,2130,2130,0
20240822,155400,61111120,2130,2130,2130,2130,0
20240822,155300,61111120,2130,2130,2130,2130,0
20240822,155200,61111120,2130,2130,2130,2130,0
20240822,155100,61111120,2130,2130,2130,2130,0
20240822,155000,61111120,2130,2130,2130,2130,0
20240822,154900,61111120,2130,2130,2130,2130,0
20240822,154800,61111120,2130,2130,2130,2130,0
20240822,154700,61111120,2130,2130,2130,2130,0
20240822,154600,61111120,2130,2130,2130,2130,0
20240822,154500,61111120,2130,2130,2130,2130,0
20240822,154400,61111120,2130,2130,2130,2130,0
20240822,154300,61111120,2130,2130,2130,2130,0
20240822,154200,61111120,2130,2130,2130,2130,0
20240822,154100,61111120,2130,2130,2130,2130,0
20240822,154000,61111120,2130,2130,2130,2130,0
20240822,153900,61111120,2130,2130,2130,2130,0
20240822,153800,61111120,2130,2120,2130,2120,3
20240822,153700,61111120,2130,2130,2130,2130,0
20240822,153600,61111120,2130,2130,2130,2130,0
20240822,153500,61111120,2130,2130,2130,2130,0
20240822,153400,61111120,2130,2130,2130,2130,0
20240822,153300,61111120,2130,2130,2130,2130,0
20240822,153200,61111120,2130,2130,2130,2130,0
20240822,153100,61111120,2130,2130,2130,2130,0
20240822,153000,61111120,2130,2130,2130,2130,0
20240822,152900,61111120,2130,2130,2130,2130,0
20240822,152800,61111120,2130,2130,2130,2130,0
20240822,152700,61111120,2130,2130,2130,2130,0
20240822,152600,61111120,2130,2130,2130,2130,0
20240822,152500,61111120,2130,2130,2130,2130,0
20240822,152400,61111120,2130,2130,2130,2130,0
20240822,152300,61111120,2130,2130,2130,2130,0
20240822,152200,61111120,2130,2130,2130,2130,0
20240822,152100,61111120,2130,2130,2130,2130,0
20240822,152000,61111120,2130,2130,2130,2130,0
20240822,151900,61111120,2130,2120,2130,2120,3
20240822,151800,61104750,2120,2120,2120,2120,0
20240822,151700,61104750,2120,2120,2120,2120,0
20240822,151600,61104750,2120,2120,2120,2120,10
20240822,151500,61083550,2115,2115,2115,2115,0
20240822,151400,61083550,2115,2115,2115,2115,0
20240822,151300,61083550,2115,2115,2115,2115,0
20240822,151200,61083550,2115,2115,2115,2115,0
20240822,151100,61083550,2115,2115,2115,2115,0
20240822,151000,61083550,2115,2115,2115,2115,0
20240822,150900,61083550,2115,2115,2115,2115,0
20240822,150800,61083550,2115,2115,2115,2115,0
20240822,150700,61083550,2115,2115,2115,2115,200
20240822,150600,60660550,2115,2115,2115,2115,0
20240822,150500,60660550,2115,2115,2115,2115,0
20240822,150400,60660550,2115,2115,2115,2115,0
20240822,150300,60660550,2115,2115,2115,2115,0
20240822,150200,60660550,2115,2115,2115,2115,0
20240822,150100,60660550,2115,2115,2115,2115,0
20240822,150000,60660550,2115,2115,2115,2115,0
20240822,145900,60660550,2115,2115,2115,2115,0
20240822,145800,60660550,2115,2115,2115,2115,0
20240822,145700,60660550,2115,2115,2115,2115,0
20240822,145600,60660550,2115,2115,2115,2115,0
20240822,145500,60660550,2115,2115,2115,2115,0
20240822,145400,60660550,2115,2115,2115,2115,0
20240822,145300,60660550,2115,2115,2115,2115,0
20240822,145200,60660550,2115,2115,2115,2115,0
20240822,145100,60660550,2115,2115,2115,2115,0
20240822,145000,60660550,2115,2115,2115,2115,0
20240822,144900,60660550,2115,2115,2115,2115,0
20240822,144800,60660550,2115,2115,2115,2115,0
