KissMeData/040160/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192200,31655360,2780,2780,2780,2780,85
20240822,192100,31655360,2780,2780,2780,2780,0
20240822,192000,31655360,2780,2780,2780,2780,0
20240822,191900,31655360,2780,2780,2780,2780,0
20240822,191800,31655360,2780,2780,2780,2780,0
20240822,191700,31655360,2780,2780,2780,2780,0
20240822,191600,31655360,2780,2780,2780,2780,0
20240822,191500,31655360,2780,2780,2780,2780,0
20240822,191400,31655360,2780,2780,2780,2780,0
20240822,191300,31655360,2780,2780,2780,2780,0
20240822,191200,31655360,2780,2780,2780,2780,0
20240822,191100,31655360,2780,2780,2780,2780,0
20240822,191000,31655360,2780,2780,2780,2780,0
20240822,190900,31655360,2780,2780,2780,2780,0
20240822,190800,31655360,2780,2780,2780,2780,0
20240822,190700,31655360,2780,2780,2780,2780,0
20240822,190600,31655360,2780,2780,2780,2780,0
20240822,190500,31655360,2780,2780,2780,2780,0
20240822,190400,31655360,2780,2780,2780,2780,0
20240822,190300,31655360,2780,2780,2780,2780,0
20240822,190200,31655360,2780,2780,2780,2780,0
20240822,190100,31655360,2780,2780,2780,2780,0
20240822,190000,31655360,2780,2780,2780,2780,0
20240822,185900,31655360,2780,2780,2780,2780,0
20240822,185800,31655360,2780,2780,2780,2780,0
20240822,185700,31655360,2780,2780,2780,2780,0
20240822,185600,31655360,2780,2780,2780,2780,0
20240822,185500,31655360,2780,2780,2780,2780,0
20240822,185400,31655360,2780,2780,2780,2780,0
20240822,185300,31655360,2780,2780,2780,2780,0
20240822,185200,31655360,2780,2780,2780,2780,85
20240822,185100,31655360,2780,2780,2780,2780,0
20240822,185000,31655360,2780,2780,2780,2780,0
20240822,184900,31655360,2780,2780,2780,2780,0
20240822,184800,31655360,2780,2780,2780,2780,0
20240822,184700,31655360,2780,2780,2780,2780,0
20240822,184600,31655360,2780,2780,2780,2780,0
20240822,184500,31655360,2780,2780,2780,2780,0
20240822,184400,31655360,2780,2780,2780,2780,0
20240822,184300,31655360,2780,2780,2780,2780,0
20240822,184200,31655360,2780,2780,2780,2780,0
20240822,184100,31655360,2780,2780,2780,2780,0
20240822,184000,31655360,2780,2780,2780,2780,0
20240822,183900,31655360,2780,2780,2780,2780,0
20240822,183800,31655360,2780,2780,2780,2780,0
20240822,183700,31655360,2780,2780,2780,2780,0
20240822,183600,31655360,2780,2780,2780,2780,0
20240822,183500,31655360,2780,2780,2780,2780,0
20240822,183400,31655360,2780,2780,2780,2780,0
20240822,183300,31655360,2780,2780,2780,2780,0
20240822,183200,31655360,2780,2780,2780,2780,0
20240822,183100,31655360,2780,2780,2780,2780,0
20240822,183000,31655360,2780,2780,2780,2780,0
20240822,182900,31655360,2780,2780,2780,2780,0
20240822,182800,31655360,2780,2780,2780,2780,0
20240822,182700,31655360,2780,2780,2780,2780,0
20240822,182600,31655360,2780,2780,2780,2780,0
20240822,182500,31655360,2780,2780,2780,2780,0
20240822,182400,31655360,2780,2780,2780,2780,0
20240822,182300,31655360,2780,2780,2780,2780,0
20240822,182200,31655360,2780,2780,2780,2780,85
20240822,182100,31655360,2780,2780,2780,2780,0
20240822,182000,31655360,2780,2780,2780,2780,0
20240822,181900,31655360,2780,2780,2780,2780,0
20240822,181800,31655360,2780,2780,2780,2780,0
20240822,181700,31655360,2780,2780,2780,2780,0
20240822,181600,31655360,2780,2780,2780,2780,0
20240822,181500,31655360,2780,2780,2780,2780,0
20240822,181400,31655360,2780,2780,2780,2780,0
20240822,181300,31655360,2780,2780,2780,2780,0
20240822,181200,31655360,2780,2780,2780,2780,0
20240822,181100,31655360,2780,2780,2780,2780,0
20240822,181000,31655360,2780,2780,2780,2780,0
20240822,180900,31655360,2780,2780,2780,2780,0
20240822,180800,31655360,2780,2780,2780,2780,0
20240822,180700,31655360,2780,2780,2780,2780,0
20240822,180600,31655360,2780,2780,2780,2780,0
