KissMeData/145270/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200400,71538798,1008,1008,1008,1008,631
20230802,200300,71538798,1008,1008,1008,1008,0
20230802,200200,71538798,1008,1008,1008,1008,0
20230802,200100,71538798,1008,1008,1008,1008,0
20230802,200000,71538798,1008,1008,1008,1008,0
20230802,195900,71538798,1008,1008,1008,1008,0
20230802,195800,71538798,1008,1008,1008,1008,0
20230802,195700,71538798,1008,1008,1008,1008,0
20230802,195600,71538798,1008,1008,1008,1008,0
20230802,195500,71538798,1008,1008,1008,1008,0
20230802,195400,71538798,1008,1008,1008,1008,0
20230802,195300,71538798,1008,1008,1008,1008,0
20230802,195200,71538798,1008,1008,1008,1008,0
20230802,195100,71538798,1008,1008,1008,1008,0
20230802,195000,71538798,1008,1008,1008,1008,0
20230802,194900,71538798,1008,1008,1008,1008,0
20230802,194800,71538798,1008,1008,1008,1008,0
20230802,194700,71538798,1008,1008,1008,1008,0
20230802,194600,71538798,1008,1008,1008,1008,0
20230802,194500,71538798,1008,1008,1008,1008,0
20230802,194400,71538798,1008,1008,1008,1008,0
20230802,194300,71538798,1008,1008,1008,1008,0
20230802,194200,71538798,1008,1008,1008,1008,0
20230802,194100,71538798,1008,1008,1008,1008,0
20230802,194000,71538798,1008,1008,1008,1008,0
20230802,193900,71538798,1008,1008,1008,1008,0
20230802,193800,71538798,1008,1008,1008,1008,0
20230802,193700,71538798,1008,1008,1008,1008,0
20230802,193600,71538798,1008,1008,1008,1008,0
20230802,193500,71538798,1008,1008,1008,1008,0
20230802,193400,71538798,1008,1008,1008,1008,631
20230802,193300,71538798,1008,1008,1008,1008,0
20230802,193200,71538798,1008,1008,1008,1008,0
20230802,193100,71538798,1008,1008,1008,1008,0
20230802,193000,71538798,1008,1008,1008,1008,0
20230802,192900,71538798,1008,1008,1008,1008,0
20230802,192800,71538798,1008,1008,1008,1008,0
20230802,192700,71538798,1008,1008,1008,1008,0
20230802,192600,71538798,1008,1008,1008,1008,0
20230802,192500,71538798,1008,1008,1008,1008,0
20230802,192400,71538798,1008,1008,1008,1008,0
20230802,192300,71538798,1008,1008,1008,1008,0
20230802,192200,71538798,1008,1008,1008,1008,0
20230802,192100,71538798,1008,1008,1008,1008,0
20230802,192000,71538798,1008,1008,1008,1008,0
20230802,191900,71538798,1008,1008,1008,1008,0
20230802,191800,71538798,1008,1008,1008,1008,0
20230802,191700,71538798,1008,1008,1008,1008,0
20230802,191600,71538798,1008,1008,1008,1008,0
20230802,191500,71538798,1008,1008,1008,1008,0
20230802,191400,71538798,1008,1008,1008,1008,0
20230802,191300,71538798,1008,1008,1008,1008,0
20230802,191200,71538798,1008,1008,1008,1008,0
20230802,191100,71538798,1008,1008,1008,1008,0
20230802,191000,71538798,1008,1008,1008,1008,0
20230802,190900,71538798,1008,1008,1008,1008,0
20230802,190800,71538798,1008,1008,1008,1008,0
20230802,190700,71538798,1008,1008,1008,1008,0
20230802,190600,71538798,1008,1008,1008,1008,0
20230802,190500,71538798,1008,1008,1008,1008,0
20230802,190400,71538798,1008,1008,1008,1008,631
20230802,190300,71538798,1008,1008,1008,1008,0
20230802,190200,71538798,1008,1008,1008,1008,0
20230802,190100,71538798,1008,1008,1008,1008,0
20230802,190000,71538798,1008,1008,1008,1008,0
20230802,185900,71538798,1008,1008,1008,1008,0
20230802,185800,71538798,1008,1008,1008,1008,0
20230802,185700,71538798,1008,1008,1008,1008,0
20230802,185600,71538798,1008,1008,1008,1008,0
20230802,185500,71538798,1008,1008,1008,1008,0
