KissMeData/145270/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,200200,31163425,991,991,991,991,5001
20230818,200100,31163425,991,991,991,991,0
20230818,200000,31163425,991,991,991,991,0
20230818,195900,31163425,991,991,991,991,0
20230818,195800,31163425,991,991,991,991,0
20230818,195700,31163425,991,991,991,991,0
20230818,195600,31163425,991,991,991,991,0
20230818,195500,31163425,991,991,991,991,0
20230818,195400,31163425,991,991,991,991,0
20230818,195300,31163425,991,991,991,991,0
20230818,195200,31163425,991,991,991,991,0
20230818,195100,31163425,991,991,991,991,0
20230818,195000,31163425,991,991,991,991,0
20230818,194900,31163425,991,991,991,991,0
20230818,194800,31163425,991,991,991,991,0
20230818,194700,31163425,991,991,991,991,0
20230818,194600,31163425,991,991,991,991,0
20230818,194500,31163425,991,991,991,991,0
20230818,194400,31163425,991,991,991,991,0
20230818,194300,31163425,991,991,991,991,0
20230818,194200,31163425,991,991,991,991,0
20230818,194100,31163425,991,991,991,991,0
20230818,194000,31163425,991,991,991,991,0
20230818,193900,31163425,991,991,991,991,0
20230818,193800,31163425,991,991,991,991,0
20230818,193700,31163425,991,991,991,991,0
20230818,193600,31163425,991,991,991,991,0
20230818,193500,31163425,991,991,991,991,0
20230818,193400,31163425,991,991,991,991,0
20230818,193300,31163425,991,991,991,991,0
20230818,193200,31163425,991,991,991,991,5001
20230818,193100,31163425,991,991,991,991,0
20230818,193000,31163425,991,991,991,991,0
20230818,192900,31163425,991,991,991,991,0
20230818,192800,31163425,991,991,991,991,0
20230818,192700,31163425,991,991,991,991,0
20230818,192600,31163425,991,991,991,991,0
20230818,192500,31163425,991,991,991,991,0
20230818,192400,31163425,991,991,991,991,0
20230818,192300,31163425,991,991,991,991,0
20230818,192200,31163425,991,991,991,991,0
20230818,192100,31163425,991,991,991,991,0
20230818,192000,31163425,991,991,991,991,0
20230818,191900,31163425,991,991,991,991,0
20230818,191800,31163425,991,991,991,991,0
20230818,191700,31163425,991,991,991,991,0
20230818,191600,31163425,991,991,991,991,0
20230818,191500,31163425,991,991,991,991,0
20230818,191400,31163425,991,991,991,991,0
20230818,191300,31163425,991,991,991,991,0
20230818,191200,31163425,991,991,991,991,0
20230818,191100,31163425,991,991,991,991,0
20230818,191000,31163425,991,991,991,991,0
20230818,190900,31163425,991,991,991,991,0
20230818,190800,31163425,991,991,991,991,0
20230818,190700,31163425,991,991,991,991,0
20230818,190600,31163425,991,991,991,991,0
20230818,190500,31163425,991,991,991,991,0
20230818,190400,31163425,991,991,991,991,0
20230818,190300,31163425,991,991,991,991,0
20230818,190200,31163425,991,991,991,991,5001
20230818,190100,31163425,991,991,991,991,0
20230818,190000,31163425,991,991,991,991,0
20230818,185900,31163425,991,991,991,991,0
20230818,185800,31163425,991,991,991,991,0
20230818,185700,31163425,991,991,991,991,0
20230818,185600,31163425,991,991,991,991,0
20230818,185500,31163425,991,991,991,991,0
20230818,185400,31163425,991,991,991,991,0
20230818,185300,31163425,991,991,991,991,0
20230818,185200,31163425,991,991,991,991,0
20230818,185100,31163425,991,991,991,991,0
20230818,185000,31163425,991,991,991,991,0
20230818,184900,31163425,991,991,991,991,0
20230818,184800,31163425,991,991,991,991,0
20230818,184700,31163425,991,991,991,991,0
20230818,184600,31163425,991,991,991,991,0
20230818,184500,31163425,991,991,991,991,0
20230818,184400,31163425,991,991,991,991,0
20230818,184300,31163425,991,991,991,991,0
20230818,184200,31163425,991,991,991,991,0
