KissMeData/297570/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,210000,38048743,1000,1000,1000,1000,514
20240822,205900,38048743,1000,1000,1000,1000,0
20240822,205800,38048743,1000,1000,1000,1000,0
20240822,205700,38048743,1000,1000,1000,1000,0
20240822,205600,38048743,1000,1000,1000,1000,0
20240822,205500,38048743,1000,1000,1000,1000,0
20240822,205400,38048743,1000,1000,1000,1000,0
20240822,205300,38048743,1000,1000,1000,1000,0
20240822,205200,38048743,1000,1000,1000,1000,0
20240822,205100,38048743,1000,1000,1000,1000,0
20240822,205000,38048743,1000,1000,1000,1000,0
20240822,204900,38048743,1000,1000,1000,1000,0
20240822,204800,38048743,1000,1000,1000,1000,0
20240822,204700,38048743,1000,1000,1000,1000,0
20240822,204600,38048743,1000,1000,1000,1000,0
20240822,204500,38048743,1000,1000,1000,1000,0
20240822,204400,38048743,1000,1000,1000,1000,0
20240822,204300,38048743,1000,1000,1000,1000,0
20240822,204200,38048743,1000,1000,1000,1000,0
20240822,204100,38048743,1000,1000,1000,1000,0
20240822,204000,38048743,1000,1000,1000,1000,0
20240822,203900,38048743,1000,1000,1000,1000,0
20240822,203800,38048743,1000,1000,1000,1000,0
20240822,203700,38048743,1000,1000,1000,1000,0
20240822,203600,38048743,1000,1000,1000,1000,0
20240822,203500,38048743,1000,1000,1000,1000,0
20240822,203400,38048743,1000,1000,1000,1000,0
20240822,203300,38048743,1000,1000,1000,1000,0
20240822,203200,38048743,1000,1000,1000,1000,0
20240822,203100,38048743,1000,1000,1000,1000,0
20240822,203000,38048743,1000,1000,1000,1000,514
20240822,202900,38048743,1000,1000,1000,1000,0
20240822,202800,38048743,1000,1000,1000,1000,0
20240822,202700,38048743,1000,1000,1000,1000,0
20240822,202600,38048743,1000,1000,1000,1000,0
20240822,202500,38048743,1000,1000,1000,1000,0
20240822,202400,38048743,1000,1000,1000,1000,0
20240822,202300,38048743,1000,1000,1000,1000,0
20240822,202200,38048743,1000,1000,1000,1000,0
20240822,202100,38048743,1000,1000,1000,1000,0
20240822,202000,38048743,1000,1000,1000,1000,0
20240822,201900,38048743,1000,1000,1000,1000,0
20240822,201800,38048743,1000,1000,1000,1000,0
20240822,201700,38048743,1000,1000,1000,1000,0
20240822,201600,38048743,1000,1000,1000,1000,0
20240822,201500,38048743,1000,1000,1000,1000,0
20240822,201400,38048743,1000,1000,1000,1000,0
20240822,201300,38048743,1000,1000,1000,1000,0
20240822,201200,38048743,1000,1000,1000,1000,0
20240822,201100,38048743,1000,1000,1000,1000,0
20240822,201000,38048743,1000,1000,1000,1000,0
20240822,200900,38048743,1000,1000,1000,1000,0
20240822,200800,38048743,1000,1000,1000,1000,0
20240822,200700,38048743,1000,1000,1000,1000,0
20240822,200600,38048743,1000,1000,1000,1000,0
20240822,200500,38048743,1000,1000,1000,1000,0
20240822,200400,38048743,1000,1000,1000,1000,0
20240822,200300,38048743,1000,1000,1000,1000,0
20240822,200200,38048743,1000,1000,1000,1000,0
20240822,200100,38048743,1000,1000,1000,1000,0
20240822,200000,38048743,1000,1000,1000,1000,514
20240822,195900,38048743,1000,1000,1000,1000,0
20240822,195800,38048743,1000,1000,1000,1000,0
20240822,195700,38048743,1000,1000,1000,1000,0
20240822,195600,38048743,1000,1000,1000,1000,0
20240822,195500,38048743,1000,1000,1000,1000,0
20240822,195400,38048743,1000,1000,1000,1000,0
20240822,195300,38048743,1000,1000,1000,1000,0
20240822,195200,38048743,1000,1000,1000,1000,0
20240822,195100,38048743,1000,1000,1000,1000,0
20240822,195000,38048743,1000,1000,1000,1000,0
20240822,194900,38048743,1000,1000,1000,1000,0
20240822,194800,38048743,1000,1000,1000,1000,0
20240822,194700,38048743,1000,1000,1000,1000,0
20240822,194600,38048743,1000,1000,1000,1000,0
20240822,194500,38048743,1000,1000,1000,1000,0
20240822,194400,38048743,1000,1000,1000,1000,0
20240822,194300,38048743,1000,1000,1000,1000,0
20240822,194200,38048743,1000,1000,1000,1000,0
20240822,194100,38048743,1000,1000,1000,1000,0
20240822,194000,38048743,1000,1000,1000,1000,0
20240822,193900,38048743,1000,1000,1000,1000,0
20240822,193800,38048743,1000,1000,1000,1000,0
20240822,193700,38048743,1000,1000,1000,1000,0
20240822,193600,38048743,1000,1000,1000,1000,0