20240822,144700,60660550,2115,2115,2115,2115,0
20240822,144600,60660550,2115,2115,2115,2115,0
20240822,144500,60660550,2115,2115,2115,2115,0
20240822,144400,60660550,2115,2115,2115,2115,0
20240822,144300,60660550,2115,2115,2115,2115,0
20240822,144200,60660550,2115,2115,2115,2115,0
20240822,144100,60660550,2115,2115,2115,2115,0
20240822,144000,60660550,2115,2115,2115,2115,0
20240822,143900,60660550,2115,2115,2115,2115,0
20240822,143800,60660550,2115,2115,2115,2115,0
20240822,143700,60660550,2115,2115,2115,2115,0
20240822,143600,60660550,2115,2115,2115,2115,0
20240822,143500,60660550,2115,2115,2115,2115,0
20240822,143400,60660550,2115,2115,2115,2115,0
20240822,143300,60660550,2115,2115,2115,2115,59
20240822,143200,60535765,2115,2115,2115,2115,0
20240822,143100,60535765,2115,2115,2115,2115,169
20240822,143000,60178330,2115,2115,2115,2115,0
20240822,142900,60178330,2115,2115,2115,2115,1059
20240822,142800,57938545,2115,2115,2115,2115,0
20240822,142700,57938545,2115,2115,2115,2115,563
20240822,142600,56747800,2115,2115,2115,2115,0
20240822,142500,56747800,2115,2115,2115,2115,0
20240822,142400,56747800,2115,2115,2115,2115,0
20240822,142300,56747800,2115,2115,2115,2115,0
20240822,142200,56747800,2115,2115,2115,2115,435
20240822,142100,55827775,2115,2115,2115,2115,0
20240822,142000,55827775,2115,2115,2115,2115,250
20240822,141900,55299025,2115,2115,2115,2115,0
20240822,141800,55299025,2115,2115,2115,2115,0
20240822,141700,55299025,2115,2115,2115,2115,533
20240822,141600,54171730,2115,2115,2115,2115,0
20240822,141500,54171730,2115,2115,2115,2115,0
20240822,141400,54171730,2115,2115,2115,2115,0
20240822,141300,54171730,2115,2115,2115,2115,0
20240822,141200,54171730,2115,2115,2115,2115,487
20240822,141100,53141725,2115,2115,2115,2115,0
20240822,141000,53141725,2115,2115,2115,2115,0
20240822,140900,53141725,2115,2115,2115,2115,0
20240822,140800,53141725,2115,2115,2115,2115,0
20240822,140700,53141725,2115,2115,2115,2115,0
20240822,140600,53141725,2115,2115,2115,2115,427
20240822,140500,52238620,2115,2115,2115,2115,0
20240822,140400,52238620,2115,2115,2115,2115,0
20240822,140300,52238620,2115,2115,2115,2115,0
20240822,140200,52238620,2115,2115,2115,2115,0
20240822,140100,52238620,2115,2115,2115,2115,417
20240822,140000,51356665,2115,2115,2115,2115,0
20240822,135900,51356665,2115,2115,2115,2115,0
20240822,135800,51356665,2115,2115,2115,2115,250
20240822,135700,50827915,2115,2115,2115,2115,0
20240822,135600,50827915,2115,2115,2115,2115,464
20240822,135500,49846555,2115,2115,2115,2115,0
20240822,135400,49846555,2115,2115,2115,2115,0
20240822,135300,49846555,2115,2115,2115,2115,450
20240822,135200,48894805,2115,2115,2115,2115,0
20240822,135100,48894805,2115,2115,2115,2115,6000
20240822,135000,36204805,2115,2115,2115,2115,457
20240822,134900,35238250,2115,2115,2115,2115,0
20240822,134800,35238250,2115,2115,2115,2115,0
20240822,134700,35238250,2115,2115,2115,2115,0
20240822,134600,35238250,2115,2115,2115,2115,0
20240822,134500,35238250,2115,2115,2115,2115,470
20240822,134400,34244200,2115,2115,2115,2115,0
20240822,134300,34244200,2115,2115,2115,2115,0
20240822,134200,34244200,2115,2115,2115,2115,0
20240822,134100,34244200,2115,2115,2115,2115,0
