KissMeData/217820/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201600,28131339030,8820,8820,8820,8820,186586
20230818,201500,28131339030,8820,8820,8820,8820,0
20230818,201400,28131339030,8820,8820,8820,8820,0
20230818,201300,28131339030,8820,8820,8820,8820,0
20230818,201200,28131339030,8820,8820,8820,8820,0
20230818,201100,28131339030,8820,8820,8820,8820,0
20230818,201000,28131339030,8820,8820,8820,8820,0
20230818,200900,28131339030,8820,8820,8820,8820,0
20230818,200800,28131339030,8820,8820,8820,8820,0
20230818,200700,28131339030,8820,8820,8820,8820,0
20230818,200600,28131339030,8820,8820,8820,8820,0
20230818,200500,28131339030,8820,8820,8820,8820,0
20230818,200400,28131339030,8820,8820,8820,8820,0
20230818,200300,28131339030,8820,8820,8820,8820,0
20230818,200200,28131339030,8820,8820,8820,8820,0
20230818,200100,28131339030,8820,8820,8820,8820,0
20230818,200000,28131339030,8820,8820,8820,8820,0
20230818,195900,28131339030,8820,8820,8820,8820,0
20230818,195800,28131339030,8820,8820,8820,8820,0
20230818,195700,28131339030,8820,8820,8820,8820,0
20230818,195600,28131339030,8820,8820,8820,8820,0
20230818,195500,28131339030,8820,8820,8820,8820,0
20230818,195400,28131339030,8820,8820,8820,8820,0
20230818,195300,28131339030,8820,8820,8820,8820,0
20230818,195200,28131339030,8820,8820,8820,8820,0
20230818,195100,28131339030,8820,8820,8820,8820,0
20230818,195000,28131339030,8820,8820,8820,8820,0
20230818,194900,28131339030,8820,8820,8820,8820,0
20230818,194800,28131339030,8820,8820,8820,8820,0
20230818,194700,28131339030,8820,8820,8820,8820,0
20230818,194600,28131339030,8820,8820,8820,8820,186586
20230818,194500,28131339030,8820,8820,8820,8820,0
20230818,194400,28131339030,8820,8820,8820,8820,0
20230818,194300,28131339030,8820,8820,8820,8820,0
20230818,194200,28131339030,8820,8820,8820,8820,0
20230818,194100,28131339030,8820,8820,8820,8820,0
20230818,194000,28131339030,8820,8820,8820,8820,0
20230818,193900,28131339030,8820,8820,8820,8820,0
20230818,193800,28131339030,8820,8820,8820,8820,0
20230818,193700,28131339030,8820,8820,8820,8820,0
20230818,193600,28131339030,8820,8820,8820,8820,0
20230818,193500,28131339030,8820,8820,8820,8820,0
20230818,193400,28131339030,8820,8820,8820,8820,0
20230818,193300,28131339030,8820,8820,8820,8820,0
20230818,193200,28131339030,8820,8820,8820,8820,0
20230818,193100,28131339030,8820,8820,8820,8820,0
20230818,193000,28131339030,8820,8820,8820,8820,0
20230818,192900,28131339030,8820,8820,8820,8820,0
20230818,192800,28131339030,8820,8820,8820,8820,0
20230818,192700,28131339030,8820,8820,8820,8820,0
20230818,192600,28131339030,8820,8820,8820,8820,0
20230818,192500,28131339030,8820,8820,8820,8820,0
20230818,192400,28131339030,8820,8820,8820,8820,0
20230818,192300,28131339030,8820,8820,8820,8820,0
20230818,192200,28131339030,8820,8820,8820,8820,0
20230818,192100,28131339030,8820,8820,8820,8820,0
20230818,192000,28131339030,8820,8820,8820,8820,0
20230818,191900,28131339030,8820,8820,8820,8820,0
20230818,191800,28131339030,8820,8820,8820,8820,0
20230818,191700,28131339030,8820,8820,8820,8820,0
20230818,191600,28131339030,8820,8820,8820,8820,186586
20230818,191500,28131339030,8820,8820,8820,8820,0
20230818,191400,28131339030,8820,8820,8820,8820,0
20230818,191300,28131339030,8820,8820,8820,8820,0
20230818,191200,28131339030,8820,8820,8820,8820,0
20230818,191100,28131339030,8820,8820,8820,8820,0
20230818,191000,28131339030,8820,8820,8820,8820,0
20230818,190900,28131339030,8820,8820,8820,8820,0
20230818,190800,28131339030,8820,8820,8820,8820,0
20230818,190700,28131339030,8820,8820,8820,8820,0
20230818,190600,28131339030,8820,8820,8820,8820,0
20230818,190500,28131339030,8820,8820,8820,8820,0
20230818,190400,28131339030,8820,8820,8820,8820,0
20230818,190300,28131339030,8820,8820,8820,8820,0
20230818,190200,28131339030,8820,8820,8820,8820,0
20230818,190100,28131339030,8820,8820,8820,8820,0
20230818,190000,28131339030,8820,8820,8820,8820,0
20230818,185900,28131339030,8820,8820,8820,8820,0
20230818,185800,28131339030,8820,8820,8820,8820,0
20230818,185700,28131339030,8820,8820,8820,8820,0
20230818,185600,28131339030,8820,8820,8820,8820,0
20230818,185500,28131339030,8820,8820,8820,8820,0
20230818,185400,28131339030,8820,8820,8820,8820,0