20230818,184100,31163425,991,991,991,991,0
20230818,184000,31163425,991,991,991,991,0
20230818,183900,31163425,991,991,991,991,0
20230818,183800,31163425,991,991,991,991,0
20230818,183700,31163425,991,991,991,991,0
20230818,183600,31163425,991,991,991,991,0
20230818,183500,31163425,991,991,991,991,0
20230818,183400,31163425,991,991,991,991,0
20230818,183300,31163425,991,991,991,991,0
20230818,183200,31163425,991,991,991,991,5001
20230818,183100,31163425,991,991,991,991,0
20230818,183000,31163425,991,991,991,991,0
20230818,182900,31163425,991,991,991,991,0
20230818,182800,31163425,991,991,991,991,0
20230818,182700,31163425,991,991,991,991,0
20230818,182600,31163425,991,991,991,991,0
20230818,182500,31163425,991,991,991,991,0
20230818,182400,31163425,991,991,991,991,0
20230818,182300,31163425,991,991,991,991,0
20230818,182200,31163425,991,991,991,991,0
20230818,182100,31163425,991,991,991,991,0
20230818,182000,31163425,991,991,991,991,0
20230818,181900,31163425,991,991,991,991,0
20230818,181800,31163425,991,991,991,991,0
20230818,181700,31163425,991,991,991,991,0
20230818,181600,31163425,991,991,991,991,0
20230818,181500,31163425,991,991,991,991,0
20230818,181400,31163425,991,991,991,991,0
20230818,181300,31163425,991,991,991,991,0
20230818,181200,31163425,991,991,991,991,0
20230818,181100,31163425,991,991,991,991,0
20230818,181000,31163425,991,991,991,991,0
20230818,180900,31163425,991,991,991,991,0
20230818,180800,31163425,991,991,991,991,0
20230818,180700,31163425,991,991,991,991,0
20230818,180600,31163425,991,991,991,991,0
20230818,180500,31163425,991,991,991,991,0
20230818,180400,31163425,991,991,991,991,0
20230818,180300,31163425,991,991,991,991,0
20230818,180200,31163425,991,991,991,991,5001
20230818,180100,31163425,991,991,991,991,0
20230818,180000,31163425,991,991,991,991,0
20230818,175900,31163425,991,991,991,991,0
20230818,175800,31163425,991,991,991,991,0
20230818,175700,31163425,991,991,991,991,0
20230818,175600,31163425,991,991,991,991,0
20230818,175500,31163425,991,991,991,991,0
20230818,175400,31163425,991,991,991,991,0
20230818,175300,31163425,991,991,991,991,0
20230818,175200,31163425,991,991,991,991,0
20230818,175100,31163425,991,991,991,991,0
20230818,175000,31163425,991,991,991,991,0
20230818,174900,31163425,991,991,991,991,0
20230818,174800,31163425,991,991,991,991,0
20230818,174700,31163425,991,991,991,991,0
20230818,174600,31163425,991,991,991,991,0
20230818,174500,31163425,991,991,991,991,0
20230818,174400,31163425,991,991,991,991,0
20230818,174300,31163425,991,991,991,991,0
20230818,174200,31163425,991,991,991,991,0
20230818,174100,31163425,991,991,991,991,0
20230818,174000,31163425,991,991,991,991,0
20230818,173900,31163425,991,991,991,991,0
20230818,173800,31163425,991,991,991,991,0
20230818,173700,31163425,991,991,991,991,0
20230818,173600,31163425,991,991,991,991,0
20230818,173500,31163425,991,991,991,991,0
20230818,173400,31163425,991,991,991,991,0
20230818,173300,31163425,991,991,991,991,0
20230818,173200,31163425,991,991,991,991,5001
20230818,173100,31163425,991,991,991,991,0
20230818,173000,31163425,991,991,991,991,0
20230818,172900,31163425,991,991,991,991,0
20230818,172800,31163425,991,991,991,991,0
20230818,172700,31163425,991,991,991,991,0
20230818,172600,31163425,991,991,991,991,0
20230818,172500,31163425,991,991,991,991,0
20230818,172400,31163425,991,991,991,991,0
20230818,172300,31163425,991,991,991,991,0
20230818,172200,31163425,991,991,991,991,0
20230818,172100,31163425,991,991,991,991,0
20230818,172000,31163425,991,991,991,991,0
20230818,171900,31163425,991,991,991,991,0