20230802,185400,71538798,1008,1008,1008,1008,0
20230802,185300,71538798,1008,1008,1008,1008,0
20230802,185200,71538798,1008,1008,1008,1008,0
20230802,185100,71538798,1008,1008,1008,1008,0
20230802,185000,71538798,1008,1008,1008,1008,0
20230802,184900,71538798,1008,1008,1008,1008,0
20230802,184800,71538798,1008,1008,1008,1008,0
20230802,184700,71538798,1008,1008,1008,1008,0
20230802,184600,71538798,1008,1008,1008,1008,0
20230802,184500,71538798,1008,1008,1008,1008,0
20230802,184400,71538798,1008,1008,1008,1008,0
20230802,184300,71538798,1008,1008,1008,1008,0
20230802,184200,71538798,1008,1008,1008,1008,0
20230802,184100,71538798,1008,1008,1008,1008,0
20230802,184000,71538798,1008,1008,1008,1008,0
20230802,183900,71538798,1008,1008,1008,1008,0
20230802,183800,71538798,1008,1008,1008,1008,0
20230802,183700,71538798,1008,1008,1008,1008,0
20230802,183600,71538798,1008,1008,1008,1008,0
20230802,183500,71538798,1008,1008,1008,1008,0
20230802,183400,71538798,1008,1008,1008,1008,631
20230802,183300,71538798,1008,1008,1008,1008,0
20230802,183200,71538798,1008,1008,1008,1008,0
20230802,183100,71538798,1008,1008,1008,1008,0
20230802,183000,71538798,1008,1008,1008,1008,0
20230802,182900,71538798,1008,1008,1008,1008,0
20230802,182800,71538798,1008,1008,1008,1008,0
20230802,182700,71538798,1008,1008,1008,1008,0
20230802,182600,71538798,1008,1008,1008,1008,0
20230802,182500,71538798,1008,1008,1008,1008,0
20230802,182400,71538798,1008,1008,1008,1008,0
20230802,182300,71538798,1008,1008,1008,1008,0
20230802,182200,71538798,1008,1008,1008,1008,0
20230802,182100,71538798,1008,1008,1008,1008,0
20230802,182000,71538798,1008,1008,1008,1008,0
20230802,181900,71538798,1008,1008,1008,1008,0
20230802,181800,71538798,1008,1008,1008,1008,0
20230802,181700,71538798,1008,1008,1008,1008,0
20230802,181600,71538798,1008,1008,1008,1008,0
20230802,181500,71538798,1008,1008,1008,1008,0
20230802,181400,71538798,1008,1008,1008,1008,0
20230802,181300,71538798,1008,1008,1008,1008,0
20230802,181200,71538798,1008,1008,1008,1008,0
20230802,181100,71538798,1008,1008,1008,1008,0
20230802,181000,71538798,1008,1008,1008,1008,0
20230802,180900,71538798,1008,1008,1008,1008,0
20230802,180800,71538798,1008,1008,1008,1008,0
20230802,180700,71538798,1008,1008,1008,1008,0
20230802,180600,71538798,1008,1008,1008,1008,0
20230802,180500,71538798,1008,1008,1008,1008,0
20230802,180400,71538798,1008,1008,1008,1008,631
20230802,180300,71538798,1008,1008,1008,1008,0
20230802,180200,71538798,1008,1008,1008,1008,0
20230802,180100,71538798,1008,1008,1008,1008,0
20230802,180000,71538798,1008,1008,1008,1008,0
20230802,175900,71538798,1008,1008,1008,1008,0
20230802,175800,71538798,1008,1008,1008,1008,0
20230802,175700,71538798,1008,1008,1008,1008,0
20230802,175600,71538798,1008,1008,1008,1008,0
20230802,175500,71538798,1008,1008,1008,1008,0
20230802,175400,71538798,1008,1008,1008,1008,0
20230802,175300,71538798,1008,1008,1008,1008,0
20230802,175200,71538798,1008,1008,1008,1008,0
20230802,175100,71538798,1008,1008,1008,1008,0
20230802,175000,71538798,1008,1008,1008,1008,0
20230802,174900,71538798,1008,1008,1008,1008,0
20230802,174800,71538798,1008,1008,1008,1008,0
20230802,174700,71538798,1008,1008,1008,1008,0
20230802,174600,71538798,1008,1008,1008,1008,0
20230802,174500,71538798,1008,1008,1008,1008,0
20230802,174400,71538798,1008,1008,1008,1008,0