20230818,185300,28131339030,8820,8820,8820,8820,0
20230818,185200,28131339030,8820,8820,8820,8820,0
20230818,185100,28131339030,8820,8820,8820,8820,0
20230818,185000,28131339030,8820,8820,8820,8820,0
20230818,184900,28131339030,8820,8820,8820,8820,0
20230818,184800,28131339030,8820,8820,8820,8820,0
20230818,184700,28131339030,8820,8820,8820,8820,0
20230818,184600,28131339030,8820,8820,8820,8820,186586
20230818,184500,28131339030,8820,8820,8820,8820,0
20230818,184400,28131339030,8820,8820,8820,8820,0
20230818,184300,28131339030,8820,8820,8820,8820,0
20230818,184200,28131339030,8820,8820,8820,8820,0
20230818,184100,28131339030,8820,8820,8820,8820,0
20230818,184000,28131339030,8820,8820,8820,8820,0
20230818,183900,28131339030,8820,8820,8820,8820,0
20230818,183800,28131339030,8820,8820,8820,8820,0
20230818,183700,28131339030,8820,8820,8820,8820,0
20230818,183600,28131339030,8820,8820,8820,8820,0
20230818,183500,28131339030,8820,8820,8820,8820,0
20230818,183400,28131339030,8820,8820,8820,8820,0
20230818,183300,28131339030,8820,8820,8820,8820,0
20230818,183200,28131339030,8820,8820,8820,8820,0
20230818,183100,28131339030,8820,8820,8820,8820,0
20230818,183000,28131339030,8820,8820,8820,8820,0
20230818,182900,28131339030,8820,8820,8820,8820,0
20230818,182800,28131339030,8820,8820,8820,8820,0
20230818,182700,28131339030,8820,8820,8820,8820,0
20230818,182600,28131339030,8820,8820,8820,8820,0
20230818,182500,28131339030,8820,8820,8820,8820,0
20230818,182400,28131339030,8820,8820,8820,8820,0
20230818,182300,28131339030,8820,8820,8820,8820,0
20230818,182200,28131339030,8820,8820,8820,8820,0
20230818,182100,28131339030,8820,8820,8820,8820,0
20230818,182000,28131339030,8820,8820,8820,8820,0
20230818,181900,28131339030,8820,8820,8820,8820,0
20230818,181800,28131339030,8820,8820,8820,8820,0
20230818,181700,28131339030,8820,8820,8820,8820,0
20230818,181600,28131339030,8820,8820,8820,8820,186586
20230818,181500,28131339030,8820,8820,8820,8820,0
20230818,181400,28131339030,8820,8820,8820,8820,0
20230818,181300,28131339030,8820,8820,8820,8820,0
20230818,181200,28131339030,8820,8820,8820,8820,0
20230818,181100,28131339030,8820,8820,8820,8820,0
20230818,181000,28131339030,8820,8820,8820,8820,0
20230818,180900,28131339030,8820,8820,8820,8820,0
20230818,180800,28131339030,8820,8820,8820,8820,0
20230818,180700,28131339030,8820,8820,8820,8820,0
20230818,180600,28131339030,8820,8820,8820,8820,0
20230818,180500,28131339030,8820,8820,8820,8820,0
20230818,180400,28131339030,8820,8820,8820,8820,0
20230818,180300,28131339030,8820,8820,8820,8820,0
20230818,180200,28131339030,8820,8820,8820,8820,0
20230818,180100,28131339030,8820,8820,8820,8820,0
20230818,180000,28131339030,8820,8820,8820,8820,0
20230818,175900,28131339030,8820,8820,8820,8820,0
20230818,175800,28131339030,8820,8820,8820,8820,0
20230818,175700,28131339030,8820,8820,8820,8820,0
20230818,175600,28131339030,8820,8820,8820,8820,0
20230818,175500,28131339030,8820,8820,8820,8820,0
20230818,175400,28131339030,8820,8820,8820,8820,0
20230818,175300,28131339030,8820,8820,8820,8820,0
20230818,175200,28131339030,8820,8820,8820,8820,0
20230818,175100,28131339030,8820,8820,8820,8820,0
20230818,175000,28131339030,8820,8820,8820,8820,0
20230818,174900,28131339030,8820,8820,8820,8820,0
20230818,174800,28131339030,8820,8820,8820,8820,0
20230818,174700,28131339030,8820,8820,8820,8820,0
20230818,174600,28131339030,8820,8820,8820,8820,186586
20230818,174500,28131339030,8820,8820,8820,8820,0
20230818,174400,28131339030,8820,8820,8820,8820,0
20230818,174300,28131339030,8820,8820,8820,8820,0
20230818,174200,28131339030,8820,8820,8820,8820,0
20230818,174100,28131339030,8820,8820,8820,8820,0
20230818,174000,28131339030,8820,8820,8820,8820,0
20230818,173900,28131339030,8820,8820,8820,8820,0
20230818,173800,28131339030,8820,8820,8820,8820,0
20230818,173700,28131339030,8820,8820,8820,8820,0
20230818,173600,28131339030,8820,8820,8820,8820,0
20230818,173500,28131339030,8820,8820,8820,8820,0
20230818,173400,28131339030,8820,8820,8820,8820,0
20230818,173300,28131339030,8820,8820,8820,8820,0
20230818,173200,28131339030,8820,8820,8820,8820,0
20230818,173100,28131339030,8820,8820,8820,8820,0
20230818,173000,28131339030,8820,8820,8820,8820,0
20230818,172900,28131339030,8820,8820,8820,8820,0