20230818,171800,31163425,991,991,991,991,0
20230818,171700,31163425,991,991,991,991,0
20230818,171600,31163425,991,991,991,991,0
20230818,171500,31163425,991,991,991,991,0
20230818,171400,31163425,991,991,991,991,0
20230818,171300,31163425,991,991,991,991,0
20230818,171200,31163425,991,991,991,991,0
20230818,171100,31163425,991,991,991,991,0
20230818,171000,31163425,991,991,991,991,0
20230818,170900,31163425,991,991,991,991,0
20230818,170800,31163425,991,991,991,991,0
20230818,170700,31163425,991,991,991,991,0
20230818,170600,31163425,991,991,991,991,0
20230818,170500,31163425,991,991,991,991,0
20230818,170400,31163425,991,991,991,991,0
20230818,170300,31163425,991,991,991,991,0
20230818,170200,31163425,991,991,991,991,5001
20230818,170100,31163425,991,991,991,991,0
20230818,170000,31163425,991,991,991,991,0
20230818,165900,31163425,991,991,991,991,0
20230818,165800,31163425,991,991,991,991,0
20230818,165700,31163425,991,991,991,991,0
20230818,165600,31163425,991,991,991,991,0
20230818,165500,31163425,991,991,991,991,0
20230818,165400,31163425,991,991,991,991,0
20230818,165300,31163425,991,991,991,991,0
20230818,165200,31163425,991,991,991,991,0
20230818,165100,31163425,991,991,991,991,0
20230818,165000,31163425,991,991,991,991,0
20230818,164900,31163425,991,991,991,991,0
20230818,164800,31163425,991,991,991,991,0
20230818,164700,31163425,991,991,991,991,0
20230818,164600,31163425,991,991,991,991,0
20230818,164500,31163425,991,991,991,991,0
20230818,164400,31163425,991,991,991,991,0
20230818,164300,31163425,991,991,991,991,0
20230818,164200,31163425,991,991,991,991,0
20230818,164100,31163425,991,991,991,991,0
20230818,164000,31163425,991,991,991,991,0
20230818,163900,31163425,991,991,991,991,0
20230818,163800,31163425,991,991,991,991,0
20230818,163700,31163425,991,991,991,991,0
20230818,163600,31163425,991,991,991,991,0
20230818,163500,31163425,991,991,991,991,0
20230818,163400,31163425,991,991,991,991,0
20230818,163300,31163425,991,991,991,991,0
20230818,163200,31163425,991,991,991,991,5001
20230818,163100,31163425,991,991,991,991,0
20230818,163000,31163425,991,991,991,991,0
20230818,162900,31163425,991,991,991,991,0
20230818,162800,31163425,991,991,991,991,0
20230818,162700,31163425,991,991,991,991,0
20230818,162600,31163425,991,991,991,991,0
20230818,162500,31163425,991,991,991,991,0
20230818,162400,31163425,991,991,991,991,0
20230818,162300,31163425,991,991,991,991,0
20230818,162200,31163425,991,991,991,991,0
20230818,162100,31163425,991,991,991,991,0
20230818,162000,31163425,991,991,991,991,0
20230818,161900,31163425,991,991,991,991,0
20230818,161800,31163425,991,991,991,991,0
20230818,161700,31163425,991,991,991,991,0
20230818,161600,31163425,991,991,991,991,0
20230818,161500,31163425,991,991,991,991,0
20230818,161400,31163425,991,991,991,991,0
20230818,161300,31163425,991,991,991,991,0
20230818,161200,31163425,991,991,991,991,0
20230818,161100,31163425,991,991,991,991,0
20230818,161000,31163425,991,991,991,991,0
20230818,160900,31163425,991,991,991,991,0
20230818,160800,31163425,991,991,991,991,0
20230818,160700,31163425,991,991,991,991,0
20230818,160600,31163425,991,991,991,991,0
20230818,160500,31163425,991,991,991,991,0
20230818,160400,31163425,991,991,991,991,0
20230818,160300,31163425,991,991,991,991,0
20230818,160200,31163425,991,991,991,991,5001
20230818,160100,31163425,991,991,991,991,0
20230818,160000,31163425,991,991,991,991,0
20230818,155900,31163425,991,991,991,991,0
20230818,155800,31163425,991,991,991,991,0
20230818,155700,31163425,991,991,991,991,0
20230818,155600,31163425,991,991,991,991,0