20240822,193500,38048743,1000,1000,1000,1000,0
20240822,193400,38048743,1000,1000,1000,1000,0
20240822,193300,38048743,1000,1000,1000,1000,0
20240822,193200,38048743,1000,1000,1000,1000,0
20240822,193100,38048743,1000,1000,1000,1000,0
20240822,193000,38048743,1000,1000,1000,1000,514
20240822,192900,38048743,1000,1000,1000,1000,0
20240822,192800,38048743,1000,1000,1000,1000,0
20240822,192700,38048743,1000,1000,1000,1000,0
20240822,192600,38048743,1000,1000,1000,1000,0
20240822,192500,38048743,1000,1000,1000,1000,0
20240822,192400,38048743,1000,1000,1000,1000,0
20240822,192300,38048743,1000,1000,1000,1000,0
20240822,192200,38048743,1000,1000,1000,1000,0
20240822,192100,38048743,1000,1000,1000,1000,0
20240822,192000,38048743,1000,1000,1000,1000,0
20240822,191900,38048743,1000,1000,1000,1000,0
20240822,191800,38048743,1000,1000,1000,1000,0
20240822,191700,38048743,1000,1000,1000,1000,0
20240822,191600,38048743,1000,1000,1000,1000,0
20240822,191500,38048743,1000,1000,1000,1000,0
20240822,191400,38048743,1000,1000,1000,1000,0
20240822,191300,38048743,1000,1000,1000,1000,0
20240822,191200,38048743,1000,1000,1000,1000,0
20240822,191100,38048743,1000,1000,1000,1000,0
20240822,191000,38048743,1000,1000,1000,1000,0
20240822,190900,38048743,1000,1000,1000,1000,0
20240822,190800,38048743,1000,1000,1000,1000,0
20240822,190700,38048743,1000,1000,1000,1000,0
20240822,190600,38048743,1000,1000,1000,1000,0
20240822,190500,38048743,1000,1000,1000,1000,0
20240822,190400,38048743,1000,1000,1000,1000,0
20240822,190300,38048743,1000,1000,1000,1000,0
20240822,190200,38048743,1000,1000,1000,1000,0
20240822,190100,38048743,1000,1000,1000,1000,0
20240822,190000,38048743,1000,1000,1000,1000,514
20240822,185900,38048743,1000,1000,1000,1000,0
20240822,185800,38048743,1000,1000,1000,1000,0
20240822,185700,38048743,1000,1000,1000,1000,0
20240822,185600,38048743,1000,1000,1000,1000,0
20240822,185500,38048743,1000,1000,1000,1000,0
20240822,185400,38048743,1000,1000,1000,1000,0
20240822,185300,38048743,1000,1000,1000,1000,0
20240822,185200,38048743,1000,1000,1000,1000,0
20240822,185100,38048743,1000,1000,1000,1000,0
20240822,185000,38048743,1000,1000,1000,1000,0
20240822,184900,38048743,1000,1000,1000,1000,0
20240822,184800,38048743,1000,1000,1000,1000,0
20240822,184700,38048743,1000,1000,1000,1000,0
20240822,184600,38048743,1000,1000,1000,1000,0
20240822,184500,38048743,1000,1000,1000,1000,0
20240822,184400,38048743,1000,1000,1000,1000,0
20240822,184300,38048743,1000,1000,1000,1000,0
20240822,184200,38048743,1000,1000,1000,1000,0
20240822,184100,38048743,1000,1000,1000,1000,0
20240822,184000,38048743,1000,1000,1000,1000,0
20240822,183900,38048743,1000,1000,1000,1000,0
20240822,183800,38048743,1000,1000,1000,1000,0
20240822,183700,38048743,1000,1000,1000,1000,0
20240822,183600,38048743,1000,1000,1000,1000,0
20240822,183500,38048743,1000,1000,1000,1000,0
20240822,183400,38048743,1000,1000,1000,1000,0
20240822,183300,38048743,1000,1000,1000,1000,0
20240822,183200,38048743,1000,1000,1000,1000,0
20240822,183100,38048743,1000,1000,1000,1000,0
20240822,183000,38048743,1000,1000,1000,1000,514
20240822,182900,38048743,1000,1000,1000,1000,0
20240822,182800,38048743,1000,1000,1000,1000,0
20240822,182700,38048743,1000,1000,1000,1000,0
20240822,182600,38048743,1000,1000,1000,1000,0
20240822,182500,38048743,1000,1000,1000,1000,0
20240822,182400,38048743,1000,1000,1000,1000,0
20240822,182300,38048743,1000,1000,1000,1000,0
20240822,182200,38048743,1000,1000,1000,1000,0
20240822,182100,38048743,1000,1000,1000,1000,0
20240822,182000,38048743,1000,1000,1000,1000,0
20240822,181900,38048743,1000,1000,1000,1000,0
20240822,181800,38048743,1000,1000,1000,1000,0
20240822,181700,38048743,1000,1000,1000,1000,0
20240822,181600,38048743,1000,1000,1000,1000,0
20240822,181500,38048743,1000,1000,1000,1000,0
20240822,181400,38048743,1000,1000,1000,1000,0
20240822,181300,38048743,1000,1000,1000,1000,0
20240822,181200,38048743,1000,1000,1000,1000,0
20240822,181100,38048743,1000,1000,1000,1000,0
20240822,181000,38048743,1000,1000,1000,1000,0
