KissMeData/019010/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185800,38995390,2200,2200,2200,2200,1605
20230818,185700,38995390,2200,2200,2200,2200,0
20230818,185600,38995390,2200,2200,2200,2200,0
20230818,185500,38995390,2200,2200,2200,2200,0
20230818,185400,38995390,2200,2200,2200,2200,0
20230818,185300,38995390,2200,2200,2200,2200,0
20230818,185200,38995390,2200,2200,2200,2200,0
20230818,185100,38995390,2200,2200,2200,2200,0
20230818,185000,38995390,2200,2200,2200,2200,0
20230818,184900,38995390,2200,2200,2200,2200,0
20230818,184800,38995390,2200,2200,2200,2200,0
20230818,184700,38995390,2200,2200,2200,2200,0
20230818,184600,38995390,2200,2200,2200,2200,0
20230818,184500,38995390,2200,2200,2200,2200,0
20230818,184400,38995390,2200,2200,2200,2200,0
20230818,184300,38995390,2200,2200,2200,2200,0
20230818,184200,38995390,2200,2200,2200,2200,0
20230818,184100,38995390,2200,2200,2200,2200,0
20230818,184000,38995390,2200,2200,2200,2200,0
20230818,183900,38995390,2200,2200,2200,2200,0
20230818,183800,38995390,2200,2200,2200,2200,0
20230818,183700,38995390,2200,2200,2200,2200,0
20230818,183600,38995390,2200,2200,2200,2200,0
20230818,183500,38995390,2200,2200,2200,2200,0
20230818,183400,38995390,2200,2200,2200,2200,0
20230818,183300,38995390,2200,2200,2200,2200,0
20230818,183200,38995390,2200,2200,2200,2200,0
20230818,183100,38995390,2200,2200,2200,2200,0
20230818,183000,38995390,2200,2200,2200,2200,0
20230818,182900,38995390,2200,2200,2200,2200,0
20230818,182800,38995390,2200,2200,2200,2200,1605
20230818,182700,38995390,2200,2200,2200,2200,0
20230818,182600,38995390,2200,2200,2200,2200,0
20230818,182500,38995390,2200,2200,2200,2200,0
20230818,182400,38995390,2200,2200,2200,2200,0
20230818,182300,38995390,2200,2200,2200,2200,0
20230818,182200,38995390,2200,2200,2200,2200,0
20230818,182100,38995390,2200,2200,2200,2200,0
20230818,182000,38995390,2200,2200,2200,2200,0
20230818,181900,38995390,2200,2200,2200,2200,0
20230818,181800,38995390,2200,2200,2200,2200,0
20230818,181700,38995390,2200,2200,2200,2200,0
20230818,181600,38995390,2200,2200,2200,2200,0
20230818,181500,38995390,2200,2200,2200,2200,0
20230818,181400,38995390,2200,2200,2200,2200,0
20230818,181300,38995390,2200,2200,2200,2200,0
20230818,181200,38995390,2200,2200,2200,2200,0
20230818,181100,38995390,2200,2200,2200,2200,0
20230818,181000,38995390,2200,2200,2200,2200,0
20230818,180900,38995390,2200,2200,2200,2200,0
20230818,180800,38995390,2200,2200,2200,2200,0
20230818,180700,38995390,2200,2200,2200,2200,0
20230818,180600,38995390,2200,2200,2200,2200,0
20230818,180500,38995390,2200,2200,2200,2200,0
20230818,180400,38995390,2200,2200,2200,2200,0
20230818,180300,38995390,2200,2200,2200,2200,0
20230818,180200,38995390,2200,2200,2200,2200,0
20230818,180100,38995390,2200,2200,2200,2200,0
20230818,180000,38995390,2200,2200,2200,2200,0
20230818,175900,38995390,2200,2200,2200,2200,0
20230818,175800,38995390,2200,2200,2200,2200,1605
20230818,175700,38995390,2200,2200,2200,2200,0
20230818,175600,38995390,2200,2200,2200,2200,0
20230818,175500,38995390,2200,2200,2200,2200,0
20230818,175400,38995390,2200,2200,2200,2200,0
20230818,175300,38995390,2200,2200,2200,2200,0
20230818,175200,38995390,2200,2200,2200,2200,0
20230818,175100,38995390,2200,2200,2200,2200,0
20230818,175000,38995390,2200,2200,2200,2200,0
20230818,174900,38995390,2200,2200,2200,2200,0
20230818,174800,38995390,2200,2200,2200,2200,0
20230818,174700,38995390,2200,2200,2200,2200,0
20230818,174600,38995390,2200,2200,2200,2200,0
