KissMeData/473370/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,213800,8081160,2040,2040,2040,2040,99
20240822,213700,8081160,2040,2040,2040,2040,0
20240822,213600,8081160,2040,2040,2040,2040,0
20240822,213500,8081160,2040,2040,2040,2040,0
20240822,213400,8081160,2040,2040,2040,2040,0
20240822,213300,8081160,2040,2040,2040,2040,0
20240822,213200,8081160,2040,2040,2040,2040,0
20240822,213100,8081160,2040,2040,2040,2040,0
20240822,213000,8081160,2040,2040,2040,2040,0
20240822,212900,8081160,2040,2040,2040,2040,0
20240822,212800,8081160,2040,2040,2040,2040,0
20240822,212700,8081160,2040,2040,2040,2040,0
20240822,212600,8081160,2040,2040,2040,2040,0
20240822,212500,8081160,2040,2040,2040,2040,0
20240822,212400,8081160,2040,2040,2040,2040,0
20240822,212300,8081160,2040,2040,2040,2040,0
20240822,212200,8081160,2040,2040,2040,2040,0
20240822,212100,8081160,2040,2040,2040,2040,0
20240822,212000,8081160,2040,2040,2040,2040,0
20240822,211900,8081160,2040,2040,2040,2040,0
20240822,211800,8081160,2040,2040,2040,2040,0
20240822,211700,8081160,2040,2040,2040,2040,0
20240822,211600,8081160,2040,2040,2040,2040,0
20240822,211500,8081160,2040,2040,2040,2040,0
20240822,211400,8081160,2040,2040,2040,2040,0
20240822,211300,8081160,2040,2040,2040,2040,0
20240822,211200,8081160,2040,2040,2040,2040,0
20240822,211100,8081160,2040,2040,2040,2040,0
20240822,211000,8081160,2040,2040,2040,2040,0
20240822,210900,8081160,2040,2040,2040,2040,0
20240822,210800,8081160,2040,2040,2040,2040,99
20240822,210700,8081160,2040,2040,2040,2040,0
20240822,210600,8081160,2040,2040,2040,2040,0
20240822,210500,8081160,2040,2040,2040,2040,0
20240822,210400,8081160,2040,2040,2040,2040,0
20240822,210300,8081160,2040,2040,2040,2040,0
20240822,210200,8081160,2040,2040,2040,2040,0
20240822,210100,8081160,2040,2040,2040,2040,0
20240822,210000,8081160,2040,2040,2040,2040,0
20240822,205900,8081160,2040,2040,2040,2040,0
20240822,205800,8081160,2040,2040,2040,2040,0
20240822,205700,8081160,2040,2040,2040,2040,0
20240822,205600,8081160,2040,2040,2040,2040,0
20240822,205500,8081160,2040,2040,2040,2040,0
20240822,205400,8081160,2040,2040,2040,2040,0
20240822,205300,8081160,2040,2040,2040,2040,0
20240822,205200,8081160,2040,2040,2040,2040,0
20240822,205100,8081160,2040,2040,2040,2040,0
20240822,205000,8081160,2040,2040,2040,2040,0
20240822,204900,8081160,2040,2040,2040,2040,0
20240822,204800,8081160,2040,2040,2040,2040,0
20240822,204700,8081160,2040,2040,2040,2040,0
20240822,204600,8081160,2040,2040,2040,2040,0
20240822,204500,8081160,2040,2040,2040,2040,0
20240822,204400,8081160,2040,2040,2040,2040,0
20240822,204300,8081160,2040,2040,2040,2040,0
20240822,204200,8081160,2040,2040,2040,2040,0
20240822,204100,8081160,2040,2040,2040,2040,0
20240822,204000,8081160,2040,2040,2040,2040,0
20240822,203900,8081160,2040,2040,2040,2040,0
20240822,203800,8081160,2040,2040,2040,2040,99
20240822,203700,8081160,2040,2040,2040,2040,0
20240822,203600,8081160,2040,2040,2040,2040,0
20240822,203500,8081160,2040,2040,2040,2040,0
20240822,203400,8081160,2040,2040,2040,2040,0
20240822,203300,8081160,2040,2040,2040,2040,0
20240822,203200,8081160,2040,2040,2040,2040,0
20240822,203100,8081160,2040,2040,2040,2040,0
20240822,203000,8081160,2040,2040,2040,2040,0
20240822,202900,8081160,2040,2040,2040,2040,0
20240822,202800,8081160,2040,2040,2040,2040,0
20240822,202700,8081160,2040,2040,2040,2040,0
20240822,202600,8081160,2040,2040,2040,2040,0
20240822,202500,8081160,2040,2040,2040,2040,0
20240822,202400,8081160,2040,2040,2040,2040,0
20240822,202300,8081160,2040,2040,2040,2040,0
20240822,202200,8081160,2040,2040,2040,2040,0
20240822,202100,8081160,2040,2040,2040,2040,0
20240822,202000,8081160,2040,2040,2040,2040,0
20240822,201900,8081160,2040,2040,2040,2040,0
20240822,201800,8081160,2040,2040,2040,2040,0
20240822,201700,8081160,2040,2040,2040,2040,0
20240822,201600,8081160,2040,2040,2040,2040,0
20240822,201500,8081160,2040,2040,2040,2040,0
20240822,201400,8081160,2040,2040,2040,2040,0
20240822,201300,8081160,2040,2040,2040,2040,0
20240822,201200,8081160,2040,2040,2040,2040,0
20240822,201100,8081160,2040,2040,2040,2040,0
20240822,201000,8081160,2040,2040,2040,2040,0
20240822,200900,8081160,2040,2040,2040,2040,0
20240822,200800,8081160,2040,2040,2040,2040,99
20240822,200700,8081160,2040,2040,2040,2040,0
20240822,200600,8081160,2040,2040,2040,2040,0