20230818,155500,31163425,991,991,991,991,0
20230818,155400,31163425,991,991,991,991,0
20230818,155300,31163425,991,991,991,991,0
20230818,155200,31163425,991,991,991,991,0
20230818,155100,31163425,991,991,991,991,0
20230818,155000,31163425,991,991,991,991,0
20230818,154900,31163425,991,991,991,991,0
20230818,154800,31163425,991,991,991,991,0
20230818,154700,31163425,991,991,991,991,0
20230818,154600,31163425,991,991,991,991,0
20230818,154500,31163425,991,991,991,991,0
20230818,154400,31163425,991,991,991,991,0
20230818,154300,31163425,991,991,991,991,0
20230818,154200,31163425,991,991,991,991,0
20230818,154100,31163425,991,991,991,991,0
20230818,154000,31163425,991,991,991,991,0
20230818,153900,31163425,991,991,991,991,0
20230818,153800,31163425,991,991,991,991,0
20230818,153700,31163425,991,991,991,991,0
20230818,153600,31163425,991,991,991,991,0
20230818,153500,31163425,991,991,991,991,0
20230818,153400,31163425,991,991,991,991,0
20230818,153300,31163425,991,991,991,991,0
20230818,153200,31163425,991,991,991,991,5001
20230818,153100,31163425,991,991,991,991,0
20230818,153000,31163425,991,991,991,991,5001
20230818,152900,26207434,993,993,993,993,0
20230818,152800,26207434,993,993,993,993,0
20230818,152700,26207434,993,993,993,993,0
20230818,152600,26207434,993,993,993,993,0
20230818,152500,26207434,993,993,993,993,0
20230818,152400,26207434,993,993,993,993,0
20230818,152300,26207434,993,993,993,993,0
20230818,152200,26207434,993,993,993,993,0
20230818,152100,26207434,993,993,993,993,0
20230818,152000,26207434,993,993,993,993,0
20230818,151900,26207434,993,992,993,992,220
20230818,151800,25989190,993,993,993,993,2
20230818,151700,25987204,993,993,993,993,2
20230818,151600,25985218,992,993,993,992,11
20230818,151500,25974304,993,993,993,993,0
20230818,151400,25974304,993,993,993,993,1
20230818,151300,25973311,992,992,992,992,0
20230818,151200,25973311,992,992,992,992,0
20230818,151100,25973311,992,992,992,992,0
20230818,151000,25973311,992,992,992,992,0
20230818,150900,25973311,992,992,992,992,2
20230818,150800,25971327,992,992,992,992,2
20230818,150700,25969343,992,992,992,992,72
20230818,150600,25897919,993,993,993,993,0
20230818,150500,25897919,993,993,993,993,1
20230818,150400,25896926,992,992,992,992,0
20230818,150300,25896926,992,992,992,992,0
20230818,150200,25896926,992,992,992,992,0
20230818,150100,25896926,992,992,992,992,0
20230818,150000,25896926,992,992,992,992,0
20230818,145900,25896926,992,992,992,992,2124
20230818,145800,23789918,992,992,992,992,0
20230818,145700,23789918,992,992,992,992,0
20230818,145600,23789918,992,992,992,992,0
20230818,145500,23789918,992,992,992,992,0
20230818,145400,23789918,992,992,992,992,0
20230818,145300,23789918,992,992,992,992,0
20230818,145200,23789918,992,992,992,992,3
20230818,145100,23786942,992,992,992,992,1
20230818,145000,23785950,991,992,992,991,9
20230818,144900,23777025,991,991,991,991,6
20230818,144800,23771079,992,992,992,992,181
20230818,144700,23591527,992,992,992,992,20
20230818,144600,23571687,992,992,992,992,0
20230818,144500,23571687,992,992,992,992,0
20230818,144400,23571687,992,992,992,992,4
20230818,144300,23567719,992,992,992,992,0
20230818,144200,23567719,992,992,992,992,0
20230818,144100,23567719,992,992,992,992,0
20230818,144000,23567719,992,992,992,992,0
20230818,143900,23567719,992,992,992,992,0
20230818,143800,23567719,992,992,992,992,0
20230818,143700,23567719,992,992,992,992,0
20230818,143600,23567719,992,992,992,992,0
20230818,143500,23567719,992,992,992,992,1
20230818,143400,23566727,992,992,992,992,5
20230818,143300,23561767,992,992,992,992,0