20230818,174500,38995390,2200,2200,2200,2200,0
20230818,174400,38995390,2200,2200,2200,2200,0
20230818,174300,38995390,2200,2200,2200,2200,0
20230818,174200,38995390,2200,2200,2200,2200,0
20230818,174100,38995390,2200,2200,2200,2200,0
20230818,174000,38995390,2200,2200,2200,2200,0
20230818,173900,38995390,2200,2200,2200,2200,0
20230818,173800,38995390,2200,2200,2200,2200,0
20230818,173700,38995390,2200,2200,2200,2200,0
20230818,173600,38995390,2200,2200,2200,2200,0
20230818,173500,38995390,2200,2200,2200,2200,0
20230818,173400,38995390,2200,2200,2200,2200,0
20230818,173300,38995390,2200,2200,2200,2200,0
20230818,173200,38995390,2200,2200,2200,2200,0
20230818,173100,38995390,2200,2200,2200,2200,0
20230818,173000,38995390,2200,2200,2200,2200,0
20230818,172900,38995390,2200,2200,2200,2200,0
20230818,172800,38995390,2200,2200,2200,2200,1605
20230818,172700,38995390,2200,2200,2200,2200,0
20230818,172600,38995390,2200,2200,2200,2200,0
20230818,172500,38995390,2200,2200,2200,2200,0
20230818,172400,38995390,2200,2200,2200,2200,0
20230818,172300,38995390,2200,2200,2200,2200,0
20230818,172200,38995390,2200,2200,2200,2200,0
20230818,172100,38995390,2200,2200,2200,2200,0
20230818,172000,38995390,2200,2200,2200,2200,0
20230818,171900,38995390,2200,2200,2200,2200,0
20230818,171800,38995390,2200,2200,2200,2200,0
20230818,171700,38995390,2200,2200,2200,2200,0
20230818,171600,38995390,2200,2200,2200,2200,0
20230818,171500,38995390,2200,2200,2200,2200,0
20230818,171400,38995390,2200,2200,2200,2200,0
20230818,171300,38995390,2200,2200,2200,2200,0
20230818,171200,38995390,2200,2200,2200,2200,0
20230818,171100,38995390,2200,2200,2200,2200,0
20230818,171000,38995390,2200,2200,2200,2200,0
20230818,170900,38995390,2200,2200,2200,2200,0
20230818,170800,38995390,2200,2200,2200,2200,0
20230818,170700,38995390,2200,2200,2200,2200,0
20230818,170600,38995390,2200,2200,2200,2200,0
20230818,170500,38995390,2200,2200,2200,2200,0
20230818,170400,38995390,2200,2200,2200,2200,0
20230818,170300,38995390,2200,2200,2200,2200,0
20230818,170200,38995390,2200,2200,2200,2200,0
20230818,170100,38995390,2200,2200,2200,2200,0
20230818,170000,38995390,2200,2200,2200,2200,0
20230818,165900,38995390,2200,2200,2200,2200,0
20230818,165800,38995390,2200,2200,2200,2200,1605
20230818,165700,38995390,2200,2200,2200,2200,0
20230818,165600,38995390,2200,2200,2200,2200,0
20230818,165500,38995390,2200,2200,2200,2200,0
20230818,165400,38995390,2200,2200,2200,2200,0
20230818,165300,38995390,2200,2200,2200,2200,0
20230818,165200,38995390,2200,2200,2200,2200,0
20230818,165100,38995390,2200,2200,2200,2200,0
20230818,165000,38995390,2200,2200,2200,2200,0
20230818,164900,38995390,2200,2200,2200,2200,0
20230818,164800,38995390,2200,2200,2200,2200,0
20230818,164700,38995390,2200,2200,2200,2200,0
20230818,164600,38995390,2200,2200,2200,2200,0
20230818,164500,38995390,2200,2200,2200,2200,0
20230818,164400,38995390,2200,2200,2200,2200,0
20230818,164300,38995390,2200,2200,2200,2200,0
20230818,164200,38995390,2200,2200,2200,2200,0
20230818,164100,38995390,2200,2200,2200,2200,0
20230818,164000,38995390,2200,2200,2200,2200,0
20230818,163900,38995390,2200,2200,2200,2200,0
20230818,163800,38995390,2200,2200,2200,2200,0
20230818,163700,38995390,2200,2200,2200,2200,0
20230818,163600,38995390,2200,2200,2200,2200,0
20230818,163500,38995390,2200,2200,2200,2200,0
20230818,163400,38995390,2200,2200,2200,2200,0
20230818,163300,38995390,2200,2200,2200,2200,0
20230818,163200,38995390,2200,2200,2200,2200,0
20230818,163100,38995390,2200,2200,2200,2200,0