20240822,180900,38048743,1000,1000,1000,1000,0
20240822,180800,38048743,1000,1000,1000,1000,0
20240822,180700,38048743,1000,1000,1000,1000,0
20240822,180600,38048743,1000,1000,1000,1000,0
20240822,180500,38048743,1000,1000,1000,1000,0
20240822,180400,38048743,1000,1000,1000,1000,0
20240822,180300,38048743,1000,1000,1000,1000,0
20240822,180200,38048743,1000,1000,1000,1000,0
20240822,180100,38048743,1000,1000,1000,1000,0
20240822,180000,38048743,1000,1000,1000,1000,514
20240822,175900,38048743,1000,1000,1000,1000,0
20240822,175800,38048743,1000,1000,1000,1000,0
20240822,175700,38048743,1000,1000,1000,1000,0
20240822,175600,38048743,1000,1000,1000,1000,0
20240822,175500,38048743,1000,1000,1000,1000,0
20240822,175400,38048743,1000,1000,1000,1000,0
20240822,175300,38048743,1000,1000,1000,1000,0
20240822,175200,38048743,1000,1000,1000,1000,0
20240822,175100,38048743,1000,1000,1000,1000,0
20240822,175000,38048743,1000,1000,1000,1000,0
20240822,174900,38048743,1000,1000,1000,1000,0
20240822,174800,38048743,1000,1000,1000,1000,0
20240822,174700,38048743,1000,1000,1000,1000,0
20240822,174600,38048743,1000,1000,1000,1000,0
20240822,174500,38048743,1000,1000,1000,1000,0
20240822,174400,38048743,1000,1000,1000,1000,0
20240822,174300,38048743,1000,1000,1000,1000,0
20240822,174200,38048743,1000,1000,1000,1000,0
20240822,174100,38048743,1000,1000,1000,1000,0
20240822,174000,38048743,1000,1000,1000,1000,0
20240822,173900,38048743,1000,1000,1000,1000,0
20240822,173800,38048743,1000,1000,1000,1000,0
20240822,173700,38048743,1000,1000,1000,1000,0
20240822,173600,38048743,1000,1000,1000,1000,0
20240822,173500,38048743,1000,1000,1000,1000,0
20240822,173400,38048743,1000,1000,1000,1000,0
20240822,173300,38048743,1000,1000,1000,1000,0
20240822,173200,38048743,1000,1000,1000,1000,0
20240822,173100,38048743,1000,1000,1000,1000,0
20240822,173000,38048743,1000,1000,1000,1000,514
20240822,172900,38048743,1000,1000,1000,1000,0
20240822,172800,38048743,1000,1000,1000,1000,0
20240822,172700,38048743,1000,1000,1000,1000,0
20240822,172600,38048743,1000,1000,1000,1000,0
20240822,172500,38048743,1000,1000,1000,1000,0
20240822,172400,38048743,1000,1000,1000,1000,0
20240822,172300,38048743,1000,1000,1000,1000,0
20240822,172200,38048743,1000,1000,1000,1000,0
20240822,172100,38048743,1000,1000,1000,1000,0
20240822,172000,38048743,1000,1000,1000,1000,0
20240822,171900,38048743,1000,1000,1000,1000,0
20240822,171800,38048743,1000,1000,1000,1000,0
20240822,171700,38048743,1000,1000,1000,1000,0
20240822,171600,38048743,1000,1000,1000,1000,0
20240822,171500,38048743,1000,1000,1000,1000,0
20240822,171400,38048743,1000,1000,1000,1000,0
20240822,171300,38048743,1000,1000,1000,1000,0
20240822,171200,38048743,1000,1000,1000,1000,0
20240822,171100,38048743,1000,1000,1000,1000,0
20240822,171000,38048743,1000,1000,1000,1000,0
20240822,170900,38048743,1000,1000,1000,1000,0
20240822,170800,38048743,1000,1000,1000,1000,0
20240822,170700,38048743,1000,1000,1000,1000,0
20240822,170600,38048743,1000,1000,1000,1000,0
20240822,170500,38048743,1000,1000,1000,1000,0
20240822,170400,38048743,1000,1000,1000,1000,0
20240822,170300,38048743,1000,1000,1000,1000,0
20240822,170200,38048743,1000,1000,1000,1000,0
20240822,170100,38048743,1000,1000,1000,1000,0
20240822,170000,38048743,1000,1000,1000,1000,514
20240822,165900,38048743,1000,1000,1000,1000,0
20240822,165800,38048743,1000,1000,1000,1000,0
20240822,165700,38048743,1000,1000,1000,1000,0
20240822,165600,38048743,1000,1000,1000,1000,0
20240822,165500,38048743,1000,1000,1000,1000,0
20240822,165400,38048743,1000,1000,1000,1000,0
20240822,165300,38048743,1000,1000,1000,1000,0
20240822,165200,38048743,1000,1000,1000,1000,0
20240822,165100,38048743,1000,1000,1000,1000,0
20240822,165000,38048743,1000,1000,1000,1000,0
20240822,164900,38048743,1000,1000,1000,1000,0
20240822,164800,38048743,1000,1000,1000,1000,0
20240822,164700,38048743,1000,1000,1000,1000,0
20240822,164600,38048743,1000,1000,1000,1000,0
20240822,164500,38048743,1000,1000,1000,1000,0
20240822,164400,38048743,1000,1000,1000,1000,0
20240822,164300,38048743,1000,1000,1000,1000,0