20230802,174300,71538798,1008,1008,1008,1008,0
20230802,174200,71538798,1008,1008,1008,1008,0
20230802,174100,71538798,1008,1008,1008,1008,0
20230802,174000,71538798,1008,1008,1008,1008,0
20230802,173900,71538798,1008,1008,1008,1008,0
20230802,173800,71538798,1008,1008,1008,1008,0
20230802,173700,71538798,1008,1008,1008,1008,0
20230802,173600,71538798,1008,1008,1008,1008,0
20230802,173500,71538798,1008,1008,1008,1008,0
20230802,173400,71538798,1008,1008,1008,1008,631
20230802,173300,71538798,1008,1008,1008,1008,0
20230802,173200,71538798,1008,1008,1008,1008,0
20230802,173100,71538798,1008,1008,1008,1008,0
20230802,173000,71538798,1008,1008,1008,1008,0
20230802,172900,71538798,1008,1008,1008,1008,0
20230802,172800,71538798,1008,1008,1008,1008,0
20230802,172700,71538798,1008,1008,1008,1008,0
20230802,172600,71538798,1008,1008,1008,1008,0
20230802,172500,71538798,1008,1008,1008,1008,0
20230802,172400,71538798,1008,1008,1008,1008,0
20230802,172300,71538798,1008,1008,1008,1008,0
20230802,172200,71538798,1008,1008,1008,1008,0
20230802,172100,71538798,1008,1008,1008,1008,0
20230802,172000,71538798,1008,1008,1008,1008,0
20230802,171900,71538798,1008,1008,1008,1008,0
20230802,171800,71538798,1008,1008,1008,1008,0
20230802,171700,71538798,1008,1008,1008,1008,0
20230802,171600,71538798,1008,1008,1008,1008,0
20230802,171500,71538798,1008,1008,1008,1008,0
20230802,171400,71538798,1008,1008,1008,1008,0
20230802,171300,71538798,1008,1008,1008,1008,0
20230802,171200,71538798,1008,1008,1008,1008,0
20230802,171100,71538798,1008,1008,1008,1008,0
20230802,171000,71538798,1008,1008,1008,1008,0
20230802,170900,71538798,1008,1008,1008,1008,0
20230802,170800,71538798,1008,1008,1008,1008,0
20230802,170700,71538798,1008,1008,1008,1008,0
20230802,170600,71538798,1008,1008,1008,1008,0
20230802,170500,71538798,1008,1008,1008,1008,0
20230802,170400,71538798,1008,1008,1008,1008,631
20230802,170300,71538798,1008,1008,1008,1008,0
20230802,170200,71538798,1008,1008,1008,1008,0
20230802,170100,71538798,1008,1008,1008,1008,0
20230802,170000,71538798,1008,1008,1008,1008,0
20230802,165900,71538798,1008,1008,1008,1008,0
20230802,165800,71538798,1008,1008,1008,1008,0
20230802,165700,71538798,1008,1008,1008,1008,0
20230802,165600,71538798,1008,1008,1008,1008,0
20230802,165500,71538798,1008,1008,1008,1008,0
20230802,165400,71538798,1008,1008,1008,1008,0
20230802,165300,71538798,1008,1008,1008,1008,0
20230802,165200,71538798,1008,1008,1008,1008,0
20230802,165100,71538798,1008,1008,1008,1008,0
20230802,165000,71538798,1008,1008,1008,1008,0
20230802,164900,71538798,1008,1008,1008,1008,0
20230802,164800,71538798,1008,1008,1008,1008,0
20230802,164700,71538798,1008,1008,1008,1008,0
20230802,164600,71538798,1008,1008,1008,1008,0
20230802,164500,71538798,1008,1008,1008,1008,0
20230802,164400,71538798,1008,1008,1008,1008,0
20230802,164300,71538798,1008,1008,1008,1008,0
20230802,164200,71538798,1008,1008,1008,1008,0
20230802,164100,71538798,1008,1008,1008,1008,0
20230802,164000,71538798,1008,1008,1008,1008,0
20230802,163900,71538798,1008,1008,1008,1008,0
20230802,163800,71538798,1008,1008,1008,1008,0
20230802,163700,71538798,1008,1008,1008,1008,0
20230802,163600,71538798,1008,1008,1008,1008,0
20230802,163500,71538798,1008,1008,1008,1008,0
20230802,163400,71538798,1008,1008,1008,1008,631
20230802,163300,71538798,1008,1008,1008,1008,0
