KissMeData/145270/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,200100,60203897,996,996,996,996,610
20230728,200000,60203897,996,996,996,996,0
20230728,195900,60203897,996,996,996,996,0
20230728,195800,60203897,996,996,996,996,0
20230728,195700,60203897,996,996,996,996,0
20230728,195600,60203897,996,996,996,996,0
20230728,195500,60203897,996,996,996,996,0
20230728,195400,60203897,996,996,996,996,0
20230728,195300,60203897,996,996,996,996,0
20230728,195200,60203897,996,996,996,996,0
20230728,195100,60203897,996,996,996,996,0
20230728,195000,60203897,996,996,996,996,0
20230728,194900,60203897,996,996,996,996,0
20230728,194800,60203897,996,996,996,996,0
20230728,194700,60203897,996,996,996,996,0
20230728,194600,60203897,996,996,996,996,0
20230728,194500,60203897,996,996,996,996,0
20230728,194400,60203897,996,996,996,996,0
20230728,194300,60203897,996,996,996,996,0
20230728,194200,60203897,996,996,996,996,0
20230728,194100,60203897,996,996,996,996,0
20230728,194000,60203897,996,996,996,996,0
20230728,193900,60203897,996,996,996,996,0
20230728,193800,60203897,996,996,996,996,0
20230728,193700,60203897,996,996,996,996,0
20230728,193600,60203897,996,996,996,996,0
20230728,193500,60203897,996,996,996,996,0
20230728,193400,60203897,996,996,996,996,0
20230728,193300,60203897,996,996,996,996,0
20230728,193200,60203897,996,996,996,996,0
20230728,193100,60203897,996,996,996,996,610
20230728,193000,60203897,996,996,996,996,0
20230728,192900,60203897,996,996,996,996,0
20230728,192800,60203897,996,996,996,996,0
20230728,192700,60203897,996,996,996,996,0
20230728,192600,60203897,996,996,996,996,0
20230728,192500,60203897,996,996,996,996,0
20230728,192400,60203897,996,996,996,996,0
20230728,192300,60203897,996,996,996,996,0
20230728,192200,60203897,996,996,996,996,0
20230728,192100,60203897,996,996,996,996,0
20230728,192000,60203897,996,996,996,996,0
20230728,191900,60203897,996,996,996,996,0
20230728,191800,60203897,996,996,996,996,0
20230728,191700,60203897,996,996,996,996,0
20230728,191600,60203897,996,996,996,996,0
20230728,191500,60203897,996,996,996,996,0
20230728,191400,60203897,996,996,996,996,0
20230728,191300,60203897,996,996,996,996,0
20230728,191200,60203897,996,996,996,996,0
20230728,191100,60203897,996,996,996,996,0
20230728,191000,60203897,996,996,996,996,0
20230728,190900,60203897,996,996,996,996,0
20230728,190800,60203897,996,996,996,996,0
20230728,190700,60203897,996,996,996,996,0
20230728,190600,60203897,996,996,996,996,0
20230728,190500,60203897,996,996,996,996,0
20230728,190400,60203897,996,996,996,996,0
20230728,190300,60203897,996,996,996,996,0
20230728,190200,60203897,996,996,996,996,0
20230728,190100,60203897,996,996,996,996,610
20230728,190000,60203897,996,996,996,996,0
20230728,185900,60203897,996,996,996,996,0
20230728,185800,60203897,996,996,996,996,0
20230728,185700,60203897,996,996,996,996,0
20230728,185600,60203897,996,996,996,996,0
20230728,185500,60203897,996,996,996,996,0
20230728,185400,60203897,996,996,996,996,0
20230728,185300,60203897,996,996,996,996,0
20230728,185200,60203897,996,996,996,996,0
20230728,185100,60203897,996,996,996,996,0
20230728,185000,60203897,996,996,996,996,0
20230728,184900,60203897,996,996,996,996,0
20230728,184800,60203897,996,996,996,996,0
20230728,184700,60203897,996,996,996,996,0
20230728,184600,60203897,996,996,996,996,0
20230728,184500,60203897,996,996,996,996,0
20230728,184400,60203897,996,996,996,996,0
20230728,184300,60203897,996,996,996,996,0
20230728,184200,60203897,996,996,996,996,0
20230728,184100,60203897,996,996,996,996,0
20230728,184000,60203897,996,996,996,996,0