20240822,180500,31655360,2780,2780,2780,2780,0
20240822,180400,31655360,2780,2780,2780,2780,0
20240822,180300,31655360,2780,2780,2780,2780,0
20240822,180200,31655360,2780,2780,2780,2780,0
20240822,180100,31655360,2780,2780,2780,2780,0
20240822,180000,31655360,2780,2780,2780,2780,0
20240822,175900,31655360,2780,2780,2780,2780,0
20240822,175800,31655360,2780,2780,2780,2780,0
20240822,175700,31655360,2780,2780,2780,2780,0
20240822,175600,31655360,2780,2780,2780,2780,0
20240822,175500,31655360,2780,2780,2780,2780,0
20240822,175400,31655360,2780,2780,2780,2780,0
20240822,175300,31655360,2780,2780,2780,2780,0
20240822,175200,31655360,2780,2780,2780,2780,85
20240822,175100,31655360,2780,2780,2780,2780,0
20240822,175000,31655360,2780,2780,2780,2780,0
20240822,174900,31655360,2780,2780,2780,2780,0
20240822,174800,31655360,2780,2780,2780,2780,0
20240822,174700,31655360,2780,2780,2780,2780,0
20240822,174600,31655360,2780,2780,2780,2780,0
20240822,174500,31655360,2780,2780,2780,2780,0
20240822,174400,31655360,2780,2780,2780,2780,0
20240822,174300,31655360,2780,2780,2780,2780,0
20240822,174200,31655360,2780,2780,2780,2780,0
20240822,174100,31655360,2780,2780,2780,2780,0
20240822,174000,31655360,2780,2780,2780,2780,0
20240822,173900,31655360,2780,2780,2780,2780,0
20240822,173800,31655360,2780,2780,2780,2780,0
20240822,173700,31655360,2780,2780,2780,2780,0
20240822,173600,31655360,2780,2780,2780,2780,0
20240822,173500,31655360,2780,2780,2780,2780,0
20240822,173400,31655360,2780,2780,2780,2780,0
20240822,173300,31655360,2780,2780,2780,2780,0
20240822,173200,31655360,2780,2780,2780,2780,0
20240822,173100,31655360,2780,2780,2780,2780,0
20240822,173000,31655360,2780,2780,2780,2780,0
20240822,172900,31655360,2780,2780,2780,2780,0
20240822,172800,31655360,2780,2780,2780,2780,0
20240822,172700,31655360,2780,2780,2780,2780,0
20240822,172600,31655360,2780,2780,2780,2780,0
20240822,172500,31655360,2780,2780,2780,2780,0
20240822,172400,31655360,2780,2780,2780,2780,0
20240822,172300,31655360,2780,2780,2780,2780,0
20240822,172200,31655360,2780,2780,2780,2780,85
20240822,172100,31655360,2780,2780,2780,2780,0
20240822,172000,31655360,2780,2780,2780,2780,0
20240822,171900,31655360,2780,2780,2780,2780,0
20240822,171800,31655360,2780,2780,2780,2780,0
20240822,171700,31655360,2780,2780,2780,2780,0
20240822,171600,31655360,2780,2780,2780,2780,0
20240822,171500,31655360,2780,2780,2780,2780,0
20240822,171400,31655360,2780,2780,2780,2780,0
20240822,171300,31655360,2780,2780,2780,2780,0
20240822,171200,31655360,2780,2780,2780,2780,0
20240822,171100,31655360,2780,2780,2780,2780,0
20240822,171000,31655360,2780,2780,2780,2780,0
20240822,170900,31655360,2780,2780,2780,2780,0
20240822,170800,31655360,2780,2780,2780,2780,0
20240822,170700,31655360,2780,2780,2780,2780,0
20240822,170600,31655360,2780,2780,2780,2780,0
20240822,170500,31655360,2780,2780,2780,2780,0
20240822,170400,31655360,2780,2780,2780,2780,0
20240822,170300,31655360,2780,2780,2780,2780,0
20240822,170200,31655360,2780,2780,2780,2780,0
20240822,170100,31655360,2780,2780,2780,2780,0
20240822,170000,31655360,2780,2780,2780,2780,0
20240822,165900,31655360,2780,2780,2780,2780,0
20240822,165800,31655360,2780,2780,2780,2780,0
20240822,165700,31655360,2780,2780,2780,2780,0
20240822,165600,31655360,2780,2780,2780,2780,0
20240822,165500,31655360,2780,2780,2780,2780,0
20240822,165400,31655360,2780,2780,2780,2780,0
20240822,165300,31655360,2780,2780,2780,2780,0
20240822,165200,31655360,2780,2780,2780,2780,85
20240822,165100,31655360,2780,2780,2780,2780,0
20240822,165000,31655360,2780,2780,2780,2780,0
20240822,164900,31655360,2780,2780,2780,2780,0