20240822,164200,38048743,1000,1000,1000,1000,0
20240822,164100,38048743,1000,1000,1000,1000,0
20240822,164000,38048743,1000,1000,1000,1000,0
20240822,163900,38048743,1000,1000,1000,1000,0
20240822,163800,38048743,1000,1000,1000,1000,0
20240822,163700,38048743,1000,1000,1000,1000,0
20240822,163600,38048743,1000,1000,1000,1000,0
20240822,163500,38048743,1000,1000,1000,1000,0
20240822,163400,38048743,1000,1000,1000,1000,0
20240822,163300,38048743,1000,1000,1000,1000,0
20240822,163200,38048743,1000,1000,1000,1000,0
20240822,163100,38048743,1000,1000,1000,1000,0
20240822,163000,38048743,1000,1000,1000,1000,514
20240822,162900,38048743,1000,1000,1000,1000,0
20240822,162800,38048743,1000,1000,1000,1000,0
20240822,162700,38048743,1000,1000,1000,1000,0
20240822,162600,38048743,1000,1000,1000,1000,0
20240822,162500,38048743,1000,1000,1000,1000,0
20240822,162400,38048743,1000,1000,1000,1000,0
20240822,162300,38048743,1000,1000,1000,1000,0
20240822,162200,38048743,1000,1000,1000,1000,0
20240822,162100,38048743,1000,1000,1000,1000,0
20240822,162000,38048743,1000,1000,1000,1000,0
20240822,161900,38048743,1000,1000,1000,1000,0
20240822,161800,38048743,1000,1000,1000,1000,0
20240822,161700,38048743,1000,1000,1000,1000,0
20240822,161600,38048743,1000,1000,1000,1000,0
20240822,161500,38048743,1000,1000,1000,1000,0
20240822,161400,38048743,1000,1000,1000,1000,0
20240822,161300,38048743,1000,1000,1000,1000,0
20240822,161200,38048743,1000,1000,1000,1000,0
20240822,161100,38048743,1000,1000,1000,1000,0
20240822,161000,38048743,1000,1000,1000,1000,0
20240822,160900,38048743,1000,1000,1000,1000,0
20240822,160800,38048743,1000,1000,1000,1000,0
20240822,160700,38048743,1000,1000,1000,1000,0
20240822,160600,38048743,1000,1000,1000,1000,0
20240822,160500,38048743,1000,1000,1000,1000,0
20240822,160400,38048743,1000,1000,1000,1000,0
20240822,160300,38048743,1000,1000,1000,1000,0
20240822,160200,38048743,1000,1000,1000,1000,0
20240822,160100,38048743,1000,1000,1000,1000,0
20240822,160000,38048743,1000,1000,1000,1000,514
20240822,155900,38048743,1000,1000,1000,1000,0
20240822,155800,38048743,1000,1000,1000,1000,0
20240822,155700,38048743,1000,1000,1000,1000,0
20240822,155600,38048743,1000,1000,1000,1000,0
20240822,155500,38048743,1000,1000,1000,1000,0
20240822,155400,38048743,1000,1000,1000,1000,0
20240822,155300,38048743,1000,1000,1000,1000,0
20240822,155200,38048743,1000,1000,1000,1000,0
20240822,155100,38048743,1000,1000,1000,1000,0
20240822,155000,38048743,1000,1000,1000,1000,0
20240822,154900,38048743,1000,1000,1000,1000,0
20240822,154800,38048743,1000,1000,1000,1000,0
20240822,154700,38048743,1000,1000,1000,1000,0
20240822,154600,38048743,1000,1000,1000,1000,0
20240822,154500,38048743,1000,1000,1000,1000,0
20240822,154400,38048743,1000,1000,1000,1000,0
20240822,154300,38048743,1000,1000,1000,1000,0
20240822,154200,38048743,1000,1000,1000,1000,0
20240822,154100,38048743,1000,1000,1000,1000,0
20240822,154000,38048743,1000,1000,1000,1000,0
20240822,153900,38048743,1000,1000,1000,1000,0
20240822,153800,38048743,1000,1000,1000,1000,0
20240822,153700,38048743,1000,1000,1000,1000,0
20240822,153600,38048743,1000,1000,1000,1000,0
20240822,153500,38048743,1000,1000,1000,1000,0
20240822,153400,38048743,1000,1000,1000,1000,0
20240822,153300,38048743,1000,1000,1000,1000,0
20240822,153200,38048743,1000,1000,1000,1000,0
20240822,153100,38048743,1000,1000,1000,1000,0
20240822,153000,38048743,1000,1000,1000,1000,1028
20240822,152900,37534743,994,994,994,994,0
20240822,152800,37534743,994,994,994,994,0
20240822,152700,37534743,994,994,994,994,0
20240822,152600,37534743,994,994,994,994,0
20240822,152500,37534743,994,994,994,994,0
20240822,152400,37534743,994,994,994,994,0
20240822,152300,37534743,994,994,994,994,0
20240822,152200,37534743,994,994,994,994,0
20240822,152100,37534743,994,994,994,994,0
20240822,152000,37534743,994,994,994,994,0
20240822,151900,37534743,994,998,998,994,2
20240822,151800,37532751,998,994,998,994,632
20240822,151700,36902583,994,994,994,994,0
20240822,151600,36902583,994,994,994,994,76