20230728,183900,60203897,996,996,996,996,0
20230728,183800,60203897,996,996,996,996,0
20230728,183700,60203897,996,996,996,996,0
20230728,183600,60203897,996,996,996,996,0
20230728,183500,60203897,996,996,996,996,0
20230728,183400,60203897,996,996,996,996,0
20230728,183300,60203897,996,996,996,996,0
20230728,183200,60203897,996,996,996,996,0
20230728,183100,60203897,996,996,996,996,610
20230728,183000,60203897,996,996,996,996,0
20230728,182900,60203897,996,996,996,996,0
20230728,182800,60203897,996,996,996,996,0
20230728,182700,60203897,996,996,996,996,0
20230728,182600,60203897,996,996,996,996,0
20230728,182500,60203897,996,996,996,996,0
20230728,182400,60203897,996,996,996,996,0
20230728,182300,60203897,996,996,996,996,0
20230728,182200,60203897,996,996,996,996,0
20230728,182100,60203897,996,996,996,996,0
20230728,182000,60203897,996,996,996,996,0
20230728,181900,60203897,996,996,996,996,0
20230728,181800,60203897,996,996,996,996,0
20230728,181700,60203897,996,996,996,996,0
20230728,181600,60203897,996,996,996,996,0
20230728,181500,60203897,996,996,996,996,0
20230728,181400,60203897,996,996,996,996,0
20230728,181300,60203897,996,996,996,996,0
20230728,181200,60203897,996,996,996,996,0
20230728,181100,60203897,996,996,996,996,0
20230728,181000,60203897,996,996,996,996,0
20230728,180900,60203897,996,996,996,996,0
20230728,180800,60203897,996,996,996,996,0
20230728,180700,60203897,996,996,996,996,0
20230728,180600,60203897,996,996,996,996,0
20230728,180500,60203897,996,996,996,996,0
20230728,180400,60203897,996,996,996,996,0
20230728,180300,60203897,996,996,996,996,0
20230728,180200,60203897,996,996,996,996,0
20230728,180100,60203897,996,996,996,996,610
20230728,180000,60203897,996,996,996,996,0
20230728,175900,60203897,996,996,996,996,0
20230728,175800,60203897,996,996,996,996,0
20230728,175700,60203897,996,996,996,996,0
20230728,175600,60203897,996,996,996,996,0
20230728,175500,60203897,996,996,996,996,0
20230728,175400,60203897,996,996,996,996,0
20230728,175300,60203897,996,996,996,996,0
20230728,175200,60203897,996,996,996,996,0
20230728,175100,60203897,996,996,996,996,0
20230728,175000,60203897,996,996,996,996,0
20230728,174900,60203897,996,996,996,996,0
20230728,174800,60203897,996,996,996,996,0
20230728,174700,60203897,996,996,996,996,0
20230728,174600,60203897,996,996,996,996,0
20230728,174500,60203897,996,996,996,996,0
20230728,174400,60203897,996,996,996,996,0
20230728,174300,60203897,996,996,996,996,0
20230728,174200,60203897,996,996,996,996,0
20230728,174100,60203897,996,996,996,996,0
20230728,174000,60203897,996,996,996,996,0
20230728,173900,60203897,996,996,996,996,0
20230728,173800,60203897,996,996,996,996,0
20230728,173700,60203897,996,996,996,996,0
20230728,173600,60203897,996,996,996,996,0
20230728,173500,60203897,996,996,996,996,0
20230728,173400,60203897,996,996,996,996,0
20230728,173300,60203897,996,996,996,996,0
20230728,173200,60203897,996,996,996,996,0
20230728,173100,60203897,996,996,996,996,610
20230728,173000,60203897,996,996,996,996,0
20230728,172900,60203897,996,996,996,996,0
20230728,172800,60203897,996,996,996,996,0
20230728,172700,60203897,996,996,996,996,0
20230728,172600,60203897,996,996,996,996,0
20230728,172500,60203897,996,996,996,996,0
20230728,172400,60203897,996,996,996,996,0
20230728,172300,60203897,996,996,996,996,0
20230728,172200,60203897,996,996,996,996,0
20230728,172100,60203897,996,996,996,996,0
20230728,172000,60203897,996,996,996,996,0
20230728,171900,60203897,996,996,996,996,0
20230728,171800,60203897,996,996,996,996,0
20230728,171700,60203897,996,996,996,996,0
20230728,171600,60203897,996,996,996,996,0
