KissMeData/415580/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,205300,10797805,2280,2280,2280,2280,100
20230818,205200,10797805,2280,2280,2280,2280,0
20230818,205100,10797805,2280,2280,2280,2280,0
20230818,205000,10797805,2280,2280,2280,2280,0
20230818,204900,10797805,2280,2280,2280,2280,0
20230818,204800,10797805,2280,2280,2280,2280,0
20230818,204700,10797805,2280,2280,2280,2280,0
20230818,204600,10797805,2280,2280,2280,2280,0
20230818,204500,10797805,2280,2280,2280,2280,0
20230818,204400,10797805,2280,2280,2280,2280,0
20230818,204300,10797805,2280,2280,2280,2280,0
20230818,204200,10797805,2280,2280,2280,2280,0
20230818,204100,10797805,2280,2280,2280,2280,0
20230818,204000,10797805,2280,2280,2280,2280,0
20230818,203900,10797805,2280,2280,2280,2280,0
20230818,203800,10797805,2280,2280,2280,2280,0
20230818,203700,10797805,2280,2280,2280,2280,0
20230818,203600,10797805,2280,2280,2280,2280,0
20230818,203500,10797805,2280,2280,2280,2280,0
20230818,203400,10797805,2280,2280,2280,2280,0
20230818,203300,10797805,2280,2280,2280,2280,0
20230818,203200,10797805,2280,2280,2280,2280,0
20230818,203100,10797805,2280,2280,2280,2280,0
20230818,203000,10797805,2280,2280,2280,2280,0
20230818,202900,10797805,2280,2280,2280,2280,0
20230818,202800,10797805,2280,2280,2280,2280,0
20230818,202700,10797805,2280,2280,2280,2280,0
20230818,202600,10797805,2280,2280,2280,2280,0
20230818,202500,10797805,2280,2280,2280,2280,0
20230818,202400,10797805,2280,2280,2280,2280,0
20230818,202300,10797805,2280,2280,2280,2280,100
20230818,202200,10797805,2280,2280,2280,2280,0
20230818,202100,10797805,2280,2280,2280,2280,0
20230818,202000,10797805,2280,2280,2280,2280,0
20230818,201900,10797805,2280,2280,2280,2280,0
20230818,201800,10797805,2280,2280,2280,2280,0
20230818,201700,10797805,2280,2280,2280,2280,0
20230818,201600,10797805,2280,2280,2280,2280,0
20230818,201500,10797805,2280,2280,2280,2280,0
20230818,201400,10797805,2280,2280,2280,2280,0
20230818,201300,10797805,2280,2280,2280,2280,0
20230818,201200,10797805,2280,2280,2280,2280,0
20230818,201100,10797805,2280,2280,2280,2280,0
20230818,201000,10797805,2280,2280,2280,2280,0
20230818,200900,10797805,2280,2280,2280,2280,0
20230818,200800,10797805,2280,2280,2280,2280,0
20230818,200700,10797805,2280,2280,2280,2280,0
20230818,200600,10797805,2280,2280,2280,2280,0
20230818,200500,10797805,2280,2280,2280,2280,0
20230818,200400,10797805,2280,2280,2280,2280,0
20230818,200300,10797805,2280,2280,2280,2280,0
20230818,200200,10797805,2280,2280,2280,2280,0
20230818,200100,10797805,2280,2280,2280,2280,0
20230818,200000,10797805,2280,2280,2280,2280,0
20230818,195900,10797805,2280,2280,2280,2280,0
20230818,195800,10797805,2280,2280,2280,2280,0
20230818,195700,10797805,2280,2280,2280,2280,0
20230818,195600,10797805,2280,2280,2280,2280,0
20230818,195500,10797805,2280,2280,2280,2280,0
20230818,195400,10797805,2280,2280,2280,2280,0
20230818,195300,10797805,2280,2280,2280,2280,100
20230818,195200,10797805,2280,2280,2280,2280,0
20230818,195100,10797805,2280,2280,2280,2280,0
20230818,195000,10797805,2280,2280,2280,2280,0
20230818,194900,10797805,2280,2280,2280,2280,0
20230818,194800,10797805,2280,2280,2280,2280,0
20230818,194700,10797805,2280,2280,2280,2280,0
20230818,194600,10797805,2280,2280,2280,2280,0
20230818,194500,10797805,2280,2280,2280,2280,0
20230818,194400,10797805,2280,2280,2280,2280,0
20230818,194300,10797805,2280,2280,2280,2280,0
20230818,194200,10797805,2280,2280,2280,2280,0
20230818,194100,10797805,2280,2280,2280,2280,0
20230818,194000,10797805,2280,2280,2280,2280,0
20230818,193900,10797805,2280,2280,2280,2280,0
20230818,193800,10797805,2280,2280,2280,2280,0
20230818,193700,10797805,2280,2280,2280,2280,0
20230818,193600,10797805,2280,2280,2280,2280,0
20230818,193500,10797805,2280,2280,2280,2280,0
20230818,193400,10797805,2280,2280,2280,2280,0
20230818,193300,10797805,2280,2280,2280,2280,0
20230818,193200,10797805,2280,2280,2280,2280,0
20230818,193100,10797805,2280,2280,2280,2280,0
20230818,193000,10797805,2280,2280,2280,2280,0
20230818,192900,10797805,2280,2280,2280,2280,0
20230818,192800,10797805,2280,2280,2280,2280,0
20230818,192700,10797805,2280,2280,2280,2280,0