20230818,143200,23561767,992,992,992,992,0
20230818,143100,23561767,992,992,992,992,0
20230818,143000,23561767,992,992,992,992,1
20230818,142900,23560775,992,992,992,992,20
20230818,142800,23540935,991,991,991,991,0
20230818,142700,23540935,991,991,991,991,0
20230818,142600,23540935,991,991,991,991,0
20230818,142500,23540935,991,991,991,991,0
20230818,142400,23540935,991,991,991,991,0
20230818,142300,23540935,991,991,991,991,1
20230818,142200,23539944,992,992,992,992,50
20230818,142100,23490344,992,992,992,992,0
20230818,142000,23490344,992,992,992,992,0
20230818,141900,23490344,992,992,992,992,0
20230818,141800,23490344,992,992,992,992,0
20230818,141700,23490344,992,992,992,992,0
20230818,141600,23490344,992,992,992,992,1
20230818,141500,23489352,992,992,992,992,0
20230818,141400,23489352,992,992,992,992,0
20230818,141300,23489352,992,992,992,992,0
20230818,141200,23489352,992,992,992,992,0
20230818,141100,23489352,992,992,992,992,21
20230818,141000,23468520,992,992,992,992,0
20230818,140900,23468520,992,992,992,992,360
20230818,140800,23111400,992,992,992,992,0
20230818,140700,23111400,992,992,992,992,0
20230818,140600,23111400,992,992,992,992,0
20230818,140500,23111400,992,992,992,992,0
20230818,140400,23111400,992,992,992,992,1
20230818,140300,23110408,991,991,991,991,0
20230818,140200,23110408,991,991,991,991,2
20230818,140100,23108426,991,991,991,991,0
20230818,140000,23108426,991,991,991,991,0
20230818,135900,23108426,991,991,991,991,0
20230818,135800,23108426,991,991,991,991,26
20230818,135700,23082660,991,992,992,991,1176
20230818,135600,21917163,992,992,992,992,28
20230818,135500,21889387,992,992,992,992,0
20230818,135400,21889387,992,992,992,992,0
20230818,135300,21889387,992,992,992,992,0
20230818,135200,21889387,992,992,992,992,0
20230818,135100,21889387,992,992,992,992,1
20230818,135000,21888395,992,992,992,992,0
20230818,134900,21888395,992,992,992,992,0
20230818,134800,21888395,992,992,992,992,0
20230818,134700,21888395,992,992,992,992,0
20230818,134600,21888395,992,992,992,992,7
20230818,134500,21881451,992,992,992,992,0
20230818,134400,21881451,992,992,992,992,20
20230818,134300,21861611,992,992,992,992,0
20230818,134200,21861611,992,992,992,992,2
20230818,134100,21859627,992,992,992,992,0
20230818,134000,21859627,992,992,992,992,10
20230818,133900,21849707,992,992,992,992,0
20230818,133800,21849707,992,992,992,992,60
20230818,133700,21790187,992,992,992,992,0
20230818,133600,21790187,992,992,992,992,0
20230818,133500,21790187,992,992,992,992,311
20230818,133400,21481675,993,993,993,993,0
20230818,133300,21481675,993,993,993,993,0
20230818,133200,21481675,993,993,993,993,0
20230818,133100,21481675,993,993,993,993,0
20230818,133000,21481675,993,993,993,993,0
20230818,132900,21481675,993,993,993,993,0
20230818,132800,21481675,993,993,993,993,0
20230818,132700,21481675,993,993,993,993,0
20230818,132600,21481675,993,993,993,993,6
20230818,132500,21475717,992,992,992,992,0
20230818,132400,21475717,992,992,992,992,10
20230818,132300,21465797,993,993,993,993,0
20230818,132200,21465797,993,993,993,993,0
20230818,132100,21465797,993,993,993,993,2
20230818,132000,21463811,993,993,993,993,0
20230818,131900,21463811,993,993,993,993,0
20230818,131800,21463811,993,993,993,993,19
20230818,131700,21444944,993,993,993,993,8
20230818,131600,21437000,993,993,993,993,0
20230818,131500,21437000,993,993,993,993,3
20230818,131400,21434021,993,993,993,993,0
20230818,131300,21434021,993,993,993,993,10
20230818,131200,21424091,993,993,993,993,2
20230818,131100,21422105,992,992,992,992,52
20230818,131000,21370521,993,993,993,993,2