20230728,171500,60203897,996,996,996,996,0
20230728,171400,60203897,996,996,996,996,0
20230728,171300,60203897,996,996,996,996,0
20230728,171200,60203897,996,996,996,996,0
20230728,171100,60203897,996,996,996,996,0
20230728,171000,60203897,996,996,996,996,0
20230728,170900,60203897,996,996,996,996,0
20230728,170800,60203897,996,996,996,996,0
20230728,170700,60203897,996,996,996,996,0
20230728,170600,60203897,996,996,996,996,0
20230728,170500,60203897,996,996,996,996,0
20230728,170400,60203897,996,996,996,996,0
20230728,170300,60203897,996,996,996,996,0
20230728,170200,60203897,996,996,996,996,0
20230728,170100,60203897,996,996,996,996,610
20230728,170000,60203897,996,996,996,996,0
20230728,165900,60203897,996,996,996,996,0
20230728,165800,60203897,996,996,996,996,0
20230728,165700,60203897,996,996,996,996,0
20230728,165600,60203897,996,996,996,996,0
20230728,165500,60203897,996,996,996,996,0
20230728,165400,60203897,996,996,996,996,0
20230728,165300,60203897,996,996,996,996,0
20230728,165200,60203897,996,996,996,996,0
20230728,165100,60203897,996,996,996,996,0
20230728,165000,60203897,996,996,996,996,0
20230728,164900,60203897,996,996,996,996,0
20230728,164800,60203897,996,996,996,996,0
20230728,164700,60203897,996,996,996,996,0
20230728,164600,60203897,996,996,996,996,0
20230728,164500,60203897,996,996,996,996,0
20230728,164400,60203897,996,996,996,996,0
20230728,164300,60203897,996,996,996,996,0
20230728,164200,60203897,996,996,996,996,0
20230728,164100,60203897,996,996,996,996,0
20230728,164000,60203897,996,996,996,996,0
20230728,163900,60203897,996,996,996,996,0
20230728,163800,60203897,996,996,996,996,0
20230728,163700,60203897,996,996,996,996,0
20230728,163600,60203897,996,996,996,996,0
20230728,163500,60203897,996,996,996,996,0
20230728,163400,60203897,996,996,996,996,0
20230728,163300,60203897,996,996,996,996,0
20230728,163200,60203897,996,996,996,996,0
20230728,163100,60203897,996,996,996,996,610
20230728,163000,60203897,996,996,996,996,0
20230728,162900,60203897,996,996,996,996,0
20230728,162800,60203897,996,996,996,996,0
20230728,162700,60203897,996,996,996,996,0
20230728,162600,60203897,996,996,996,996,0
20230728,162500,60203897,996,996,996,996,0
20230728,162400,60203897,996,996,996,996,0
20230728,162300,60203897,996,996,996,996,0
20230728,162200,60203897,996,996,996,996,0
20230728,162100,60203897,996,996,996,996,0
20230728,162000,60203897,996,996,996,996,0
20230728,161900,60203897,996,996,996,996,0
20230728,161800,60203897,996,996,996,996,0
20230728,161700,60203897,996,996,996,996,0
20230728,161600,60203897,996,996,996,996,0
20230728,161500,60203897,996,996,996,996,0
20230728,161400,60203897,996,996,996,996,0
20230728,161300,60203897,996,996,996,996,0
20230728,161200,60203897,996,996,996,996,0
20230728,161100,60203897,996,996,996,996,0
20230728,161000,60203897,996,996,996,996,0
20230728,160900,60203897,996,996,996,996,0
20230728,160800,60203897,996,996,996,996,0
20230728,160700,60203897,996,996,996,996,0
20230728,160600,60203897,996,996,996,996,0
20230728,160500,60203897,996,996,996,996,0
20230728,160400,60203897,996,996,996,996,0
20230728,160300,60203897,996,996,996,996,0
20230728,160200,60203897,996,996,996,996,0
20230728,160100,60203897,996,996,996,996,610
20230728,160000,60203897,996,996,996,996,0
20230728,155900,60203897,996,996,996,996,0
20230728,155800,60203897,996,996,996,996,0
20230728,155700,60203897,996,996,996,996,0
20230728,155600,60203897,996,996,996,996,0
20230728,155500,60203897,996,996,996,996,0
20230728,155400,60203897,996,996,996,996,0
20230728,155300,60203897,996,996,996,996,0