20230818,192600,10797805,2280,2280,2280,2280,0
20230818,192500,10797805,2280,2280,2280,2280,0
20230818,192400,10797805,2280,2280,2280,2280,0
20230818,192300,10797805,2280,2280,2280,2280,100
20230818,192200,10797805,2280,2280,2280,2280,0
20230818,192100,10797805,2280,2280,2280,2280,0
20230818,192000,10797805,2280,2280,2280,2280,0
20230818,191900,10797805,2280,2280,2280,2280,0
20230818,191800,10797805,2280,2280,2280,2280,0
20230818,191700,10797805,2280,2280,2280,2280,0
20230818,191600,10797805,2280,2280,2280,2280,0
20230818,191500,10797805,2280,2280,2280,2280,0
20230818,191400,10797805,2280,2280,2280,2280,0
20230818,191300,10797805,2280,2280,2280,2280,0
20230818,191200,10797805,2280,2280,2280,2280,0
20230818,191100,10797805,2280,2280,2280,2280,0
20230818,191000,10797805,2280,2280,2280,2280,0
20230818,190900,10797805,2280,2280,2280,2280,0
20230818,190800,10797805,2280,2280,2280,2280,0
20230818,190700,10797805,2280,2280,2280,2280,0
20230818,190600,10797805,2280,2280,2280,2280,0
20230818,190500,10797805,2280,2280,2280,2280,0
20230818,190400,10797805,2280,2280,2280,2280,0
20230818,190300,10797805,2280,2280,2280,2280,0
20230818,190200,10797805,2280,2280,2280,2280,0
20230818,190100,10797805,2280,2280,2280,2280,0
20230818,190000,10797805,2280,2280,2280,2280,0
20230818,185900,10797805,2280,2280,2280,2280,0
20230818,185800,10797805,2280,2280,2280,2280,0
20230818,185700,10797805,2280,2280,2280,2280,0
20230818,185600,10797805,2280,2280,2280,2280,0
20230818,185500,10797805,2280,2280,2280,2280,0
20230818,185400,10797805,2280,2280,2280,2280,0
20230818,185300,10797805,2280,2280,2280,2280,100
20230818,185200,10797805,2280,2280,2280,2280,0
20230818,185100,10797805,2280,2280,2280,2280,0
20230818,185000,10797805,2280,2280,2280,2280,0
20230818,184900,10797805,2280,2280,2280,2280,0
20230818,184800,10797805,2280,2280,2280,2280,0
20230818,184700,10797805,2280,2280,2280,2280,0
20230818,184600,10797805,2280,2280,2280,2280,0
20230818,184500,10797805,2280,2280,2280,2280,0
20230818,184400,10797805,2280,2280,2280,2280,0
20230818,184300,10797805,2280,2280,2280,2280,0
20230818,184200,10797805,2280,2280,2280,2280,0
20230818,184100,10797805,2280,2280,2280,2280,0
20230818,184000,10797805,2280,2280,2280,2280,0
20230818,183900,10797805,2280,2280,2280,2280,0
20230818,183800,10797805,2280,2280,2280,2280,0
20230818,183700,10797805,2280,2280,2280,2280,0
20230818,183600,10797805,2280,2280,2280,2280,0
20230818,183500,10797805,2280,2280,2280,2280,0
20230818,183400,10797805,2280,2280,2280,2280,0
20230818,183300,10797805,2280,2280,2280,2280,0
20230818,183200,10797805,2280,2280,2280,2280,0
20230818,183100,10797805,2280,2280,2280,2280,0
20230818,183000,10797805,2280,2280,2280,2280,0
20230818,182900,10797805,2280,2280,2280,2280,0
20230818,182800,10797805,2280,2280,2280,2280,0
20230818,182700,10797805,2280,2280,2280,2280,0
20230818,182600,10797805,2280,2280,2280,2280,0
20230818,182500,10797805,2280,2280,2280,2280,0
20230818,182400,10797805,2280,2280,2280,2280,0
20230818,182300,10797805,2280,2280,2280,2280,100
20230818,182200,10797805,2280,2280,2280,2280,0
20230818,182100,10797805,2280,2280,2280,2280,0
20230818,182000,10797805,2280,2280,2280,2280,0
20230818,181900,10797805,2280,2280,2280,2280,0
20230818,181800,10797805,2280,2280,2280,2280,0
20230818,181700,10797805,2280,2280,2280,2280,0
20230818,181600,10797805,2280,2280,2280,2280,0
20230818,181500,10797805,2280,2280,2280,2280,0
20230818,181400,10797805,2280,2280,2280,2280,0
20230818,181300,10797805,2280,2280,2280,2280,0
20230818,181200,10797805,2280,2280,2280,2280,0
20230818,181100,10797805,2280,2280,2280,2280,0
20230818,181000,10797805,2280,2280,2280,2280,0
20230818,180900,10797805,2280,2280,2280,2280,0
20230818,180800,10797805,2280,2280,2280,2280,0
20230818,180700,10797805,2280,2280,2280,2280,0
20230818,180600,10797805,2280,2280,2280,2280,0
20230818,180500,10797805,2280,2280,2280,2280,0
20230818,180400,10797805,2280,2280,2280,2280,0
20230818,180300,10797805,2280,2280,2280,2280,0
20230818,180200,10797805,2280,2280,2280,2280,0
20230818,180100,10797805,2280,2280,2280,2280,0
20230818,180000,10797805,2280,2280,2280,2280,0
20230818,175900,10797805,2280,2280,2280,2280,0