20240822,164800,31655360,2780,2780,2780,2780,0
20240822,164700,31655360,2780,2780,2780,2780,0
20240822,164600,31655360,2780,2780,2780,2780,0
20240822,164500,31655360,2780,2780,2780,2780,0
20240822,164400,31655360,2780,2780,2780,2780,0
20240822,164300,31655360,2780,2780,2780,2780,0
20240822,164200,31655360,2780,2780,2780,2780,0
20240822,164100,31655360,2780,2780,2780,2780,0
20240822,164000,31655360,2780,2780,2780,2780,0
20240822,163900,31655360,2780,2780,2780,2780,0
20240822,163800,31655360,2780,2780,2780,2780,0
20240822,163700,31655360,2780,2780,2780,2780,0
20240822,163600,31655360,2780,2780,2780,2780,0
20240822,163500,31655360,2780,2780,2780,2780,0
20240822,163400,31655360,2780,2780,2780,2780,0
20240822,163300,31655360,2780,2780,2780,2780,0
20240822,163200,31655360,2780,2780,2780,2780,0
20240822,163100,31655360,2780,2780,2780,2780,0
20240822,163000,31655360,2780,2780,2780,2780,0
20240822,162900,31655360,2780,2780,2780,2780,0
20240822,162800,31655360,2780,2780,2780,2780,0
20240822,162700,31655360,2780,2780,2780,2780,0
20240822,162600,31655360,2780,2780,2780,2780,0
20240822,162500,31655360,2780,2780,2780,2780,0
20240822,162400,31655360,2780,2780,2780,2780,0
20240822,162300,31655360,2780,2780,2780,2780,0
20240822,162200,31655360,2780,2780,2780,2780,85
20240822,162100,31655360,2780,2780,2780,2780,0
20240822,162000,31655360,2780,2780,2780,2780,0
20240822,161900,31655360,2780,2780,2780,2780,0
20240822,161800,31655360,2780,2780,2780,2780,0
20240822,161700,31655360,2780,2780,2780,2780,0
20240822,161600,31655360,2780,2780,2780,2780,0
20240822,161500,31655360,2780,2780,2780,2780,0
20240822,161400,31655360,2780,2780,2780,2780,0
20240822,161300,31655360,2780,2780,2780,2780,0
20240822,161200,31655360,2780,2780,2780,2780,0
20240822,161100,31655360,2780,2780,2780,2780,0
20240822,161000,31655360,2780,2780,2780,2780,0
20240822,160900,31655360,2780,2780,2780,2780,0
20240822,160800,31655360,2780,2780,2780,2780,0
20240822,160700,31655360,2780,2780,2780,2780,0
20240822,160600,31655360,2780,2780,2780,2780,0
20240822,160500,31655360,2780,2780,2780,2780,0
20240822,160400,31655360,2780,2780,2780,2780,0
20240822,160300,31655360,2780,2780,2780,2780,0
20240822,160200,31655360,2780,2780,2780,2780,0
20240822,160100,31655360,2780,2780,2780,2780,0
20240822,160000,31655360,2780,2780,2780,2780,0
20240822,155900,31655360,2780,2780,2780,2780,0
20240822,155800,31655360,2780,2780,2780,2780,0
20240822,155700,31655360,2780,2780,2780,2780,0
20240822,155600,31655360,2780,2780,2780,2780,0
20240822,155500,31655360,2780,2780,2780,2780,0
20240822,155400,31655360,2780,2780,2780,2780,0
20240822,155300,31655360,2780,2780,2780,2780,0
20240822,155200,31655360,2780,2780,2780,2780,85
20240822,155100,31655360,2780,2780,2780,2780,0
20240822,155000,31655360,2780,2780,2780,2780,0
20240822,154900,31655360,2780,2780,2780,2780,0
20240822,154800,31655360,2780,2780,2780,2780,0
20240822,154700,31655360,2780,2780,2780,2780,0
20240822,154600,31655360,2780,2780,2780,2780,0
20240822,154500,31655360,2780,2780,2780,2780,0
20240822,154400,31655360,2780,2780,2780,2780,0
20240822,154300,31655360,2780,2780,2780,2780,0
20240822,154200,31655360,2780,2780,2780,2780,0
20240822,154100,31655360,2780,2780,2780,2780,0
20240822,154000,31655360,2780,2780,2780,2780,0
20240822,153900,31655360,2780,2780,2780,2780,0
20240822,153800,31655360,2780,2780,2780,2780,0
20240822,153700,31655360,2780,2780,2780,2780,0
20240822,153600,31655360,2780,2780,2780,2780,0
20240822,153500,31655360,2780,2780,2780,2780,0
20240822,153400,31655360,2780,2780,2780,2780,0
20240822,153300,31655360,2780,2780,2780,2780,0
20240822,153200,31655360,2780,2780,2780,2780,0
20240822,153100,31655360,2780,2780,2780,2780,0