20230728,155200,60203897,996,996,996,996,0
20230728,155100,60203897,996,996,996,996,0
20230728,155000,60203897,996,996,996,996,0
20230728,154900,60203897,996,996,996,996,0
20230728,154800,60203897,996,996,996,996,0
20230728,154700,60203897,996,996,996,996,0
20230728,154600,60203897,996,996,996,996,0
20230728,154500,60203897,996,996,996,996,0
20230728,154400,60203897,996,996,996,996,0
20230728,154300,60203897,996,996,996,996,0
20230728,154200,60203897,996,996,996,996,0
20230728,154100,60203897,996,996,996,996,0
20230728,154000,60203897,996,996,996,996,0
20230728,153900,60203897,996,996,996,996,0
20230728,153800,60203897,996,996,996,996,0
20230728,153700,60203897,996,996,996,996,0
20230728,153600,60203897,996,996,996,996,0
20230728,153500,60203897,996,996,996,996,0
20230728,153400,60203897,996,996,996,996,0
20230728,153300,60203897,996,996,996,996,0
20230728,153200,60203897,996,996,996,996,0
20230728,153100,60203897,996,996,996,996,610
20230728,153000,60203897,996,996,996,996,610
20230728,152900,59596337,996,996,996,996,0
20230728,152800,59596337,996,996,996,996,0
20230728,152700,59596337,996,996,996,996,0
20230728,152600,59596337,996,996,996,996,0
20230728,152500,59596337,996,996,996,996,0
20230728,152400,59596337,996,996,996,996,0
20230728,152300,59596337,996,996,996,996,0
20230728,152200,59596337,996,996,996,996,0
20230728,152100,59596337,996,996,996,996,0
20230728,152000,59596337,996,996,996,996,0
20230728,151900,59596337,996,996,996,996,260
20230728,151800,59337377,994,995,995,994,2160
20230728,151700,57190257,995,995,995,995,0
20230728,151600,57190257,995,995,995,995,0
20230728,151500,57190257,995,995,995,995,159
20230728,151400,57032052,996,997,997,996,101
20230728,151300,56931455,995,995,995,995,60
20230728,151200,56871755,997,997,997,997,0
20230728,151100,56871755,997,997,997,997,0
20230728,151000,56871755,997,997,997,997,0
20230728,150900,56871755,997,997,997,997,0
20230728,150800,56871755,997,994,997,994,2
20230728,150700,56869764,994,994,994,994,0
20230728,150600,56869764,994,994,994,994,403
20230728,150500,56469182,994,994,994,994,297
20230728,150400,56173964,994,994,994,994,70
20230728,150300,56104384,994,994,994,994,0
20230728,150200,56104384,994,994,994,994,0
20230728,150100,56104384,994,994,994,994,0
20230728,150000,56104384,994,996,996,994,15
20230728,145900,56089447,996,996,996,996,1
20230728,145800,56088451,994,994,994,994,0
20230728,145700,56088451,994,994,994,994,0
20230728,145600,56088451,994,994,994,994,26
20230728,145500,56062607,994,994,994,994,0
20230728,145400,56062607,994,994,994,994,0
20230728,145300,56062607,994,994,994,994,1500
20230728,145200,54571607,995,995,995,995,0
20230728,145100,54571607,995,995,995,995,0
20230728,145000,54571607,995,995,995,995,50
20230728,144900,54521857,995,995,995,995,0
20230728,144800,54521857,995,995,995,995,0
20230728,144700,54521857,995,995,995,995,0
20230728,144600,54521857,995,995,995,995,1
20230728,144500,54520862,993,993,993,993,10
20230728,144400,54510932,993,994,994,993,5000
20230728,144300,49542507,994,994,994,994,0
20230728,144200,49542507,994,994,994,994,50
20230728,144100,49492807,995,995,995,995,0
20230728,144000,49492807,995,995,995,995,0
20230728,143900,49492807,995,995,995,995,1
20230728,143800,49491812,996,996,996,996,0
20230728,143700,49491812,996,996,996,996,1
20230728,143600,49490816,996,996,996,996,2
20230728,143500,49488824,996,996,996,996,5
20230728,143400,49483844,996,996,996,996,3
20230728,143300,49480856,996,996,996,996,0
20230728,143200,49480856,996,996,996,996,0
20230728,143100,49480856,996,996,996,996,1
20230728,143000,49479860,994,994,994,994,0