20230818,163000,38995390,2200,2200,2200,2200,0
20230818,162900,38995390,2200,2200,2200,2200,0
20230818,162800,38995390,2200,2200,2200,2200,1605
20230818,162700,38995390,2200,2200,2200,2200,0
20230818,162600,38995390,2200,2200,2200,2200,0
20230818,162500,38995390,2200,2200,2200,2200,0
20230818,162400,38995390,2200,2200,2200,2200,0
20230818,162300,38995390,2200,2200,2200,2200,0
20230818,162200,38995390,2200,2200,2200,2200,0
20230818,162100,38995390,2200,2200,2200,2200,0
20230818,162000,38995390,2200,2200,2200,2200,0
20230818,161900,38995390,2200,2200,2200,2200,0
20230818,161800,38995390,2200,2200,2200,2200,0
20230818,161700,38995390,2200,2200,2200,2200,0
20230818,161600,38995390,2200,2200,2200,2200,0
20230818,161500,38995390,2200,2200,2200,2200,0
20230818,161400,38995390,2200,2200,2200,2200,0
20230818,161300,38995390,2200,2200,2200,2200,0
20230818,161200,38995390,2200,2200,2200,2200,0
20230818,161100,38995390,2200,2200,2200,2200,0
20230818,161000,38995390,2200,2200,2200,2200,0
20230818,160900,38995390,2200,2200,2200,2200,0
20230818,160800,38995390,2200,2200,2200,2200,0
20230818,160700,38995390,2200,2200,2200,2200,0
20230818,160600,38995390,2200,2200,2200,2200,0
20230818,160500,38995390,2200,2200,2200,2200,0
20230818,160400,38995390,2200,2200,2200,2200,0
20230818,160300,38995390,2200,2200,2200,2200,0
20230818,160200,38995390,2200,2200,2200,2200,0
20230818,160100,38995390,2200,2200,2200,2200,0
20230818,160000,38995390,2200,2200,2200,2200,0
20230818,155900,38995390,2200,2200,2200,2200,0
20230818,155800,38995390,2200,2200,2200,2200,1605
20230818,155700,38995390,2200,2200,2200,2200,0
20230818,155600,38995390,2200,2200,2200,2200,0
20230818,155500,38995390,2200,2200,2200,2200,0
20230818,155400,38995390,2200,2200,2200,2200,0
20230818,155300,38995390,2200,2200,2200,2200,0
20230818,155200,38995390,2200,2200,2200,2200,0
20230818,155100,38995390,2200,2200,2200,2200,0
20230818,155000,38995390,2200,2200,2200,2200,0
20230818,154900,38995390,2200,2200,2200,2200,0
20230818,154800,38995390,2200,2200,2200,2200,0
20230818,154700,38995390,2200,2200,2200,2200,0
20230818,154600,38995390,2200,2200,2200,2200,0
20230818,154500,38995390,2200,2200,2200,2200,0
20230818,154400,38995390,2200,2200,2200,2200,0
20230818,154300,38995390,2200,2200,2200,2200,0
20230818,154200,38995390,2200,2200,2200,2200,0
20230818,154100,38995390,2200,2200,2200,2200,0
20230818,154000,38995390,2200,2200,2200,2200,0
20230818,153900,38995390,2200,2200,2200,2200,0
20230818,153800,38995390,2200,2200,2200,2200,0
20230818,153700,38995390,2200,2200,2200,2200,0
20230818,153600,38995390,2200,2200,2200,2200,0
20230818,153500,38995390,2200,2200,2200,2200,0
20230818,153400,38995390,2200,2200,2200,2200,0
20230818,153300,38995390,2200,2200,2200,2200,0
20230818,153200,38995390,2200,2200,2200,2200,0
20230818,153100,38995390,2200,2200,2200,2200,0
20230818,153000,38995390,2200,2200,2200,2200,1605
20230818,152900,35464390,2200,2200,2200,2200,0
20230818,152800,35464390,2200,2200,2200,2200,0
20230818,152700,35464390,2200,2200,2200,2200,0
20230818,152600,35464390,2200,2200,2200,2200,0
20230818,152500,35464390,2200,2200,2200,2200,0
20230818,152400,35464390,2200,2200,2200,2200,0
20230818,152300,35464390,2200,2200,2200,2200,0
20230818,152200,35464390,2200,2200,2200,2200,0
20230818,152100,35464390,2200,2200,2200,2200,0
20230818,152000,35464390,2200,2200,2200,2200,0
20230818,151900,35464390,2200,2200,2200,2200,150
20230818,151800,35134390,2185,2185,2185,2185,499
20230818,151700,34044075,2180,2180,2180,2180,150
20230818,151600,33717075,2190,2190,2190,2190,0