20240822,153000,31655360,2780,2780,2780,2780,85
20240822,152900,31419060,2775,2775,2775,2775,0
20240822,152800,31419060,2775,2775,2775,2775,0
20240822,152700,31419060,2775,2775,2775,2775,0
20240822,152600,31419060,2775,2775,2775,2775,0
20240822,152500,31419060,2775,2775,2775,2775,0
20240822,152400,31419060,2775,2775,2775,2775,0
20240822,152300,31419060,2775,2775,2775,2775,0
20240822,152200,31419060,2775,2775,2775,2775,0
20240822,152100,31419060,2775,2775,2775,2775,0
20240822,152000,31419060,2775,2775,2775,2775,0
20240822,151900,31419060,2775,2775,2775,2775,0
20240822,151800,31419060,2775,2760,2775,2740,148
20240822,151700,31013410,2785,2785,2785,2785,0
20240822,151600,31013410,2785,2785,2785,2785,0
20240822,151500,31013410,2785,2785,2785,2785,0
20240822,151400,31013410,2785,2785,2785,2785,0
20240822,151300,31013410,2785,2785,2785,2785,0
20240822,151200,31013410,2785,2785,2785,2785,0
20240822,151100,31013410,2785,2785,2785,2785,0
20240822,151000,31013410,2785,2785,2785,2785,0
20240822,150900,31013410,2785,2785,2785,2785,0
20240822,150800,31013410,2785,2785,2785,2785,0
20240822,150700,31013410,2785,2785,2785,2785,0
20240822,150600,31013410,2785,2785,2785,2785,0
20240822,150500,31013410,2785,2785,2785,2785,0
20240822,150400,31013410,2785,2785,2785,2785,0
20240822,150300,31013410,2785,2785,2785,2785,0
20240822,150200,31013410,2785,2785,2785,2785,0
20240822,150100,31013410,2785,2785,2785,2785,0
20240822,150000,31013410,2785,2785,2785,2785,0
20240822,145900,31013410,2785,2785,2785,2785,0
20240822,145800,31013410,2785,2785,2785,2785,0
20240822,145700,31013410,2785,2785,2785,2785,0
20240822,145600,31013410,2785,2785,2785,2785,3
20240822,145500,31005055,2790,2790,2790,2790,0
20240822,145400,31005055,2790,2790,2790,2790,0
20240822,145300,31005055,2790,2790,2790,2790,0
20240822,145200,31005055,2790,2790,2790,2790,0
20240822,145100,31005055,2790,2790,2790,2790,0
20240822,145000,31005055,2790,2790,2790,2790,0
20240822,144900,31005055,2790,2790,2790,2790,0
20240822,144800,31005055,2790,2790,2790,2790,0
20240822,144700,31005055,2790,2790,2790,2790,0
20240822,144600,31005055,2790,2790,2790,2790,0
20240822,144500,31005055,2790,2790,2790,2790,0
20240822,144400,31005055,2790,2790,2790,2790,0
20240822,144300,31005055,2790,2790,2790,2790,0
20240822,144200,31005055,2790,2790,2790,2790,0
20240822,144100,31005055,2790,2790,2790,2790,0
20240822,144000,31005055,2790,2790,2790,2790,0
20240822,143900,31005055,2790,2790,2790,2790,0
20240822,143800,31005055,2790,2790,2790,2790,0
20240822,143700,31005055,2790,2790,2790,2790,0
20240822,143600,31005055,2790,2790,2790,2790,0
20240822,143500,31005055,2790,2790,2790,2790,0
20240822,143400,31005055,2790,2790,2790,2790,0
20240822,143300,31005055,2790,2790,2790,2790,0
20240822,143200,31005055,2790,2790,2790,2790,0
20240822,143100,31005055,2790,2790,2790,2790,0
20240822,143000,31005055,2790,2760,2790,2760,6
20240822,142900,30988405,2735,2735,2735,2735,0
20240822,142800,30988405,2735,2735,2735,2735,20
20240822,142700,30933705,2765,2765,2765,2765,0
20240822,142600,30933705,2765,2765,2765,2765,0
20240822,142500,30933705,2765,2765,2765,2765,0
20240822,142400,30933705,2765,2765,2765,2765,0
20240822,142300,30933705,2765,2765,2765,2765,0
20240822,142200,30933705,2765,2765,2765,2765,0
20240822,142100,30933705,2765,2765,2765,2765,0
20240822,142000,30933705,2765,2765,2765,2765,0
20240822,141900,30933705,2765,2765,2765,2765,190
20240822,141800,30408355,2765,2765,2765,2765,0
20240822,141700,30408355,2765,2765,2765,2765,0
20240822,141600,30408355,2765,2765,2765,2765,0
20240822,141500,30408355,2765,2765,2765,2765,0
20240822,141400,30408355,2765,2765,2765,2765,0
20240822,141300,30408355,2765,2765,2765,2765,1