20230818,172800,28131339030,8820,8820,8820,8820,0
20230818,172700,28131339030,8820,8820,8820,8820,0
20230818,172600,28131339030,8820,8820,8820,8820,0
20230818,172500,28131339030,8820,8820,8820,8820,0
20230818,172400,28131339030,8820,8820,8820,8820,0
20230818,172300,28131339030,8820,8820,8820,8820,0
20230818,172200,28131339030,8820,8820,8820,8820,0
20230818,172100,28131339030,8820,8820,8820,8820,0
20230818,172000,28131339030,8820,8820,8820,8820,0
20230818,171900,28131339030,8820,8820,8820,8820,0
20230818,171800,28131339030,8820,8820,8820,8820,0
20230818,171700,28131339030,8820,8820,8820,8820,0
20230818,171600,28131339030,8820,8820,8820,8820,186586
20230818,171500,28131339030,8820,8820,8820,8820,0
20230818,171400,28131339030,8820,8820,8820,8820,0
20230818,171300,28131339030,8820,8820,8820,8820,0
20230818,171200,28131339030,8820,8820,8820,8820,0
20230818,171100,28131339030,8820,8820,8820,8820,0
20230818,171000,28131339030,8820,8820,8820,8820,0
20230818,170900,28131339030,8820,8820,8820,8820,0
20230818,170800,28131339030,8820,8820,8820,8820,0
20230818,170700,28131339030,8820,8820,8820,8820,0
20230818,170600,28131339030,8820,8820,8820,8820,0
20230818,170500,28131339030,8820,8820,8820,8820,0
20230818,170400,28131339030,8820,8820,8820,8820,0
20230818,170300,28131339030,8820,8820,8820,8820,0
20230818,170200,28131339030,8820,8820,8820,8820,0
20230818,170100,28131339030,8820,8820,8820,8820,0
20230818,170000,28131339030,8820,8820,8820,8820,0
20230818,165900,28131339030,8820,8820,8820,8820,0
20230818,165800,28131339030,8820,8820,8820,8820,0
20230818,165700,28131339030,8820,8820,8820,8820,0
20230818,165600,28131339030,8820,8820,8820,8820,0
20230818,165500,28131339030,8820,8820,8820,8820,0
20230818,165400,28131339030,8820,8820,8820,8820,0
20230818,165300,28131339030,8820,8820,8820,8820,0
20230818,165200,28131339030,8820,8820,8820,8820,0
20230818,165100,28131339030,8820,8820,8820,8820,0
20230818,165000,28131339030,8820,8820,8820,8820,0
20230818,164900,28131339030,8820,8820,8820,8820,0
20230818,164800,28131339030,8820,8820,8820,8820,0
20230818,164700,28131339030,8820,8820,8820,8820,0
20230818,164600,28131339030,8820,8820,8820,8820,186586
20230818,164500,28131339030,8820,8820,8820,8820,0
20230818,164400,28131339030,8820,8820,8820,8820,0
20230818,164300,28131339030,8820,8820,8820,8820,0
20230818,164200,28131339030,8820,8820,8820,8820,0
20230818,164100,28131339030,8820,8820,8820,8820,0
20230818,164000,28131339030,8820,8820,8820,8820,0
20230818,163900,28131339030,8820,8820,8820,8820,0
20230818,163800,28131339030,8820,8820,8820,8820,0
20230818,163700,28131339030,8820,8820,8820,8820,0
20230818,163600,28131339030,8820,8820,8820,8820,0
20230818,163500,28131339030,8820,8820,8820,8820,0
20230818,163400,28131339030,8820,8820,8820,8820,0
20230818,163300,28131339030,8820,8820,8820,8820,0
20230818,163200,28131339030,8820,8820,8820,8820,0
20230818,163100,28131339030,8820,8820,8820,8820,0
20230818,163000,28131339030,8820,8820,8820,8820,0
20230818,162900,28131339030,8820,8820,8820,8820,0
20230818,162800,28131339030,8820,8820,8820,8820,0
20230818,162700,28131339030,8820,8820,8820,8820,0
20230818,162600,28131339030,8820,8820,8820,8820,0
20230818,162500,28131339030,8820,8820,8820,8820,0
20230818,162400,28131339030,8820,8820,8820,8820,0
20230818,162300,28131339030,8820,8820,8820,8820,0
20230818,162200,28131339030,8820,8820,8820,8820,0
20230818,162100,28131339030,8820,8820,8820,8820,0
20230818,162000,28131339030,8820,8820,8820,8820,0
20230818,161900,28131339030,8820,8820,8820,8820,0
20230818,161800,28131339030,8820,8820,8820,8820,0
20230818,161700,28131339030,8820,8820,8820,8820,0
20230818,161600,28131339030,8820,8820,8820,8820,186586
20230818,161500,28131339030,8820,8820,8820,8820,0
20230818,161400,28131339030,8820,8820,8820,8820,0
20230818,161300,28131339030,8820,8820,8820,8820,0
20230818,161200,28131339030,8820,8820,8820,8820,0
20230818,161100,28131339030,8820,8820,8820,8820,0
20230818,161000,28131339030,8820,8820,8820,8820,0
20230818,160900,28131339030,8820,8820,8820,8820,0
20230818,160800,28131339030,8820,8820,8820,8820,0
20230818,160700,28131339030,8820,8820,8820,8820,0
20230818,160600,28131339030,8820,8820,8820,8820,0
20230818,160500,28131339030,8820,8820,8820,8820,0
20230818,160400,28131339030,8820,8820,8820,8820,0