20230818,151500,33717075,2190,2190,2190,2190,0
20230818,151400,33717075,2190,2190,2190,2190,0
20230818,151300,33717075,2190,2190,2190,2190,0
20230818,151200,33717075,2190,2190,2190,2190,0
20230818,151100,33717075,2190,2190,2190,2190,0
20230818,151000,33717075,2190,2190,2190,2190,0
20230818,150900,33717075,2190,2190,2190,2190,0
20230818,150800,33717075,2190,2190,2190,2190,0
20230818,150700,33717075,2190,2190,2190,2190,0
20230818,150600,33717075,2190,2190,2190,2190,0
20230818,150500,33717075,2190,2190,2190,2190,0
20230818,150400,33717075,2190,2190,2190,2190,0
20230818,150300,33717075,2190,2190,2190,2190,0
20230818,150200,33717075,2190,2190,2190,2190,0
20230818,150100,33717075,2190,2190,2190,2190,0
20230818,150000,33717075,2190,2190,2190,2190,0
20230818,145900,33717075,2190,2190,2190,2190,0
20230818,145800,33717075,2190,2190,2190,2190,0
20230818,145700,33717075,2190,2190,2190,2190,0
20230818,145600,33717075,2190,2190,2190,2190,0
20230818,145500,33717075,2190,2190,2190,2190,0
20230818,145400,33717075,2190,2190,2190,2190,20
20230818,145300,33673275,2190,2190,2190,2190,0
20230818,145200,33673275,2190,2190,2190,2190,5
20230818,145100,33662325,2170,2170,2170,2170,0
20230818,145000,33662325,2170,2170,2170,2170,0
20230818,144900,33662325,2170,2185,2185,2170,5000
20230818,144800,22794280,2200,2200,2200,2200,0
20230818,144700,22794280,2200,2200,2200,2200,0
20230818,144600,22794280,2200,2200,2200,2200,0
20230818,144500,22794280,2200,2200,2200,2200,0
20230818,144400,22794280,2200,2200,2200,2200,0
20230818,144300,22794280,2200,2200,2200,2200,0
20230818,144200,22794280,2200,2200,2200,2200,0
20230818,144100,22794280,2200,2200,2200,2200,0
20230818,144000,22794280,2200,2200,2200,2200,0
20230818,143900,22794280,2200,2200,2200,2200,0
20230818,143800,22794280,2200,2200,2200,2200,0
20230818,143700,22794280,2200,2200,2200,2200,0
20230818,143600,22794280,2200,2200,2200,2200,0
20230818,143500,22794280,2200,2200,2200,2200,1
20230818,143400,22792080,2185,2190,2190,2185,137
20230818,143300,22492390,2200,2200,2200,2200,0
20230818,143200,22492390,2200,2200,2200,2200,1
20230818,143100,22490190,2195,2195,2195,2195,0
20230818,143000,22490190,2195,2195,2195,2195,0
20230818,142900,22490190,2195,2195,2195,2195,0
20230818,142800,22490190,2195,2195,2195,2195,0
20230818,142700,22490190,2195,2195,2195,2195,0
20230818,142600,22490190,2195,2195,2195,2195,0
20230818,142500,22490190,2195,2195,2195,2195,0
20230818,142400,22490190,2195,2195,2195,2195,0
20230818,142300,22490190,2195,2195,2195,2195,0
20230818,142200,22490190,2195,2195,2195,2195,0
20230818,142100,22490190,2195,2195,2195,2195,0
20230818,142000,22490190,2195,2195,2195,2195,0
20230818,141900,22490190,2195,2195,2195,2195,0
20230818,141800,22490190,2195,2195,2195,2195,0
20230818,141700,22490190,2195,2195,2195,2195,0
20230818,141600,22490190,2195,2195,2195,2195,0
20230818,141500,22490190,2195,2195,2195,2195,0
20230818,141400,22490190,2195,2195,2195,2195,0
20230818,141300,22490190,2195,2195,2195,2195,1
20230818,141200,22487995,2205,2205,2205,2205,0
20230818,141100,22487995,2205,2205,2205,2205,0
20230818,141000,22487995,2205,2205,2205,2205,0
20230818,140900,22487995,2205,2205,2205,2205,0
20230818,140800,22487995,2205,2205,2205,2205,0
20230818,140700,22487995,2205,2205,2205,2205,0
20230818,140600,22487995,2205,2205,2205,2205,0
20230818,140500,22487995,2205,2205,2205,2205,0
20230818,140400,22487995,2205,2205,2205,2205,0
20230818,140300,22487995,2205,2205,2205,2205,0
20230818,140200,22487995,2205,2205,2205,2205,0