20230818,175800,10797805,2280,2280,2280,2280,0
20230818,175700,10797805,2280,2280,2280,2280,0
20230818,175600,10797805,2280,2280,2280,2280,0
20230818,175500,10797805,2280,2280,2280,2280,0
20230818,175400,10797805,2280,2280,2280,2280,0
20230818,175300,10797805,2280,2280,2280,2280,100
20230818,175200,10797805,2280,2280,2280,2280,0
20230818,175100,10797805,2280,2280,2280,2280,0
20230818,175000,10797805,2280,2280,2280,2280,0
20230818,174900,10797805,2280,2280,2280,2280,0
20230818,174800,10797805,2280,2280,2280,2280,0
20230818,174700,10797805,2280,2280,2280,2280,0
20230818,174600,10797805,2280,2280,2280,2280,0
20230818,174500,10797805,2280,2280,2280,2280,0
20230818,174400,10797805,2280,2280,2280,2280,0
20230818,174300,10797805,2280,2280,2280,2280,0
20230818,174200,10797805,2280,2280,2280,2280,0
20230818,174100,10797805,2280,2280,2280,2280,0
20230818,174000,10797805,2280,2280,2280,2280,0
20230818,173900,10797805,2280,2280,2280,2280,0
20230818,173800,10797805,2280,2280,2280,2280,0
20230818,173700,10797805,2280,2280,2280,2280,0
20230818,173600,10797805,2280,2280,2280,2280,0
20230818,173500,10797805,2280,2280,2280,2280,0
20230818,173400,10797805,2280,2280,2280,2280,0
20230818,173300,10797805,2280,2280,2280,2280,0
20230818,173200,10797805,2280,2280,2280,2280,0
20230818,173100,10797805,2280,2280,2280,2280,0
20230818,173000,10797805,2280,2280,2280,2280,0
20230818,172900,10797805,2280,2280,2280,2280,0
20230818,172800,10797805,2280,2280,2280,2280,0
20230818,172700,10797805,2280,2280,2280,2280,0
20230818,172600,10797805,2280,2280,2280,2280,0
20230818,172500,10797805,2280,2280,2280,2280,0
20230818,172400,10797805,2280,2280,2280,2280,0
20230818,172300,10797805,2280,2280,2280,2280,100
20230818,172200,10797805,2280,2280,2280,2280,0
20230818,172100,10797805,2280,2280,2280,2280,0
20230818,172000,10797805,2280,2280,2280,2280,0
20230818,171900,10797805,2280,2280,2280,2280,0
20230818,171800,10797805,2280,2280,2280,2280,0
20230818,171700,10797805,2280,2280,2280,2280,0
20230818,171600,10797805,2280,2280,2280,2280,0
20230818,171500,10797805,2280,2280,2280,2280,0
20230818,171400,10797805,2280,2280,2280,2280,0
20230818,171300,10797805,2280,2280,2280,2280,0
20230818,171200,10797805,2280,2280,2280,2280,0
20230818,171100,10797805,2280,2280,2280,2280,0
20230818,171000,10797805,2280,2280,2280,2280,0
20230818,170900,10797805,2280,2280,2280,2280,0
20230818,170800,10797805,2280,2280,2280,2280,0
20230818,170700,10797805,2280,2280,2280,2280,0
20230818,170600,10797805,2280,2280,2280,2280,0
20230818,170500,10797805,2280,2280,2280,2280,0
20230818,170400,10797805,2280,2280,2280,2280,0
20230818,170300,10797805,2280,2280,2280,2280,0
20230818,170200,10797805,2280,2280,2280,2280,0
20230818,170100,10797805,2280,2280,2280,2280,0
20230818,170000,10797805,2280,2280,2280,2280,0
20230818,165900,10797805,2280,2280,2280,2280,0
20230818,165800,10797805,2280,2280,2280,2280,0
20230818,165700,10797805,2280,2280,2280,2280,0
20230818,165600,10797805,2280,2280,2280,2280,0
20230818,165500,10797805,2280,2280,2280,2280,0
20230818,165400,10797805,2280,2280,2280,2280,0
20230818,165300,10797805,2280,2280,2280,2280,100
20230818,165200,10797805,2280,2280,2280,2280,0
20230818,165100,10797805,2280,2280,2280,2280,0
20230818,165000,10797805,2280,2280,2280,2280,0
20230818,164900,10797805,2280,2280,2280,2280,0
20230818,164800,10797805,2280,2280,2280,2280,0
20230818,164700,10797805,2280,2280,2280,2280,0
20230818,164600,10797805,2280,2280,2280,2280,0
20230818,164500,10797805,2280,2280,2280,2280,0
20230818,164400,10797805,2280,2280,2280,2280,0
20230818,164300,10797805,2280,2280,2280,2280,0
20230818,164200,10797805,2280,2280,2280,2280,0
20230818,164100,10797805,2280,2280,2280,2280,0
20230818,164000,10797805,2280,2280,2280,2280,0
20230818,163900,10797805,2280,2280,2280,2280,0
20230818,163800,10797805,2280,2280,2280,2280,0
20230818,163700,10797805,2280,2280,2280,2280,0
20230818,163600,10797805,2280,2280,2280,2280,0
20230818,163500,10797805,2280,2280,2280,2280,0
20230818,163400,10797805,2280,2280,2280,2280,0
20230818,163300,10797805,2280,2280,2280,2280,0
20230818,163200,10797805,2280,2280,2280,2280,0
20230818,163100,10797805,2280,2280,2280,2280,0
20230818,163000,10797805,2280,2280,2280,2280,0