20240822,141200,30405590,2735,2735,2735,2735,0
20240822,141100,30405590,2735,2735,2735,2735,0
20240822,141000,30405590,2735,2735,2735,2735,0
20240822,140900,30405590,2735,2735,2735,2735,0
20240822,140800,30405590,2735,2735,2735,2735,0
20240822,140700,30405590,2735,2735,2735,2735,0
20240822,140600,30405590,2735,2735,2735,2735,0
20240822,140500,30405590,2735,2735,2735,2735,0
20240822,140400,30405590,2735,2735,2735,2735,0
20240822,140300,30405590,2735,2735,2735,2735,0
20240822,140200,30405590,2735,2735,2735,2735,0
20240822,140100,30405590,2735,2735,2735,2735,0
20240822,140000,30405590,2735,2735,2735,2735,0
20240822,135900,30405590,2735,2735,2735,2735,0
20240822,135800,30405590,2735,2735,2735,2735,0
20240822,135700,30405590,2735,2735,2735,2735,0
20240822,135600,30405590,2735,2735,2735,2735,207
20240822,135500,29839445,2740,2740,2740,2740,0
20240822,135400,29839445,2740,2740,2740,2740,0
20240822,135300,29839445,2740,2740,2740,2740,793
20240822,135200,27666625,2740,2740,2740,2740,371
20240822,135100,26650085,2760,2760,2760,2760,0
20240822,135000,26650085,2760,2760,2760,2760,3
20240822,134900,26641805,2790,2790,2790,2790,0
20240822,134800,26641805,2790,2790,2790,2790,0
20240822,134700,26641805,2790,2745,2790,2745,5
20240822,134600,26627990,2735,2735,2735,2735,0
20240822,134500,26627990,2735,2735,2735,2735,0
20240822,134400,26627990,2735,2735,2735,2735,0
20240822,134300,26627990,2735,2735,2735,2735,0
20240822,134200,26627990,2735,2735,2735,2735,0
20240822,134100,26627990,2735,2735,2735,2735,0
20240822,134000,26627990,2735,2735,2735,2735,0
20240822,133900,26627990,2735,2735,2735,2735,0
20240822,133800,26627990,2735,2735,2735,2735,8
20240822,133700,26606110,2745,2745,2745,2745,0
20240822,133600,26606110,2745,2745,2745,2745,0
20240822,133500,26606110,2745,2745,2745,2745,0
20240822,133400,26606110,2745,2745,2745,2745,0
20240822,133300,26606110,2745,2745,2745,2745,0
20240822,133200,26606110,2745,2745,2745,2745,170
20240822,133100,26139460,2745,2745,2745,2745,0
20240822,133000,26139460,2745,2745,2745,2745,0
20240822,132900,26139460,2745,2745,2745,2745,0
20240822,132800,26139460,2745,2745,2745,2745,0
20240822,132700,26139460,2745,2745,2745,2745,0
20240822,132600,26139460,2745,2745,2745,2745,0
20240822,132500,26139460,2745,2745,2745,2745,0
20240822,132400,26139460,2745,2745,2745,2745,0
20240822,132300,26139460,2745,2745,2745,2745,0
20240822,132200,26139460,2745,2745,2745,2745,0
20240822,132100,26139460,2745,2745,2745,2745,0
20240822,132000,26139460,2745,2745,2745,2745,0
20240822,131900,26139460,2745,2745,2745,2745,1
20240822,131800,26136715,2720,2720,2720,2720,0
20240822,131700,26136715,2720,2720,2720,2720,0
20240822,131600,26136715,2720,2730,2730,2720,501
20240822,131500,24772775,2730,2730,2730,2730,0
20240822,131400,24772775,2730,2730,2730,2730,0
20240822,131300,24772775,2730,2730,2730,2730,0
20240822,131200,24772775,2730,2730,2730,2730,0
20240822,131100,24772775,2730,2730,2730,2730,0
20240822,131000,24772775,2730,2730,2730,2730,500
20240822,130900,23407775,2730,2730,2730,2730,0
20240822,130800,23407775,2730,2730,2730,2730,0
20240822,130700,23407775,2730,2730,2730,2730,0
20240822,130600,23407775,2730,2730,2730,2730,0
20240822,130500,23407775,2730,2730,2730,2730,0
20240822,130400,23407775,2730,2730,2730,2730,0
20240822,130300,23407775,2730,2730,2730,2730,0
20240822,130200,23407775,2730,2730,2730,2730,8
20240822,130100,23385935,2735,2735,2735,2735,50
20240822,130000,23249185,2735,2735,2735,2735,0
20240822,125900,23249185,2735,2735,2735,2735,0
20240822,125800,23249185,2735,2735,2735,2735,0
20240822,125700,23249185,2735,2735,2735,2735,0
20240822,125600,23249185,2735,2735,2735,2735,0
20240822,125500,23249185,2735,2735,2735,2735,0
