KissMeData/015020/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185500,36521894,748,748,748,748,538
20230818,185400,36521894,748,748,748,748,0
20230818,185300,36521894,748,748,748,748,0
20230818,185200,36521894,748,748,748,748,0
20230818,185100,36521894,748,748,748,748,0
20230818,185000,36521894,748,748,748,748,0
20230818,184900,36521894,748,748,748,748,0
20230818,184800,36521894,748,748,748,748,0
20230818,184700,36521894,748,748,748,748,0
20230818,184600,36521894,748,748,748,748,0
20230818,184500,36521894,748,748,748,748,0
20230818,184400,36521894,748,748,748,748,0
20230818,184300,36521894,748,748,748,748,0
20230818,184200,36521894,748,748,748,748,0
20230818,184100,36521894,748,748,748,748,0
20230818,184000,36521894,748,748,748,748,0
20230818,183900,36521894,748,748,748,748,0
20230818,183800,36521894,748,748,748,748,0
20230818,183700,36521894,748,748,748,748,0
20230818,183600,36521894,748,748,748,748,0
20230818,183500,36521894,748,748,748,748,0
20230818,183400,36521894,748,748,748,748,0
20230818,183300,36521894,748,748,748,748,0
20230818,183200,36521894,748,748,748,748,0
20230818,183100,36521894,748,748,748,748,0
20230818,183000,36521894,748,748,748,748,0
20230818,182900,36521894,748,748,748,748,0
20230818,182800,36521894,748,748,748,748,0
20230818,182700,36521894,748,748,748,748,0
20230818,182600,36521894,748,748,748,748,0
20230818,182500,36521894,748,748,748,748,538
20230818,182400,36521894,748,748,748,748,0
20230818,182300,36521894,748,748,748,748,0
20230818,182200,36521894,748,748,748,748,0
20230818,182100,36521894,748,748,748,748,0
20230818,182000,36521894,748,748,748,748,0
20230818,181900,36521894,748,748,748,748,0
20230818,181800,36521894,748,748,748,748,0
20230818,181700,36521894,748,748,748,748,0
20230818,181600,36521894,748,748,748,748,0
20230818,181500,36521894,748,748,748,748,0
20230818,181400,36521894,748,748,748,748,0
20230818,181300,36521894,748,748,748,748,0
20230818,181200,36521894,748,748,748,748,0
20230818,181100,36521894,748,748,748,748,0
20230818,181000,36521894,748,748,748,748,0
20230818,180900,36521894,748,748,748,748,0
20230818,180800,36521894,748,748,748,748,0
20230818,180700,36521894,748,748,748,748,0
20230818,180600,36521894,748,748,748,748,0
20230818,180500,36521894,748,748,748,748,0
20230818,180400,36521894,748,748,748,748,0
20230818,180300,36521894,748,748,748,748,0
20230818,180200,36521894,748,748,748,748,0
20230818,180100,36521894,748,748,748,748,0
20230818,180000,36521894,748,748,748,748,0
20230818,175900,36521894,748,748,748,748,0
20230818,175800,36521894,748,748,748,748,0
20230818,175700,36521894,748,748,748,748,0
20230818,175600,36521894,748,748,748,748,0
20230818,175500,36521894,748,748,748,748,538
20230818,175400,36521894,748,748,748,748,0
20230818,175300,36521894,748,748,748,748,0
20230818,175200,36521894,748,748,748,748,0
20230818,175100,36521894,748,748,748,748,0
20230818,175000,36521894,748,748,748,748,0
20230818,174900,36521894,748,748,748,748,0
20230818,174800,36521894,748,748,748,748,0
20230818,174700,36521894,748,748,748,748,0
20230818,174600,36521894,748,748,748,748,0
20230818,174500,36521894,748,748,748,748,0
20230818,174400,36521894,748,748,748,748,0
20230818,174300,36521894,748,748,748,748,0