20230818,162900,10797805,2280,2280,2280,2280,0
20230818,162800,10797805,2280,2280,2280,2280,0
20230818,162700,10797805,2280,2280,2280,2280,0
20230818,162600,10797805,2280,2280,2280,2280,0
20230818,162500,10797805,2280,2280,2280,2280,0
20230818,162400,10797805,2280,2280,2280,2280,0
20230818,162300,10797805,2280,2280,2280,2280,100
20230818,162200,10797805,2280,2280,2280,2280,0
20230818,162100,10797805,2280,2280,2280,2280,0
20230818,162000,10797805,2280,2280,2280,2280,0
20230818,161900,10797805,2280,2280,2280,2280,0
20230818,161800,10797805,2280,2280,2280,2280,0
20230818,161700,10797805,2280,2280,2280,2280,0
20230818,161600,10797805,2280,2280,2280,2280,0
20230818,161500,10797805,2280,2280,2280,2280,0
20230818,161400,10797805,2280,2280,2280,2280,0
20230818,161300,10797805,2280,2280,2280,2280,0
20230818,161200,10797805,2280,2280,2280,2280,0
20230818,161100,10797805,2280,2280,2280,2280,0
20230818,161000,10797805,2280,2280,2280,2280,0
20230818,160900,10797805,2280,2280,2280,2280,0
20230818,160800,10797805,2280,2280,2280,2280,0
20230818,160700,10797805,2280,2280,2280,2280,0
20230818,160600,10797805,2280,2280,2280,2280,0
20230818,160500,10797805,2280,2280,2280,2280,0
20230818,160400,10797805,2280,2280,2280,2280,0
20230818,160300,10797805,2280,2280,2280,2280,0
20230818,160200,10797805,2280,2280,2280,2280,0
20230818,160100,10797805,2280,2280,2280,2280,0
20230818,160000,10797805,2280,2280,2280,2280,0
20230818,155900,10797805,2280,2280,2280,2280,0
20230818,155800,10797805,2280,2280,2280,2280,0
20230818,155700,10797805,2280,2280,2280,2280,0
20230818,155600,10797805,2280,2280,2280,2280,0
20230818,155500,10797805,2280,2280,2280,2280,0
20230818,155400,10797805,2280,2280,2280,2280,0
20230818,155300,10797805,2280,2280,2280,2280,100
20230818,155200,10797805,2280,2280,2280,2280,0
20230818,155100,10797805,2280,2280,2280,2280,0
20230818,155000,10797805,2280,2280,2280,2280,0
20230818,154900,10797805,2280,2280,2280,2280,0
20230818,154800,10797805,2280,2280,2280,2280,0
20230818,154700,10797805,2280,2280,2280,2280,0
20230818,154600,10797805,2280,2280,2280,2280,0
20230818,154500,10797805,2280,2280,2280,2280,0
20230818,154400,10797805,2280,2280,2280,2280,0
20230818,154300,10797805,2280,2280,2280,2280,0
20230818,154200,10797805,2280,2280,2280,2280,0
20230818,154100,10797805,2280,2280,2280,2280,0
20230818,154000,10797805,2280,2280,2280,2280,0
20230818,153900,10797805,2280,2280,2280,2280,0
20230818,153800,10797805,2280,2280,2280,2280,0
20230818,153700,10797805,2280,2280,2280,2280,0
20230818,153600,10797805,2280,2280,2280,2280,0
20230818,153500,10797805,2280,2280,2280,2280,0
20230818,153400,10797805,2280,2280,2280,2280,0
20230818,153300,10797805,2280,2280,2280,2280,0
20230818,153200,10797805,2280,2280,2280,2280,0
20230818,153100,10797805,2280,2280,2280,2280,0
20230818,153000,10797805,2280,2280,2280,2280,100
20230818,152900,10569805,2280,2280,2280,2280,0
20230818,152800,10569805,2280,2280,2280,2280,0
20230818,152700,10569805,2280,2280,2280,2280,0
20230818,152600,10569805,2280,2280,2280,2280,0
20230818,152500,10569805,2280,2280,2280,2280,0
20230818,152400,10569805,2280,2280,2280,2280,0
20230818,152300,10569805,2280,2280,2280,2280,0
20230818,152200,10569805,2280,2280,2280,2280,0
20230818,152100,10569805,2280,2280,2280,2280,0
20230818,152000,10569805,2280,2280,2280,2280,0
20230818,151900,10569805,2280,2280,2280,2280,0
20230818,151800,10569805,2280,2280,2280,2280,0
20230818,151700,10569805,2280,2280,2280,2280,0
20230818,151600,10569805,2280,2280,2280,2280,0
20230818,151500,10569805,2280,2280,2280,2280,0
20230818,151400,10569805,2280,2280,2280,2280,0
20230818,151300,10569805,2280,2280,2280,2280,0
20230818,151200,10569805,2280,2280,2280,2280,0
20230818,151100,10569805,2280,2280,2280,2280,0
20230818,151000,10569805,2280,2280,2280,2280,0
20230818,150900,10569805,2280,2280,2280,2280,0
20230818,150800,10569805,2280,2280,2280,2280,0
20230818,150700,10569805,2280,2280,2280,2280,0
20230818,150600,10569805,2280,2280,2280,2280,0
20230818,150500,10569805,2280,2280,2280,2280,0
20230818,150400,10569805,2280,2280,2280,2280,0
20230818,150300,10569805,2280,2280,2280,2280,0
20230818,150200,10569805,2280,2280,2280,2280,0