20240822,200500,8081160,2040,2040,2040,2040,0
20240822,200400,8081160,2040,2040,2040,2040,0
20240822,200300,8081160,2040,2040,2040,2040,0
20240822,200200,8081160,2040,2040,2040,2040,0
20240822,200100,8081160,2040,2040,2040,2040,0
20240822,200000,8081160,2040,2040,2040,2040,0
20240822,195900,8081160,2040,2040,2040,2040,0
20240822,195800,8081160,2040,2040,2040,2040,0
20240822,195700,8081160,2040,2040,2040,2040,0
20240822,195600,8081160,2040,2040,2040,2040,0
20240822,195500,8081160,2040,2040,2040,2040,0
20240822,195400,8081160,2040,2040,2040,2040,0
20240822,195300,8081160,2040,2040,2040,2040,0
20240822,195200,8081160,2040,2040,2040,2040,0
20240822,195100,8081160,2040,2040,2040,2040,0
20240822,195000,8081160,2040,2040,2040,2040,0
20240822,194900,8081160,2040,2040,2040,2040,0
20240822,194800,8081160,2040,2040,2040,2040,0
20240822,194700,8081160,2040,2040,2040,2040,0
20240822,194600,8081160,2040,2040,2040,2040,0
20240822,194500,8081160,2040,2040,2040,2040,0
20240822,194400,8081160,2040,2040,2040,2040,0
20240822,194300,8081160,2040,2040,2040,2040,0
20240822,194200,8081160,2040,2040,2040,2040,0
20240822,194100,8081160,2040,2040,2040,2040,0
20240822,194000,8081160,2040,2040,2040,2040,0
20240822,193900,8081160,2040,2040,2040,2040,0
20240822,193800,8081160,2040,2040,2040,2040,99
20240822,193700,8081160,2040,2040,2040,2040,0
20240822,193600,8081160,2040,2040,2040,2040,0
20240822,193500,8081160,2040,2040,2040,2040,0
20240822,193400,8081160,2040,2040,2040,2040,0
20240822,193300,8081160,2040,2040,2040,2040,0
20240822,193200,8081160,2040,2040,2040,2040,0
20240822,193100,8081160,2040,2040,2040,2040,0
20240822,193000,8081160,2040,2040,2040,2040,0
20240822,192900,8081160,2040,2040,2040,2040,0
20240822,192800,8081160,2040,2040,2040,2040,0
20240822,192700,8081160,2040,2040,2040,2040,0
20240822,192600,8081160,2040,2040,2040,2040,0
20240822,192500,8081160,2040,2040,2040,2040,0
20240822,192400,8081160,2040,2040,2040,2040,0
20240822,192300,8081160,2040,2040,2040,2040,0
20240822,192200,8081160,2040,2040,2040,2040,0
20240822,192100,8081160,2040,2040,2040,2040,0
20240822,192000,8081160,2040,2040,2040,2040,0
20240822,191900,8081160,2040,2040,2040,2040,0
20240822,191800,8081160,2040,2040,2040,2040,0
20240822,191700,8081160,2040,2040,2040,2040,0
20240822,191600,8081160,2040,2040,2040,2040,0
20240822,191500,8081160,2040,2040,2040,2040,0
20240822,191400,8081160,2040,2040,2040,2040,0
20240822,191300,8081160,2040,2040,2040,2040,0
20240822,191200,8081160,2040,2040,2040,2040,0
20240822,191100,8081160,2040,2040,2040,2040,0
20240822,191000,8081160,2040,2040,2040,2040,0
20240822,190900,8081160,2040,2040,2040,2040,0
20240822,190800,8081160,2040,2040,2040,2040,99
20240822,190700,8081160,2040,2040,2040,2040,0
20240822,190600,8081160,2040,2040,2040,2040,0
20240822,190500,8081160,2040,2040,2040,2040,0
20240822,190400,8081160,2040,2040,2040,2040,0
20240822,190300,8081160,2040,2040,2040,2040,0
20240822,190200,8081160,2040,2040,2040,2040,0
20240822,190100,8081160,2040,2040,2040,2040,0
20240822,190000,8081160,2040,2040,2040,2040,0
20240822,185900,8081160,2040,2040,2040,2040,0
20240822,185800,8081160,2040,2040,2040,2040,0
20240822,185700,8081160,2040,2040,2040,2040,0
20240822,185600,8081160,2040,2040,2040,2040,0
20240822,185500,8081160,2040,2040,2040,2040,0
20240822,185400,8081160,2040,2040,2040,2040,0
20240822,185300,8081160,2040,2040,2040,2040,0
20240822,185200,8081160,2040,2040,2040,2040,0
20240822,185100,8081160,2040,2040,2040,2040,0
20240822,185000,8081160,2040,2040,2040,2040,0
20240822,184900,8081160,2040,2040,2040,2040,0
20240822,184800,8081160,2040,2040,2040,2040,0
20240822,184700,8081160,2040,2040,2040,2040,0
20240822,184600,8081160,2040,2040,2040,2040,0
20240822,184500,8081160,2040,2040,2040,2040,0
20240822,184400,8081160,2040,2040,2040,2040,0
20240822,184300,8081160,2040,2040,2040,2040,0
20240822,184200,8081160,2040,2040,2040,2040,0
20240822,184100,8081160,2040,2040,2040,2040,0
20240822,184000,8081160,2040,2040,2040,2040,0
20240822,183900,8081160,2040,2040,2040,2040,0
20240822,183800,8081160,2040,2040,2040,2040,99
20240822,183700,8081160,2040,2040,2040,2040,0
20240822,183600,8081160,2040,2040,2040,2040,0
20240822,183500,8081160,2040,2040,2040,2040,0
20240822,183400,8081160,2040,2040,2040,2040,0
20240822,183300,8081160,2040,2040,2040,2040,0
20240822,183200,8081160,2040,2040,2040,2040,0