20230818,130900,21368535,993,993,993,993,0
20230818,130800,21368535,993,993,993,993,4
20230818,130700,21364563,993,993,993,993,50
20230818,130600,21314913,993,993,993,993,0
20230818,130500,21314913,993,993,993,993,0
20230818,130400,21314913,993,993,993,993,0
20230818,130300,21314913,993,993,993,993,0
20230818,130200,21314913,993,993,993,993,0
20230818,130100,21314913,993,993,993,993,0
20230818,130000,21314913,993,993,993,993,0
20230818,125900,21314913,993,993,993,993,0
20230818,125800,21314913,993,993,993,993,0
20230818,125700,21314913,993,993,993,993,0
20230818,125600,21314913,993,993,993,993,0
20230818,125500,21314913,993,993,993,993,0
20230818,125400,21314913,993,993,993,993,0
20230818,125300,21314913,993,993,993,993,2
20230818,125200,21312927,993,993,993,993,0
20230818,125100,21312927,993,993,993,993,0
20230818,125000,21312927,993,993,993,993,200
20230818,124900,21114327,994,994,994,994,0
20230818,124800,21114327,994,994,994,994,0
20230818,124700,21114327,994,994,994,994,13
20230818,124600,21101405,994,994,994,994,0
20230818,124500,21101405,994,994,994,994,0
20230818,124400,21101405,994,994,994,994,0
20230818,124300,21101405,994,994,994,994,0
20230818,124200,21101405,994,994,994,994,0
20230818,124100,21101405,994,994,994,994,0
20230818,124000,21101405,994,994,994,994,0
20230818,123900,21101405,994,994,994,994,0
20230818,123800,21101405,994,994,994,994,0
20230818,123700,21101405,994,994,994,994,0
20230818,123600,21101405,994,994,994,994,0
20230818,123500,21101405,994,994,994,994,0
20230818,123400,21101405,994,994,994,994,0
20230818,123300,21101405,994,994,994,994,0
20230818,123200,21101405,994,994,994,994,0
20230818,123100,21101405,994,994,994,994,0
20230818,123000,21101405,994,994,994,994,1
20230818,122900,21100411,995,995,995,995,0
20230818,122800,21100411,995,995,995,995,1
20230818,122700,21099416,995,995,995,995,0
20230818,122600,21099416,995,995,995,995,7
20230818,122500,21092451,993,993,993,993,0
20230818,122400,21092451,993,993,993,993,0
20230818,122300,21092451,993,993,993,993,0
20230818,122200,21092451,993,993,993,993,0
20230818,122100,21092451,993,993,993,993,0
20230818,122000,21092451,993,993,993,993,0
20230818,121900,21092451,993,993,993,993,0
20230818,121800,21092451,993,993,993,993,0
20230818,121700,21092451,993,993,993,993,0
20230818,121600,21092451,993,993,993,993,0
20230818,121500,21092451,993,993,993,993,0
20230818,121400,21092451,993,993,993,993,0
20230818,121300,21092451,993,993,993,993,0
20230818,121200,21092451,993,993,993,993,0
20230818,121100,21092451,993,993,993,993,0
20230818,121000,21092451,993,993,993,993,0
20230818,120900,21092451,993,993,993,993,0
20230818,120800,21092451,993,993,993,993,1
20230818,120700,21091458,993,995,995,993,51
20230818,120600,21040715,995,995,995,995,0
20230818,120500,21040715,995,995,995,995,0
20230818,120400,21040715,995,995,995,995,0
20230818,120300,21040715,995,995,995,995,1
20230818,120200,21039720,995,995,995,995,3
20230818,120100,21036735,995,995,995,995,5
20230818,120000,21031760,993,993,993,993,0
20230818,115900,21031760,993,993,993,993,0
20230818,115800,21031760,993,993,993,993,0
20230818,115700,21031760,993,993,993,993,0
20230818,115600,21031760,993,993,993,993,0
20230818,115500,21031760,993,993,993,993,0
20230818,115400,21031760,993,993,993,993,0
20230818,115300,21031760,993,993,993,993,0
20230818,115200,21031760,993,993,993,993,0
20230818,115100,21031760,993,993,993,993,0
20230818,115000,21031760,993,993,993,993,0
20230818,114900,21031760,993,993,993,993,0
20230818,114800,21031760,993,993,993,993,0
20230818,114700,21031760,993,993,993,993,0