20230818,174200,36521894,748,748,748,748,0
20230818,174100,36521894,748,748,748,748,0
20230818,174000,36521894,748,748,748,748,0
20230818,173900,36521894,748,748,748,748,0
20230818,173800,36521894,748,748,748,748,0
20230818,173700,36521894,748,748,748,748,0
20230818,173600,36521894,748,748,748,748,0
20230818,173500,36521894,748,748,748,748,0
20230818,173400,36521894,748,748,748,748,0
20230818,173300,36521894,748,748,748,748,0
20230818,173200,36521894,748,748,748,748,0
20230818,173100,36521894,748,748,748,748,0
20230818,173000,36521894,748,748,748,748,0
20230818,172900,36521894,748,748,748,748,0
20230818,172800,36521894,748,748,748,748,0
20230818,172700,36521894,748,748,748,748,0
20230818,172600,36521894,748,748,748,748,0
20230818,172500,36521894,748,748,748,748,538
20230818,172400,36521894,748,748,748,748,0
20230818,172300,36521894,748,748,748,748,0
20230818,172200,36521894,748,748,748,748,0
20230818,172100,36521894,748,748,748,748,0
20230818,172000,36521894,748,748,748,748,0
20230818,171900,36521894,748,748,748,748,0
20230818,171800,36521894,748,748,748,748,0
20230818,171700,36521894,748,748,748,748,0
20230818,171600,36521894,748,748,748,748,0
20230818,171500,36521894,748,748,748,748,0
20230818,171400,36521894,748,748,748,748,0
20230818,171300,36521894,748,748,748,748,0
20230818,171200,36521894,748,748,748,748,0
20230818,171100,36521894,748,748,748,748,0
20230818,171000,36521894,748,748,748,748,0
20230818,170900,36521894,748,748,748,748,0
20230818,170800,36521894,748,748,748,748,0
20230818,170700,36521894,748,748,748,748,0
20230818,170600,36521894,748,748,748,748,0
20230818,170500,36521894,748,748,748,748,0
20230818,170400,36521894,748,748,748,748,0
20230818,170300,36521894,748,748,748,748,0
20230818,170200,36521894,748,748,748,748,0
20230818,170100,36521894,748,748,748,748,0
20230818,170000,36521894,748,748,748,748,0
20230818,165900,36521894,748,748,748,748,0
20230818,165800,36521894,748,748,748,748,0
20230818,165700,36521894,748,748,748,748,0
20230818,165600,36521894,748,748,748,748,0
20230818,165500,36521894,748,748,748,748,538
20230818,165400,36521894,748,748,748,748,0
20230818,165300,36521894,748,748,748,748,0
20230818,165200,36521894,748,748,748,748,0
20230818,165100,36521894,748,748,748,748,0
20230818,165000,36521894,748,748,748,748,0
20230818,164900,36521894,748,748,748,748,0
20230818,164800,36521894,748,748,748,748,0
20230818,164700,36521894,748,748,748,748,0
20230818,164600,36521894,748,748,748,748,0
20230818,164500,36521894,748,748,748,748,0
20230818,164400,36521894,748,748,748,748,0
20230818,164300,36521894,748,748,748,748,0
20230818,164200,36521894,748,748,748,748,0
20230818,164100,36521894,748,748,748,748,0
20230818,164000,36521894,748,748,748,748,0
20230818,163900,36521894,748,748,748,748,0
20230818,163800,36521894,748,748,748,748,0
20230818,163700,36521894,748,748,748,748,0
20230818,163600,36521894,748,748,748,748,0
20230818,163500,36521894,748,748,748,748,0
20230818,163400,36521894,748,748,748,748,0
20230818,163300,36521894,748,748,748,748,0
20230818,163200,36521894,748,748,748,748,0
20230818,163100,36521894,748,748,748,748,0
20230818,163000,36521894,748,748,748,748,0
20230818,162900,36521894,748,748,748,748,0
20230818,162800,36521894,748,748,748,748,0