20230818,150100,10569805,2280,2280,2280,2280,0
20230818,150000,10569805,2280,2280,2280,2280,0
20230818,145900,10569805,2280,2280,2280,2280,1
20230818,145800,10567525,2255,2255,2255,2255,0
20230818,145700,10567525,2255,2255,2255,2255,0
20230818,145600,10567525,2255,2255,2255,2255,0
20230818,145500,10567525,2255,2255,2255,2255,0
20230818,145400,10567525,2255,2255,2255,2255,0
20230818,145300,10567525,2255,2255,2255,2255,0
20230818,145200,10567525,2255,2255,2255,2255,0
20230818,145100,10567525,2255,2255,2255,2255,0
20230818,145000,10567525,2255,2255,2255,2255,0
20230818,144900,10567525,2255,2255,2255,2255,0
20230818,144800,10567525,2255,2255,2260,2255,1000
20230818,144700,8312490,2275,2275,2275,2275,0
20230818,144600,8312490,2275,2275,2275,2275,0
20230818,144500,8312490,2275,2275,2275,2275,0
20230818,144400,8312490,2275,2275,2275,2275,25
20230818,144300,8255615,2275,2275,2275,2275,0
20230818,144200,8255615,2275,2275,2275,2275,0
20230818,144100,8255615,2275,2275,2275,2275,0
20230818,144000,8255615,2275,2275,2275,2275,0
20230818,143900,8255615,2275,2275,2275,2275,0
20230818,143800,8255615,2275,2275,2275,2275,0
20230818,143700,8255615,2275,2275,2275,2275,0
20230818,143600,8255615,2275,2275,2275,2275,0
20230818,143500,8255615,2275,2275,2275,2275,0
20230818,143400,8255615,2275,2275,2275,2275,0
20230818,143300,8255615,2275,2275,2275,2275,0
20230818,143200,8255615,2275,2275,2275,2275,0
20230818,143100,8255615,2275,2275,2275,2275,0
20230818,143000,8255615,2275,2275,2275,2275,0
20230818,142900,8255615,2275,2275,2275,2275,0
20230818,142800,8255615,2275,2275,2275,2275,0
20230818,142700,8255615,2275,2275,2275,2275,0
20230818,142600,8255615,2275,2275,2275,2275,0
20230818,142500,8255615,2275,2275,2275,2275,0
20230818,142400,8255615,2275,2275,2275,2275,0
20230818,142300,8255615,2275,2275,2275,2275,0
20230818,142200,8255615,2275,2275,2275,2275,0
20230818,142100,8255615,2275,2275,2275,2275,0
20230818,142000,8255615,2275,2275,2275,2275,0
20230818,141900,8255615,2275,2275,2275,2275,0
20230818,141800,8255615,2275,2275,2275,2275,447
20230818,141700,7238690,2275,2275,2275,2275,0
20230818,141600,7238690,2275,2275,2275,2275,0
20230818,141500,7238690,2275,2275,2275,2275,0
20230818,141400,7238690,2275,2275,2275,2275,0
20230818,141300,7238690,2275,2275,2275,2275,0
20230818,141200,7238690,2275,2275,2275,2275,0
20230818,141100,7238690,2275,2275,2275,2275,0
20230818,141000,7238690,2275,2275,2275,2275,0
20230818,140900,7238690,2275,2275,2275,2275,0
20230818,140800,7238690,2275,2275,2275,2275,250
20230818,140700,6669940,2280,2280,2280,2280,0
20230818,140600,6669940,2280,2280,2280,2280,0
20230818,140500,6669940,2280,2280,2280,2280,0
20230818,140400,6669940,2280,2280,2280,2280,0
20230818,140300,6669940,2280,2280,2280,2280,0
20230818,140200,6669940,2280,2280,2280,2280,0
20230818,140100,6669940,2280,2280,2280,2280,0
20230818,140000,6669940,2280,2280,2280,2280,0
20230818,135900,6669940,2280,2280,2280,2280,0
20230818,135800,6669940,2280,2280,2280,2280,0
20230818,135700,6669940,2280,2280,2280,2280,0
20230818,135600,6669940,2280,2280,2280,2280,0
20230818,135500,6669940,2280,2280,2280,2280,0
20230818,135400,6669940,2280,2280,2280,2280,0
20230818,135300,6669940,2280,2280,2280,2280,0
20230818,135200,6669940,2280,2280,2280,2280,0
20230818,135100,6669940,2280,2280,2280,2280,0
20230818,135000,6669940,2280,2280,2280,2280,0
20230818,134900,6669940,2280,2280,2280,2280,0
20230818,134800,6669940,2280,2280,2280,2280,0
20230818,134700,6669940,2280,2280,2280,2280,0
20230818,134600,6669940,2280,2280,2280,2280,0
20230818,134500,6669940,2280,2280,2280,2280,0
20230818,134400,6669940,2280,2280,2280,2280,0
20230818,134300,6669940,2280,2255,2280,2255,201
20230818,134200,6216660,2275,2275,2275,2275,0
20230818,134100,6216660,2275,2275,2275,2275,0
20230818,134000,6216660,2275,2275,2275,2275,0
20230818,133900,6216660,2275,2275,2275,2275,0
20230818,133800,6216660,2275,2275,2275,2275,0
20230818,133700,6216660,2275,2275,2275,2275,0
20230818,133600,6216660,2275,2275,2275,2275,0
20230818,133500,6216660,2275,2275,2275,2275,0
20230818,133400,6216660,2275,2275,2275,2275,0
20230818,133300,6216660,2275,2275,2275,2275,0
20230818,133200,6216660,2275,2275,2275,2275,0