20230728,142900,49479860,994,994,994,994,0
20230728,142800,49479860,994,994,994,994,200
20230728,142700,49281060,994,994,994,994,0
20230728,142600,49281060,994,994,994,994,0
20230728,142500,49281060,994,994,994,994,500
20230728,142400,48784060,995,995,995,995,1746
20230728,142300,47046790,995,995,995,995,1
20230728,142200,47045795,995,995,995,995,100
20230728,142100,46946295,995,995,995,995,105
20230728,142000,46841820,995,995,995,995,9
20230728,141900,46832865,995,995,995,995,39
20230728,141800,46794060,995,995,995,995,0
20230728,141700,46794060,995,995,995,995,0
20230728,141600,46794060,995,995,996,995,2842
20230728,141500,43966269,995,995,995,995,0
20230728,141400,43966269,995,995,995,995,0
20230728,141300,43966269,995,995,995,995,1000
20230728,141200,42971269,996,996,996,996,0
20230728,141100,42971269,996,996,996,996,2
20230728,141000,42969277,995,995,995,995,0
20230728,140900,42969277,995,995,995,995,0
20230728,140800,42969277,995,995,995,995,10000
20230728,140700,33019277,996,996,996,996,0
20230728,140600,33019277,996,996,996,996,8
20230728,140500,33011309,996,996,996,996,0
20230728,140400,33011309,996,996,996,996,0
20230728,140300,33011309,996,996,996,996,0
20230728,140200,33011309,996,996,996,996,0
20230728,140100,33011309,996,996,996,996,0
20230728,140000,33011309,996,996,996,996,0
20230728,135900,33011309,996,996,996,996,0
20230728,135800,33011309,996,996,996,996,0
20230728,135700,33011309,996,996,996,996,0
20230728,135600,33011309,996,996,996,996,0
20230728,135500,33011309,996,996,996,996,0
20230728,135400,33011309,996,996,996,996,0
20230728,135300,33011309,996,996,996,996,0
20230728,135200,33011309,996,996,996,996,0
20230728,135100,33011309,996,996,996,996,0
20230728,135000,33011309,996,996,996,996,1
20230728,134900,33010313,996,996,996,996,0
20230728,134800,33010313,996,996,996,996,7
20230728,134700,33003341,996,996,996,995,111
20230728,134600,32892885,996,996,996,996,0
20230728,134500,32892885,996,996,996,996,8
20230728,134400,32884917,996,996,996,996,10
20230728,134300,32874957,996,996,996,996,10
20230728,134200,32864997,996,997,997,996,831
20230728,134100,32037316,996,996,996,996,500
20230728,134000,31539316,996,996,996,996,381
20230728,133900,31159840,997,997,997,997,108
20230728,133800,31052164,997,997,997,997,0
20230728,133700,31052164,997,997,997,997,0
20230728,133600,31052164,997,997,997,997,0
20230728,133500,31052164,997,997,997,997,0
20230728,133400,31052164,997,997,997,997,0
20230728,133300,31052164,997,997,997,997,0
20230728,133200,31052164,997,997,997,997,0
20230728,133100,31052164,997,997,997,997,0
20230728,133000,31052164,997,997,997,997,4
20230728,132900,31048176,997,997,997,997,1
20230728,132800,31047179,996,996,996,996,0
20230728,132700,31047179,996,996,996,996,0
20230728,132600,31047179,996,998,998,996,505
20230728,132500,30544165,998,998,998,998,0
20230728,132400,30544165,998,998,998,998,0
20230728,132300,30544165,998,998,998,998,0
20230728,132200,30544165,998,998,998,998,50
20230728,132100,30494265,998,998,998,998,0
20230728,132000,30494265,998,998,998,998,0
20230728,131900,30494265,998,998,998,998,0
20230728,131800,30494265,998,998,998,998,0
20230728,131700,30494265,998,998,998,998,0
20230728,131600,30494265,998,998,998,998,0
20230728,131500,30494265,998,998,998,998,0
20230728,131400,30494265,998,998,998,998,0
20230728,131300,30494265,998,998,998,998,0
20230728,131200,30494265,998,998,998,998,0
20230728,131100,30494265,998,998,998,998,0
20230728,131000,30494265,998,998,998,998,0
20230728,130900,30494265,998,998,998,998,1
20230728,130800,30493267,997,997,997,997,0
20230728,130700,30493267,997,997,997,997,5610