20230818,162700,36521894,748,748,748,748,0
20230818,162600,36521894,748,748,748,748,0
20230818,162500,36521894,748,748,748,748,538
20230818,162400,36521894,748,748,748,748,0
20230818,162300,36521894,748,748,748,748,0
20230818,162200,36521894,748,748,748,748,0
20230818,162100,36521894,748,748,748,748,0
20230818,162000,36521894,748,748,748,748,0
20230818,161900,36521894,748,748,748,748,0
20230818,161800,36521894,748,748,748,748,0
20230818,161700,36521894,748,748,748,748,0
20230818,161600,36521894,748,748,748,748,0
20230818,161500,36521894,748,748,748,748,0
20230818,161400,36521894,748,748,748,748,0
20230818,161300,36521894,748,748,748,748,0
20230818,161200,36521894,748,748,748,748,0
20230818,161100,36521894,748,748,748,748,0
20230818,161000,36521894,748,748,748,748,0
20230818,160900,36521894,748,748,748,748,0
20230818,160800,36521894,748,748,748,748,0
20230818,160700,36521894,748,748,748,748,0
20230818,160600,36521894,748,748,748,748,0
20230818,160500,36521894,748,748,748,748,0
20230818,160400,36521894,748,748,748,748,0
20230818,160300,36521894,748,748,748,748,0
20230818,160200,36521894,748,748,748,748,0
20230818,160100,36521894,748,748,748,748,0
20230818,160000,36521894,748,748,748,748,0
20230818,155900,36521894,748,748,748,748,0
20230818,155800,36521894,748,748,748,748,0
20230818,155700,36521894,748,748,748,748,0
20230818,155600,36521894,748,748,748,748,0
20230818,155500,36521894,748,748,748,748,538
20230818,155400,36521894,748,748,748,748,0
20230818,155300,36521894,748,748,748,748,0
20230818,155200,36521894,748,748,748,748,0
20230818,155100,36521894,748,748,748,748,0
20230818,155000,36521894,748,748,748,748,0
20230818,154900,36521894,748,748,748,748,0
20230818,154800,36521894,748,748,748,748,0
20230818,154700,36521894,748,748,748,748,0
20230818,154600,36521894,748,748,748,748,0
20230818,154500,36521894,748,748,748,748,0
20230818,154400,36521894,748,748,748,748,0
20230818,154300,36521894,748,748,748,748,0
20230818,154200,36521894,748,748,748,748,0
20230818,154100,36521894,748,748,748,748,0
20230818,154000,36521894,748,748,748,748,0
20230818,153900,36521894,748,748,748,748,0
20230818,153800,36521894,748,748,748,748,0
20230818,153700,36521894,748,748,748,748,0
20230818,153600,36521894,748,748,748,748,0
20230818,153500,36521894,748,748,748,748,0
20230818,153400,36521894,748,748,748,748,0
20230818,153300,36521894,748,748,748,748,0
20230818,153200,36521894,748,748,748,748,0
20230818,153100,36521894,748,748,748,748,0
20230818,153000,36521894,748,748,748,748,538
20230818,152900,36119470,749,749,749,749,0
20230818,152800,36119470,749,749,749,749,0
20230818,152700,36119470,749,749,749,749,0
20230818,152600,36119470,749,749,749,749,0
20230818,152500,36119470,749,749,749,749,0
20230818,152400,36119470,749,749,749,749,0
20230818,152300,36119470,749,749,749,749,0
20230818,152200,36119470,749,749,749,749,0
20230818,152100,36119470,749,749,749,749,0
20230818,152000,36119470,749,749,749,749,0
20230818,151900,36119470,749,749,749,749,0
20230818,151800,36119470,749,749,749,749,1
20230818,151700,36118721,747,747,747,747,0
20230818,151600,36118721,747,747,747,747,7
20230818,151500,36113492,749,749,749,749,0
20230818,151400,36113492,749,749,749,749,0
20230818,151300,36113492,749,749,749,749,1