20230818,133100,6216660,2275,2275,2275,2275,0
20230818,133000,6216660,2275,2275,2275,2275,0
20230818,132900,6216660,2275,2275,2275,2275,0
20230818,132800,6216660,2275,2275,2275,2275,90
20230818,132700,6011910,2275,2275,2275,2275,0
20230818,132600,6011910,2275,2275,2275,2275,0
20230818,132500,6011910,2275,2275,2275,2275,0
20230818,132400,6011910,2275,2275,2275,2275,0
20230818,132300,6011910,2275,2275,2275,2275,0
20230818,132200,6011910,2275,2275,2275,2275,0
20230818,132100,6011910,2275,2275,2275,2275,0
20230818,132000,6011910,2275,2275,2275,2275,0
20230818,131900,6011910,2275,2275,2275,2275,9
20230818,131800,5991435,2275,2275,2275,2275,0
20230818,131700,5991435,2275,2275,2275,2275,0
20230818,131600,5991435,2275,2275,2275,2275,0
20230818,131500,5991435,2275,2275,2275,2275,0
20230818,131400,5991435,2275,2275,2275,2275,0
20230818,131300,5991435,2275,2275,2275,2275,0
20230818,131200,5991435,2275,2275,2275,2275,0
20230818,131100,5991435,2275,2275,2275,2275,0
20230818,131000,5991435,2275,2275,2275,2275,0
20230818,130900,5991435,2275,2275,2275,2275,0
20230818,130800,5991435,2275,2275,2275,2275,0
20230818,130700,5991435,2275,2275,2275,2275,0
20230818,130600,5991435,2275,2275,2275,2275,0
20230818,130500,5991435,2275,2275,2275,2275,0
20230818,130400,5991435,2275,2275,2275,2275,0
20230818,130300,5991435,2275,2275,2275,2275,0
20230818,130200,5991435,2275,2275,2275,2275,0
20230818,130100,5991435,2275,2275,2275,2275,0
20230818,130000,5991435,2275,2275,2275,2275,0
20230818,125900,5991435,2275,2275,2275,2275,0
20230818,125800,5991435,2275,2275,2275,2275,0
20230818,125700,5991435,2275,2275,2275,2275,0
20230818,125600,5991435,2275,2275,2275,2275,0
20230818,125500,5991435,2275,2275,2275,2275,0
20230818,125400,5991435,2275,2275,2275,2275,0
20230818,125300,5991435,2275,2275,2275,2275,0
20230818,125200,5991435,2275,2275,2275,2275,0
20230818,125100,5991435,2275,2275,2275,2275,0
20230818,125000,5991435,2275,2275,2275,2275,0
20230818,124900,5991435,2275,2275,2275,2275,0
20230818,124800,5991435,2275,2275,2275,2275,0
20230818,124700,5991435,2275,2275,2275,2275,0
20230818,124600,5991435,2275,2275,2275,2275,0
20230818,124500,5991435,2275,2275,2275,2275,0
20230818,124400,5991435,2275,2275,2275,2275,0
20230818,124300,5991435,2275,2275,2275,2275,0
20230818,124200,5991435,2275,2275,2275,2275,0
20230818,124100,5991435,2275,2275,2275,2275,0
20230818,124000,5991435,2275,2275,2275,2275,0
20230818,123900,5991435,2275,2275,2275,2275,0
20230818,123800,5991435,2275,2275,2275,2275,0
20230818,123700,5991435,2275,2275,2275,2275,0
20230818,123600,5991435,2275,2275,2275,2275,0
20230818,123500,5991435,2275,2275,2275,2275,0
20230818,123400,5991435,2275,2275,2275,2275,0
20230818,123300,5991435,2275,2275,2275,2275,0
20230818,123200,5991435,2275,2275,2275,2275,0
20230818,123100,5991435,2275,2275,2275,2275,0
20230818,123000,5991435,2275,2275,2275,2275,0
20230818,122900,5991435,2275,2275,2275,2275,0
20230818,122800,5991435,2275,2275,2275,2275,0
20230818,122700,5991435,2275,2275,2275,2275,0
20230818,122600,5991435,2275,2275,2275,2275,0
20230818,122500,5991435,2275,2275,2275,2275,0
20230818,122400,5991435,2275,2275,2275,2275,0
20230818,122300,5991435,2275,2275,2275,2275,0
20230818,122200,5991435,2275,2275,2275,2275,0
20230818,122100,5991435,2275,2275,2275,2275,0
20230818,122000,5991435,2275,2275,2275,2275,0
20230818,121900,5991435,2275,2275,2275,2275,0
20230818,121800,5991435,2275,2275,2275,2275,0
20230818,121700,5991435,2275,2275,2275,2275,0
20230818,121600,5991435,2275,2275,2275,2275,0
20230818,121500,5991435,2275,2275,2275,2275,0
20230818,121400,5991435,2275,2275,2275,2275,0
20230818,121300,5991435,2275,2275,2275,2275,0
20230818,121200,5991435,2275,2275,2275,2275,0
20230818,121100,5991435,2275,2275,2275,2275,0
20230818,121000,5991435,2275,2275,2275,2275,0
20230818,120900,5991435,2275,2275,2275,2275,0
20230818,120800,5991435,2275,2275,2275,2275,0
20230818,120700,5991435,2275,2275,2275,2275,0
20230818,120600,5991435,2275,2275,2275,2275,0
20230818,120500,5991435,2275,2275,2275,2275,0
20230818,120400,5991435,2275,2275,2275,2275,0
20230818,120300,5991435,2275,2275,2275,2275,0
20230818,120200,5991435,2275,2275,2275,2275,0
20230818,120100,5991435,2275,2275,2275,2275,0