20230728,130600,24900097,998,998,998,998,100
20230728,130500,24800297,998,998,998,998,0
20230728,130400,24800297,998,998,998,998,0
20230728,130300,24800297,998,998,998,998,0
20230728,130200,24800297,998,998,998,998,1
20230728,130100,24799299,998,998,998,998,0
20230728,130000,24799299,998,998,998,998,0
20230728,125900,24799299,998,998,998,998,0
20230728,125800,24799299,998,998,998,998,1
20230728,125700,24798301,998,998,998,998,46
20230728,125600,24752393,997,997,997,997,0
20230728,125500,24752393,997,997,997,997,2
20230728,125400,24750399,998,998,998,998,22
20230728,125300,24728443,998,998,998,998,99
20230728,125200,24629641,998,998,998,998,1
20230728,125100,24628643,999,999,999,999,0
20230728,125000,24628643,999,999,999,999,0
20230728,124900,24628643,999,999,999,999,2
20230728,124800,24626645,999,999,999,999,0
20230728,124700,24626645,999,999,999,999,0
20230728,124600,24626645,999,999,999,999,0
20230728,124500,24626645,999,999,999,999,0
20230728,124400,24626645,999,999,999,999,0
20230728,124300,24626645,999,999,999,999,0
20230728,124200,24626645,999,999,999,999,0
20230728,124100,24626645,999,999,999,999,0
20230728,124000,24626645,999,999,999,999,7
20230728,123900,24619652,999,999,999,999,0
20230728,123800,24619652,999,999,999,999,0
20230728,123700,24619652,999,999,999,999,0
20230728,123600,24619652,999,999,999,999,47
20230728,123500,24572699,999,999,999,999,0
20230728,123400,24572699,999,999,999,999,0
20230728,123300,24572699,999,999,999,999,0
20230728,123200,24572699,999,999,999,999,0
20230728,123100,24572699,999,999,999,999,0
20230728,123000,24572699,999,999,999,999,0
20230728,122900,24572699,999,999,999,999,0
20230728,122800,24572699,999,999,999,999,0
20230728,122700,24572699,999,999,999,999,0
20230728,122600,24572699,999,999,999,999,0
20230728,122500,24572699,999,999,999,999,0
20230728,122400,24572699,999,999,999,999,0
20230728,122300,24572699,999,999,999,999,10
20230728,122200,24562709,999,999,999,999,0
20230728,122100,24562709,999,999,999,999,1
20230728,122000,24561710,998,998,998,998,0
20230728,121900,24561710,998,998,998,998,0
20230728,121800,24561710,998,998,998,998,2
20230728,121700,24559714,999,999,999,999,52
20230728,121600,24507766,999,999,999,999,501
20230728,121500,24007267,999,999,999,999,449
20230728,121400,23558716,999,999,999,999,1
20230728,121300,23557717,999,999,999,999,0
20230728,121200,23557717,999,999,999,999,2
20230728,121100,23555719,998,998,998,998,4
20230728,121000,23551727,998,998,998,998,1
20230728,120900,23550729,998,998,998,998,0
20230728,120800,23550729,998,998,998,998,0
20230728,120700,23550729,998,998,998,998,0
20230728,120600,23550729,998,998,998,998,0
20230728,120500,23550729,998,998,998,998,0
20230728,120400,23550729,998,998,998,998,0
20230728,120300,23550729,998,998,998,998,0
20230728,120200,23550729,998,998,998,998,2000
20230728,120100,21554729,998,998,998,998,0
20230728,120000,21554729,998,999,999,998,1166
20230728,115900,20390895,999,999,999,999,0
20230728,115800,20390895,999,999,999,999,0
20230728,115700,20390895,999,999,999,999,337
20230728,115600,20054232,999,999,999,999,500
20230728,115500,19554732,999,999,999,999,0
20230728,115400,19554732,999,999,999,999,0
20230728,115300,19554732,999,999,999,999,0
20230728,115200,19554732,999,999,999,999,0
20230728,115100,19554732,999,999,999,999,1
20230728,115000,19553733,999,999,999,999,0
20230728,114900,19553733,999,999,999,999,0
20230728,114800,19553733,999,999,999,999,0
20230728,114700,19553733,999,999,999,999,0
20230728,114600,19553733,999,999,999,999,0
20230728,114500,19553733,999,999,999,999,0
20230728,114400,19553733,999,999,999,999,20