20230818,151200,36112743,747,748,748,747,34
20230818,151100,36087344,746,746,746,746,0
20230818,151000,36087344,746,746,746,746,0
20230818,150900,36087344,746,746,746,746,0
20230818,150800,36087344,746,746,746,746,0
20230818,150700,36087344,746,746,746,746,0
20230818,150600,36087344,746,746,746,746,0
20230818,150500,36087344,746,746,746,746,0
20230818,150400,36087344,746,746,746,746,0
20230818,150300,36087344,746,746,746,746,0
20230818,150200,36087344,746,746,746,746,0
20230818,150100,36087344,746,746,746,746,0
20230818,150000,36087344,746,746,746,746,0
20230818,145900,36087344,746,746,746,746,0
20230818,145800,36087344,746,746,746,746,0
20230818,145700,36087344,746,746,746,746,0
20230818,145600,36087344,746,747,747,746,403
20230818,145500,35786556,747,747,747,747,0
20230818,145400,35786556,747,747,747,747,0
20230818,145300,35786556,747,747,747,747,0
20230818,145200,35786556,747,747,747,747,0
20230818,145100,35786556,747,747,747,747,9
20230818,145000,35779833,747,747,747,747,0
20230818,144900,35779833,747,747,747,747,0
20230818,144800,35779833,747,747,747,747,0
20230818,144700,35779833,747,747,747,747,0
20230818,144600,35779833,747,747,747,747,0
20230818,144500,35779833,747,747,747,747,2100
20230818,144400,34211133,747,747,747,747,0
20230818,144300,34211133,747,747,747,747,0
20230818,144200,34211133,747,747,747,747,0
20230818,144100,34211133,747,747,747,747,0
20230818,144000,34211133,747,747,747,747,0
20230818,143900,34211133,747,747,747,747,0
20230818,143800,34211133,747,747,747,747,0
20230818,143700,34211133,747,747,747,747,0
20230818,143600,34211133,747,747,747,747,0
20230818,143500,34211133,747,747,747,747,0
20230818,143400,34211133,747,747,747,747,0
20230818,143300,34211133,747,747,747,747,0
20230818,143200,34211133,747,747,747,747,0
20230818,143100,34211133,747,747,747,747,0
20230818,143000,34211133,747,747,747,747,0
20230818,142900,34211133,747,747,747,747,0
20230818,142800,34211133,747,747,747,747,0
20230818,142700,34211133,747,747,747,747,0
20230818,142600,34211133,747,747,747,747,0
20230818,142500,34211133,747,747,747,747,0
20230818,142400,34211133,747,747,747,747,0
20230818,142300,34211133,747,747,747,747,0
20230818,142200,34211133,747,747,747,747,0
20230818,142100,34211133,747,747,747,747,1000
20230818,142000,33464133,748,748,748,748,0
20230818,141900,33464133,748,748,748,748,0
20230818,141800,33464133,748,748,748,748,0
20230818,141700,33464133,748,748,748,748,0
20230818,141600,33464133,748,748,748,748,0
20230818,141500,33464133,748,748,748,748,0
20230818,141400,33464133,748,748,748,748,0
20230818,141300,33464133,748,748,748,748,380
20230818,141200,33179893,748,748,748,748,0
20230818,141100,33179893,748,748,748,748,141
20230818,141000,33074425,746,746,746,746,0
20230818,140900,33074425,746,746,746,746,0
20230818,140800,33074425,746,746,746,746,0
20230818,140700,33074425,746,746,746,746,0
20230818,140600,33074425,746,746,746,746,0
20230818,140500,33074425,746,746,746,746,0
20230818,140400,33074425,746,746,746,746,0
20230818,140300,33074425,746,746,746,746,0
20230818,140200,33074425,746,746,746,746,0
20230818,140100,33074425,746,746,746,746,0
20230818,140000,33074425,746,746,746,746,0
20230818,135900,33074425,746,746,746,746,1