20230802,163200,71538798,1008,1008,1008,1008,0
20230802,163100,71538798,1008,1008,1008,1008,0
20230802,163000,71538798,1008,1008,1008,1008,0
20230802,162900,71538798,1008,1008,1008,1008,0
20230802,162800,71538798,1008,1008,1008,1008,0
20230802,162700,71538798,1008,1008,1008,1008,0
20230802,162600,71538798,1008,1008,1008,1008,0
20230802,162500,71538798,1008,1008,1008,1008,0
20230802,162400,71538798,1008,1008,1008,1008,0
20230802,162300,71538798,1008,1008,1008,1008,0
20230802,162200,71538798,1008,1008,1008,1008,0
20230802,162100,71538798,1008,1008,1008,1008,0
20230802,162000,71538798,1008,1008,1008,1008,0
20230802,161900,71538798,1008,1008,1008,1008,0
20230802,161800,71538798,1008,1008,1008,1008,0
20230802,161700,71538798,1008,1008,1008,1008,0
20230802,161600,71538798,1008,1008,1008,1008,0
20230802,161500,71538798,1008,1008,1008,1008,0
20230802,161400,71538798,1008,1008,1008,1008,0
20230802,161300,71538798,1008,1008,1008,1008,0
20230802,161200,71538798,1008,1008,1008,1008,0
20230802,161100,71538798,1008,1008,1008,1008,0
20230802,161000,71538798,1008,1008,1008,1008,0
20230802,160900,71538798,1008,1008,1008,1008,0
20230802,160800,71538798,1008,1008,1008,1008,0
20230802,160700,71538798,1008,1008,1008,1008,0
20230802,160600,71538798,1008,1008,1008,1008,0
20230802,160500,71538798,1008,1008,1008,1008,0
20230802,160400,71538798,1008,1008,1008,1008,631
20230802,160300,71538798,1008,1008,1008,1008,0
20230802,160200,71538798,1008,1008,1008,1008,0
20230802,160100,71538798,1008,1008,1008,1008,0
20230802,160000,71538798,1008,1008,1008,1008,0
20230802,155900,71538798,1008,1008,1008,1008,0
20230802,155800,71538798,1008,1008,1008,1008,0
20230802,155700,71538798,1008,1008,1008,1008,0
20230802,155600,71538798,1008,1008,1008,1008,0
20230802,155500,71538798,1008,1008,1008,1008,0
20230802,155400,71538798,1008,1008,1008,1008,0
20230802,155300,71538798,1008,1008,1008,1008,0
20230802,155200,71538798,1008,1008,1008,1008,0
20230802,155100,71538798,1008,1008,1008,1008,0
20230802,155000,71538798,1008,1008,1008,1008,0
20230802,154900,71538798,1008,1008,1008,1008,0
20230802,154800,71538798,1008,1008,1008,1008,0
20230802,154700,71538798,1008,1008,1008,1008,0
20230802,154600,71538798,1008,1008,1008,1008,0
20230802,154500,71538798,1008,1008,1008,1008,0
20230802,154400,71538798,1008,1008,1008,1008,0
20230802,154300,71538798,1008,1008,1008,1008,0
20230802,154200,71538798,1008,1008,1008,1008,0
20230802,154100,71538798,1008,1008,1008,1008,0
20230802,154000,71538798,1008,1008,1008,1008,0
20230802,153900,71538798,1008,1008,1008,1008,0
20230802,153800,71538798,1008,1008,1008,1008,0
20230802,153700,71538798,1008,1008,1008,1008,0
20230802,153600,71538798,1008,1008,1008,1008,0
20230802,153500,71538798,1008,1008,1008,1008,0
20230802,153400,71538798,1008,1008,1008,1008,631
20230802,153300,71538798,1008,1008,1008,1008,0
20230802,153200,71538798,1008,1008,1008,1008,0
20230802,153100,71538798,1008,1008,1008,1008,0
20230802,153000,71538798,1008,1008,1008,1008,631
20230802,152900,70902750,1007,1007,1007,1007,0
20230802,152800,70902750,1007,1007,1007,1007,0
20230802,152700,70902750,1007,1007,1007,1007,0
20230802,152600,70902750,1007,1007,1007,1007,0
20230802,152500,70902750,1007,1007,1007,1007,0
20230802,152400,70902750,1007,1007,1007,1007,0
20230802,152300,70902750,1007,1007,1007,1007,0
20230802,152200,70902750,1007,1007,1007,1007,0