20230818,120000,5991435,2275,2275,2275,2275,0
20230818,115900,5991435,2275,2275,2275,2275,0
20230818,115800,5991435,2275,2275,2275,2275,0
20230818,115700,5991435,2275,2275,2275,2275,1
20230818,115600,5989160,2240,2240,2240,2240,100
20230818,115500,5765160,2280,2280,2280,2280,0
20230818,115400,5765160,2280,2280,2280,2280,0
20230818,115300,5765160,2280,2280,2280,2280,0
20230818,115200,5765160,2280,2280,2280,2280,0
20230818,115100,5765160,2280,2280,2280,2280,0
20230818,115000,5765160,2280,2280,2280,2280,0
20230818,114900,5765160,2280,2280,2280,2280,0
20230818,114800,5765160,2280,2280,2280,2280,0
20230818,114700,5765160,2280,2280,2280,2280,0
20230818,114600,5765160,2280,2280,2280,2280,0
20230818,114500,5765160,2280,2280,2280,2280,0
20230818,114400,5765160,2280,2280,2280,2280,0
20230818,114300,5765160,2280,2280,2280,2280,0
20230818,114200,5765160,2280,2280,2280,2280,0
20230818,114100,5765160,2280,2280,2280,2280,0
20230818,114000,5765160,2280,2280,2280,2280,0
20230818,113900,5765160,2280,2280,2280,2280,0
20230818,113800,5765160,2280,2280,2280,2280,0
20230818,113700,5765160,2280,2280,2280,2280,0
20230818,113600,5765160,2280,2280,2280,2280,0
20230818,113500,5765160,2280,2280,2280,2280,0
20230818,113400,5765160,2280,2280,2280,2280,0
20230818,113300,5765160,2280,2280,2280,2280,0
20230818,113200,5765160,2280,2280,2280,2280,0
20230818,113100,5765160,2280,2280,2280,2280,0
20230818,113000,5765160,2280,2280,2280,2280,0
20230818,112900,5765160,2280,2280,2280,2280,0
20230818,112800,5765160,2280,2280,2280,2280,0
20230818,112700,5765160,2280,2280,2280,2280,0
20230818,112600,5765160,2280,2280,2280,2280,0
20230818,112500,5765160,2280,2280,2280,2280,0
20230818,112400,5765160,2280,2280,2280,2280,0
20230818,112300,5765160,2280,2280,2280,2280,0
20230818,112200,5765160,2280,2280,2280,2280,0
20230818,112100,5765160,2280,2280,2280,2280,0
20230818,112000,5765160,2280,2280,2280,2280,0
20230818,111900,5765160,2280,2280,2280,2280,0
20230818,111800,5765160,2280,2280,2280,2280,0
20230818,111700,5765160,2280,2280,2280,2280,0
20230818,111600,5765160,2280,2280,2280,2280,0
20230818,111500,5765160,2280,2280,2280,2280,0
20230818,111400,5765160,2280,2280,2280,2280,0
20230818,111300,5765160,2280,2280,2280,2280,0
20230818,111200,5765160,2280,2280,2280,2280,0
20230818,111100,5765160,2280,2280,2280,2280,0
20230818,111000,5765160,2280,2280,2280,2280,0
20230818,110900,5765160,2280,2280,2280,2280,0
20230818,110800,5765160,2280,2280,2280,2280,0
20230818,110700,5765160,2280,2280,2280,2280,0
20230818,110600,5765160,2280,2280,2280,2280,0
20230818,110500,5765160,2280,2280,2280,2280,0
20230818,110400,5765160,2280,2280,2280,2280,0
20230818,110300,5765160,2280,2280,2280,2280,0
20230818,110200,5765160,2280,2280,2280,2280,0
20230818,110100,5765160,2280,2280,2280,2280,0
20230818,110000,5765160,2280,2280,2280,2280,0
20230818,105900,5765160,2280,2280,2280,2280,0
20230818,105800,5765160,2280,2280,2280,2280,0
20230818,105700,5765160,2280,2280,2280,2280,0
20230818,105600,5765160,2280,2280,2280,2280,0
20230818,105500,5765160,2280,2280,2280,2280,0
20230818,105400,5765160,2280,2280,2280,2280,0
20230818,105300,5765160,2280,2280,2280,2280,1
20230818,105200,5762880,2260,2260,2260,2260,2000
20230818,105100,1242880,2280,2280,2280,2280,0
20230818,105000,1242880,2280,2280,2280,2280,0
20230818,104900,1242880,2280,2280,2280,2280,0
20230818,104800,1242880,2280,2280,2280,2280,0
20230818,104700,1242880,2280,2280,2280,2280,0
20230818,104600,1242880,2280,2280,2280,2280,0
20230818,104500,1242880,2280,2280,2280,2280,0
20230818,104400,1242880,2280,2280,2280,2280,0
20230818,104300,1242880,2280,2280,2280,2280,0
20230818,104200,1242880,2280,2280,2280,2280,0
20230818,104100,1242880,2280,2280,2280,2280,0
20230818,104000,1242880,2280,2280,2280,2280,0
20230818,103900,1242880,2280,2280,2280,2280,0
20230818,103800,1242880,2280,2280,2280,2280,0
20230818,103700,1242880,2280,2280,2280,2280,0
20230818,103600,1242880,2280,2280,2280,2280,0
20230818,103500,1242880,2280,2280,2280,2280,0
20230818,103400,1242880,2280,2280,2280,2280,0
20230818,103300,1242880,2280,2280,2280,2280,0
20230818,103200,1242880,2280,2280,2280,2280,0
20230818,103100,1242880,2280,2280,2280,2280,0