20230818,135800,33073679,748,748,748,748,0
20230818,135700,33073679,748,748,748,748,0
20230818,135600,33073679,748,748,748,748,0
20230818,135500,33073679,748,748,748,748,0
20230818,135400,33073679,748,748,748,748,0
20230818,135300,33073679,748,748,748,748,1
20230818,135200,33072931,746,746,746,746,0
20230818,135100,33072931,746,746,746,746,0
20230818,135000,33072931,746,746,746,746,0
20230818,134900,33072931,746,747,747,746,1300
20230818,134800,32103130,746,746,746,746,0
20230818,134700,32103130,746,746,746,746,0
20230818,134600,32103130,746,746,746,746,0
20230818,134500,32103130,746,746,746,746,0
20230818,134400,32103130,746,746,746,746,0
20230818,134300,32103130,746,746,746,746,0
20230818,134200,32103130,746,746,746,746,0
20230818,134100,32103130,746,746,746,746,0
20230818,134000,32103130,746,746,746,746,0
20230818,133900,32103130,746,746,746,746,0
20230818,133800,32103130,746,746,746,746,0
20230818,133700,32103130,746,746,746,746,0
20230818,133600,32103130,746,746,746,746,0
20230818,133500,32103130,746,746,746,746,0
20230818,133400,32103130,746,746,746,746,0
20230818,133300,32103130,746,746,746,746,0
20230818,133200,32103130,746,746,746,746,0
20230818,133100,32103130,746,746,746,746,0
20230818,133000,32103130,746,746,746,746,1
20230818,132900,32102384,746,746,746,746,0
20230818,132800,32102384,746,746,746,746,0
20230818,132700,32102384,746,746,746,746,0
20230818,132600,32102384,746,746,746,746,4641
20230818,132500,28640198,746,746,746,746,2200
20230818,132400,26998998,746,746,746,746,0
20230818,132300,26998998,746,746,746,746,0
20230818,132200,26998998,746,746,746,746,8
20230818,132100,26993030,746,746,746,746,50
20230818,132000,26955730,746,746,746,746,0
20230818,131900,26955730,746,746,746,746,0
20230818,131800,26955730,746,746,746,746,0
20230818,131700,26955730,746,746,746,746,0
20230818,131600,26955730,746,746,746,746,0
20230818,131500,26955730,746,746,746,746,3338
20230818,131400,24465582,746,746,746,746,0
20230818,131300,24465582,746,746,746,746,0
20230818,131200,24465582,746,746,746,746,0
20230818,131100,24465582,746,746,746,746,0
20230818,131000,24465582,746,746,746,746,0
20230818,130900,24465582,746,746,746,746,1
20230818,130800,24464836,746,746,746,746,0
20230818,130700,24464836,746,746,746,746,0
20230818,130600,24464836,746,746,746,746,0
20230818,130500,24464836,746,746,746,746,1
20230818,130400,24464090,744,744,744,744,0
20230818,130300,24464090,744,744,744,744,0
20230818,130200,24464090,744,745,745,744,1000
20230818,130100,23720055,745,745,745,745,0
20230818,130000,23720055,745,745,745,745,0
20230818,125900,23720055,745,745,745,745,0
20230818,125800,23720055,745,745,745,745,0
20230818,125700,23720055,745,745,745,745,300
20230818,125600,23496555,745,745,745,745,100
20230818,125500,23422055,745,745,745,745,0
20230818,125400,23422055,745,745,745,745,0
20230818,125300,23422055,745,745,745,745,0
20230818,125200,23422055,745,745,745,745,0
20230818,125100,23422055,745,745,745,745,0
20230818,125000,23422055,745,745,745,745,0
20230818,124900,23422055,745,745,745,745,0
20230818,124800,23422055,745,745,745,745,0
20230818,124700,23422055,745,745,745,745,0
20230818,124600,23422055,745,745,745,745,0
20230818,124500,23422055,745,745,745,745,0
20230818,124400,23422055,745,745,745,745,0