20230818,114600,21031760,993,993,993,993,0
20230818,114500,21031760,993,993,993,993,0
20230818,114400,21031760,993,993,993,993,0
20230818,114300,21031760,993,993,993,993,1
20230818,114200,21030767,993,993,993,993,1
20230818,114100,21029774,993,994,994,993,29
20230818,114000,21000949,994,994,994,994,0
20230818,113900,21000949,994,994,994,994,0
20230818,113800,21000949,994,994,994,994,5
20230818,113700,20995979,994,994,994,994,14
20230818,113600,20982063,994,994,994,994,0
20230818,113500,20982063,994,994,994,994,0
20230818,113400,20982063,994,994,994,994,0
20230818,113300,20982063,994,994,994,994,0
20230818,113200,20982063,994,994,994,994,0
20230818,113100,20982063,994,994,994,994,0
20230818,113000,20982063,994,994,994,994,0
20230818,112900,20982063,994,994,994,994,0
20230818,112800,20982063,994,994,994,994,0
20230818,112700,20982063,994,994,994,994,0
20230818,112600,20982063,994,994,994,994,4
20230818,112500,20978087,994,994,994,994,0
20230818,112400,20978087,994,994,994,994,0
20230818,112300,20978087,994,994,994,994,0
20230818,112200,20978087,994,994,994,994,0
20230818,112100,20978087,994,994,994,994,0
20230818,112000,20978087,994,994,994,994,0
20230818,111900,20978087,994,994,994,994,0
20230818,111800,20978087,994,994,994,994,0
20230818,111700,20978087,994,994,994,994,0
20230818,111600,20978087,994,994,994,994,0
20230818,111500,20978087,994,994,994,994,2
20230818,111400,20976099,994,994,994,994,0
20230818,111300,20976099,994,994,994,994,0
20230818,111200,20976099,994,994,994,994,5
20230818,111100,20971129,994,994,994,994,3
20230818,111000,20968147,994,994,994,994,0
20230818,110900,20968147,994,994,994,994,0
20230818,110800,20968147,994,994,994,994,0
20230818,110700,20968147,994,994,994,994,2
20230818,110600,20966159,993,993,993,993,0
20230818,110500,20966159,993,993,993,993,0
20230818,110400,20966159,993,993,993,993,0
20230818,110300,20966159,993,993,993,993,0
20230818,110200,20966159,993,993,993,993,0
20230818,110100,20966159,993,993,993,993,0
20230818,110000,20966159,993,993,993,993,1
20230818,105900,20965166,993,994,994,993,13
20230818,105800,20952256,994,993,994,993,16
20230818,105700,20936364,993,993,993,993,347
20230818,105600,20591793,992,992,992,992,0
20230818,105500,20591793,992,992,992,992,0
20230818,105400,20591793,992,992,992,992,1
20230818,105300,20590801,990,990,990,990,0
20230818,105200,20590801,990,990,990,990,0
20230818,105100,20590801,990,990,990,990,0
20230818,105000,20590801,990,990,990,990,0
20230818,104900,20590801,990,990,990,990,0
20230818,104800,20590801,990,992,992,990,67
20230818,104700,20524447,993,993,993,993,1
20230818,104600,20523454,993,993,993,993,0
20230818,104500,20523454,993,993,993,993,0
20230818,104400,20523454,993,993,993,993,0
20230818,104300,20523454,993,993,993,993,22
20230818,104200,20501608,993,993,993,993,0
20230818,104100,20501608,993,993,993,993,0
20230818,104000,20501608,993,993,993,993,0
20230818,103900,20501608,993,993,993,993,2
20230818,103800,20499622,993,994,994,993,51
20230818,103700,20448930,994,994,994,994,6
20230818,103600,20442966,993,993,993,993,0
20230818,103500,20442966,993,993,993,993,0
20230818,103400,20442966,993,993,993,993,0
20230818,103300,20442966,993,993,993,993,0
20230818,103200,20442966,993,993,993,993,0
20230818,103100,20442966,993,993,993,993,3
20230818,103000,20439987,993,993,993,993,0
20230818,102900,20439987,993,993,993,993,3
20230818,102800,20437008,993,993,993,993,0
20230818,102700,20437008,993,993,994,993,12
20230818,102600,20425088,994,993,994,993,3
20230818,102500,20422108,990,990,990,990,0
20230818,102400,20422108,990,993,993,990,5000