20240822,183100,8081160,2040,2040,2040,2040,0
20240822,183000,8081160,2040,2040,2040,2040,0
20240822,182900,8081160,2040,2040,2040,2040,0
20240822,182800,8081160,2040,2040,2040,2040,0
20240822,182700,8081160,2040,2040,2040,2040,0
20240822,182600,8081160,2040,2040,2040,2040,0
20240822,182500,8081160,2040,2040,2040,2040,0
20240822,182400,8081160,2040,2040,2040,2040,0
20240822,182300,8081160,2040,2040,2040,2040,0
20240822,182200,8081160,2040,2040,2040,2040,0
20240822,182100,8081160,2040,2040,2040,2040,0
20240822,182000,8081160,2040,2040,2040,2040,0
20240822,181900,8081160,2040,2040,2040,2040,0
20240822,181800,8081160,2040,2040,2040,2040,0
20240822,181700,8081160,2040,2040,2040,2040,0
20240822,181600,8081160,2040,2040,2040,2040,0
20240822,181500,8081160,2040,2040,2040,2040,0
20240822,181400,8081160,2040,2040,2040,2040,0
20240822,181300,8081160,2040,2040,2040,2040,0
20240822,181200,8081160,2040,2040,2040,2040,0
20240822,181100,8081160,2040,2040,2040,2040,0
20240822,181000,8081160,2040,2040,2040,2040,0
20240822,180900,8081160,2040,2040,2040,2040,0
20240822,180800,8081160,2040,2040,2040,2040,99
20240822,180700,8081160,2040,2040,2040,2040,0
20240822,180600,8081160,2040,2040,2040,2040,0
20240822,180500,8081160,2040,2040,2040,2040,0
20240822,180400,8081160,2040,2040,2040,2040,0
20240822,180300,8081160,2040,2040,2040,2040,0
20240822,180200,8081160,2040,2040,2040,2040,0
20240822,180100,8081160,2040,2040,2040,2040,0
20240822,180000,8081160,2040,2040,2040,2040,0
20240822,175900,8081160,2040,2040,2040,2040,0
20240822,175800,8081160,2040,2040,2040,2040,0
20240822,175700,8081160,2040,2040,2040,2040,0
20240822,175600,8081160,2040,2040,2040,2040,0
20240822,175500,8081160,2040,2040,2040,2040,0
20240822,175400,8081160,2040,2040,2040,2040,0
20240822,175300,8081160,2040,2040,2040,2040,0
20240822,175200,8081160,2040,2040,2040,2040,0
20240822,175100,8081160,2040,2040,2040,2040,0
20240822,175000,8081160,2040,2040,2040,2040,0
20240822,174900,8081160,2040,2040,2040,2040,0
20240822,174800,8081160,2040,2040,2040,2040,0
20240822,174700,8081160,2040,2040,2040,2040,0
20240822,174600,8081160,2040,2040,2040,2040,0
20240822,174500,8081160,2040,2040,2040,2040,0
20240822,174400,8081160,2040,2040,2040,2040,0
20240822,174300,8081160,2040,2040,2040,2040,0
20240822,174200,8081160,2040,2040,2040,2040,0
20240822,174100,8081160,2040,2040,2040,2040,0
20240822,174000,8081160,2040,2040,2040,2040,0
20240822,173900,8081160,2040,2040,2040,2040,0
20240822,173800,8081160,2040,2040,2040,2040,99
20240822,173700,8081160,2040,2040,2040,2040,0
20240822,173600,8081160,2040,2040,2040,2040,0
20240822,173500,8081160,2040,2040,2040,2040,0
20240822,173400,8081160,2040,2040,2040,2040,0
20240822,173300,8081160,2040,2040,2040,2040,0
20240822,173200,8081160,2040,2040,2040,2040,0
20240822,173100,8081160,2040,2040,2040,2040,0
20240822,173000,8081160,2040,2040,2040,2040,0
20240822,172900,8081160,2040,2040,2040,2040,0
20240822,172800,8081160,2040,2040,2040,2040,0
20240822,172700,8081160,2040,2040,2040,2040,0
20240822,172600,8081160,2040,2040,2040,2040,0
20240822,172500,8081160,2040,2040,2040,2040,0
20240822,172400,8081160,2040,2040,2040,2040,0
20240822,172300,8081160,2040,2040,2040,2040,0
20240822,172200,8081160,2040,2040,2040,2040,0
20240822,172100,8081160,2040,2040,2040,2040,0
20240822,172000,8081160,2040,2040,2040,2040,0
20240822,171900,8081160,2040,2040,2040,2040,0
20240822,171800,8081160,2040,2040,2040,2040,0
20240822,171700,8081160,2040,2040,2040,2040,0
20240822,171600,8081160,2040,2040,2040,2040,0
20240822,171500,8081160,2040,2040,2040,2040,0
20240822,171400,8081160,2040,2040,2040,2040,0
20240822,171300,8081160,2040,2040,2040,2040,0
20240822,171200,8081160,2040,2040,2040,2040,0
20240822,171100,8081160,2040,2040,2040,2040,0
20240822,171000,8081160,2040,2040,2040,2040,0
20240822,170900,8081160,2040,2040,2040,2040,0
20240822,170800,8081160,2040,2040,2040,2040,99
20240822,170700,8081160,2040,2040,2040,2040,0
20240822,170600,8081160,2040,2040,2040,2040,0
20240822,170500,8081160,2040,2040,2040,2040,0
20240822,170400,8081160,2040,2040,2040,2040,0
20240822,170300,8081160,2040,2040,2040,2040,0
20240822,170200,8081160,2040,2040,2040,2040,0
20240822,170100,8081160,2040,2040,2040,2040,0
20240822,170000,8081160,2040,2040,2040,2040,0
20240822,165900,8081160,2040,2040,2040,2040,0
20240822,165800,8081160,2040,2040,2040,2040,0
20240822,165700,8081160,2040,2040,2040,2040,0