20230818,160300,28131339030,8820,8820,8820,8820,0
20230818,160200,28131339030,8820,8820,8820,8820,0
20230818,160100,28131339030,8820,8820,8820,8820,0
20230818,160000,28131339030,8820,8820,8820,8820,0
20230818,155900,28131339030,8820,8820,8820,8820,0
20230818,155800,28131339030,8820,8820,8820,8820,0
20230818,155700,28131339030,8820,8820,8820,8820,0
20230818,155600,28131339030,8820,8820,8820,8820,0
20230818,155500,28131339030,8820,8820,8820,8820,0
20230818,155400,28131339030,8820,8820,8820,8820,0
20230818,155300,28131339030,8820,8820,8820,8820,0
20230818,155200,28131339030,8820,8820,8820,8820,0
20230818,155100,28131339030,8820,8820,8820,8820,0
20230818,155000,28131339030,8820,8820,8820,8820,0
20230818,154900,28131339030,8820,8820,8820,8820,0
20230818,154800,28131339030,8820,8820,8820,8820,0
20230818,154700,28131339030,8820,8820,8820,8820,0
20230818,154600,28131339030,8820,8820,8820,8820,186586
20230818,154500,28131339030,8820,8820,8820,8820,0
20230818,154400,28131339030,8820,8820,8820,8820,0
20230818,154300,28131339030,8820,8820,8820,8820,0
20230818,154200,28131339030,8820,8820,8820,8820,0
20230818,154100,28131339030,8820,8820,8820,8820,0
20230818,154000,28131339030,8820,8820,8820,8820,0
20230818,153900,28131339030,8820,8820,8820,8820,0
20230818,153800,28131339030,8820,8820,8820,8820,0
20230818,153700,28131339030,8820,8820,8820,8820,0
20230818,153600,28131339030,8820,8820,8820,8820,0
20230818,153500,28131339030,8820,8820,8820,8820,0
20230818,153400,28131339030,8820,8820,8820,8820,0
20230818,153300,28131339030,8820,8820,8820,8820,0
20230818,153200,28131339030,8820,8820,8820,8820,0
20230818,153100,28131339030,8820,8820,8820,8820,0
20230818,153000,28131339030,8820,8820,8820,8820,186586
20230818,152900,26485650510,8900,8900,8900,8900,0
20230818,152800,26485650510,8900,8900,8900,8900,0
20230818,152700,26485650510,8900,8900,8900,8900,0
20230818,152600,26485650510,8900,8900,8900,8900,0
20230818,152500,26485650510,8900,8900,8900,8900,0
20230818,152400,26485650510,8900,8900,8900,8900,0
20230818,152300,26485650510,8900,8900,8900,8900,0
20230818,152200,26485650510,8900,8900,8900,8900,0
20230818,152100,26485650510,8900,8900,8900,8900,0
20230818,152000,26485650510,8900,8900,8900,8900,0
20230818,151900,26485650510,8900,8900,8900,8900,0
20230818,151800,26485650510,8900,8900,8900,8900,0
20230818,151700,26485650510,8900,8900,8900,8900,0
20230818,151600,26485650510,8900,8900,8900,8900,0
20230818,151500,26485650510,8900,8900,8900,8900,0
20230818,151400,26485650510,8900,8900,8900,8900,0
20230818,151300,26485650510,8900,8900,8900,8900,0
20230818,151200,26485650510,8900,8900,8900,8900,0
20230818,151100,26485650510,8900,8900,8900,8900,0
20230818,151000,26485650510,8900,8900,8900,8900,0
20230818,150900,26485650510,8900,8900,8900,8900,0
20230818,150800,26485650510,8900,8900,8900,8900,0
20230818,150700,26485650510,8900,8900,8900,8900,0
20230818,150600,26485650510,8900,8900,8900,8900,0
20230818,150500,26485650510,8900,8900,8900,8900,0
20230818,150400,26485650510,8900,8900,8900,8900,0
20230818,150300,26485650510,8900,8900,8900,8900,0
20230818,150200,26485650510,8900,8900,8900,8900,0
20230818,150100,26485650510,8900,8900,8900,8900,0
20230818,150000,26485650510,8900,8900,8900,8900,149229
20230818,145900,25157512410,9110,9110,9110,9110,0
20230818,145800,25157512410,9110,9110,9110,9110,0
20230818,145700,25157512410,9110,9110,9110,9110,0
20230818,145600,25157512410,9110,9110,9110,9110,0
20230818,145500,25157512410,9110,9110,9110,9110,0
20230818,145400,25157512410,9110,9110,9110,9110,0
20230818,145300,25157512410,9110,9110,9110,9110,0
20230818,145200,25157512410,9110,9110,9110,9110,0
20230818,145100,25157512410,9110,9110,9110,9110,0
20230818,145000,25157512410,9110,9110,9110,9110,0
20230818,144900,25157512410,9110,9110,9110,9110,0
20230818,144800,25157512410,9110,9110,9110,9110,0
20230818,144700,25157512410,9110,9110,9110,9110,0
20230818,144600,25157512410,9110,9110,9110,9110,0
20230818,144500,25157512410,9110,9110,9110,9110,0
20230818,144400,25157512410,9110,9110,9110,9110,0
20230818,144300,25157512410,9110,9110,9110,9110,0
20230818,144200,25157512410,9110,9110,9110,9110,0
20230818,144100,25157512410,9110,9110,9110,9110,0
20230818,144000,25157512410,9110,9110,9110,9110,0