20230818,140100,22487995,2205,2205,2205,2205,0
20230818,140000,22487995,2205,2205,2205,2205,0
20230818,135900,22487995,2205,2205,2205,2205,0
20230818,135800,22487995,2205,2205,2205,2205,0
20230818,135700,22487995,2205,2205,2205,2205,0
20230818,135600,22487995,2205,2205,2205,2205,0
20230818,135500,22487995,2205,2205,2205,2205,0
20230818,135400,22487995,2205,2205,2205,2205,0
20230818,135300,22487995,2205,2205,2205,2205,0
20230818,135200,22487995,2205,2205,2205,2205,0
20230818,135100,22487995,2205,2205,2205,2205,0
20230818,135000,22487995,2205,2205,2205,2205,0
20230818,134900,22487995,2205,2205,2205,2205,0
20230818,134800,22487995,2205,2205,2205,2205,0
20230818,134700,22487995,2205,2205,2205,2205,0
20230818,134600,22487995,2205,2205,2205,2205,0
20230818,134500,22487995,2205,2205,2205,2205,0
20230818,134400,22487995,2205,2205,2205,2205,0
20230818,134300,22487995,2205,2205,2205,2205,0
20230818,134200,22487995,2205,2205,2205,2205,0
20230818,134100,22487995,2205,2205,2205,2205,0
20230818,134000,22487995,2205,2205,2205,2205,0
20230818,133900,22487995,2205,2205,2205,2205,0
20230818,133800,22487995,2205,2205,2205,2205,0
20230818,133700,22487995,2205,2205,2205,2205,0
20230818,133600,22487995,2205,2205,2205,2205,0
20230818,133500,22487995,2205,2205,2205,2205,0
20230818,133400,22487995,2205,2205,2205,2205,0
20230818,133300,22487995,2205,2205,2205,2205,0
20230818,133200,22487995,2205,2205,2205,2205,0
20230818,133100,22487995,2205,2205,2205,2205,0
20230818,133000,22487995,2205,2205,2205,2205,0
20230818,132900,22487995,2205,2205,2205,2205,0
20230818,132800,22487995,2205,2205,2205,2205,0
20230818,132700,22487995,2205,2205,2205,2205,0
20230818,132600,22487995,2205,2205,2205,2205,0
20230818,132500,22487995,2205,2205,2205,2205,0
20230818,132400,22487995,2205,2205,2205,2205,0
20230818,132300,22487995,2205,2205,2205,2205,0
20230818,132200,22487995,2205,2205,2205,2205,0
20230818,132100,22487995,2205,2205,2205,2205,0
20230818,132000,22487995,2205,2205,2205,2205,0
20230818,131900,22487995,2205,2205,2205,2205,0
20230818,131800,22487995,2205,2205,2205,2205,0
20230818,131700,22487995,2205,2205,2205,2205,0
20230818,131600,22487995,2205,2205,2205,2205,0
20230818,131500,22487995,2205,2205,2205,2205,0
20230818,131400,22487995,2205,2205,2205,2205,0
20230818,131300,22487995,2205,2205,2205,2205,0
20230818,131200,22487995,2205,2205,2205,2205,0
20230818,131100,22487995,2205,2205,2205,2205,0
20230818,131000,22487995,2205,2205,2205,2205,0
20230818,130900,22487995,2205,2205,2205,2205,0
20230818,130800,22487995,2205,2205,2205,2205,0
20230818,130700,22487995,2205,2205,2205,2205,1
20230818,130600,22485790,2190,2190,2190,2190,0
20230818,130500,22485790,2190,2190,2190,2190,0
20230818,130400,22485790,2190,2190,2190,2190,13
20230818,130300,22457320,2190,2190,2190,2190,0
20230818,130200,22457320,2190,2190,2190,2190,0
20230818,130100,22457320,2190,2190,2190,2190,0
20230818,130000,22457320,2190,2190,2190,2190,0
20230818,125900,22457320,2190,2190,2190,2190,0
20230818,125800,22457320,2190,2190,2190,2190,0
20230818,125700,22457320,2190,2190,2190,2190,0
20230818,125600,22457320,2190,2190,2190,2190,0
20230818,125500,22457320,2190,2190,2190,2190,0
20230818,125400,22457320,2190,2190,2190,2190,0
20230818,125300,22457320,2190,2190,2190,2190,0
20230818,125200,22457320,2190,2190,2190,2190,0
20230818,125100,22457320,2190,2190,2190,2190,0
20230818,125000,22457320,2190,2190,2190,2190,0
20230818,124900,22457320,2190,2190,2190,2190,1
20230818,124800,22455130,2205,2205,2205,2205,0
20230818,124700,22455130,2205,2205,2205,2205,0