20240822,165600,8081160,2040,2040,2040,2040,0
20240822,165500,8081160,2040,2040,2040,2040,0
20240822,165400,8081160,2040,2040,2040,2040,0
20240822,165300,8081160,2040,2040,2040,2040,0
20240822,165200,8081160,2040,2040,2040,2040,0
20240822,165100,8081160,2040,2040,2040,2040,0
20240822,165000,8081160,2040,2040,2040,2040,0
20240822,164900,8081160,2040,2040,2040,2040,0
20240822,164800,8081160,2040,2040,2040,2040,0
20240822,164700,8081160,2040,2040,2040,2040,0
20240822,164600,8081160,2040,2040,2040,2040,0
20240822,164500,8081160,2040,2040,2040,2040,0
20240822,164400,8081160,2040,2040,2040,2040,0
20240822,164300,8081160,2040,2040,2040,2040,0
20240822,164200,8081160,2040,2040,2040,2040,0
20240822,164100,8081160,2040,2040,2040,2040,0
20240822,164000,8081160,2040,2040,2040,2040,0
20240822,163900,8081160,2040,2040,2040,2040,0
20240822,163800,8081160,2040,2040,2040,2040,99
20240822,163700,8081160,2040,2040,2040,2040,0
20240822,163600,8081160,2040,2040,2040,2040,0
20240822,163500,8081160,2040,2040,2040,2040,0
20240822,163400,8081160,2040,2040,2040,2040,0
20240822,163300,8081160,2040,2040,2040,2040,0
20240822,163200,8081160,2040,2040,2040,2040,0
20240822,163100,8081160,2040,2040,2040,2040,0
20240822,163000,8081160,2040,2040,2040,2040,0
20240822,162900,8081160,2040,2040,2040,2040,0
20240822,162800,8081160,2040,2040,2040,2040,0
20240822,162700,8081160,2040,2040,2040,2040,0
20240822,162600,8081160,2040,2040,2040,2040,0
20240822,162500,8081160,2040,2040,2040,2040,0
20240822,162400,8081160,2040,2040,2040,2040,0
20240822,162300,8081160,2040,2040,2040,2040,0
20240822,162200,8081160,2040,2040,2040,2040,0
20240822,162100,8081160,2040,2040,2040,2040,0
20240822,162000,8081160,2040,2040,2040,2040,0
20240822,161900,8081160,2040,2040,2040,2040,0
20240822,161800,8081160,2040,2040,2040,2040,0
20240822,161700,8081160,2040,2040,2040,2040,0
20240822,161600,8081160,2040,2040,2040,2040,0
20240822,161500,8081160,2040,2040,2040,2040,0
20240822,161400,8081160,2040,2040,2040,2040,0
20240822,161300,8081160,2040,2040,2040,2040,0
20240822,161200,8081160,2040,2040,2040,2040,0
20240822,161100,8081160,2040,2040,2040,2040,0
20240822,161000,8081160,2040,2040,2040,2040,0
20240822,160900,8081160,2040,2040,2040,2040,0
20240822,160800,8081160,2040,2040,2040,2040,99
20240822,160700,8081160,2040,2040,2040,2040,0
20240822,160600,8081160,2040,2040,2040,2040,0
20240822,160500,8081160,2040,2040,2040,2040,0
20240822,160400,8081160,2040,2040,2040,2040,0
20240822,160300,8081160,2040,2040,2040,2040,0
20240822,160200,8081160,2040,2040,2040,2040,0
20240822,160100,8081160,2040,2040,2040,2040,0
20240822,160000,8081160,2040,2040,2040,2040,0
20240822,155900,8081160,2040,2040,2040,2040,0
20240822,155800,8081160,2040,2040,2040,2040,0
20240822,155700,8081160,2040,2040,2040,2040,0
20240822,155600,8081160,2040,2040,2040,2040,0
20240822,155500,8081160,2040,2040,2040,2040,0
20240822,155400,8081160,2040,2040,2040,2040,0
20240822,155300,8081160,2040,2040,2040,2040,0
20240822,155200,8081160,2040,2040,2040,2040,0
20240822,155100,8081160,2040,2040,2040,2040,0
20240822,155000,8081160,2040,2040,2040,2040,0
20240822,154900,8081160,2040,2040,2040,2040,0
20240822,154800,8081160,2040,2040,2040,2040,0
20240822,154700,8081160,2040,2040,2040,2040,0
20240822,154600,8081160,2040,2040,2040,2040,0
20240822,154500,8081160,2040,2040,2040,2040,0
20240822,154400,8081160,2040,2040,2040,2040,0
20240822,154300,8081160,2040,2040,2040,2040,0
20240822,154200,8081160,2040,2040,2040,2040,0
20240822,154100,8081160,2040,2040,2040,2040,0
20240822,154000,8081160,2040,2040,2040,2040,0
20240822,153900,8081160,2040,2040,2040,2040,0
20240822,153800,8081160,2040,2040,2040,2040,99
20240822,153700,8081160,2040,2040,2040,2040,0
20240822,153600,8081160,2040,2040,2040,2040,0
20240822,153500,8081160,2040,2040,2040,2040,0
20240822,153400,8081160,2040,2040,2040,2040,0
20240822,153300,8081160,2040,2040,2040,2040,0
20240822,153200,8081160,2040,2040,2040,2040,0
20240822,153100,8081160,2040,2040,2040,2040,0
20240822,153000,8081160,2040,2040,2040,2040,0
20240822,152900,8081160,2040,2040,2040,2040,0
20240822,152800,8081160,2040,2040,2040,2040,0
20240822,152700,8081160,2040,2040,2040,2040,0
20240822,152600,8081160,2040,2040,2040,2040,0
20240822,152500,8081160,2040,2040,2040,2040,0
20240822,152400,8081160,2040,2040,2040,2040,0
20240822,152300,8081160,2040,2040,2040,2040,0