20230728,114300,19533753,999,999,999,999,0
20230728,114200,19533753,999,999,999,999,1
20230728,114100,19532754,999,999,999,999,0
20230728,114000,19532754,999,999,999,999,0
20230728,113900,19532754,999,999,999,999,0
20230728,113800,19532754,999,999,999,999,0
20230728,113700,19532754,999,999,999,999,35
20230728,113600,19497789,999,999,999,999,1
20230728,113500,19496790,999,999,999,999,4
20230728,113400,19492794,999,999,999,999,1
20230728,113300,19491795,999,999,999,999,0
20230728,113200,19491795,999,999,999,999,0
20230728,113100,19491795,999,999,999,999,0
20230728,113000,19491795,999,999,999,999,0
20230728,112900,19491795,999,999,999,999,0
20230728,112800,19491795,999,999,999,999,5
20230728,112700,19486800,999,999,999,999,0
20230728,112600,19486800,999,999,999,999,0
20230728,112500,19486800,999,999,999,999,50
20230728,112400,19436850,999,999,999,999,45
20230728,112300,19391895,999,999,999,999,20
20230728,112200,19371915,999,999,999,999,0
20230728,112100,19371915,999,999,999,999,0
20230728,112000,19371915,999,999,999,999,0
20230728,111900,19371915,999,999,999,999,0
20230728,111800,19371915,999,999,999,999,0
20230728,111700,19371915,999,999,999,999,5
20230728,111600,19366920,999,999,999,999,5
20230728,111500,19361925,999,999,999,999,1
20230728,111400,19360926,996,996,996,996,0
20230728,111300,19360926,996,996,996,996,0
20230728,111200,19360926,996,996,996,996,0
20230728,111100,19360926,996,996,996,996,0
20230728,111000,19360926,996,996,996,996,0
20230728,110900,19360926,996,996,996,996,0
20230728,110800,19360926,996,996,996,996,0
20230728,110700,19360926,996,996,996,996,1
20230728,110600,19359930,996,996,996,996,0
20230728,110500,19359930,996,996,996,996,0
20230728,110400,19359930,996,996,996,996,1
20230728,110300,19358934,996,996,996,996,0
20230728,110200,19358934,996,998,998,996,893
20230728,110100,18469460,999,999,999,999,0
20230728,110000,18469460,999,999,999,999,0
20230728,105900,18469460,999,999,999,999,0
20230728,105800,18469460,999,999,999,999,0
20230728,105700,18469460,999,999,999,999,0
20230728,105600,18469460,999,999,999,999,0
20230728,105500,18469460,999,999,999,999,0
20230728,105400,18469460,999,999,999,999,0
20230728,105300,18469460,999,999,999,999,0
20230728,105200,18469460,999,999,999,999,2
20230728,105100,18467462,999,999,999,999,0
20230728,105000,18467462,999,999,999,999,0
20230728,104900,18467462,999,999,999,999,1
20230728,104800,18466463,999,999,999,999,0
20230728,104700,18466463,999,999,999,999,0
20230728,104600,18466463,999,999,999,999,0
20230728,104500,18466463,999,999,999,999,0
20230728,104400,18466463,999,999,999,999,0
20230728,104300,18466463,999,999,999,999,0
20230728,104200,18466463,999,999,999,999,0
20230728,104100,18466463,999,999,999,999,1
20230728,104000,18465464,999,999,999,999,2
20230728,103900,18463466,999,999,999,999,35
20230728,103800,18428501,1000,1000,1000,1000,0
20230728,103700,18428501,1000,1000,1000,1000,3
20230728,103600,18425501,1000,1000,1000,1000,0
20230728,103500,18425501,1000,1000,1000,1000,0
20230728,103400,18425501,1000,1000,1000,1000,69
20230728,103300,18356501,1000,1000,1000,1000,1
20230728,103200,18355501,996,996,996,996,0
20230728,103100,18355501,996,996,996,996,0
20230728,103000,18355501,996,997,997,996,927
20230728,102900,17432175,997,997,997,997,244
20230728,102800,17188907,997,997,997,997,0
20230728,102700,17188907,997,997,997,997,2
20230728,102600,17186913,997,997,997,997,0
20230728,102500,17186913,997,997,997,997,0
20230728,102400,17186913,997,997,997,997,0
20230728,102300,17186913,997,997,997,997,0
20230728,102200,17186913,997,997,997,997,0