20230818,143900,25157512410,9110,9110,9110,9110,0
20230818,143800,25157512410,9110,9110,9110,9110,0
20230818,143700,25157512410,9110,9110,9110,9110,0
20230818,143600,25157512410,9110,9110,9110,9110,0
20230818,143500,25157512410,9110,9110,9110,9110,0
20230818,143400,25157512410,9110,9110,9110,9110,0
20230818,143300,25157512410,9110,9110,9110,9110,0
20230818,143200,25157512410,9110,9110,9110,9110,0
20230818,143100,25157512410,9110,9110,9110,9110,0
20230818,143000,25157512410,9110,9110,9110,9110,135761
20230818,142900,23920729700,9050,9050,9050,9050,0
20230818,142800,23920729700,9050,9050,9050,9050,0
20230818,142700,23920729700,9050,9050,9050,9050,0
20230818,142600,23920729700,9050,9050,9050,9050,0
20230818,142500,23920729700,9050,9050,9050,9050,0
20230818,142400,23920729700,9050,9050,9050,9050,0
20230818,142300,23920729700,9050,9050,9050,9050,0
20230818,142200,23920729700,9050,9050,9050,9050,0
20230818,142100,23920729700,9050,9050,9050,9050,0
20230818,142000,23920729700,9050,9050,9050,9050,0
20230818,141900,23920729700,9050,9050,9050,9050,0
20230818,141800,23920729700,9050,9050,9050,9050,0
20230818,141700,23920729700,9050,9050,9050,9050,0
20230818,141600,23920729700,9050,9050,9050,9050,0
20230818,141500,23920729700,9050,9050,9050,9050,0
20230818,141400,23920729700,9050,9050,9050,9050,0
20230818,141300,23920729700,9050,9050,9050,9050,0
20230818,141200,23920729700,9050,9050,9050,9050,0
20230818,141100,23920729700,9050,9050,9050,9050,0
20230818,141000,23920729700,9050,9050,9050,9050,0
20230818,140900,23920729700,9050,9050,9050,9050,0
20230818,140800,23920729700,9050,9050,9050,9050,0
20230818,140700,23920729700,9050,9050,9050,9050,0
20230818,140600,23920729700,9050,9050,9050,9050,0
20230818,140500,23920729700,9050,9050,9050,9050,0
20230818,140400,23920729700,9050,9050,9050,9050,0
20230818,140300,23920729700,9050,9050,9050,9050,0
20230818,140200,23920729700,9050,9050,9050,9050,0
20230818,140100,23920729700,9050,9050,9050,9050,0
20230818,140000,23920729700,9050,9050,9050,9050,152961
20230818,135900,22536432650,8950,8950,8950,8950,0
20230818,135800,22536432650,8950,8950,8950,8950,0
20230818,135700,22536432650,8950,8950,8950,8950,0
20230818,135600,22536432650,8950,8950,8950,8950,0
20230818,135500,22536432650,8950,8950,8950,8950,0
20230818,135400,22536432650,8950,8950,8950,8950,0
20230818,135300,22536432650,8950,8950,8950,8950,0
20230818,135200,22536432650,8950,8950,8950,8950,0
20230818,135100,22536432650,8950,8950,8950,8950,0
20230818,135000,22536432650,8950,8950,8950,8950,0
20230818,134900,22536432650,8950,8950,8950,8950,0
20230818,134800,22536432650,8950,8950,8950,8950,0
20230818,134700,22536432650,8950,8950,8950,8950,0
20230818,134600,22536432650,8950,8950,8950,8950,0
20230818,134500,22536432650,8950,8950,8950,8950,0
20230818,134400,22536432650,8950,8950,8950,8950,0
20230818,134300,22536432650,8950,8950,8950,8950,0
20230818,134200,22536432650,8950,8950,8950,8950,0
20230818,134100,22536432650,8950,8950,8950,8950,0
20230818,134000,22536432650,8950,8950,8950,8950,0
20230818,133900,22536432650,8950,8950,8950,8950,0
20230818,133800,22536432650,8950,8950,8950,8950,0
20230818,133700,22536432650,8950,8950,8950,8950,0
20230818,133600,22536432650,8950,8950,8950,8950,0
20230818,133500,22536432650,8950,8950,8950,8950,0
20230818,133400,22536432650,8950,8950,8950,8950,0
20230818,133300,22536432650,8950,8950,8950,8950,0
20230818,133200,22536432650,8950,8950,8950,8950,0
20230818,133100,22536432650,8950,8950,8950,8950,0
20230818,133000,22536432650,8950,8950,8950,8950,84843
20230818,132900,21777087800,8900,8900,8900,8900,0
20230818,132800,21777087800,8900,8900,8900,8900,0
20230818,132700,21777087800,8900,8900,8900,8900,0
20230818,132600,21777087800,8900,8900,8900,8900,0
20230818,132500,21777087800,8900,8900,8900,8900,0
20230818,132400,21777087800,8900,8900,8900,8900,0
20230818,132300,21777087800,8900,8900,8900,8900,0
20230818,132200,21777087800,8900,8900,8900,8900,0
20230818,132100,21777087800,8900,8900,8900,8900,0
20230818,132000,21777087800,8900,8900,8900,8900,0
20230818,131900,21777087800,8900,8900,8900,8900,0
20230818,131800,21777087800,8900,8900,8900,8900,0
20230818,131700,21777087800,8900,8900,8900,8900,0
20230818,131600,21777087800,8900,8900,8900,8900,0
20230818,131500,21777087800,8900,8900,8900,8900,0