20230802,152100,70902750,1007,1007,1007,1007,0
20230802,152000,70902750,1007,1007,1007,1007,0
20230802,151900,70902750,1007,1003,1007,1003,6256
20230802,151800,64619670,1000,1000,1000,1000,0
20230802,151700,64619670,1000,1000,1000,1000,0
20230802,151600,64619670,1000,1000,1000,1000,19
20230802,151500,64600670,1003,1000,1003,1000,101
20230802,151400,64499370,1000,1000,1000,1000,0
20230802,151300,64499370,1000,1000,1000,1000,0
20230802,151200,64499370,1000,1000,1000,1000,0
20230802,151100,64499370,1000,1000,1000,1000,0
20230802,151000,64499370,1000,1002,1002,1000,993
20230802,150900,63506146,1003,1003,1003,1003,0
20230802,150800,63506146,1003,1003,1003,1003,100
20230802,150700,63405846,1003,1003,1003,1003,0
20230802,150600,63405846,1003,1003,1003,1003,0
20230802,150500,63405846,1003,1003,1003,1003,0
20230802,150400,63405846,1003,1003,1003,1003,0
20230802,150300,63405846,1003,1003,1003,1003,0
20230802,150200,63405846,1003,1003,1003,1003,0
20230802,150100,63405846,1003,1003,1003,1003,2
20230802,150000,63403840,1003,1003,1003,1003,1
20230802,145900,63402837,1003,1003,1003,1003,0
20230802,145800,63402837,1003,1003,1003,1003,0
20230802,145700,63402837,1003,1003,1003,1003,6
20230802,145600,63396819,1003,1003,1003,1003,0
20230802,145500,63396819,1003,1003,1003,1003,0
20230802,145400,63396819,1003,1003,1003,1003,0
20230802,145300,63396819,1003,1003,1003,1003,0
20230802,145200,63396819,1003,1003,1003,1003,104
20230802,145100,63292507,1003,1003,1003,1003,0
20230802,145000,63292507,1003,1003,1003,1003,0
20230802,144900,63292507,1003,1003,1003,1003,0
20230802,144800,63292507,1003,1003,1003,1003,0
20230802,144700,63292507,1003,1003,1003,1003,0
20230802,144600,63292507,1003,1003,1003,1003,0
20230802,144500,63292507,1003,1003,1003,1003,3
20230802,144400,63289498,1003,1003,1003,1003,50
20230802,144300,63239348,1003,1003,1003,1003,0
20230802,144200,63239348,1003,1003,1003,1003,300
20230802,144100,62938448,1003,1003,1003,1003,0
20230802,144000,62938448,1003,1003,1003,1003,0
20230802,143900,62938448,1003,1003,1003,1003,0
20230802,143800,62938448,1003,1003,1003,1003,0
20230802,143700,62938448,1003,1003,1003,1003,0
20230802,143600,62938448,1003,1003,1003,1003,0
20230802,143500,62938448,1003,1003,1003,1003,0
20230802,143400,62938448,1003,1003,1003,1003,0
20230802,143300,62938448,1003,1003,1003,1003,14
20230802,143200,62924406,1003,1003,1003,1003,0
20230802,143100,62924406,1003,1003,1003,1003,0
20230802,143000,62924406,1003,1003,1003,1003,0
20230802,142900,62924406,1003,1003,1003,1003,0
20230802,142800,62924406,1003,1003,1003,1003,2
20230802,142700,62922400,1003,1003,1003,1003,0
20230802,142600,62922400,1003,1003,1003,1003,15
20230802,142500,62907355,1004,1004,1004,1004,0
20230802,142400,62907355,1004,1004,1004,1004,0
20230802,142300,62907355,1004,1004,1004,1004,0
20230802,142200,62907355,1004,1004,1004,1004,0
20230802,142100,62907355,1004,1004,1004,1004,0
20230802,142000,62907355,1004,1004,1004,1004,0
20230802,141900,62907355,1004,1004,1004,1004,0
20230802,141800,62907355,1004,1004,1004,1004,0
20230802,141700,62907355,1004,1004,1004,1004,0
20230802,141600,62907355,1004,1004,1004,1004,0
20230802,141500,62907355,1004,1004,1004,1004,11
20230802,141400,62896311,1004,1004,1004,1004,0
20230802,141300,62896311,1004,1004,1004,1004,0
20230802,141200,62896311,1004,1004,1004,1004,0
20230802,141100,62896311,1004,1004,1004,1004,0