20240822,151500,36827039,998,998,998,998,0
20240822,151400,36827039,998,998,998,998,10
20240822,151300,36817059,997,997,998,997,900
20240822,151200,35919755,994,994,994,994,129
20240822,151100,35791529,994,994,994,994,0
20240822,151000,35791529,994,994,994,994,0
20240822,150900,35791529,994,994,994,994,1
20240822,150800,35790535,994,994,994,994,0
20240822,150700,35790535,994,994,994,994,0
20240822,150600,35790535,994,994,994,994,0
20240822,150500,35790535,994,994,994,994,0
20240822,150400,35790535,994,994,994,994,0
20240822,150300,35790535,994,994,994,994,147
20240822,150200,35644417,994,994,994,994,0
20240822,150100,35644417,994,994,994,994,63
20240822,150000,35581795,997,997,997,997,0
20240822,145900,35581795,997,997,997,997,0
20240822,145800,35581795,997,997,997,997,0
20240822,145700,35581795,997,997,997,997,0
20240822,145600,35581795,997,997,997,997,2
20240822,145500,35579801,997,997,997,997,0
20240822,145400,35579801,997,997,997,997,0
20240822,145300,35579801,997,997,997,997,0
20240822,145200,35579801,997,997,997,997,0
20240822,145100,35579801,997,997,997,997,0
20240822,145000,35579801,997,997,997,997,0
20240822,144900,35579801,997,997,997,997,15
20240822,144800,35564846,997,996,997,996,7
20240822,144700,35557868,994,994,994,994,0
20240822,144600,35557868,994,994,994,994,0
20240822,144500,35557868,994,995,995,994,2
20240822,144400,35555879,991,991,991,991,0
20240822,144300,35555879,991,991,991,991,0
20240822,144200,35555879,991,991,991,991,0
20240822,144100,35555879,991,994,994,991,2
20240822,144000,35553894,995,995,995,995,0
20240822,143900,35553894,995,995,995,995,0
20240822,143800,35553894,995,995,995,995,0
20240822,143700,35553894,995,995,995,995,0
20240822,143600,35553894,995,995,995,995,0
20240822,143500,35553894,995,995,995,995,0
20240822,143400,35553894,995,995,995,995,0
20240822,143300,35553894,995,995,995,995,0
20240822,143200,35553894,995,995,995,995,0
20240822,143100,35553894,995,995,995,995,1
20240822,143000,35552899,990,991,991,990,262
20240822,142900,35293501,991,991,991,991,0
20240822,142800,35293501,991,991,991,991,0
20240822,142700,35293501,991,991,991,991,0
20240822,142600,35293501,991,991,991,991,0
20240822,142500,35293501,991,991,991,991,1
20240822,142400,35292510,995,995,995,995,0
20240822,142300,35292510,995,995,995,995,0
20240822,142200,35292510,995,991,995,991,2
20240822,142100,35290524,991,991,991,991,0
20240822,142000,35290524,991,991,991,991,0
20240822,141900,35290524,991,991,991,991,0
20240822,141800,35290524,991,991,991,991,0
20240822,141700,35290524,991,991,991,991,0
20240822,141600,35290524,991,996,996,991,2
20240822,141500,35288537,991,991,997,991,3
20240822,141400,35285558,997,997,997,997,1
20240822,141300,35284561,998,998,998,998,2
20240822,141200,35282565,991,991,991,991,0
20240822,141100,35282565,991,991,991,991,520
20240822,141000,34767245,999,999,999,999,0
20240822,140900,34767245,999,999,999,999,0
20240822,140800,34767245,999,999,999,999,0
20240822,140700,34767245,999,999,999,999,0
20240822,140600,34767245,999,999,999,999,0
20240822,140500,34767245,999,999,999,999,0
20240822,140400,34767245,999,999,999,999,0
20240822,140300,34767245,999,999,999,999,0
20240822,140200,34767245,999,999,999,999,13
20240822,140100,34754258,999,999,999,999,123
20240822,140000,34631381,999,999,999,999,0
20240822,135900,34631381,999,999,999,999,47
20240822,135800,34584428,999,999,999,999,0
20240822,135700,34584428,999,999,999,999,0
20240822,135600,34584428,999,999,999,999,3
20240822,135500,34581431,999,999,999,999,0
20240822,135400,34581431,999,999,999,999,69
20240822,135300,34512500,999,999,999,999,69
20240822,135200,34443569,999,999,999,999,68
20240822,135100,34375637,999,999,999,999,3700
20240822,135000,30679337,999,999,999,999,69
20240822,134900,30610406,999,999,999,999,35
20240822,134800,30575441,999,999,1000,999,273
20240822,134700,30302599,999,989,999,989,5802
20240822,134600,24524579,988,988,988,988,0
20240822,134500,24524579,988,988,988,988,1
20240822,134400,24523591,988,988,988,988,0
20240822,134300,24523591,988,988,988,988,0
20240822,134200,24523591,988,988,988,988,0