20230818,131400,21777087800,8900,8900,8900,8900,0
20230818,131300,21777087800,8900,8900,8900,8900,0
20230818,131200,21777087800,8900,8900,8900,8900,0
20230818,131100,21777087800,8900,8900,8900,8900,0
20230818,131000,21777087800,8900,8900,8900,8900,0
20230818,130900,21777087800,8900,8900,8900,8900,0
20230818,130800,21777087800,8900,8900,8900,8900,0
20230818,130700,21777087800,8900,8900,8900,8900,0
20230818,130600,21777087800,8900,8900,8900,8900,0
20230818,130500,21777087800,8900,8900,8900,8900,0
20230818,130400,21777087800,8900,8900,8900,8900,0
20230818,130300,21777087800,8900,8900,8900,8900,0
20230818,130200,21777087800,8900,8900,8900,8900,0
20230818,130100,21777087800,8900,8900,8900,8900,0
20230818,130000,21777087800,8900,8900,8900,8900,97791
20230818,125900,20906747900,8760,8760,8760,8760,0
20230818,125800,20906747900,8760,8760,8760,8760,0
20230818,125700,20906747900,8760,8760,8760,8760,0
20230818,125600,20906747900,8760,8760,8760,8760,0
20230818,125500,20906747900,8760,8760,8760,8760,0
20230818,125400,20906747900,8760,8760,8760,8760,0
20230818,125300,20906747900,8760,8760,8760,8760,0
20230818,125200,20906747900,8760,8760,8760,8760,0
20230818,125100,20906747900,8760,8760,8760,8760,0
20230818,125000,20906747900,8760,8760,8760,8760,0
20230818,124900,20906747900,8760,8760,8760,8760,0
20230818,124800,20906747900,8760,8760,8760,8760,0
20230818,124700,20906747900,8760,8760,8760,8760,0
20230818,124600,20906747900,8760,8760,8760,8760,0
20230818,124500,20906747900,8760,8760,8760,8760,0
20230818,124400,20906747900,8760,8760,8760,8760,0
20230818,124300,20906747900,8760,8760,8760,8760,0
20230818,124200,20906747900,8760,8760,8760,8760,0
20230818,124100,20906747900,8760,8760,8760,8760,0
20230818,124000,20906747900,8760,8760,8760,8760,0
20230818,123900,20906747900,8760,8760,8760,8760,0
20230818,123800,20906747900,8760,8760,8760,8760,0
20230818,123700,20906747900,8760,8760,8760,8760,0
20230818,123600,20906747900,8760,8760,8760,8760,0
20230818,123500,20906747900,8760,8760,8760,8760,0
20230818,123400,20906747900,8760,8760,8760,8760,0
20230818,123300,20906747900,8760,8760,8760,8760,0
20230818,123200,20906747900,8760,8760,8760,8760,0
20230818,123100,20906747900,8760,8760,8760,8760,0
20230818,123000,20906747900,8760,8760,8760,8760,117547
20230818,122900,19877036180,8730,8730,8730,8730,0
20230818,122800,19877036180,8730,8730,8730,8730,0
20230818,122700,19877036180,8730,8730,8730,8730,0
20230818,122600,19877036180,8730,8730,8730,8730,0
20230818,122500,19877036180,8730,8730,8730,8730,0
20230818,122400,19877036180,8730,8730,8730,8730,0
20230818,122300,19877036180,8730,8730,8730,8730,0
20230818,122200,19877036180,8730,8730,8730,8730,0
20230818,122100,19877036180,8730,8730,8730,8730,0
20230818,122000,19877036180,8730,8730,8730,8730,0
20230818,121900,19877036180,8730,8730,8730,8730,0
20230818,121800,19877036180,8730,8730,8730,8730,0
20230818,121700,19877036180,8730,8730,8730,8730,0
20230818,121600,19877036180,8730,8730,8730,8730,0
20230818,121500,19877036180,8730,8730,8730,8730,0
20230818,121400,19877036180,8730,8730,8730,8730,0
20230818,121300,19877036180,8730,8730,8730,8730,0
20230818,121200,19877036180,8730,8730,8730,8730,0
20230818,121100,19877036180,8730,8730,8730,8730,0
20230818,121000,19877036180,8730,8730,8730,8730,0
20230818,120900,19877036180,8730,8730,8730,8730,0
20230818,120800,19877036180,8730,8730,8730,8730,0
20230818,120700,19877036180,8730,8730,8730,8730,0
20230818,120600,19877036180,8730,8730,8730,8730,0
20230818,120500,19877036180,8730,8730,8730,8730,0
20230818,120400,19877036180,8730,8730,8730,8730,0
20230818,120300,19877036180,8730,8730,8730,8730,0
20230818,120200,19877036180,8730,8730,8730,8730,0
20230818,120100,19877036180,8730,8730,8730,8730,0
20230818,120000,19877036180,8730,8730,8730,8730,171647
20230818,115900,18378557870,8800,8800,8800,8800,0
20230818,115800,18378557870,8800,8800,8800,8800,0
20230818,115700,18378557870,8800,8800,8800,8800,0
20230818,115600,18378557870,8800,8800,8800,8800,0
20230818,115500,18378557870,8800,8800,8800,8800,0
20230818,115400,18378557870,8800,8800,8800,8800,0
20230818,115300,18378557870,8800,8800,8800,8800,0
20230818,115200,18378557870,8800,8800,8800,8800,0
20230818,115100,18378557870,8800,8800,8800,8800,0
20230818,115000,18378557870,8800,8800,8800,8800,0