20240822,134000,34244200,2115,2115,2115,2115,470
20240822,133900,33250150,2115,2115,2115,2115,0
20240822,133800,33250150,2115,2115,2115,2115,0
20240822,133700,33250150,2115,2115,2115,2115,0
20240822,133600,33250150,2115,2115,2115,2115,0
20240822,133500,33250150,2115,2115,2115,2115,424
20240822,133400,32353390,2115,2115,2115,2115,0
20240822,133300,32353390,2115,2115,2115,2115,0
20240822,133200,32353390,2115,2115,2115,2115,0
20240822,133100,32353390,2115,2115,2115,2115,0
20240822,133000,32353390,2115,2115,2115,2115,0
20240822,132900,32353390,2115,2115,2115,2115,421
20240822,132800,31462975,2115,2115,2115,2115,0
20240822,132700,31462975,2115,2115,2115,2115,0
20240822,132600,31462975,2115,2115,2115,2115,0
20240822,132500,31462975,2115,2115,2115,2115,0
20240822,132400,31462975,2115,2115,2115,2115,0
20240822,132300,31462975,2115,2115,2115,2115,0
20240822,132200,31462975,2115,2115,2115,2115,0
20240822,132100,31462975,2115,2115,2115,2115,0
20240822,132000,31462975,2115,2115,2115,2115,355
20240822,131900,30712150,2115,2115,2115,2115,0
20240822,131800,30712150,2115,2115,2115,2115,0
20240822,131700,30712150,2115,2115,2115,2115,0
20240822,131600,30712150,2115,2115,2115,2115,0
20240822,131500,30712150,2115,2115,2115,2115,418
20240822,131400,29828080,2115,2115,2115,2115,0
20240822,131300,29828080,2115,2115,2115,2115,0
20240822,131200,29828080,2115,2115,2115,2115,0
20240822,131100,29828080,2115,2115,2115,2115,374
20240822,131000,29037070,2115,2115,2115,2115,0
20240822,130900,29037070,2115,2115,2115,2115,0
20240822,130800,29037070,2115,2115,2115,2115,0
20240822,130700,29037070,2115,2115,2115,2115,0
20240822,130600,29037070,2115,2115,2115,2115,374
20240822,130500,28246060,2115,2115,2115,2115,0
20240822,130400,28246060,2115,2115,2115,2115,0
20240822,130300,28246060,2115,2115,2115,2115,0
20240822,130200,28246060,2115,2115,2115,2115,431
20240822,130100,27334495,2115,2115,2115,2115,0
20240822,130000,27334495,2115,2115,2115,2115,0
20240822,125900,27334495,2115,2115,2115,2115,0
20240822,125800,27334495,2115,2115,2115,2115,0
20240822,125700,27334495,2115,2115,2115,2115,347
20240822,125600,26600590,2115,2115,2115,2115,0
20240822,125500,26600590,2115,2115,2115,2115,250
20240822,125400,26071840,2115,2115,2115,2115,0
20240822,125300,26071840,2115,2115,2115,2115,390
20240822,125200,25246990,2115,2115,2115,2115,0
20240822,125100,25246990,2115,2115,2115,2115,0
20240822,125000,25246990,2115,2115,2115,2115,0
20240822,124900,25246990,2115,2115,2115,2115,0
20240822,124800,25246990,2115,2115,2115,2115,362
20240822,124700,24481360,2115,2115,2115,2115,0
20240822,124600,24481360,2115,2115,2115,2115,0
20240822,124500,24481360,2115,2115,2115,2115,0
20240822,124400,24481360,2115,2115,2115,2115,381
20240822,124300,23675545,2115,2115,2115,2115,0
20240822,124200,23675545,2115,2115,2115,2115,0
20240822,124100,23675545,2115,2115,2115,2115,0
20240822,124000,23675545,2115,2115,2115,2115,0
20240822,123900,23675545,2115,2115,2115,2115,362
20240822,123800,22909915,2115,2115,2115,2115,0
20240822,123700,22909915,2115,2115,2115,2115,0
20240822,123600,22909915,2115,2115,2115,2115,134
20240822,123500,22626505,2115,2115,2115,2115,337
20240822,123400,21913750,2115,2115,2115,2115,0