20240822,125400,23249185,2735,2735,2735,2735,0
20240822,125300,23249185,2735,2735,2735,2735,0
20240822,125200,23249185,2735,2735,2735,2735,0
20240822,125100,23249185,2735,2735,2735,2735,0
20240822,125000,23249185,2735,2735,2735,2735,0
20240822,124900,23249185,2735,2735,2735,2735,0
20240822,124800,23249185,2735,2735,2735,2735,20
20240822,124700,23194485,2735,2735,2735,2735,270
20240822,124600,22456035,2745,2745,2745,2745,0
20240822,124500,22456035,2745,2745,2745,2745,0
20240822,124400,22456035,2745,2745,2745,2745,821
20240822,124300,20202390,2750,2755,2755,2750,1123
20240822,124200,17111965,2755,2755,2755,2755,0
20240822,124100,17111965,2755,2760,2760,2755,500
20240822,124000,15734390,2760,2760,2760,2760,0
20240822,123900,15734390,2760,2760,2760,2760,0
20240822,123800,15734390,2760,2760,2760,2760,0
20240822,123700,15734390,2760,2760,2760,2760,0
20240822,123600,15734390,2760,2760,2760,2760,0
20240822,123500,15734390,2760,2760,2760,2760,0
20240822,123400,15734390,2760,2760,2760,2760,0
20240822,123300,15734390,2760,2760,2760,2760,0
20240822,123200,15734390,2760,2760,2760,2760,0
20240822,123100,15734390,2760,2760,2760,2760,0
20240822,123000,15734390,2760,2760,2760,2760,0
20240822,122900,15734390,2760,2770,2770,2760,57
20240822,122800,15576925,2755,2755,2755,2755,0
20240822,122700,15576925,2755,2755,2755,2755,0
20240822,122600,15576925,2755,2755,2755,2755,0
20240822,122500,15576925,2755,2755,2755,2755,0
20240822,122400,15576925,2755,2755,2755,2755,0
20240822,122300,15576925,2755,2755,2755,2755,0
20240822,122200,15576925,2755,2755,2755,2755,0
20240822,122100,15576925,2755,2755,2755,2755,0
20240822,122000,15576925,2755,2755,2755,2755,0
20240822,121900,15576925,2755,2755,2755,2755,0
20240822,121800,15576925,2755,2755,2755,2755,0
20240822,121700,15576925,2755,2755,2755,2755,0
20240822,121600,15576925,2755,2755,2755,2755,0
20240822,121500,15576925,2755,2755,2755,2755,0
20240822,121400,15576925,2755,2755,2755,2755,0
20240822,121300,15576925,2755,2755,2755,2755,0
20240822,121200,15576925,2755,2755,2755,2755,0
20240822,121100,15576925,2755,2755,2755,2755,0
20240822,121000,15576925,2755,2755,2755,2755,0
20240822,120900,15576925,2755,2755,2755,2755,0
20240822,120800,15576925,2755,2755,2755,2755,0
20240822,120700,15576925,2755,2755,2755,2755,0
20240822,120600,15576925,2755,2755,2755,2755,0
20240822,120500,15576925,2755,2755,2755,2755,0
20240822,120400,15576925,2755,2755,2755,2755,0
20240822,120300,15576925,2755,2755,2755,2755,0
20240822,120200,15576925,2755,2755,2755,2755,0
20240822,120100,15576925,2755,2755,2755,2755,0
20240822,120000,15576925,2755,2755,2755,2755,0
20240822,115900,15576925,2755,2755,2755,2755,0
20240822,115800,15576925,2755,2755,2755,2755,0
20240822,115700,15576925,2755,2755,2755,2755,0
20240822,115600,15576925,2755,2755,2755,2755,0
20240822,115500,15576925,2755,2755,2755,2755,0
20240822,115400,15576925,2755,2755,2755,2755,0
20240822,115300,15576925,2755,2755,2755,2755,0
20240822,115200,15576925,2755,2755,2755,2755,0
20240822,115100,15576925,2755,2755,2755,2755,0
20240822,115000,15576925,2755,2755,2755,2755,0
20240822,114900,15576925,2755,2755,2755,2755,0
20240822,114800,15576925,2755,2755,2755,2755,0
20240822,114700,15576925,2755,2755,2755,2755,0
20240822,114600,15576925,2755,2755,2755,2755,0
20240822,114500,15576925,2755,2755,2755,2755,0
20240822,114400,15576925,2755,2755,2755,2755,0
20240822,114300,15576925,2755,2755,2755,2755,350
20240822,114200,14612675,2755,2755,2755,2755,0
20240822,114100,14612675,2755,2755,2755,2755,0
20240822,114000,14612675,2755,2755,2755,2755,0
20240822,113900,14612675,2755,2755,2755,2755,0
20240822,113800,14612675,2755,2755,2755,2755,0
20240822,113700,14612675,2755,2755,2755,2755,70