20240822,152200,8081160,2040,2040,2040,2040,0
20240822,152100,8081160,2040,2040,2040,2040,0
20240822,152000,8081160,2040,2040,2040,2040,0
20240822,151900,8081160,2040,2040,2040,2040,0
20240822,151800,8081160,2040,2040,2040,2040,99
20240822,151700,7879200,2040,2040,2040,2040,0
20240822,151600,7879200,2040,2040,2040,2040,0
20240822,151500,7879200,2040,2040,2040,2040,0
20240822,151400,7879200,2040,2040,2040,2040,0
20240822,151300,7879200,2040,2040,2040,2040,0
20240822,151200,7879200,2040,2040,2040,2040,0
20240822,151100,7879200,2040,2040,2040,2040,0
20240822,151000,7879200,2040,2040,2040,2040,0
20240822,150900,7879200,2040,2040,2040,2040,0
20240822,150800,7879200,2040,2040,2040,2040,30
20240822,150700,7818000,2040,2040,2040,2040,0
20240822,150600,7818000,2040,2040,2040,2040,0
20240822,150500,7818000,2040,2040,2040,2040,0
20240822,150400,7818000,2040,2040,2040,2040,0
20240822,150300,7818000,2040,2040,2040,2040,0
20240822,150200,7818000,2040,2040,2040,2040,0
20240822,150100,7818000,2040,2040,2040,2040,0
20240822,150000,7818000,2040,2040,2040,2040,0
20240822,145900,7818000,2040,2040,2040,2040,0
20240822,145800,7818000,2040,2040,2040,2040,0
20240822,145700,7818000,2040,2040,2040,2040,0
20240822,145600,7818000,2040,2040,2040,2040,0
20240822,145500,7818000,2040,2040,2040,2040,0
20240822,145400,7818000,2040,2040,2040,2040,0
20240822,145300,7818000,2040,2040,2040,2040,0
20240822,145200,7818000,2040,2040,2040,2040,0
20240822,145100,7818000,2040,2040,2040,2040,0
20240822,145000,7818000,2040,2040,2040,2040,0
20240822,144900,7818000,2040,2040,2040,2040,0
20240822,144800,7818000,2040,2040,2040,2040,0
20240822,144700,7818000,2040,2040,2040,2040,0
20240822,144600,7818000,2040,2040,2040,2040,0
20240822,144500,7818000,2040,2040,2040,2040,0
20240822,144400,7818000,2040,2040,2040,2040,145
20240822,144300,7522200,2035,2035,2035,2035,0
20240822,144200,7522200,2035,2035,2035,2035,0
20240822,144100,7522200,2035,2035,2035,2035,0
20240822,144000,7522200,2035,2035,2035,2035,0
20240822,143900,7522200,2035,2035,2035,2035,0
20240822,143800,7522200,2035,2035,2035,2035,0
20240822,143700,7522200,2035,2035,2035,2035,0
20240822,143600,7522200,2035,2035,2035,2035,0
20240822,143500,7522200,2035,2035,2035,2035,0
20240822,143400,7522200,2035,2035,2035,2035,0
20240822,143300,7522200,2035,2035,2035,2035,0
20240822,143200,7522200,2035,2035,2035,2035,0
20240822,143100,7522200,2035,2035,2035,2035,0
20240822,143000,7522200,2035,2035,2035,2035,0
20240822,142900,7522200,2035,2035,2035,2035,0
20240822,142800,7522200,2035,2035,2035,2035,0
20240822,142700,7522200,2035,2035,2035,2035,0
20240822,142600,7522200,2035,2035,2035,2035,0
20240822,142500,7522200,2035,2035,2035,2035,0
20240822,142400,7522200,2035,2035,2035,2035,0
20240822,142300,7522200,2035,2035,2035,2035,0
20240822,142200,7522200,2035,2035,2035,2035,0
20240822,142100,7522200,2035,2035,2035,2035,30
20240822,142000,7461150,2040,2040,2040,2040,0
20240822,141900,7461150,2040,2040,2040,2040,0
20240822,141800,7461150,2040,2040,2040,2040,0
20240822,141700,7461150,2040,2040,2040,2040,0
20240822,141600,7461150,2040,2040,2040,2040,0
20240822,141500,7461150,2040,2040,2040,2040,0
20240822,141400,7461150,2040,2040,2040,2040,0
20240822,141300,7461150,2040,2040,2040,2040,0
20240822,141200,7461150,2040,2040,2040,2040,0
20240822,141100,7461150,2040,2040,2040,2040,0
20240822,141000,7461150,2040,2040,2040,2040,0
20240822,140900,7461150,2040,2040,2040,2040,0
20240822,140800,7461150,2040,2040,2040,2040,0
20240822,140700,7461150,2040,2040,2040,2040,0
20240822,140600,7461150,2040,2040,2040,2040,0
20240822,140500,7461150,2040,2040,2040,2040,0
20240822,140400,7461150,2040,2040,2040,2040,0
20240822,140300,7461150,2040,2040,2040,2040,0
20240822,140200,7461150,2040,2040,2040,2040,0
20240822,140100,7461150,2040,2040,2040,2040,0
20240822,140000,7461150,2040,2040,2040,2040,0
20240822,135900,7461150,2040,2040,2040,2040,0
20240822,135800,7461150,2040,2040,2040,2040,0
20240822,135700,7461150,2040,2040,2040,2040,0
20240822,135600,7461150,2040,2040,2040,2040,0
20240822,135500,7461150,2040,2040,2040,2040,0
20240822,135400,7461150,2040,2040,2040,2040,0
20240822,135300,7461150,2040,2040,2040,2040,0
20240822,135200,7461150,2040,2040,2040,2040,0
20240822,135100,7461150,2040,2040,2040,2040,0
20240822,135000,7461150,2040,2040,2040,2040,0
20240822,134900,7461150,2040,2040,2040,2040,1
20240822,134800,7459110,2040,2040,2040,2040,0