20230818,102300,15472102,995,993,995,993,2
20230818,102200,15470114,990,990,990,990,0
20230818,102100,15470114,990,990,990,990,20
20230818,102000,15450314,990,991,991,990,7300
20230818,101900,8221914,993,993,993,993,0
20230818,101800,8221914,993,993,993,993,1
20230818,101700,8220921,991,991,991,991,0
20230818,101600,8220921,991,991,991,991,0
20230818,101500,8220921,991,991,991,991,2
20230818,101400,8218939,991,991,991,991,2
20230818,101300,8216957,991,991,991,991,0
20230818,101200,8216957,991,991,991,991,0
20230818,101100,8216957,991,992,992,991,11
20230818,101000,8206046,992,992,992,992,18
20230818,100900,8188190,990,990,990,990,0
20230818,100800,8188190,990,991,991,990,602
20230818,100700,7592101,992,992,992,992,100
20230818,100600,7492901,991,991,991,991,0
20230818,100500,7492901,991,991,991,991,1
20230818,100400,7491910,991,992,992,990,9
20230818,100300,7482987,991,993,993,991,23
20230818,100200,7460191,993,993,993,993,0
20230818,100100,7460191,993,993,993,993,0
20230818,100000,7460191,993,993,993,993,1
20230818,095900,7459198,994,992,995,991,98
20230818,095800,7361958,991,991,991,991,3
20230818,095700,7358985,992,992,992,992,2
20230818,095600,7357001,990,992,992,990,1106
20230818,095500,6261446,992,992,992,992,0
20230818,095400,6261446,992,992,992,992,0
20230818,095300,6261446,992,992,992,992,1
20230818,095200,6260454,992,992,992,992,474
20230818,095100,5790246,992,992,992,992,0
20230818,095000,5790246,992,992,992,992,1
20230818,094900,5789254,991,993,993,991,398
20230818,094800,5394382,993,993,993,993,0
20230818,094700,5394382,993,993,993,993,0
20230818,094600,5394382,993,993,993,993,0
20230818,094500,5394382,993,993,993,993,2
20230818,094400,5392396,992,992,992,992,0
20230818,094300,5392396,992,993,993,992,10
20230818,094200,5382467,994,994,995,994,13
20230818,094100,5369544,994,994,994,994,6
20230818,094000,5363580,995,995,995,995,0
20230818,093900,5363580,995,995,995,995,0
20230818,093800,5363580,995,995,995,995,0
20230818,093700,5363580,995,994,995,994,93
20230818,093600,5271097,994,994,994,994,6
20230818,093500,5265133,994,994,994,994,1
20230818,093400,5264139,994,994,994,994,22
20230818,093300,5242271,994,994,994,994,5
20230818,093200,5237301,994,994,994,994,1
20230818,093100,5236307,994,994,994,994,2
20230818,093000,5234319,991,994,994,991,207
20230818,092900,5029167,990,990,990,990,0
20230818,092800,5029167,990,990,990,990,0
20230818,092700,5029167,990,993,993,990,620
20230818,092600,4414543,995,995,995,995,0
20230818,092500,4414543,995,995,995,995,0
20230818,092400,4414543,995,995,995,995,0
20230818,092300,4414543,995,995,995,995,0
20230818,092200,4414543,995,995,995,995,0
20230818,092100,4414543,995,995,996,995,3
20230818,092000,4411557,996,996,996,996,0
20230818,091900,4411557,996,996,996,996,7
20230818,091800,4404585,994,994,994,994,76
20230818,091700,4329041,994,994,994,994,3
20230818,091600,4326059,993,994,994,993,12
20230818,091500,4314140,993,993,993,993,0
20230818,091400,4314140,993,993,993,993,0
20230818,091300,4314140,993,993,993,993,100
20230818,091200,4214840,993,993,993,993,0
20230818,091100,4214840,993,997,997,993,90
20230818,091000,4125377,997,997,998,997,70
20230818,090900,4055546,993,993,993,993,0
20230818,090800,4055546,993,993,993,993,592
20230818,090700,3467690,993,993,993,993,0
20230818,090600,3467690,993,993,993,993,3001
20230818,090500,487697,993,993,993,993,0
20230818,090400,487697,993,993,993,993,0
20230818,090300,487697,993,993,993,993,0
20230818,090200,487697,993,990,993,990,217
20230818,090100,272837,991,992,993,991,142
20230818,090000,132068,992,993,993,992,133