20240822,113600,14419825,2790,2790,2790,2790,0
20240822,113500,14419825,2790,2790,2790,2790,0
20240822,113400,14419825,2790,2790,2790,2790,0
20240822,113300,14419825,2790,2790,2790,2790,0
20240822,113200,14419825,2790,2790,2790,2790,0
20240822,113100,14419825,2790,2790,2790,2790,0
20240822,113000,14419825,2790,2790,2790,2790,0
20240822,112900,14419825,2790,2790,2790,2790,0
20240822,112800,14419825,2790,2790,2790,2790,0
20240822,112700,14419825,2790,2790,2790,2790,0
20240822,112600,14419825,2790,2790,2790,2790,0
20240822,112500,14419825,2790,2790,2790,2790,0
20240822,112400,14419825,2790,2790,2790,2790,0
20240822,112300,14419825,2790,2790,2790,2790,0
20240822,112200,14419825,2790,2790,2790,2790,0
20240822,112100,14419825,2790,2790,2790,2790,0
20240822,112000,14419825,2790,2790,2790,2790,0
20240822,111900,14419825,2790,2790,2790,2790,0
20240822,111800,14419825,2790,2790,2790,2790,0
20240822,111700,14419825,2790,2790,2790,2790,0
20240822,111600,14419825,2790,2790,2790,2790,0
20240822,111500,14419825,2790,2790,2790,2790,1
20240822,111400,14417035,2750,2760,2760,2750,1000
20240822,111300,11665295,2760,2775,2775,2760,550
20240822,111200,10147155,2790,2790,2790,2790,0
20240822,111100,10147155,2790,2790,2790,2790,0
20240822,111000,10147155,2790,2790,2790,2790,0
20240822,110900,10147155,2790,2790,2790,2790,0
20240822,110800,10147155,2790,2790,2790,2790,0
20240822,110700,10147155,2790,2790,2790,2790,0
20240822,110600,10147155,2790,2790,2790,2790,0
20240822,110500,10147155,2790,2790,2790,2790,0
20240822,110400,10147155,2790,2790,2790,2790,0
20240822,110300,10147155,2790,2790,2790,2790,0
20240822,110200,10147155,2790,2790,2790,2790,0
20240822,110100,10147155,2790,2790,2790,2790,0
20240822,110000,10147155,2790,2790,2790,2790,0
20240822,105900,10147155,2790,2790,2790,2790,0
20240822,105800,10147155,2790,2790,2790,2790,0
20240822,105700,10147155,2790,2790,2790,2790,0
20240822,105600,10147155,2790,2790,2790,2790,0
20240822,105500,10147155,2790,2790,2790,2790,0
20240822,105400,10147155,2790,2790,2790,2790,0
20240822,105300,10147155,2790,2790,2790,2790,0
20240822,105200,10147155,2790,2790,2790,2790,0
20240822,105100,10147155,2790,2790,2790,2790,0
20240822,105000,10147155,2790,2790,2790,2790,0
20240822,104900,10147155,2790,2790,2790,2790,0
20240822,104800,10147155,2790,2790,2790,2790,0
20240822,104700,10147155,2790,2790,2790,2790,1
20240822,104600,10144365,2785,2785,2785,2785,0
20240822,104500,10144365,2785,2785,2785,2785,0
20240822,104400,10144365,2785,2785,2785,2785,17
20240822,104300,10097020,2785,2785,2785,2785,0
20240822,104200,10097020,2785,2780,2785,2780,6
20240822,104100,10080330,2755,2755,2755,2755,0
20240822,104000,10080330,2755,2755,2755,2755,0
20240822,103900,10080330,2755,2755,2755,2755,0
20240822,103800,10080330,2755,2755,2755,2755,0
20240822,103700,10080330,2755,2760,2760,2755,20
20240822,103600,10025210,2765,2765,2765,2765,0
20240822,103500,10025210,2765,2765,2765,2765,0
20240822,103400,10025210,2765,2765,2765,2765,115
20240822,103300,9707235,2775,2775,2775,2775,48
20240822,103200,9574035,2795,2780,2795,2780,89
20240822,103100,9326600,2780,2780,2780,2780,1
20240822,103000,9323820,2815,2815,2815,2815,0
20240822,102900,9323820,2815,2815,2815,2815,0
20240822,102800,9323820,2815,2815,2815,2815,0
20240822,102700,9323820,2815,2815,2815,2815,0
20240822,102600,9323820,2815,2815,2815,2815,0
20240822,102500,9323820,2815,2815,2815,2815,0
20240822,102400,9323820,2815,2815,2815,2815,0
20240822,102300,9323820,2815,2815,2815,2815,0
20240822,102200,9323820,2815,2815,2815,2815,0
20240822,102100,9323820,2815,2815,2815,2815,0
20240822,102000,9323820,2815,2815,2815,2815,0
20240822,101900,9323820,2815,2815,2815,2815,0