20240822,134700,7459110,2040,2040,2040,2040,0
20240822,134600,7459110,2040,2040,2040,2040,0
20240822,134500,7459110,2040,2040,2040,2040,0
20240822,134400,7459110,2040,2040,2040,2040,0
20240822,134300,7459110,2040,2040,2040,2040,0
20240822,134200,7459110,2040,2040,2040,2040,0
20240822,134100,7459110,2040,2040,2040,2040,0
20240822,134000,7459110,2040,2040,2040,2040,0
20240822,133900,7459110,2040,2040,2040,2040,0
20240822,133800,7459110,2040,2040,2040,2040,0
20240822,133700,7459110,2040,2040,2040,2040,0
20240822,133600,7459110,2040,2040,2040,2040,0
20240822,133500,7459110,2040,2040,2040,2040,0
20240822,133400,7459110,2040,2040,2040,2040,0
20240822,133300,7459110,2040,2040,2040,2040,0
20240822,133200,7459110,2040,2040,2040,2040,0
20240822,133100,7459110,2040,2040,2040,2040,0
20240822,133000,7459110,2040,2040,2040,2040,0
20240822,132900,7459110,2040,2040,2040,2040,0
20240822,132800,7459110,2040,2040,2040,2040,0
20240822,132700,7459110,2040,2040,2040,2040,0
20240822,132600,7459110,2040,2040,2040,2040,0
20240822,132500,7459110,2040,2040,2040,2040,0
20240822,132400,7459110,2040,2040,2040,2040,0
20240822,132300,7459110,2040,2040,2040,2040,0
20240822,132200,7459110,2040,2040,2040,2040,0
20240822,132100,7459110,2040,2040,2040,2040,0
20240822,132000,7459110,2040,2040,2040,2040,0
20240822,131900,7459110,2040,2040,2040,2040,0
20240822,131800,7459110,2040,2040,2040,2040,0
20240822,131700,7459110,2040,2040,2040,2040,0
20240822,131600,7459110,2040,2040,2040,2040,0
20240822,131500,7459110,2040,2040,2040,2040,0
20240822,131400,7459110,2040,2040,2040,2040,0
20240822,131300,7459110,2040,2040,2040,2040,0
20240822,131200,7459110,2040,2040,2040,2040,0
20240822,131100,7459110,2040,2040,2040,2040,0
20240822,131000,7459110,2040,2040,2040,2040,0
20240822,130900,7459110,2040,2040,2040,2040,0
20240822,130800,7459110,2040,2040,2040,2040,0
20240822,130700,7459110,2040,2040,2040,2040,0
20240822,130600,7459110,2040,2040,2040,2040,0
20240822,130500,7459110,2040,2040,2040,2040,0
20240822,130400,7459110,2040,2040,2040,2040,0
20240822,130300,7459110,2040,2040,2040,2040,0
20240822,130200,7459110,2040,2040,2040,2040,0
20240822,130100,7459110,2040,2040,2040,2040,0
20240822,130000,7459110,2040,2040,2040,2040,0
20240822,125900,7459110,2040,2040,2040,2040,0
20240822,125800,7459110,2040,2040,2040,2040,0
20240822,125700,7459110,2040,2040,2040,2040,0
20240822,125600,7459110,2040,2040,2040,2040,0
20240822,125500,7459110,2040,2040,2040,2040,0
20240822,125400,7459110,2040,2040,2040,2040,0
20240822,125300,7459110,2040,2040,2040,2040,0
20240822,125200,7459110,2040,2040,2040,2040,0
20240822,125100,7459110,2040,2040,2040,2040,0
20240822,125000,7459110,2040,2040,2040,2040,0
20240822,124900,7459110,2040,2040,2040,2040,333
20240822,124800,6779790,2040,2040,2040,2040,0
20240822,124700,6779790,2040,2040,2040,2040,0
20240822,124600,6779790,2040,2040,2040,2040,0
20240822,124500,6779790,2040,2040,2040,2040,0
20240822,124400,6779790,2040,2040,2040,2040,0
20240822,124300,6779790,2040,2040,2040,2040,0
20240822,124200,6779790,2040,2040,2040,2040,0
20240822,124100,6779790,2040,2040,2040,2040,0
20240822,124000,6779790,2040,2040,2040,2040,0
20240822,123900,6779790,2040,2040,2040,2040,0
20240822,123800,6779790,2040,2040,2040,2040,0
20240822,123700,6779790,2040,2040,2040,2040,0
20240822,123600,6779790,2040,2040,2040,2040,0
20240822,123500,6779790,2040,2040,2040,2040,0
20240822,123400,6779790,2040,2040,2040,2040,0
20240822,123300,6779790,2040,2040,2040,2040,0
20240822,123200,6779790,2040,2040,2040,2040,0
20240822,123100,6779790,2040,2040,2040,2040,0
20240822,123000,6779790,2040,2040,2040,2040,0
20240822,122900,6779790,2040,2040,2040,2040,0
20240822,122800,6779790,2040,2040,2040,2040,0
20240822,122700,6779790,2040,2040,2040,2040,0
20240822,122600,6779790,2040,2040,2040,2040,0
20240822,122500,6779790,2040,2040,2040,2040,0
20240822,122400,6779790,2040,2040,2040,2040,0
20240822,122300,6779790,2040,2040,2040,2040,0
20240822,122200,6779790,2040,2040,2040,2040,0
20240822,122100,6779790,2040,2040,2040,2040,0
20240822,122000,6779790,2040,2040,2040,2040,0
20240822,121900,6779790,2040,2040,2040,2040,0
20240822,121800,6779790,2040,2040,2040,2040,0
20240822,121700,6779790,2040,2040,2040,2040,0
20240822,121600,6779790,2040,2040,2040,2040,0
20240822,121500,6779790,2040,2040,2040,2040,0
20240822,121400,6779790,2040,2040,2040,2040,2000