20240822,123300,21913750,2115,2115,2115,2115,0
20240822,123200,21913750,2115,2115,2115,2115,0
20240822,123100,21913750,2115,2115,2115,2115,0
20240822,123000,21913750,2115,2115,2115,2115,439
20240822,122900,20985265,2115,2115,2115,2115,0
20240822,122800,20985265,2115,2115,2115,2115,0
20240822,122700,20985265,2115,2115,2115,2115,0
20240822,122600,20985265,2115,2115,2115,2115,376
20240822,122500,20190025,2115,2115,2115,2115,0
20240822,122400,20190025,2115,2115,2115,2115,310
20240822,122300,19534375,2115,2115,2115,2115,0
20240822,122200,19534375,2115,2115,2115,2115,0
20240822,122100,19534375,2115,2115,2115,2115,376
20240822,122000,18739135,2115,2115,2115,2115,0
20240822,121900,18739135,2115,2115,2115,2115,0
20240822,121800,18739135,2115,2115,2115,2115,0
20240822,121700,18739135,2115,2115,2115,2115,352
20240822,121600,17994655,2115,2115,2115,2115,0
20240822,121500,17994655,2115,2115,2115,2115,0
20240822,121400,17994655,2115,2115,2115,2115,0
20240822,121300,17994655,2115,2115,2115,2115,0
20240822,121200,17994655,2115,2115,2115,2115,426
20240822,121100,17093665,2115,2115,2115,2115,0
20240822,121000,17093665,2115,2115,2115,2115,0
20240822,120900,17093665,2115,2115,2115,2115,0
20240822,120800,17093665,2115,2115,2115,2115,0
20240822,120700,17093665,2115,2115,2115,2115,326
20240822,120600,16404175,2115,2115,2115,2115,0
20240822,120500,16404175,2115,2115,2115,2115,0
20240822,120400,16404175,2115,2115,2115,2115,0
20240822,120300,16404175,2115,2115,2115,2115,426
20240822,120200,15503185,2115,2115,2115,2115,0
20240822,120100,15503185,2115,2115,2115,2115,0
20240822,120000,15503185,2115,2115,2115,2115,0
20240822,115900,15503185,2115,2115,2115,2115,0
20240822,115800,15503185,2115,2115,2115,2115,341
20240822,115700,14781970,2115,2115,2115,2115,0
20240822,115600,14781970,2115,2115,2115,2115,0
20240822,115500,14781970,2115,2115,2115,2115,0
20240822,115400,14781970,2115,2115,2115,2115,442
20240822,115300,13847140,2115,2115,2115,2115,0
20240822,115200,13847140,2115,2115,2115,2115,0
20240822,115100,13847140,2115,2115,2115,2115,0
20240822,115000,13847140,2115,2115,2115,2115,350
20240822,114900,13106890,2115,2115,2115,2115,380
20240822,114800,12303190,2115,2115,2115,2115,0
20240822,114700,12303190,2115,2115,2115,2115,0
20240822,114600,12303190,2115,2115,2115,2115,0
20240822,114500,12303190,2115,2115,2115,2115,431
20240822,114400,11391625,2115,2115,2115,2115,0
20240822,114300,11391625,2115,2115,2115,2115,0
20240822,114200,11391625,2115,2115,2115,2115,0
20240822,114100,11391625,2115,2115,2115,2115,0
20240822,114000,11391625,2115,2115,2115,2115,440
20240822,113900,10461025,2115,2115,2115,2115,0
20240822,113800,10461025,2115,2115,2115,2115,0
20240822,113700,10461025,2115,2115,2115,2115,0
20240822,113600,10461025,2115,2115,2115,2115,430
20240822,113500,9551575,2115,2115,2115,2115,0
20240822,113400,9551575,2115,2115,2115,2115,0
20240822,113300,9551575,2115,2115,2115,2115,490
20240822,113200,8515225,2115,2115,2115,2115,0
20240822,113100,8515225,2115,2115,2115,2115,340
20240822,113000,7796125,2115,2115,2115,2115,236
20240822,112900,7296985,2115,2115,2115,2115,0
20240822,112800,7296985,2115,2115,2115,2115,0
20240822,112700,7296985,2115,2110,2115,2110,433