20240822,101800,9323820,2815,2800,2815,2800,37
20240822,101700,9219770,2815,2815,2815,2815,0
20240822,101600,9219770,2815,2815,2815,2815,0
20240822,101500,9219770,2815,2815,2815,2815,0
20240822,101400,9219770,2815,2815,2815,2815,0
20240822,101300,9219770,2815,2815,2815,2815,0
20240822,101200,9219770,2815,2815,2815,2815,0
20240822,101100,9219770,2815,2815,2815,2815,0
20240822,101000,9219770,2815,2815,2815,2815,0
20240822,100900,9219770,2815,2815,2815,2815,0
20240822,100800,9219770,2815,2815,2815,2815,0
20240822,100700,9219770,2815,2815,2815,2815,0
20240822,100600,9219770,2815,2815,2815,2815,0
20240822,100500,9219770,2815,2815,2815,2815,0
20240822,100400,9219770,2815,2815,2815,2815,0
20240822,100300,9219770,2815,2815,2815,2815,0
20240822,100200,9219770,2815,2815,2815,2815,1
20240822,100100,9216955,2815,2815,2815,2815,0
20240822,100000,9216955,2815,2815,2815,2815,0
20240822,095900,9216955,2815,2815,2815,2815,0
20240822,095800,9216955,2815,2815,2815,2815,0
20240822,095700,9216955,2815,2815,2815,2815,0
20240822,095600,9216955,2815,2815,2815,2815,0
20240822,095500,9216955,2815,2815,2815,2815,0
20240822,095400,9216955,2815,2815,2815,2815,0
20240822,095300,9216955,2815,2815,2815,2815,0
20240822,095200,9216955,2815,2815,2815,2815,0
20240822,095100,9216955,2815,2815,2815,2815,0
20240822,095000,9216955,2815,2815,2815,2815,0
20240822,094900,9216955,2815,2815,2815,2815,0
20240822,094800,9216955,2815,2800,2815,2800,2
20240822,094700,9211340,2785,2785,2785,2785,0
20240822,094600,9211340,2785,2785,2785,2785,124
20240822,094500,8866000,2820,2785,2820,2785,90
20240822,094400,8615300,2785,2785,2785,2785,3
20240822,094300,8606945,2785,2765,2785,2760,402
20240822,094200,7497110,2780,2780,2780,2780,0
20240822,094100,7497110,2780,2780,2780,2780,173
20240822,094000,7016170,2780,2780,2780,2780,16
20240822,093900,6971690,2780,2780,2780,2780,300
20240822,093800,6137690,2760,2780,2780,2760,95
20240822,093700,5874490,2780,2780,2780,2780,0
20240822,093600,5874490,2780,2780,2780,2780,0
20240822,093500,5874490,2780,2780,2780,2780,2
20240822,093400,5868930,2780,2780,2780,2780,0
20240822,093300,5868930,2780,2785,2785,2780,520
20240822,093200,4421830,2790,2790,2790,2790,40
20240822,093100,4310230,2790,2790,2790,2790,0
20240822,093000,4310230,2790,2790,2790,2790,389
20240822,092900,3224920,2795,2795,2795,2795,0
20240822,092800,3224920,2795,2800,2800,2795,685
20240822,092700,1310335,2805,2805,2805,2805,0
20240822,092600,1310335,2805,2805,2805,2805,0
20240822,092500,1310335,2805,2805,2805,2805,0
20240822,092400,1310335,2805,2805,2805,2805,0
20240822,092300,1310335,2805,2805,2805,2805,0
20240822,092200,1310335,2805,2805,2805,2805,0
20240822,092100,1310335,2805,2805,2805,2805,0
20240822,092000,1310335,2805,2805,2805,2805,0
20240822,091900,1310335,2805,2805,2805,2805,0
20240822,091800,1310335,2805,2805,2805,2805,39
20240822,091700,1200940,2805,2805,2805,2805,0
20240822,091600,1200940,2805,2805,2805,2805,0
20240822,091500,1200940,2805,2805,2805,2805,0
20240822,091400,1200940,2805,2805,2805,2805,0
20240822,091300,1200940,2805,2805,2805,2805,0
20240822,091200,1200940,2805,2805,2805,2805,12
20240822,091100,1167280,2805,2800,2805,2800,87
20240822,091000,923490,2790,2790,2790,2790,0
20240822,090900,923490,2790,2790,2790,2790,0
20240822,090800,923490,2790,2790,2790,2790,0
20240822,090700,923490,2790,2790,2790,2790,0
20240822,090600,923490,2790,2790,2790,2790,0
20240822,090500,923490,2790,2790,2790,2790,0
20240822,090400,923490,2790,2790,2790,2790,300
20240822,090300,86490,2790,2790,2790,2790,0
20240822,090200,86490,2790,2790,2790,2790,0
20240822,090100,86490,2790,2790,2790,2790,0
20240822,090000,86490,2790,2790,2790,2790,31