20230818,124600,22455130,2205,2205,2205,2205,0
20230818,124500,22455130,2205,2205,2205,2205,0
20230818,124400,22455130,2205,2205,2205,2205,0
20230818,124300,22455130,2205,2205,2205,2205,0
20230818,124200,22455130,2205,2205,2205,2205,0
20230818,124100,22455130,2205,2205,2205,2205,0
20230818,124000,22455130,2205,2205,2205,2205,0
20230818,123900,22455130,2205,2205,2205,2205,0
20230818,123800,22455130,2205,2205,2205,2205,0
20230818,123700,22455130,2205,2195,2205,2195,6
20230818,123600,22441950,2195,2195,2195,2195,673
20230818,123500,20964715,2195,2195,2195,2195,0
20230818,123400,20964715,2195,2195,2195,2195,0
20230818,123300,20964715,2195,2195,2195,2195,0
20230818,123200,20964715,2195,2195,2195,2195,0
20230818,123100,20964715,2195,2195,2195,2195,0
20230818,123000,20964715,2195,2195,2195,2195,0
20230818,122900,20964715,2195,2195,2195,2195,0
20230818,122800,20964715,2195,2195,2195,2195,0
20230818,122700,20964715,2195,2195,2195,2195,0
20230818,122600,20964715,2195,2195,2195,2195,0
20230818,122500,20964715,2195,2195,2195,2195,0
20230818,122400,20964715,2195,2195,2195,2195,0
20230818,122300,20964715,2195,2195,2195,2195,0
20230818,122200,20964715,2195,2195,2195,2195,0
20230818,122100,20964715,2195,2195,2195,2195,0
20230818,122000,20964715,2195,2195,2195,2195,33
20230818,121900,20892280,2195,2195,2195,2195,0
20230818,121800,20892280,2195,2195,2195,2195,0
20230818,121700,20892280,2195,2195,2195,2195,0
20230818,121600,20892280,2195,2195,2195,2195,0
20230818,121500,20892280,2195,2195,2195,2195,0
20230818,121400,20892280,2195,2195,2195,2195,0
20230818,121300,20892280,2195,2195,2195,2195,0
20230818,121200,20892280,2195,2195,2195,2195,0
20230818,121100,20892280,2195,2195,2195,2195,0
20230818,121000,20892280,2195,2195,2195,2195,0
20230818,120900,20892280,2195,2190,2195,2190,168
20230818,120800,20524355,2195,2195,2195,2195,0
20230818,120700,20524355,2195,2195,2195,2195,0
20230818,120600,20524355,2195,2195,2195,2195,0
20230818,120500,20524355,2195,2195,2195,2195,0
20230818,120400,20524355,2195,2195,2195,2195,0
20230818,120300,20524355,2195,2195,2195,2195,0
20230818,120200,20524355,2195,2195,2195,2195,0
20230818,120100,20524355,2195,2195,2195,2195,0
20230818,120000,20524355,2195,2195,2195,2195,0
20230818,115900,20524355,2195,2195,2195,2195,0
20230818,115800,20524355,2195,2195,2195,2195,0
20230818,115700,20524355,2195,2195,2195,2195,0
20230818,115600,20524355,2195,2195,2195,2195,0
20230818,115500,20524355,2195,2195,2195,2195,0
20230818,115400,20524355,2195,2195,2195,2195,0
20230818,115300,20524355,2195,2195,2195,2195,0
20230818,115200,20524355,2195,2195,2195,2195,0
20230818,115100,20524355,2195,2195,2195,2195,0
20230818,115000,20524355,2195,2195,2195,2195,0
20230818,114900,20524355,2195,2195,2195,2195,0
20230818,114800,20524355,2195,2195,2195,2195,0
20230818,114700,20524355,2195,2195,2195,2195,1
20230818,114600,20522160,2180,2180,2180,2180,0
20230818,114500,20522160,2180,2180,2180,2180,0
20230818,114400,20522160,2180,2180,2180,2180,0
20230818,114300,20522160,2180,2180,2180,2180,0
20230818,114200,20522160,2180,2180,2180,2180,56
20230818,114100,20400080,2195,2195,2195,2195,0
20230818,114000,20400080,2195,2195,2195,2195,0
20230818,113900,20400080,2195,2195,2195,2195,0
20230818,113800,20400080,2195,2195,2195,2195,0
20230818,113700,20400080,2195,2195,2195,2195,0
20230818,113600,20400080,2195,2195,2195,2195,0
20230818,113500,20400080,2195,2195,2195,2195,0
20230818,113400,20400080,2195,2195,2195,2195,0
20230818,113300,20400080,2195,2195,2195,2195,0
20230818,113200,20400080,2195,2195,2195,2195,0