20240822,112600,6381325,2115,2115,2115,2115,0
20240822,112500,6381325,2115,2115,2115,2115,0
20240822,112400,6381325,2115,2115,2115,2115,0
20240822,112300,6381325,2115,2115,2115,2115,0
20240822,112200,6381325,2115,2115,2115,2115,347
20240822,112100,5647420,2115,2115,2115,2115,0
20240822,112000,5647420,2115,2115,2115,2115,0
20240822,111900,5647420,2115,2115,2115,2115,0
20240822,111800,5647420,2115,2115,2115,2115,405
20240822,111700,4790845,2115,2115,2115,2115,0
20240822,111600,4790845,2115,2115,2115,2115,0
20240822,111500,4790845,2115,2115,2115,2115,0
20240822,111400,4790845,2115,2115,2115,2115,0
20240822,111300,4790845,2115,2115,2115,2115,0
20240822,111200,4790845,2115,2115,2115,2115,377
20240822,111100,3993490,2115,2115,2115,2115,0
20240822,111000,3993490,2115,2115,2115,2115,0
20240822,110900,3993490,2115,2115,2115,2115,0
20240822,110800,3993490,2115,2115,2115,2115,283
20240822,110700,3394945,2110,2110,2110,2110,0
20240822,110600,3394945,2110,2110,2110,2110,0
20240822,110500,3394945,2110,2110,2110,2110,0
20240822,110400,3394945,2110,2110,2110,2110,0
20240822,110300,3394945,2110,2110,2110,2110,0
20240822,110200,3394945,2110,2110,2110,2110,0
20240822,110100,3394945,2110,2110,2110,2110,0
20240822,110000,3394945,2110,2110,2110,2110,0
20240822,105900,3394945,2110,2110,2110,2110,0
20240822,105800,3394945,2110,2110,2110,2110,0
20240822,105700,3394945,2110,2110,2110,2110,0
20240822,105600,3394945,2110,2110,2110,2110,0
20240822,105500,3394945,2110,2110,2110,2110,0
20240822,105400,3394945,2110,2110,2110,2110,0
20240822,105300,3394945,2110,2110,2110,2110,0
20240822,105200,3394945,2110,2110,2110,2110,0
20240822,105100,3394945,2110,2110,2110,2110,10
20240822,105000,3373845,2110,2110,2110,2110,0
20240822,104900,3373845,2110,2110,2110,2110,0
20240822,104800,3373845,2110,2110,2110,2110,0
20240822,104700,3373845,2110,2110,2110,2110,0
20240822,104600,3373845,2110,2110,2110,2110,0
20240822,104500,3373845,2110,2110,2110,2110,0
20240822,104400,3373845,2110,2110,2110,2110,0
20240822,104300,3373845,2110,2120,2120,2110,1589
20240822,104200,12765,2120,2120,2120,2120,0
20240822,104100,12765,2120,2120,2120,2120,0
20240822,104000,12765,2120,2120,2120,2120,0
20240822,103900,12765,2120,2120,2120,2120,0
20240822,103800,12765,2120,2120,2120,2120,0
20240822,103700,12765,2120,2120,2120,2120,0
20240822,103600,12765,2120,2120,2120,2120,0
20240822,103500,12765,2120,2120,2120,2120,0
20240822,103400,12765,2120,2120,2120,2120,0
20240822,103300,12765,2120,2120,2120,2120,0
20240822,103200,12765,2120,2120,2120,2120,0
20240822,103100,12765,2120,2120,2120,2120,0
20240822,103000,12765,2120,2120,2120,2120,0
20240822,102900,12765,2120,2120,2120,2120,0
20240822,102800,12765,2120,2120,2120,2120,0
20240822,102700,12765,2120,2120,2120,2120,0
20240822,102600,12765,2120,2120,2120,2120,0
20240822,102500,12765,2120,2120,2120,2120,0
20240822,102400,12765,2120,2120,2120,2120,0
20240822,102300,12765,2120,2120,2120,2120,0
20240822,102200,12765,2120,2120,2120,2120,0
20240822,102100,12765,2120,2120,2120,2120,0
20240822,102000,12765,2120,2120,2120,2120,0
20240822,101900,12765,2120,2120,2120,2120,0
20240822,101800,12765,2120,2120,2120,2120,0
20240822,101700,12765,2120,2120,2120,2120,0