20240822,134100,24523591,988,988,988,988,0
20240822,134000,24523591,988,988,988,988,0
20240822,133900,24523591,988,988,988,988,0
20240822,133800,24523591,988,988,988,988,0
20240822,133700,24523591,988,988,988,988,0
20240822,133600,24523591,988,988,988,988,0
20240822,133500,24523591,988,988,988,988,0
20240822,133400,24523591,988,988,988,988,0
20240822,133300,24523591,988,988,988,988,0
20240822,133200,24523591,988,988,988,988,0
20240822,133100,24523591,988,988,988,988,0
20240822,133000,24523591,988,988,988,988,0
20240822,132900,24523591,988,988,988,988,0
20240822,132800,24523591,988,988,988,988,0
20240822,132700,24523591,988,988,988,988,0
20240822,132600,24523591,988,988,988,988,0
20240822,132500,24523591,988,989,989,988,15
20240822,132400,24508761,989,989,989,989,40
20240822,132300,24469201,988,988,988,988,0
20240822,132200,24469201,988,988,988,988,4
20240822,132100,24465249,992,988,992,988,2
20240822,132000,24463269,988,988,988,988,0
20240822,131900,24463269,988,988,988,988,0
20240822,131800,24463269,988,988,988,988,0
20240822,131700,24463269,988,988,988,988,29
20240822,131600,24434617,988,988,988,988,0
20240822,131500,24434617,988,988,992,988,3
20240822,131400,24431649,992,988,992,988,2
20240822,131300,24429669,992,988,992,988,2
20240822,131200,24427689,992,988,992,988,2
20240822,131100,24425709,992,992,992,988,3
20240822,131000,24422737,988,988,988,988,0
20240822,130900,24422737,988,988,988,988,0
20240822,130800,24422737,988,988,988,988,0
20240822,130700,24422737,988,988,988,988,0
20240822,130600,24422737,988,988,988,988,0
20240822,130500,24422737,988,988,988,988,0
20240822,130400,24422737,988,988,988,988,365
20240822,130300,24062117,987,987,987,987,0
20240822,130200,24062117,987,988,988,987,102
20240822,130100,23961342,987,987,987,987,1
20240822,130000,23960355,988,988,988,988,1
20240822,125900,23959367,987,988,988,987,2
20240822,125800,23957392,987,987,987,987,1
20240822,125700,23956405,988,988,988,988,1
20240822,125600,23955417,987,988,988,987,2
20240822,125500,23953442,988,988,988,988,0
20240822,125400,23953442,988,988,988,988,45
20240822,125300,23908982,987,987,987,987,0
20240822,125200,23908982,987,987,987,987,100
20240822,125100,23810282,987,987,987,987,0
20240822,125000,23810282,987,988,988,987,201
20240822,124900,23611695,988,988,988,988,1
20240822,124800,23610707,987,987,987,987,0
20240822,124700,23610707,987,987,987,987,0
20240822,124600,23610707,987,988,988,987,2
20240822,124500,23608732,987,987,987,987,0
20240822,124400,23608732,987,988,988,987,2
20240822,124300,23606757,987,987,987,987,0
20240822,124200,23606757,987,987,987,987,458
20240822,124100,23154711,988,988,988,988,35
20240822,124000,23120131,988,988,988,988,0
20240822,123900,23120131,988,987,988,987,101
20240822,123800,23020344,987,987,987,987,1
20240822,123700,23019357,988,988,988,988,2060
20240822,123600,20984077,993,993,993,993,0
20240822,123500,20984077,993,993,993,993,0
20240822,123400,20984077,993,993,993,993,0
20240822,123300,20984077,993,993,993,993,0
20240822,123200,20984077,993,993,993,993,0
20240822,123100,20984077,993,993,993,993,0
20240822,123000,20984077,993,993,993,993,0
20240822,122900,20984077,993,993,993,993,0
20240822,122800,20984077,993,989,993,989,2
20240822,122700,20982095,988,988,988,988,0
20240822,122600,20982095,988,988,988,988,504
20240822,122500,20484143,988,988,988,988,0
20240822,122400,20484143,988,988,988,988,0
20240822,122300,20484143,988,988,988,988,1
20240822,122200,20483155,987,987,987,987,0
20240822,122100,20483155,987,987,987,987,1
20240822,122000,20482168,988,988,988,988,0
20240822,121900,20482168,988,988,988,988,0
20240822,121800,20482168,988,990,990,988,2117
20240822,121700,18389593,994,994,994,994,1
20240822,121600,18388599,990,990,990,990,1
20240822,121500,18387609,990,990,990,990,1
20240822,121400,18386619,994,994,994,994,1
20240822,121300,18385625,994,994,994,994,0
20240822,121200,18385625,994,994,994,994,500
20240822,121100,17888625,994,994,994,994,0
20240822,121000,17888625,994,994,994,994,0
20240822,120900,17888625,994,994,994,994,0
20240822,120800,17888625,994,994,994,994,0