20230818,114900,18378557870,8800,8800,8800,8800,0
20230818,114800,18378557870,8800,8800,8800,8800,0
20230818,114700,18378557870,8800,8800,8800,8800,0
20230818,114600,18378557870,8800,8800,8800,8800,0
20230818,114500,18378557870,8800,8800,8800,8800,0
20230818,114400,18378557870,8800,8800,8800,8800,0
20230818,114300,18378557870,8800,8800,8800,8800,0
20230818,114200,18378557870,8800,8800,8800,8800,0
20230818,114100,18378557870,8800,8800,8800,8800,0
20230818,114000,18378557870,8800,8800,8800,8800,0
20230818,113900,18378557870,8800,8800,8800,8800,0
20230818,113800,18378557870,8800,8800,8800,8800,0
20230818,113700,18378557870,8800,8800,8800,8800,0
20230818,113600,18378557870,8800,8800,8800,8800,0
20230818,113500,18378557870,8800,8800,8800,8800,0
20230818,113400,18378557870,8800,8800,8800,8800,0
20230818,113300,18378557870,8800,8800,8800,8800,0
20230818,113200,18378557870,8800,8800,8800,8800,0
20230818,113100,18378557870,8800,8800,8800,8800,0
20230818,113000,18378557870,8800,8800,8800,8800,140707
20230818,112900,17140336270,8730,8730,8730,8730,0
20230818,112800,17140336270,8730,8730,8730,8730,0
20230818,112700,17140336270,8730,8730,8730,8730,0
20230818,112600,17140336270,8730,8730,8730,8730,0
20230818,112500,17140336270,8730,8730,8730,8730,0
20230818,112400,17140336270,8730,8730,8730,8730,0
20230818,112300,17140336270,8730,8730,8730,8730,0
20230818,112200,17140336270,8730,8730,8730,8730,0
20230818,112100,17140336270,8730,8730,8730,8730,0
20230818,112000,17140336270,8730,8730,8730,8730,0
20230818,111900,17140336270,8730,8730,8730,8730,0
20230818,111800,17140336270,8730,8730,8730,8730,0
20230818,111700,17140336270,8730,8730,8730,8730,0
20230818,111600,17140336270,8730,8730,8730,8730,0
20230818,111500,17140336270,8730,8730,8730,8730,0
20230818,111400,17140336270,8730,8730,8730,8730,0
20230818,111300,17140336270,8730,8730,8730,8730,0
20230818,111200,17140336270,8730,8730,8730,8730,0
20230818,111100,17140336270,8730,8730,8730,8730,0
20230818,111000,17140336270,8730,8730,8730,8730,0
20230818,110900,17140336270,8730,8730,8730,8730,0
20230818,110800,17140336270,8730,8730,8730,8730,0
20230818,110700,17140336270,8730,8730,8730,8730,0
20230818,110600,17140336270,8730,8730,8730,8730,0
20230818,110500,17140336270,8730,8730,8730,8730,0
20230818,110400,17140336270,8730,8730,8730,8730,0
20230818,110300,17140336270,8730,8730,8730,8730,0
20230818,110200,17140336270,8730,8730,8730,8730,0
20230818,110100,17140336270,8730,8730,8730,8730,0
20230818,110000,17140336270,8730,8730,8730,8730,249789
20230818,105900,14959678300,8780,8780,8780,8780,0
20230818,105800,14959678300,8780,8780,8780,8780,0
20230818,105700,14959678300,8780,8780,8780,8780,0
20230818,105600,14959678300,8780,8780,8780,8780,0
20230818,105500,14959678300,8780,8780,8780,8780,0
20230818,105400,14959678300,8780,8780,8780,8780,0
20230818,105300,14959678300,8780,8780,8780,8780,0
20230818,105200,14959678300,8780,8780,8780,8780,0
20230818,105100,14959678300,8780,8780,8780,8780,0
20230818,105000,14959678300,8780,8780,8780,8780,0
20230818,104900,14959678300,8780,8780,8780,8780,0
20230818,104800,14959678300,8780,8780,8780,8780,0
20230818,104700,14959678300,8780,8780,8780,8780,0
20230818,104600,14959678300,8780,8780,8780,8780,0
20230818,104500,14959678300,8780,8780,8780,8780,0
20230818,104400,14959678300,8780,8780,8780,8780,0
20230818,104300,14959678300,8780,8780,8780,8780,0
20230818,104200,14959678300,8780,8780,8780,8780,0
20230818,104100,14959678300,8780,8780,8780,8780,0
20230818,104000,14959678300,8780,8780,8780,8780,0
20230818,103900,14959678300,8780,8780,8780,8780,0
20230818,103800,14959678300,8780,8780,8780,8780,0
20230818,103700,14959678300,8780,8780,8780,8780,0
20230818,103600,14959678300,8780,8780,8780,8780,0
20230818,103500,14959678300,8780,8780,8780,8780,0
20230818,103400,14959678300,8780,8780,8780,8780,0
20230818,103300,14959678300,8780,8780,8780,8780,0
20230818,103200,14959678300,8780,8780,8780,8780,0
20230818,103100,14959678300,8780,8780,8780,8780,0
20230818,103000,14959678300,8780,8780,8780,8780,228407
20230818,102900,12954264840,8600,8600,8600,8600,0
20230818,102800,12954264840,8600,8600,8600,8600,0
20230818,102700,12954264840,8600,8600,8600,8600,0
20230818,102600,12954264840,8600,8600,8600,8600,0