20240822,101600,12765,2120,2120,2120,2120,0
20240822,101500,12765,2120,2120,2120,2120,0
20240822,101400,12765,2120,2120,2120,2120,0
20240822,101300,12765,2120,2120,2120,2120,0
20240822,101200,12765,2120,2120,2120,2120,0
20240822,101100,12765,2120,2120,2120,2120,0
20240822,101000,12765,2120,2120,2120,2120,0
20240822,100900,12765,2120,2120,2120,2120,0
20240822,100800,12765,2120,2120,2120,2120,0
20240822,100700,12765,2120,2120,2120,2120,0
20240822,100600,12765,2120,2120,2120,2120,0
20240822,100500,12765,2120,2120,2120,2120,0
20240822,100400,12765,2120,2120,2120,2120,0
20240822,100300,12765,2120,2120,2120,2120,0
20240822,100200,12765,2120,2120,2120,2120,0
20240822,100100,12765,2120,2120,2120,2120,0
20240822,100000,12765,2120,2120,2120,2120,0
20240822,095900,12765,2120,2125,2125,2120,4
20240822,095800,4270,2135,2135,2135,2135,0
20240822,095700,4270,2135,2135,2135,2135,0
20240822,095600,4270,2135,2135,2135,2135,0
20240822,095500,4270,2135,2135,2135,2135,0
20240822,095400,4270,2135,2135,2135,2135,0
20240822,095300,4270,2135,2135,2135,2135,0
20240822,095200,4270,2135,2135,2135,2135,0
20240822,095100,4270,2135,2135,2135,2135,0
20240822,095000,4270,2135,2135,2135,2135,0
20240822,094900,4270,2135,2135,2135,2135,0
20240822,094800,4270,2135,2135,2135,2135,0
20240822,094700,4270,2135,2135,2135,2135,0
20240822,094600,4270,2135,2135,2135,2135,0
20240822,094500,4270,2135,2135,2135,2135,0
20240822,094400,4270,2135,2135,2135,2135,0
20240822,094300,4270,2135,2135,2135,2135,2
20240822,094200,0,2135,2135,2135,2135,0
20240822,094100,0,2135,2135,2135,2135,0
20240822,094000,0,2135,2135,2135,2135,0
20240822,093900,0,2135,2135,2135,2135,0
20240822,093800,0,2135,2135,2135,2135,0
20240822,093700,0,2135,2135,2135,2135,0
20240822,093600,0,2135,2135,2135,2135,0
20240822,093500,0,2135,2135,2135,2135,0
20240822,093400,0,2135,2135,2135,2135,0
20240822,093300,0,2135,2135,2135,2135,0
20240822,093200,0,2135,2135,2135,2135,0
20240822,093100,0,2135,2135,2135,2135,0
20240822,093000,0,2135,2135,2135,2135,0
20240822,092900,0,2135,2135,2135,2135,0
20240822,092800,0,2135,2135,2135,2135,0
20240822,092700,0,2135,2135,2135,2135,0
20240822,092600,0,2135,2135,2135,2135,0
20240822,092500,0,2135,2135,2135,2135,0
20240822,092400,0,2135,2135,2135,2135,0
20240822,092300,0,2135,2135,2135,2135,0
20240822,092200,0,2135,2135,2135,2135,0
20240822,092100,0,2135,2135,2135,2135,0
20240822,092000,0,2135,2135,2135,2135,0
20240822,091900,0,2135,2135,2135,2135,0
20240822,091800,0,2135,2135,2135,2135,0
20240822,091700,0,2135,2135,2135,2135,0
20240822,091600,0,2135,2135,2135,2135,0
20240822,091500,0,2135,2135,2135,2135,0
20240822,091400,0,2135,2135,2135,2135,0
20240822,091300,0,2135,2135,2135,2135,0
20240822,091200,0,2135,2135,2135,2135,0
20240822,091100,0,2135,2135,2135,2135,0
20240822,091000,0,2135,2135,2135,2135,0
20240822,090900,0,2135,2135,2135,2135,0
20240822,090800,0,2135,2135,2135,2135,0
20240822,090700,0,2135,2135,2135,2135,0
20240822,090600,0,2135,2135,2135,2135,0
20240822,090500,0,2135,2135,2135,2135,0
20240822,090400,0,2135,2135,2135,2135,0
20240822,090300,0,2135,2135,2135,2135,0
20240822,090200,0,2135,2135,2135,2135,0
20240822,090100,0,2135,2135,2135,2135,0
20240822,090000,0,2135,2135,2135,2135,0