20240822,120700,17888625,994,994,994,994,0
20240822,120600,17888625,994,994,994,994,0
20240822,120500,17888625,994,994,994,994,0
20240822,120400,17888625,994,994,994,994,0
20240822,120300,17888625,994,994,994,994,0
20240822,120200,17888625,994,994,994,994,0
20240822,120100,17888625,994,994,994,994,0
20240822,120000,17888625,994,994,994,994,0
20240822,115900,17888625,994,994,994,994,0
20240822,115800,17888625,994,994,994,994,1
20240822,115700,17887631,990,990,990,990,0
20240822,115600,17887631,990,990,990,990,0
20240822,115500,17887631,990,990,990,990,3
20240822,115400,17884661,990,990,990,990,0
20240822,115300,17884661,990,990,990,990,0
20240822,115200,17884661,990,990,990,990,0
20240822,115100,17884661,990,990,990,990,0
20240822,115000,17884661,990,990,990,990,0
20240822,114900,17884661,990,990,990,990,3
20240822,114800,17881691,990,990,990,990,0
20240822,114700,17881691,990,990,990,990,0
20240822,114600,17881691,990,990,990,990,0
20240822,114500,17881691,990,990,990,990,0
20240822,114400,17881691,990,990,990,990,0
20240822,114300,17881691,990,990,990,990,3
20240822,114200,17878721,990,990,990,990,0
20240822,114100,17878721,990,990,990,990,0
20240822,114000,17878721,990,990,990,990,0
20240822,113900,17878721,990,990,990,990,1
20240822,113800,17877731,990,990,990,990,0
20240822,113700,17877731,990,990,990,990,3
20240822,113600,17874761,990,990,990,990,0
20240822,113500,17874761,990,990,990,990,0
20240822,113400,17874761,990,990,990,990,0
20240822,113300,17874761,990,990,990,990,0
20240822,113200,17874761,990,990,990,990,3
20240822,113100,17871791,996,996,996,996,0
20240822,113000,17871791,996,996,996,996,0
20240822,112900,17871791,996,996,996,996,59
20240822,112800,17813027,990,990,990,990,0
20240822,112700,17813027,990,990,990,990,0
20240822,112600,17813027,990,990,990,990,3
20240822,112500,17810057,990,990,990,990,0
20240822,112400,17810057,990,990,990,990,0
20240822,112300,17810057,990,990,990,990,0
20240822,112200,17810057,990,990,990,990,0
20240822,112100,17810057,990,990,990,990,0
20240822,112000,17810057,990,990,990,990,3
20240822,111900,17807087,990,990,990,990,0
20240822,111800,17807087,990,990,990,990,0
20240822,111700,17807087,990,990,990,990,0
20240822,111600,17807087,990,990,990,990,0
20240822,111500,17807087,990,990,990,990,3
20240822,111400,17804117,990,990,990,990,361
20240822,111300,17446727,989,989,989,989,0
20240822,111200,17446727,989,989,989,989,0
20240822,111100,17446727,989,989,989,989,0
20240822,111000,17446727,989,989,989,989,51
20240822,110900,17396288,989,989,989,989,3
20240822,110800,17393321,990,990,990,990,310
20240822,110700,17086421,990,990,990,990,0
20240822,110600,17086421,990,990,990,990,1122
20240822,110500,15975641,989,989,989,989,0
20240822,110400,15975641,989,989,989,989,3
20240822,110300,15972674,990,990,990,990,305
20240822,110200,15670724,990,990,990,990,0
20240822,110100,15670724,990,993,993,990,3965
20240822,110000,11743086,993,993,993,993,3
20240822,105900,11740107,993,993,993,993,0
20240822,105800,11740107,993,993,993,993,3
20240822,105700,11737128,992,992,992,992,0
20240822,105600,11737128,992,992,992,992,0
20240822,105500,11737128,992,992,992,992,0
20240822,105400,11737128,992,992,992,992,0
20240822,105300,11737128,992,992,992,992,0
20240822,105200,11737128,992,993,993,992,260
20240822,105100,11479058,993,993,993,993,0
20240822,105000,11479058,993,993,993,993,1
20240822,104900,11478065,993,993,993,993,0
20240822,104800,11478065,993,993,993,993,0
20240822,104700,11478065,993,993,993,993,0
20240822,104600,11478065,993,993,993,993,3
20240822,104500,11475086,999,999,999,999,0
20240822,104400,11475086,999,999,999,999,0
20240822,104300,11475086,999,999,999,999,1
20240822,104200,11474087,999,993,999,993,4
20240822,104100,11470105,993,993,993,993,3
20240822,104000,11467126,997,997,997,997,0
20240822,103900,11467126,997,997,997,997,1
20240822,103800,11466129,993,993,993,993,1
20240822,103700,11465136,997,997,997,997,1
20240822,103600,11464139,993,993,993,993,1
20240822,103500,11463146,993,993,993,993,3
20240822,103400,11460167,993,993,993,993,0