20230818,103000,1242880,2280,2280,2280,2280,0
20230818,102900,1242880,2280,2280,2280,2280,0
20230818,102800,1242880,2280,2280,2280,2280,0
20230818,102700,1242880,2280,2280,2280,2280,0
20230818,102600,1242880,2280,2280,2280,2280,0
20230818,102500,1242880,2280,2280,2280,2280,0
20230818,102400,1242880,2280,2280,2280,2280,0
20230818,102300,1242880,2280,2280,2280,2280,0
20230818,102200,1242880,2280,2280,2280,2280,0
20230818,102100,1242880,2280,2280,2280,2280,0
20230818,102000,1242880,2280,2280,2280,2280,0
20230818,101900,1242880,2280,2280,2280,2280,0
20230818,101800,1242880,2280,2280,2280,2280,0
20230818,101700,1242880,2280,2280,2280,2280,0
20230818,101600,1242880,2280,2280,2280,2280,0
20230818,101500,1242880,2280,2280,2280,2280,0
20230818,101400,1242880,2280,2280,2280,2280,0
20230818,101300,1242880,2280,2280,2280,2280,0
20230818,101200,1242880,2280,2280,2280,2280,0
20230818,101100,1242880,2280,2280,2280,2280,0
20230818,101000,1242880,2280,2280,2280,2280,0
20230818,100900,1242880,2280,2280,2280,2280,0
20230818,100800,1242880,2280,2280,2280,2280,0
20230818,100700,1242880,2280,2280,2280,2280,0
20230818,100600,1242880,2280,2280,2280,2280,0
20230818,100500,1242880,2280,2280,2280,2280,0
20230818,100400,1242880,2280,2280,2280,2280,0
20230818,100300,1242880,2280,2280,2280,2280,0
20230818,100200,1242880,2280,2280,2280,2280,0
20230818,100100,1242880,2280,2280,2280,2280,0
20230818,100000,1242880,2280,2280,2280,2280,0
20230818,095900,1242880,2280,2280,2280,2280,0
20230818,095800,1242880,2280,2280,2280,2280,0
20230818,095700,1242880,2280,2280,2280,2280,0
20230818,095600,1242880,2280,2280,2280,2280,0
20230818,095500,1242880,2280,2280,2280,2280,0
20230818,095400,1242880,2280,2280,2280,2280,0
20230818,095300,1242880,2280,2280,2280,2280,0
20230818,095200,1242880,2280,2280,2280,2280,0
20230818,095100,1242880,2280,2280,2280,2280,0
20230818,095000,1242880,2280,2280,2280,2280,0
20230818,094900,1242880,2280,2280,2280,2280,0
20230818,094800,1242880,2280,2280,2280,2280,0
20230818,094700,1242880,2280,2280,2280,2280,0
20230818,094600,1242880,2280,2280,2280,2280,0
20230818,094500,1242880,2280,2280,2280,2280,0
20230818,094400,1242880,2280,2280,2280,2280,0
20230818,094300,1242880,2280,2280,2280,2280,0
20230818,094200,1242880,2280,2280,2280,2280,0
20230818,094100,1242880,2280,2280,2280,2280,0
20230818,094000,1242880,2280,2280,2280,2280,0
20230818,093900,1242880,2280,2280,2280,2280,0
20230818,093800,1242880,2280,2280,2280,2280,100
20230818,093700,1014880,2275,2275,2275,2275,0
20230818,093600,1014880,2275,2275,2275,2275,300
20230818,093500,332380,2275,2275,2275,2275,100
20230818,093400,104880,2280,2280,2280,2280,0
20230818,093300,104880,2280,2280,2280,2280,0
20230818,093200,104880,2280,2280,2280,2280,0
20230818,093100,104880,2280,2280,2280,2280,0
20230818,093000,104880,2280,2280,2280,2280,0
20230818,092900,104880,2280,2280,2280,2280,0
20230818,092800,104880,2280,2280,2280,2280,0
20230818,092700,104880,2280,2280,2280,2280,0
20230818,092600,104880,2280,2280,2280,2280,0
20230818,092500,104880,2280,2280,2280,2280,0
20230818,092400,104880,2280,2280,2280,2280,0
20230818,092300,104880,2280,2280,2280,2280,0
20230818,092200,104880,2280,2280,2280,2280,0
20230818,092100,104880,2280,2280,2280,2280,0
20230818,092000,104880,2280,2280,2280,2280,0
20230818,091900,104880,2280,2280,2280,2280,0
20230818,091800,104880,2280,2280,2280,2280,0
20230818,091700,104880,2280,2280,2280,2280,0
20230818,091600,104880,2280,2280,2280,2280,0
20230818,091500,104880,2280,2280,2280,2280,0
20230818,091400,104880,2280,2280,2280,2280,0
20230818,091300,104880,2280,2280,2280,2280,0
20230818,091200,104880,2280,2280,2280,2280,0
20230818,091100,104880,2280,2280,2280,2280,0
20230818,091000,104880,2280,2280,2280,2280,0
20230818,090900,104880,2280,2280,2280,2280,0
20230818,090800,104880,2280,2280,2280,2280,0
20230818,090700,104880,2280,2280,2280,2280,0
20230818,090600,104880,2280,2280,2280,2280,0
20230818,090500,104880,2280,2280,2280,2280,0
20230818,090400,104880,2280,2280,2280,2280,0
20230818,090300,104880,2280,2280,2280,2280,0
20230818,090200,104880,2280,2280,2280,2280,0
20230818,090100,104880,2280,2280,2280,2280,0
20230818,090000,104880,2280,2280,2280,2280,46