20230802,141000,62896311,1004,1004,1004,1004,10
20230802,140900,62886271,1004,1004,1004,1004,30
20230802,140800,62856151,1004,1004,1004,1004,0
20230802,140700,62856151,1004,1004,1004,1004,1
20230802,140600,62855147,1004,1004,1004,1004,0
20230802,140500,62855147,1004,1004,1004,1004,0
20230802,140400,62855147,1004,1004,1004,1004,0
20230802,140300,62855147,1004,1004,1004,1004,0
20230802,140200,62855147,1004,1004,1004,1004,1
20230802,140100,62854143,1000,1000,1000,1000,0
20230802,140000,62854143,1000,1000,1000,1000,0
20230802,135900,62854143,1000,1000,1000,1000,0
20230802,135800,62854143,1000,1000,1000,1000,1
20230802,135700,62853143,1000,1000,1000,1000,0
20230802,135600,62853143,1000,1000,1000,1000,1
20230802,135500,62852143,1000,1000,1000,1000,18
20230802,135400,62834143,1000,1000,1000,1000,0
20230802,135300,62834143,1000,1000,1000,1000,4
20230802,135200,62830143,1000,1000,1000,1000,0
20230802,135100,62830143,1000,1000,1000,1000,0
20230802,135000,62830143,1000,1000,1000,1000,0
20230802,134900,62830143,1000,1000,1000,1000,0
20230802,134800,62830143,1000,1000,1000,1000,1000
20230802,134700,61830143,1000,1000,1000,1000,0
20230802,134600,61830143,1000,1000,1000,1000,0
20230802,134500,61830143,1000,1000,1000,1000,0
20230802,134400,61830143,1000,1000,1000,1000,2
20230802,134300,61828143,999,999,999,999,0
20230802,134200,61828143,999,999,999,999,0
20230802,134100,61828143,999,999,999,999,0
20230802,134000,61828143,999,999,999,999,0
20230802,133900,61828143,999,999,999,999,1
20230802,133800,61827144,999,999,999,999,0
20230802,133700,61827144,999,999,999,999,2
20230802,133600,61825146,999,1001,1001,999,1987
20230802,133500,59839228,1001,1001,1001,1001,1
20230802,133400,59838227,1000,1000,1000,1000,0
20230802,133300,59838227,1000,1000,1000,1000,1000
20230802,133200,58838227,1004,1004,1004,1004,0
20230802,133100,58838227,1004,1004,1004,1004,0
20230802,133000,58838227,1004,1004,1004,1004,100
20230802,132900,58737827,1000,1000,1000,1000,3
20230802,132800,58734827,1000,1000,1000,1000,0
20230802,132700,58734827,1000,1000,1000,1000,0
20230802,132600,58734827,1000,1001,1001,1000,2
20230802,132500,58732826,1000,1000,1000,1000,5
20230802,132400,58727826,1000,1000,1000,1000,0
20230802,132300,58727826,1000,1000,1000,1000,0
20230802,132200,58727826,1000,1000,1000,1000,10
20230802,132100,58717826,1005,1005,1005,1005,0
20230802,132000,58717826,1005,1005,1005,1005,0
20230802,131900,58717826,1005,1005,1005,1005,0
20230802,131800,58717826,1005,1005,1005,1005,0
20230802,131700,58717826,1005,1005,1005,1005,0
20230802,131600,58717826,1005,1005,1005,1005,0
20230802,131500,58717826,1005,1005,1005,1005,0
20230802,131400,58717826,1005,1005,1005,1005,0
20230802,131300,58717826,1005,1005,1005,1005,0
20230802,131200,58717826,1005,1005,1005,1005,0
20230802,131100,58717826,1005,1005,1005,1005,0
20230802,131000,58717826,1005,1005,1005,1005,0
20230802,130900,58717826,1005,1005,1005,1005,0
20230802,130800,58717826,1005,1005,1005,1005,0
20230802,130700,58717826,1005,1005,1005,1005,0
20230802,130600,58717826,1005,1005,1005,1005,0
20230802,130500,58717826,1005,1005,1005,1005,0
20230802,130400,58717826,1005,1005,1005,1005,0
20230802,130300,58717826,1005,1005,1005,1005,0
20230802,130200,58717826,1005,1005,1005,1005,0
20230802,130100,58717826,1005,1005,1005,1005,0
20230802,130000,58717826,1005,1005,1005,1005,2
20230802,125900,58715816,1000,999,1000,999,21560