20230818,124300,23422055,745,745,745,745,50
20230818,124200,23384805,745,745,745,745,0
20230818,124100,23384805,745,745,745,745,0
20230818,124000,23384805,745,745,745,745,0
20230818,123900,23384805,745,745,745,745,0
20230818,123800,23384805,745,745,745,745,0
20230818,123700,23384805,745,745,745,745,0
20230818,123600,23384805,745,745,745,745,0
20230818,123500,23384805,745,745,745,745,0
20230818,123400,23384805,745,745,745,745,0
20230818,123300,23384805,745,745,745,745,0
20230818,123200,23384805,745,745,745,745,0
20230818,123100,23384805,745,745,745,745,0
20230818,123000,23384805,745,745,745,745,0
20230818,122900,23384805,745,745,745,745,0
20230818,122800,23384805,745,745,745,745,0
20230818,122700,23384805,745,745,745,745,0
20230818,122600,23384805,745,745,745,745,0
20230818,122500,23384805,745,745,745,745,0
20230818,122400,23384805,745,745,745,745,0
20230818,122300,23384805,745,745,745,745,119
20230818,122200,23296150,745,745,745,745,0
20230818,122100,23296150,745,745,745,745,0
20230818,122000,23296150,745,745,745,745,0
20230818,121900,23296150,745,745,745,745,1
20230818,121800,23295405,746,746,746,746,0
20230818,121700,23295405,746,746,746,746,0
20230818,121600,23295405,746,746,746,746,0
20230818,121500,23295405,746,746,746,746,0
20230818,121400,23295405,746,746,746,746,0
20230818,121300,23295405,746,746,746,746,402
20230818,121200,22995513,744,744,744,744,0
20230818,121100,22995513,744,744,744,744,0
20230818,121000,22995513,744,744,744,744,0
20230818,120900,22995513,744,744,744,744,0
20230818,120800,22995513,744,744,744,744,0
20230818,120700,22995513,744,744,744,744,0
20230818,120600,22995513,744,744,744,744,0
20230818,120500,22995513,744,744,744,744,0
20230818,120400,22995513,744,744,744,744,0
20230818,120300,22995513,744,744,744,744,0
20230818,120200,22995513,744,744,744,744,0
20230818,120100,22995513,744,744,744,744,0
20230818,120000,22995513,744,744,744,744,0
20230818,115900,22995513,744,744,744,744,0
20230818,115800,22995513,744,744,744,744,0
20230818,115700,22995513,744,744,744,744,0
20230818,115600,22995513,744,744,744,744,0
20230818,115500,22995513,744,744,744,744,0
20230818,115400,22995513,744,744,744,744,0
20230818,115300,22995513,744,744,744,744,0
20230818,115200,22995513,744,744,744,744,0
20230818,115100,22995513,744,744,744,744,0
20230818,115000,22995513,744,744,744,744,880
20230818,114900,22340793,744,744,744,744,137
20230818,114800,22238865,744,744,744,744,0
20230818,114700,22238865,744,744,744,744,523
20230818,114600,21849753,744,744,744,744,0
20230818,114500,21849753,744,744,744,744,0
20230818,114400,21849753,744,744,744,744,0
20230818,114300,21849753,744,744,744,744,754
20230818,114200,21288777,744,744,744,744,0
20230818,114100,21288777,744,744,744,744,0
20230818,114000,21288777,744,744,744,744,133
20230818,113900,21189825,744,744,744,744,0
20230818,113800,21189825,744,745,745,744,1056
20230818,113700,20404159,743,743,743,743,0
20230818,113600,20404159,743,743,743,743,0
20230818,113500,20404159,743,743,743,743,0
20230818,113400,20404159,743,743,743,743,0
20230818,113300,20404159,743,743,743,743,0
20230818,113200,20404159,743,743,743,743,0
20230818,113100,20404159,743,743,743,743,0
20230818,113000,20404159,743,743,743,743,0