20230818,113100,20400080,2195,2195,2195,2195,0
20230818,113000,20400080,2195,2195,2195,2195,0
20230818,112900,20400080,2195,2195,2195,2195,0
20230818,112800,20400080,2195,2195,2195,2195,0
20230818,112700,20400080,2195,2195,2195,2195,0
20230818,112600,20400080,2195,2195,2195,2195,0
20230818,112500,20400080,2195,2195,2195,2195,0
20230818,112400,20400080,2195,2195,2195,2195,0
20230818,112300,20400080,2195,2195,2195,2195,0
20230818,112200,20400080,2195,2195,2195,2195,0
20230818,112100,20400080,2195,2195,2195,2195,0
20230818,112000,20400080,2195,2195,2195,2195,0
20230818,111900,20400080,2195,2195,2195,2195,0
20230818,111800,20400080,2195,2195,2195,2195,0
20230818,111700,20400080,2195,2195,2195,2195,0
20230818,111600,20400080,2195,2195,2195,2195,0
20230818,111500,20400080,2195,2195,2195,2195,0
20230818,111400,20400080,2195,2195,2195,2195,0
20230818,111300,20400080,2195,2195,2195,2195,0
20230818,111200,20400080,2195,2195,2195,2195,0
20230818,111100,20400080,2195,2195,2195,2195,0
20230818,111000,20400080,2195,2195,2195,2195,0
20230818,110900,20400080,2195,2195,2195,2195,0
20230818,110800,20400080,2195,2195,2195,2195,5
20230818,110700,20389105,2195,2195,2195,2195,0
20230818,110600,20389105,2195,2195,2195,2195,0
20230818,110500,20389105,2195,2195,2195,2195,0
20230818,110400,20389105,2195,2195,2195,2195,0
20230818,110300,20389105,2195,2195,2195,2195,0
20230818,110200,20389105,2195,2195,2195,2195,0
20230818,110100,20389105,2195,2195,2195,2195,0
20230818,110000,20389105,2195,2195,2195,2195,0
20230818,105900,20389105,2195,2195,2195,2195,0
20230818,105800,20389105,2195,2195,2195,2195,0
20230818,105700,20389105,2195,2195,2195,2195,0
20230818,105600,20389105,2195,2195,2195,2195,0
20230818,105500,20389105,2195,2195,2195,2195,0
20230818,105400,20389105,2195,2195,2195,2195,0
20230818,105300,20389105,2195,2195,2195,2195,0
20230818,105200,20389105,2195,2195,2195,2195,0
20230818,105100,20389105,2195,2195,2195,2195,0
20230818,105000,20389105,2195,2195,2195,2195,0
20230818,104900,20389105,2195,2195,2195,2195,0
20230818,104800,20389105,2195,2195,2195,2195,0
20230818,104700,20389105,2195,2195,2195,2195,0
20230818,104600,20389105,2195,2195,2195,2195,0
20230818,104500,20389105,2195,2195,2195,2195,1
20230818,104400,20386910,2180,2185,2185,2180,447
20230818,104300,19412360,2195,2195,2195,2195,0
20230818,104200,19412360,2195,2195,2195,2195,0
20230818,104100,19412360,2195,2195,2195,2195,0
20230818,104000,19412360,2195,2195,2195,2195,0
20230818,103900,19412360,2195,2195,2195,2195,0
20230818,103800,19412360,2195,2195,2195,2195,0
20230818,103700,19412360,2195,2195,2195,2195,0
20230818,103600,19412360,2195,2195,2195,2195,0
20230818,103500,19412360,2195,2195,2195,2195,0
20230818,103400,19412360,2195,2195,2195,2195,0
20230818,103300,19412360,2195,2195,2195,2195,0
20230818,103200,19412360,2195,2195,2195,2195,0
20230818,103100,19412360,2195,2195,2195,2195,0
20230818,103000,19412360,2195,2195,2195,2195,0
20230818,102900,19412360,2195,2195,2195,2195,12
20230818,102800,19386020,2205,2205,2205,2205,0
20230818,102700,19386020,2205,2205,2205,2205,0
20230818,102600,19386020,2205,2205,2205,2205,0
20230818,102500,19386020,2205,2205,2205,2205,0
20230818,102400,19386020,2205,2205,2205,2205,0
20230818,102300,19386020,2205,2205,2205,2205,0
20230818,102200,19386020,2205,2205,2205,2205,0
20230818,102100,19386020,2205,2205,2205,2205,0
20230818,102000,19386020,2205,2205,2205,2205,0
20230818,101900,19386020,2205,2205,2205,2205,0
20230818,101800,19386020,2205,2205,2205,2205,0
20230818,101700,19386020,2205,2205,2205,2205,0