20230802,125800,37177375,999,999,999,999,1
20230802,125700,37176376,999,999,999,999,5
20230802,125600,37171381,999,1003,1003,999,23436
20230802,125500,13741802,1003,1003,1003,1003,1
20230802,125400,13740799,1003,1003,1003,1003,0
20230802,125300,13740799,1003,1003,1003,1003,0
20230802,125200,13740799,1003,1003,1003,1003,1
20230802,125100,13739796,1005,1005,1005,1005,0
20230802,125000,13739796,1005,1005,1005,1005,0
20230802,124900,13739796,1005,1005,1005,1005,0
20230802,124800,13739796,1005,1005,1005,1005,0
20230802,124700,13739796,1005,1005,1005,1005,0
20230802,124600,13739796,1005,1005,1005,1005,0
20230802,124500,13739796,1005,1005,1005,1005,0
20230802,124400,13739796,1005,1005,1005,1005,47
20230802,124300,13692561,1005,1005,1005,1005,0
20230802,124200,13692561,1005,1005,1005,1005,0
20230802,124100,13692561,1005,1005,1005,1005,0
20230802,124000,13692561,1005,1005,1005,1005,0
20230802,123900,13692561,1005,1005,1005,1005,0
20230802,123800,13692561,1005,1005,1005,1005,0
20230802,123700,13692561,1005,1005,1005,1005,0
20230802,123600,13692561,1005,1005,1005,1005,0
20230802,123500,13692561,1005,1005,1005,1005,110
20230802,123400,13582011,1005,1005,1005,1005,0
20230802,123300,13582011,1005,1005,1005,1005,0
20230802,123200,13582011,1005,1005,1005,1005,0
20230802,123100,13582011,1005,1005,1005,1005,21
20230802,123000,13560906,1005,1005,1005,1005,0
20230802,122900,13560906,1005,1005,1005,1005,0
20230802,122800,13560906,1005,1005,1005,1005,0
20230802,122700,13560906,1005,1004,1005,1004,79
20230802,122600,13481513,1004,1004,1004,1004,0
20230802,122500,13481513,1004,1003,1004,1003,8
20230802,122400,13473482,1003,1003,1003,1003,0
20230802,122300,13473482,1003,1003,1003,1003,0
20230802,122200,13473482,1003,1003,1003,1003,0
20230802,122100,13473482,1003,1003,1003,1003,0
20230802,122000,13473482,1003,1003,1003,1003,1
20230802,121900,13472479,1002,1002,1002,1002,0
20230802,121800,13472479,1002,1002,1002,1002,0
20230802,121700,13472479,1002,1002,1002,1002,0
20230802,121600,13472479,1002,1002,1002,1002,0
20230802,121500,13472479,1002,1002,1002,1002,14
20230802,121400,13458451,1002,1002,1002,1002,0
20230802,121300,13458451,1002,1002,1002,1002,0
20230802,121200,13458451,1002,1002,1002,1002,0
20230802,121100,13458451,1002,1002,1002,1002,0
20230802,121000,13458451,1002,1002,1002,1002,0
20230802,120900,13458451,1002,1002,1002,1002,0
20230802,120800,13458451,1002,1002,1002,1002,0
20230802,120700,13458451,1002,1002,1002,1002,0
20230802,120600,13458451,1002,1002,1002,1002,3
20230802,120500,13455445,1002,1002,1002,1002,0
20230802,120400,13455445,1002,1002,1002,1002,11
20230802,120300,13444423,1002,1002,1002,1002,0
20230802,120200,13444423,1002,1002,1002,1002,0
20230802,120100,13444423,1002,1003,1003,1002,601
20230802,120000,12842216,1002,1002,1002,1002,0
20230802,115900,12842216,1002,1004,1004,1002,29
20230802,115800,12813124,1005,1005,1005,1005,0
20230802,115700,12813124,1005,1005,1005,1005,2
20230802,115600,12811114,1005,1005,1005,1005,1
20230802,115500,12810109,1008,1008,1008,1008,0
20230802,115400,12810109,1008,1008,1008,1008,0
20230802,115300,12810109,1008,1008,1008,1008,0
20230802,115200,12810109,1008,1008,1008,1008,0
20230802,115100,12810109,1008,1008,1008,1008,0
20230802,115000,12810109,1008,1008,1008,1008,0
20230802,114900,12810109,1008,1008,1008,1008,0
20230802,114800,12810109,1008,1008,1008,1008,0