20230818,112900,20404159,743,743,743,743,0
20230818,112800,20404159,743,743,743,743,3000
20230818,112700,18175159,743,747,747,743,3500
20230818,112600,15572427,747,747,747,747,0
20230818,112500,15572427,747,747,747,747,45
20230818,112400,15538812,748,748,748,748,0
20230818,112300,15538812,748,748,748,748,0
20230818,112200,15538812,748,748,748,748,0
20230818,112100,15538812,748,748,748,748,0
20230818,112000,15538812,748,748,748,748,2000
20230818,111900,14042812,748,748,748,748,0
20230818,111800,14042812,748,748,748,748,7
20230818,111700,14037576,748,748,748,748,0
20230818,111600,14037576,748,748,748,748,0
20230818,111500,14037576,748,748,748,748,0
20230818,111400,14037576,748,748,748,748,0
20230818,111300,14037576,748,748,748,748,0
20230818,111200,14037576,748,748,748,748,0
20230818,111100,14037576,748,748,748,748,9
20230818,111000,14030844,746,746,746,746,0
20230818,110900,14030844,746,746,746,746,0
20230818,110800,14030844,746,746,746,746,0
20230818,110700,14030844,746,746,746,746,0
20230818,110600,14030844,746,746,746,746,0
20230818,110500,14030844,746,746,746,746,0
20230818,110400,14030844,746,746,746,746,0
20230818,110300,14030844,746,746,746,746,0
20230818,110200,14030844,746,746,746,746,0
20230818,110100,14030844,746,746,746,746,0
20230818,110000,14030844,746,746,746,746,0
20230818,105900,14030844,746,746,746,746,0
20230818,105800,14030844,746,746,746,746,0
20230818,105700,14030844,746,746,746,746,0
20230818,105600,14030844,746,746,746,746,0
20230818,105500,14030844,746,746,746,746,0
20230818,105400,14030844,746,746,746,746,0
20230818,105300,14030844,746,746,746,746,0
20230818,105200,14030844,746,746,746,746,0
20230818,105100,14030844,746,746,746,746,0
20230818,105000,14030844,746,746,746,746,0
20230818,104900,14030844,746,748,748,746,92
20230818,104800,13962210,746,748,748,746,472
20230818,104700,13609234,748,747,748,747,492
20230818,104600,13241580,748,748,748,748,2
20230818,104500,13240084,747,747,747,747,0
20230818,104400,13240084,747,747,747,747,0
20230818,104300,13240084,747,747,747,747,0
20230818,104200,13240084,747,747,747,747,90
20230818,104100,13172854,747,747,747,747,0
20230818,104000,13172854,747,747,747,747,0
20230818,103900,13172854,747,747,747,747,0
20230818,103800,13172854,747,747,747,747,390
20230818,103700,12881524,748,748,748,748,0
20230818,103600,12881524,748,748,748,748,0
20230818,103500,12881524,748,748,748,748,1404
20230818,103400,11831332,748,748,748,748,0
20230818,103300,11831332,748,747,748,747,7655
20230818,103200,6105404,747,747,747,747,0
20230818,103100,6105404,747,747,747,747,0
20230818,103000,6105404,747,747,747,747,300
20230818,102900,5881304,747,747,747,747,46
20230818,102800,5846942,747,747,747,747,0
20230818,102700,5846942,747,747,747,747,7
20230818,102600,5841713,746,746,746,746,0
20230818,102500,5841713,746,746,746,746,0
20230818,102400,5841713,746,746,746,746,0
20230818,102300,5841713,746,746,746,746,126
20230818,102200,5747717,746,746,746,746,11
20230818,102100,5739511,745,745,745,745,301
20230818,102000,5515266,744,744,744,744,6
20230818,101900,5510802,744,744,744,744,6
20230818,101800,5506338,744,744,744,744,168
20230818,101700,5381346,743,743,743,743,0
20230818,101600,5381346,743,743,743,743,0