20240822,121300,2699790,2040,2040,2040,2040,0
20240822,121200,2699790,2040,2040,2040,2040,0
20240822,121100,2699790,2040,2040,2040,2040,0
20240822,121000,2699790,2040,2040,2040,2040,0
20240822,120900,2699790,2040,2040,2040,2040,0
20240822,120800,2699790,2040,2040,2040,2040,0
20240822,120700,2699790,2040,2040,2040,2040,0
20240822,120600,2699790,2040,2040,2040,2040,0
20240822,120500,2699790,2040,2040,2040,2040,0
20240822,120400,2699790,2040,2040,2040,2040,0
20240822,120300,2699790,2040,2040,2040,2040,0
20240822,120200,2699790,2040,2040,2040,2040,0
20240822,120100,2699790,2040,2040,2040,2040,0
20240822,120000,2699790,2040,2040,2040,2040,0
20240822,115900,2699790,2040,2040,2040,2040,0
20240822,115800,2699790,2040,2040,2040,2040,0
20240822,115700,2699790,2040,2040,2040,2040,0
20240822,115600,2699790,2040,2040,2040,2040,0
20240822,115500,2699790,2040,2040,2040,2040,0
20240822,115400,2699790,2040,2040,2040,2040,0
20240822,115300,2699790,2040,2040,2040,2040,0
20240822,115200,2699790,2040,2040,2040,2040,0
20240822,115100,2699790,2040,2040,2040,2040,0
20240822,115000,2699790,2040,2040,2040,2040,0
20240822,114900,2699790,2040,2040,2040,2040,0
20240822,114800,2699790,2040,2040,2040,2040,0
20240822,114700,2699790,2040,2040,2040,2040,0
20240822,114600,2699790,2040,2040,2040,2040,0
20240822,114500,2699790,2040,2040,2040,2040,0
20240822,114400,2699790,2040,2040,2040,2040,0
20240822,114300,2699790,2040,2040,2040,2040,0
20240822,114200,2699790,2040,2040,2040,2040,0
20240822,114100,2699790,2040,2040,2040,2040,0
20240822,114000,2699790,2040,2040,2040,2040,686
20240822,113900,1300350,2050,2050,2050,2050,0
20240822,113800,1300350,2050,2050,2050,2050,0
20240822,113700,1300350,2050,2050,2050,2050,0
20240822,113600,1300350,2050,2050,2050,2050,0
20240822,113500,1300350,2050,2050,2050,2050,0
20240822,113400,1300350,2050,2050,2050,2050,0
20240822,113300,1300350,2050,2050,2050,2050,0
20240822,113200,1300350,2050,2050,2050,2050,0
20240822,113100,1300350,2050,2050,2050,2050,0
20240822,113000,1300350,2050,2050,2050,2050,0
20240822,112900,1300350,2050,2050,2050,2050,0
20240822,112800,1300350,2050,2050,2050,2050,0
20240822,112700,1300350,2050,2050,2050,2050,0
20240822,112600,1300350,2050,2050,2050,2050,0
20240822,112500,1300350,2050,2050,2050,2050,0
20240822,112400,1300350,2050,2050,2050,2050,0
20240822,112300,1300350,2050,2050,2050,2050,0
20240822,112200,1300350,2050,2050,2050,2050,0
20240822,112100,1300350,2050,2050,2050,2050,0
20240822,112000,1300350,2050,2050,2050,2050,0
20240822,111900,1300350,2050,2050,2050,2050,0
20240822,111800,1300350,2050,2050,2050,2050,0
20240822,111700,1300350,2050,2050,2050,2050,0
20240822,111600,1300350,2050,2050,2050,2050,0
20240822,111500,1300350,2050,2050,2050,2050,0
20240822,111400,1300350,2050,2050,2050,2050,0
20240822,111300,1300350,2050,2050,2050,2050,0
20240822,111200,1300350,2050,2050,2050,2050,0
20240822,111100,1300350,2050,2050,2050,2050,0
20240822,111000,1300350,2050,2050,2050,2050,0
20240822,110900,1300350,2050,2050,2050,2050,0
20240822,110800,1300350,2050,2050,2050,2050,0
20240822,110700,1300350,2050,2050,2050,2050,0
20240822,110600,1300350,2050,2050,2050,2050,0
20240822,110500,1300350,2050,2050,2050,2050,0
20240822,110400,1300350,2050,2050,2050,2050,0
20240822,110300,1300350,2050,2050,2050,2050,0
20240822,110200,1300350,2050,2050,2050,2050,0
20240822,110100,1300350,2050,2050,2050,2050,0
20240822,110000,1300350,2050,2050,2050,2050,0
20240822,105900,1300350,2050,2050,2050,2050,0
20240822,105800,1300350,2050,2050,2050,2050,0
20240822,105700,1300350,2050,2050,2050,2050,0
20240822,105600,1300350,2050,2050,2050,2050,0
20240822,105500,1300350,2050,2050,2050,2050,0
20240822,105400,1300350,2050,2050,2050,2050,0
20240822,105300,1300350,2050,2050,2050,2050,0
20240822,105200,1300350,2050,2050,2050,2050,0
20240822,105100,1300350,2050,2050,2050,2050,0
20240822,105000,1300350,2050,2050,2050,2050,0
20240822,104900,1300350,2050,2050,2050,2050,0
20240822,104800,1300350,2050,2050,2050,2050,0
20240822,104700,1300350,2050,2050,2050,2050,0
20240822,104600,1300350,2050,2050,2050,2050,0
20240822,104500,1300350,2050,2050,2050,2050,0
20240822,104400,1300350,2050,2050,2050,2050,0
20240822,104300,1300350,2050,2050,2050,2050,1
20240822,104200,1298300,2045,2045,2045,2045,100
20240822,104100,1093800,2040,2040,2040,2040,0
20240822,104000,1093800,2040,2040,2040,2040,0