20240822,103300,11460167,993,993,993,993,198
20240822,103200,11263553,999,999,999,999,0
20240822,103100,11263553,999,999,999,999,1
20240822,103000,11262554,993,993,993,993,0
20240822,102900,11262554,993,993,993,993,3
20240822,102800,11259575,993,993,993,993,0
20240822,102700,11259575,993,993,993,993,1
20240822,102600,11258582,999,999,999,999,0
20240822,102500,11258582,999,999,999,999,0
20240822,102400,11258582,999,993,999,993,4
20240822,102300,11254604,993,993,993,993,150
20240822,102200,11105654,993,993,993,993,0
20240822,102100,11105654,993,993,993,993,0
20240822,102000,11105654,993,993,993,993,0
20240822,101900,11105654,993,993,993,993,0
20240822,101800,11105654,993,993,993,993,3
20240822,101700,11102675,993,993,993,993,0
20240822,101600,11102675,993,993,993,993,0
20240822,101500,11102675,993,993,993,993,1
20240822,101400,11101682,998,998,998,998,1
20240822,101300,11100684,993,993,993,993,1
20240822,101200,11099691,993,993,993,993,3
20240822,101100,11096712,998,998,998,998,1
20240822,101000,11095714,989,989,989,989,2
20240822,100900,11093736,998,998,998,998,1
20240822,100800,11092738,999,999,999,999,0
20240822,100700,11092738,999,988,999,988,104
20240822,100600,10988936,988,988,988,988,0
20240822,100500,10988936,988,988,988,988,0
20240822,100400,10988936,988,988,988,988,0
20240822,100300,10988936,988,988,988,988,1
20240822,100200,10987948,997,997,997,997,0
20240822,100100,10987948,997,991,997,988,1304
20240822,100000,9699499,991,991,991,991,1
20240822,095900,9698508,998,998,998,998,1
20240822,095800,9697510,988,994,994,988,4000
20240822,095700,5742861,994,994,994,994,1
20240822,095600,5741867,994,995,995,994,403
20240822,095500,5341212,995,995,995,995,0
20240822,095400,5341212,995,998,998,995,3351
20240822,095300,2005713,997,997,997,997,0
20240822,095200,2005713,997,997,997,997,0
20240822,095100,2005713,997,997,997,997,0
20240822,095000,2005713,997,997,997,997,3
20240822,094900,2002722,1000,1000,1000,1000,0
20240822,094800,2002722,1000,1000,1000,1000,1
20240822,094700,2001722,998,998,998,998,0
20240822,094600,2001722,998,998,998,998,0
20240822,094500,2001722,998,998,998,998,208
20240822,094400,1794138,998,1000,1000,998,4
20240822,094300,1790144,998,999,999,998,65
20240822,094200,1725210,999,999,999,999,1
20240822,094100,1724211,997,997,997,997,72
20240822,094000,1652427,997,997,997,997,0
20240822,093900,1652427,997,997,997,997,0
20240822,093800,1652427,997,997,997,997,289
20240822,093700,1364294,998,998,998,998,0
20240822,093600,1364294,998,998,998,998,8
20240822,093500,1356310,998,998,998,998,0
20240822,093400,1356310,998,998,998,998,0
20240822,093300,1356310,998,999,999,998,371
20240822,093200,985886,999,999,999,999,0
20240822,093100,985886,999,999,999,999,1
20240822,093000,984887,999,999,999,999,0
20240822,092900,984887,999,999,999,999,1
20240822,092800,983888,999,999,999,999,0
20240822,092700,983888,999,999,999,999,3
20240822,092600,980891,999,999,999,999,3
20240822,092500,977894,1000,1000,1000,1000,0
20240822,092400,977894,1000,1000,1000,1000,0
20240822,092300,977894,1000,999,1000,999,12
20240822,092200,965904,999,999,999,999,3
20240822,092100,962907,1000,1000,1000,1000,0
20240822,092000,962907,1000,1000,1000,1000,0
20240822,091900,962907,1000,1000,1000,1000,1
20240822,091800,961907,999,999,999,999,1
20240822,091700,960908,999,999,999,999,1
20240822,091600,959909,999,999,999,999,4
20240822,091500,955913,1000,1000,1000,1000,0
20240822,091400,955913,1000,1000,1000,1000,0
20240822,091300,955913,1000,1000,1000,1000,1
20240822,091200,954913,999,999,999,999,0
20240822,091100,954913,999,999,999,999,83
20240822,091000,871996,999,999,999,999,4
20240822,090900,868000,999,999,999,999,1
20240822,090800,867001,999,999,999,999,1
20240822,090700,866002,1000,1000,1000,1000,1
20240822,090600,865002,1000,1000,1000,1000,0
20240822,090500,865002,1000,1000,1000,1000,0
20240822,090400,865002,1000,1000,1000,1000,603
20240822,090300,262002,1002,1002,1002,1002,0
20240822,090200,262002,1002,1002,1002,1002,1
20240822,090100,261000,1000,1000,1000,1000,0
20240822,090000,261000,1000,1000,1000,1000,261