20230818,101500,5381346,743,743,743,743,0
20230818,101400,5381346,743,743,743,743,0
20230818,101300,5381346,743,743,743,743,0
20230818,101200,5381346,743,743,743,743,518
20230818,101100,4996472,743,743,743,743,0
20230818,101000,4996472,743,743,743,743,0
20230818,100900,4996472,743,743,743,743,0
20230818,100800,4996472,743,743,743,743,0
20230818,100700,4996472,743,743,743,743,3
20230818,100600,4994243,743,744,744,743,74
20230818,100500,4939198,744,744,744,744,12
20230818,100400,4930270,744,744,744,743,236
20230818,100300,4754697,743,744,744,743,96
20230818,100200,4683276,744,744,744,744,0
20230818,100100,4683276,744,744,744,744,0
20230818,100000,4683276,744,744,744,744,1
20230818,095900,4682532,744,744,744,744,5
20230818,095800,4678812,744,744,744,744,1
20230818,095700,4678068,744,744,744,744,0
20230818,095600,4678068,744,744,744,744,3
20230818,095500,4675836,743,743,743,743,1
20230818,095400,4675093,743,743,743,743,1
20230818,095300,4674350,745,744,745,744,33
20230818,095200,4649777,743,743,743,743,0
20230818,095100,4649777,743,743,743,743,0
20230818,095000,4649777,743,743,743,743,0
20230818,094900,4649777,743,743,743,743,0
20230818,094800,4649777,743,743,743,743,3
20230818,094700,4647548,744,744,744,744,0
20230818,094600,4647548,744,744,744,744,1
20230818,094500,4646804,743,743,743,743,0
20230818,094400,4646804,743,743,743,743,3
20230818,094300,4644575,743,743,743,743,13
20230818,094200,4634916,745,745,745,745,87
20230818,094100,4570101,743,743,743,743,275
20230818,094000,4365776,746,746,746,746,73
20230818,093900,4311318,746,746,746,746,0
20230818,093800,4311318,746,746,746,746,0
20230818,093700,4311318,746,746,746,746,3
20230818,093600,4309080,746,746,746,746,1340
20230818,093500,3309440,747,747,747,747,195
20230818,093400,3163775,747,747,747,747,6
20230818,093300,3159293,747,747,747,747,1
20230818,093200,3158546,743,747,747,743,103
20230818,093100,3081997,747,745,747,745,12
20230818,093000,3073037,745,745,745,745,1
20230818,092900,3072292,743,743,743,743,0
20230818,092800,3072292,743,743,743,743,0
20230818,092700,3072292,743,743,743,743,0
20230818,092600,3072292,743,743,743,743,85
20230818,092500,3009137,743,743,743,743,0
20230818,092400,3009137,743,743,743,743,10
20230818,092300,3001707,742,743,743,742,51
20230818,092200,2963864,743,743,743,743,0
20230818,092100,2963864,743,743,743,743,0
20230818,092000,2963864,743,742,743,742,24
20230818,091900,2946055,742,742,742,742,17
20230818,091800,2933441,743,745,745,743,202
20230818,091700,2782954,745,745,745,745,0
20230818,091600,2782954,745,745,745,745,200
20230818,091500,2633954,742,745,745,742,132
20230818,091400,2535980,745,745,745,745,0
20230818,091300,2535980,745,745,745,745,50
20230818,091200,2498730,748,748,748,748,0
20230818,091100,2498730,748,748,748,748,0
20230818,091000,2498730,748,748,748,748,0
20230818,090900,2498730,748,748,748,748,0
20230818,090800,2498730,748,748,748,748,0
20230818,090700,2498730,748,748,748,748,1
20230818,090600,2497982,748,748,748,748,0
20230818,090500,2497982,748,748,748,748,1
20230818,090400,2497234,741,743,743,741,1500
20230818,090300,1385182,744,743,748,742,1508
20230818,090200,265803,743,743,743,743,0
20230818,090100,265803,743,745,745,743,207
20230818,090000,111594,746,749,749,746,149