20230728,102100,17186913,997,997,997,997,100
20230728,102000,17087213,999,999,999,999,33
20230728,101900,17054246,999,999,999,999,68
20230728,101800,16986314,1000,1000,1000,1000,0
20230728,101700,16986314,1000,1000,1000,1000,0
20230728,101600,16986314,1000,1000,1000,1000,0
20230728,101500,16986314,1000,1000,1000,1000,0
20230728,101400,16986314,1000,1000,1000,1000,10
20230728,101300,16976314,999,999,999,999,0
20230728,101200,16976314,999,999,999,999,0
20230728,101100,16976314,999,999,999,999,0
20230728,101000,16976314,999,999,999,999,0
20230728,100900,16976314,999,999,999,999,0
20230728,100800,16976314,999,999,999,999,0
20230728,100700,16976314,999,999,999,999,0
20230728,100600,16976314,999,999,999,999,0
20230728,100500,16976314,999,999,999,999,0
20230728,100400,16976314,999,999,999,999,482
20230728,100300,16494796,999,999,999,999,0
20230728,100200,16494796,999,999,999,999,0
20230728,100100,16494796,999,999,999,999,200
20230728,100000,16294996,999,999,999,999,0
20230728,095900,16294996,999,999,999,999,15
20230728,095800,16280011,1000,1000,1000,1000,0
20230728,095700,16280011,1000,1000,1000,1000,0
20230728,095600,16280011,1000,1000,1000,1000,0
20230728,095500,16280011,1000,1000,1000,1000,0
20230728,095400,16280011,1000,996,1001,996,1210
20230728,095300,15071258,995,995,995,995,0
20230728,095200,15071258,995,995,995,995,473
20230728,095100,14600623,996,996,996,996,0
20230728,095000,14600623,996,996,996,996,0
20230728,094900,14600623,996,996,996,996,0
20230728,094800,14600623,996,996,996,996,0
20230728,094700,14600623,996,996,996,996,0
20230728,094600,14600623,996,996,996,996,0
20230728,094500,14600623,996,996,996,996,117
20230728,094400,14484091,997,997,997,997,7
20230728,094300,14477112,997,997,997,997,2
20230728,094200,14475118,997,997,997,997,1
20230728,094100,14474121,997,997,997,997,0
20230728,094000,14474121,997,997,997,997,0
20230728,093900,14474121,997,997,997,997,1
20230728,093800,14473124,996,996,996,996,1
20230728,093700,14472128,997,997,997,997,13
20230728,093600,14459167,997,997,997,997,2
20230728,093500,14457173,997,998,998,997,122
20230728,093400,14335526,997,999,999,997,341
20230728,093300,13995176,999,999,999,999,2
20230728,093200,13993178,999,999,999,999,1079
20230728,093100,12915257,999,999,999,999,0
20230728,093000,12915257,999,999,999,999,4
20230728,092900,12911261,999,999,999,999,4
20230728,092800,12907265,999,998,999,998,14
20230728,092700,12893289,994,994,994,994,0
20230728,092600,12893289,994,996,996,994,50
20230728,092500,12843579,996,996,996,995,211
20230728,092400,12633424,995,995,995,995,0
20230728,092300,12633424,995,995,995,995,501
20230728,092200,12134929,995,995,995,995,0
20230728,092100,12134929,995,995,995,995,0
20230728,092000,12134929,995,994,995,994,2
20230728,091900,12132940,995,994,995,994,31
20230728,091800,12102110,994,995,995,994,308
20230728,091700,11795852,995,996,996,995,331
20230728,091600,11466178,996,996,996,996,10
20230728,091500,11456218,996,996,996,996,211
20230728,091400,11246062,996,996,996,996,0
20230728,091300,11246062,996,996,996,996,13
20230728,091200,11233114,996,996,996,996,83
20230728,091100,11150446,996,996,996,996,128
20230728,091000,11022958,996,995,996,995,164
20230728,090900,10859762,994,994,994,994,1
20230728,090800,10858768,995,995,995,994,91
20230728,090700,10768244,993,993,993,993,1701
20230728,090600,9079151,993,992,993,992,1250
20230728,090500,7837909,992,992,993,992,68
20230728,090400,7770435,991,992,992,991,53
20230728,090300,7717886,993,987,993,987,2418
20230728,090200,5322009,986,993,993,980,5070
20230728,090100,340179,993,995,995,993,161
20230728,090000,180090,994,995,995,994,181