20230818,101600,19386020,2205,2205,2205,2205,0
20230818,101500,19386020,2205,2205,2205,2205,0
20230818,101400,19386020,2205,2205,2205,2205,0
20230818,101300,19386020,2205,2205,2205,2205,0
20230818,101200,19386020,2205,2205,2205,2205,0
20230818,101100,19386020,2205,2205,2205,2205,0
20230818,101000,19386020,2205,2205,2205,2205,0
20230818,100900,19386020,2205,2205,2205,2205,0
20230818,100800,19386020,2205,2205,2205,2205,0
20230818,100700,19386020,2205,2205,2205,2205,0
20230818,100600,19386020,2205,2205,2205,2205,0
20230818,100500,19386020,2205,2205,2205,2205,0
20230818,100400,19386020,2205,2205,2205,2205,0
20230818,100300,19386020,2205,2205,2205,2205,0
20230818,100200,19386020,2205,2205,2205,2205,0
20230818,100100,19386020,2205,2205,2205,2205,0
20230818,100000,19386020,2205,2205,2205,2205,0
20230818,095900,19386020,2205,2205,2205,2205,0
20230818,095800,19386020,2205,2205,2205,2205,0
20230818,095700,19386020,2205,2205,2205,2205,0
20230818,095600,19386020,2205,2205,2205,2205,0
20230818,095500,19386020,2205,2205,2205,2205,0
20230818,095400,19386020,2205,2205,2205,2205,0
20230818,095300,19386020,2205,2205,2205,2205,0
20230818,095200,19386020,2205,2205,2205,2205,0
20230818,095100,19386020,2205,2205,2205,2205,0
20230818,095000,19386020,2205,2205,2205,2205,0
20230818,094900,19386020,2205,2205,2205,2205,0
20230818,094800,19386020,2205,2205,2205,2205,0
20230818,094700,19386020,2205,2205,2205,2205,0
20230818,094600,19386020,2205,2205,2205,2205,1
20230818,094500,19383815,2175,2180,2180,2175,100
20230818,094400,19166310,2180,2180,2180,2180,0
20230818,094300,19166310,2180,2180,2180,2180,0
20230818,094200,19166310,2180,2180,2180,2180,0
20230818,094100,19166310,2180,2180,2180,2180,0
20230818,094000,19166310,2180,2180,2180,2180,0
20230818,093900,19166310,2180,2180,2180,2180,0
20230818,093800,19166310,2180,2180,2180,2180,0
20230818,093700,19166310,2180,2180,2180,2180,0
20230818,093600,19166310,2180,2180,2180,2180,0
20230818,093500,19166310,2180,2180,2180,2180,0
20230818,093400,19166310,2180,2180,2180,2180,0
20230818,093300,19166310,2180,2180,2180,2180,0
20230818,093200,19166310,2180,2180,2180,2180,0
20230818,093100,19166310,2180,2180,2180,2180,0
20230818,093000,19166310,2180,2180,2180,2180,0
20230818,092900,19166310,2180,2180,2180,2180,0
20230818,092800,19166310,2180,2180,2180,2180,0
20230818,092700,19166310,2180,2180,2180,2180,0
20230818,092600,19166310,2180,2180,2180,2180,0
20230818,092500,19166310,2180,2180,2180,2180,0
20230818,092400,19166310,2180,2180,2180,2180,0
20230818,092300,19166310,2180,2180,2180,2180,8687
20230818,092200,228650,2180,2180,2180,2180,0
20230818,092100,228650,2180,2180,2180,2180,1
20230818,092000,226470,2180,2180,2180,2180,0
20230818,091900,226470,2180,2180,2180,2180,1
20230818,091800,224290,2170,2170,2170,2170,0
20230818,091700,224290,2170,2170,2170,2170,0
20230818,091600,224290,2170,2170,2170,2170,1
20230818,091500,222120,2170,2170,2170,2170,2
20230818,091400,217780,2180,2180,2180,2180,0
20230818,091300,217780,2180,2180,2180,2180,50
20230818,091200,108780,2170,2180,2180,2170,50
20230818,091100,0,2210,2210,2210,2210,0
20230818,091000,0,2210,2210,2210,2210,0
20230818,090900,0,2210,2210,2210,2210,0
20230818,090800,0,2210,2210,2210,2210,0
20230818,090700,0,2210,2210,2210,2210,0
20230818,090600,0,2210,2210,2210,2210,0
20230818,090500,0,2210,2210,2210,2210,0
20230818,090400,0,2210,2210,2210,2210,0
20230818,090300,0,2210,2210,2210,2210,0
20230818,090200,0,2210,2210,2210,2210,0
20230818,090100,0,2210,2210,2210,2210,0
20230818,090000,0,2210,2210,2210,2210,0