20240822,103900,1093800,2040,2040,2040,2040,0
20240822,103800,1093800,2040,2040,2040,2040,0
20240822,103700,1093800,2040,2040,2040,2040,0
20240822,103600,1093800,2040,2040,2040,2040,0
20240822,103500,1093800,2040,2040,2040,2040,0
20240822,103400,1093800,2040,2040,2040,2040,0
20240822,103300,1093800,2040,2040,2040,2040,0
20240822,103200,1093800,2040,2040,2040,2040,0
20240822,103100,1093800,2040,2040,2040,2040,0
20240822,103000,1093800,2040,2040,2040,2040,0
20240822,102900,1093800,2040,2040,2040,2040,0
20240822,102800,1093800,2040,2040,2040,2040,0
20240822,102700,1093800,2040,2040,2040,2040,0
20240822,102600,1093800,2040,2040,2040,2040,0
20240822,102500,1093800,2040,2040,2040,2040,0
20240822,102400,1093800,2040,2040,2040,2040,0
20240822,102300,1093800,2040,2040,2040,2040,0
20240822,102200,1093800,2040,2040,2040,2040,0
20240822,102100,1093800,2040,2040,2040,2040,0
20240822,102000,1093800,2040,2040,2040,2040,0
20240822,101900,1093800,2040,2040,2040,2040,0
20240822,101800,1093800,2040,2040,2040,2040,0
20240822,101700,1093800,2040,2040,2040,2040,0
20240822,101600,1093800,2040,2040,2040,2040,0
20240822,101500,1093800,2040,2040,2040,2040,0
20240822,101400,1093800,2040,2040,2040,2040,0
20240822,101300,1093800,2040,2040,2040,2040,0
20240822,101200,1093800,2040,2040,2040,2040,0
20240822,101100,1093800,2040,2040,2040,2040,0
20240822,101000,1093800,2040,2040,2040,2040,0
20240822,100900,1093800,2040,2040,2040,2040,0
20240822,100800,1093800,2040,2040,2040,2040,0
20240822,100700,1093800,2040,2040,2040,2040,0
20240822,100600,1093800,2040,2040,2040,2040,0
20240822,100500,1093800,2040,2040,2040,2040,0
20240822,100400,1093800,2040,2040,2040,2040,0
20240822,100300,1093800,2040,2040,2040,2040,0
20240822,100200,1093800,2040,2040,2040,2040,0
20240822,100100,1093800,2040,2040,2040,2040,0
20240822,100000,1093800,2040,2040,2040,2040,0
20240822,095900,1093800,2040,2040,2040,2040,0
20240822,095800,1093800,2040,2040,2040,2040,0
20240822,095700,1093800,2040,2040,2040,2040,500
20240822,095600,73800,2050,2050,2050,2050,0
20240822,095500,73800,2050,2050,2050,2050,0
20240822,095400,73800,2050,2050,2050,2050,0
20240822,095300,73800,2050,2050,2050,2050,0
20240822,095200,73800,2050,2050,2050,2050,0
20240822,095100,73800,2050,2050,2050,2050,0
20240822,095000,73800,2050,2050,2050,2050,0
20240822,094900,73800,2050,2050,2050,2050,0
20240822,094800,73800,2050,2050,2050,2050,0
20240822,094700,73800,2050,2050,2050,2050,0
20240822,094600,73800,2050,2050,2050,2050,0
20240822,094500,73800,2050,2050,2050,2050,5
20240822,094400,63550,2050,2050,2050,2050,0
20240822,094300,63550,2050,2050,2050,2050,0
20240822,094200,63550,2050,2050,2050,2050,0
20240822,094100,63550,2050,2050,2050,2050,0
20240822,094000,63550,2050,2050,2050,2050,0
20240822,093900,63550,2050,2050,2050,2050,0
20240822,093800,63550,2050,2050,2050,2050,0
20240822,093700,63550,2050,2050,2050,2050,0
20240822,093600,63550,2050,2050,2050,2050,0
20240822,093500,63550,2050,2050,2050,2050,0
20240822,093400,63550,2050,2050,2050,2050,0
20240822,093300,63550,2050,2050,2050,2050,0
20240822,093200,63550,2050,2050,2050,2050,0
20240822,093100,63550,2050,2050,2050,2050,31
20240822,093000,0,2040,2040,2040,2040,0
20240822,092900,0,2040,2040,2040,2040,0
20240822,092800,0,2040,2040,2040,2040,0
20240822,092700,0,2040,2040,2040,2040,0
20240822,092600,0,2040,2040,2040,2040,0
20240822,092500,0,2040,2040,2040,2040,0
20240822,092400,0,2040,2040,2040,2040,0
20240822,092300,0,2040,2040,2040,2040,0
20240822,092200,0,2040,2040,2040,2040,0
20240822,092100,0,2040,2040,2040,2040,0
20240822,092000,0,2040,2040,2040,2040,0
20240822,091900,0,2040,2040,2040,2040,0
20240822,091800,0,2040,2040,2040,2040,0
20240822,091700,0,2040,2040,2040,2040,0
20240822,091600,0,2040,2040,2040,2040,0
20240822,091500,0,2040,2040,2040,2040,0
20240822,091400,0,2040,2040,2040,2040,0
20240822,091300,0,2040,2040,2040,2040,0
20240822,091200,0,2040,2040,2040,2040,0
20240822,091100,0,2040,2040,2040,2040,0
20240822,091000,0,2040,2040,2040,2040,0
20240822,090900,0,2040,2040,2040,2040,0
20240822,090800,0,2040,2040,2040,2040,0
20240822,090700,0,2040,2040,2040,2040,0
20240822,090600,0,2040,2040,2040,2040,0
20240822,090500,0,2040,2040,2040,2040,0
20240822,090400,0,2040,2040,2040,2040,0
20240822,090300,0,2040,2040,2040,2040,0
20240822,090200,0,2040,2040,2040,2040,0
20240822,090100,0,2040,2040,2040,2040,0
20240822,090000,0,2040,2040,2040,2040,0