20230818,102500,12954264840,8600,8600,8600,8600,0
20230818,102400,12954264840,8600,8600,8600,8600,0
20230818,102300,12954264840,8600,8600,8600,8600,0
20230818,102200,12954264840,8600,8600,8600,8600,0
20230818,102100,12954264840,8600,8600,8600,8600,0
20230818,102000,12954264840,8600,8600,8600,8600,0
20230818,101900,12954264840,8600,8600,8600,8600,0
20230818,101800,12954264840,8600,8600,8600,8600,0
20230818,101700,12954264840,8600,8600,8600,8600,0
20230818,101600,12954264840,8600,8600,8600,8600,0
20230818,101500,12954264840,8600,8600,8600,8600,0
20230818,101400,12954264840,8600,8600,8600,8600,0
20230818,101300,12954264840,8600,8600,8600,8600,0
20230818,101200,12954264840,8600,8600,8600,8600,0
20230818,101100,12954264840,8600,8600,8600,8600,0
20230818,101000,12954264840,8600,8600,8600,8600,0
20230818,100900,12954264840,8600,8600,8600,8600,0
20230818,100800,12954264840,8600,8600,8600,8600,0
20230818,100700,12954264840,8600,8600,8600,8600,0
20230818,100600,12954264840,8600,8600,8600,8600,0
20230818,100500,12954264840,8600,8600,8600,8600,0
20230818,100400,12954264840,8600,8600,8600,8600,0
20230818,100300,12954264840,8600,8600,8600,8600,0
20230818,100200,12954264840,8600,8600,8600,8600,0
20230818,100100,12954264840,8600,8600,8600,8600,0
20230818,100000,12954264840,8600,8600,8600,8600,418434
20230818,095900,9355732440,8480,8480,8480,8480,0
20230818,095800,9355732440,8480,8480,8480,8480,0
20230818,095700,9355732440,8480,8480,8480,8480,0
20230818,095600,9355732440,8480,8480,8480,8480,0
20230818,095500,9355732440,8480,8480,8480,8480,0
20230818,095400,9355732440,8480,8480,8480,8480,0
20230818,095300,9355732440,8480,8480,8480,8480,0
20230818,095200,9355732440,8480,8480,8480,8480,0
20230818,095100,9355732440,8480,8480,8480,8480,0
20230818,095000,9355732440,8480,8480,8480,8480,0
20230818,094900,9355732440,8480,8480,8480,8480,0
20230818,094800,9355732440,8480,8480,8480,8480,0
20230818,094700,9355732440,8480,8480,8480,8480,0
20230818,094600,9355732440,8480,8480,8480,8480,0
20230818,094500,9355732440,8480,8480,8480,8480,0
20230818,094400,9355732440,8480,8480,8480,8480,0
20230818,094300,9355732440,8480,8480,8480,8480,0
20230818,094200,9355732440,8480,8480,8480,8480,0
20230818,094100,9355732440,8480,8480,8480,8480,0
20230818,094000,9355732440,8480,8480,8480,8480,0
20230818,093900,9355732440,8480,8480,8480,8480,0
20230818,093800,9355732440,8480,8480,8480,8480,0
20230818,093700,9355732440,8480,8480,8480,8480,0
20230818,093600,9355732440,8480,8480,8480,8480,0
20230818,093500,9355732440,8480,8480,8480,8480,0
20230818,093400,9355732440,8480,8480,8480,8480,0
20230818,093300,9355732440,8480,8480,8480,8480,0
20230818,093200,9355732440,8480,8480,8480,8480,0
20230818,093100,9355732440,8480,8480,8480,8480,0
20230818,093000,9355732440,8480,8480,8480,8480,662871
20230818,092900,3734586360,9000,9000,9000,9000,0
20230818,092800,3734586360,9000,9000,9000,9000,0
20230818,092700,3734586360,9000,9000,9000,9000,0
20230818,092600,3734586360,9000,9000,9000,9000,0
20230818,092500,3734586360,9000,9000,9000,9000,0
20230818,092400,3734586360,9000,9000,9000,9000,0
20230818,092300,3734586360,9000,9000,9000,9000,0
20230818,092200,3734586360,9000,9000,9000,9000,0
20230818,092100,3734586360,9000,9000,9000,9000,0
20230818,092000,3734586360,9000,9000,9000,9000,0
20230818,091900,3734586360,9000,9000,9000,9000,0
20230818,091800,3734586360,9000,9000,9000,9000,0
20230818,091700,3734586360,9000,9000,9000,9000,0
20230818,091600,3734586360,9000,9000,9000,9000,0
20230818,091500,3734586360,9000,9000,9000,9000,0
20230818,091400,3734586360,9000,9000,9000,9000,0
20230818,091300,3734586360,9000,9000,9000,9000,0
20230818,091200,3734586360,9000,9000,9000,9000,0
20230818,091100,3734586360,9000,9000,9000,9000,0
20230818,091000,3734586360,9000,9000,9000,9000,0
20230818,090900,3734586360,9000,9000,9000,9000,0
20230818,090800,3734586360,9000,9000,9000,9000,0
20230818,090700,3734586360,9000,9000,9000,9000,0
20230818,090600,3734586360,9000,9000,9000,9000,0
20230818,090500,3734586360,9000,9000,9000,9000,0
20230818,090400,3734586360,9000,9000,9000,9000,0
20230818,090300,3734586360,9000,9000,9000,9000,0
20230818,090200,3734586360,9000,9000,9000,9000,0
20230818,090100,3734586360,9000,9000,9000,9000,0
20230818,090000,3734586360,9000,9000,9000,9000,413970