20230802,114700,12810109,1008,1008,1008,1008,0
20230802,114600,12810109,1008,1008,1008,1008,0
20230802,114500,12810109,1008,1008,1008,1008,0
20230802,114400,12810109,1008,1008,1008,1008,0
20230802,114300,12810109,1008,1008,1008,1008,0
20230802,114200,12810109,1008,1008,1008,1008,0
20230802,114100,12810109,1008,1008,1008,1008,0
20230802,114000,12810109,1008,1008,1008,1008,0
20230802,113900,12810109,1008,1002,1008,1002,492
20230802,113800,12317084,1002,1004,1004,1002,1482
20230802,113700,10830637,1004,1006,1006,1004,734
20230802,113600,10093674,1006,1007,1007,1006,49
20230802,113500,10044332,1008,1008,1008,1008,1
20230802,113400,10043324,1008,1008,1008,1008,0
20230802,113300,10043324,1008,1008,1008,1008,0
20230802,113200,10043324,1008,1008,1008,1008,0
20230802,113100,10043324,1008,1008,1008,1008,0
20230802,113000,10043324,1008,1008,1008,1008,0
20230802,112900,10043324,1008,1008,1008,1008,0
20230802,112800,10043324,1008,1008,1008,1008,0
20230802,112700,10043324,1008,1008,1008,1008,0
20230802,112600,10043324,1008,1008,1008,1008,3
20230802,112500,10040300,1008,1008,1008,1008,0
20230802,112400,10040300,1008,1008,1008,1008,0
20230802,112300,10040300,1008,1008,1008,1008,0
20230802,112200,10040300,1008,1008,1008,1008,0
20230802,112100,10040300,1008,1008,1008,1008,0
20230802,112000,10040300,1008,1008,1008,1008,0
20230802,111900,10040300,1008,1008,1008,1008,0
20230802,111800,10040300,1008,1008,1008,1008,0
20230802,111700,10040300,1008,1007,1008,1007,3
20230802,111600,10037278,1008,1008,1008,1008,0
20230802,111500,10037278,1008,1008,1008,1008,0
20230802,111400,10037278,1008,1008,1008,1008,0
20230802,111300,10037278,1008,1008,1008,1008,0
20230802,111200,10037278,1008,1008,1008,1008,0
20230802,111100,10037278,1008,1008,1008,1008,0
20230802,111000,10037278,1008,1008,1008,1008,0
20230802,110900,10037278,1008,1008,1008,1008,0
20230802,110800,10037278,1008,1008,1008,1008,0
20230802,110700,10037278,1008,1008,1008,1008,0
20230802,110600,10037278,1008,1008,1008,1008,0
20230802,110500,10037278,1008,1008,1008,1008,0
20230802,110400,10037278,1008,1008,1008,1008,0
20230802,110300,10037278,1008,1008,1008,1008,0
20230802,110200,10037278,1008,1008,1008,1008,0
20230802,110100,10037278,1008,1008,1008,1008,0
20230802,110000,10037278,1008,1008,1008,1008,0
20230802,105900,10037278,1008,1008,1008,1008,0
20230802,105800,10037278,1008,1008,1008,1008,0
20230802,105700,10037278,1008,1008,1008,1008,0
20230802,105600,10037278,1008,1008,1008,1008,0
20230802,105500,10037278,1008,1008,1008,1008,0
20230802,105400,10037278,1008,1008,1008,1008,0
20230802,105300,10037278,1008,1008,1008,1008,10
20230802,105200,10027198,1005,1005,1005,1005,0
20230802,105100,10027198,1005,1005,1005,1005,121
20230802,105000,9905593,1005,1005,1005,1005,424
20230802,104900,9479473,1005,1005,1005,1005,0
20230802,104800,9479473,1005,1005,1005,1005,0
20230802,104700,9479473,1005,1005,1005,1005,361
20230802,104600,9116668,1005,1005,1005,1005,1
20230802,104500,9115663,1005,1005,1005,1005,1
20230802,104400,9114658,1005,1005,1005,1005,0
20230802,104300,9114658,1005,1005,1005,1005,0
20230802,104200,9114658,1005,1005,1005,1005,33
20230802,104100,9081493,1005,1005,1005,1005,40
20230802,104000,9041293,1008,1008,1008,1008,20
20230802,103900,9021133,1005,1005,1005,1005,1
20230802,103800,9020128,1005,1005,1005,1005,0
20230802,103700,9020128,1005,1005,1005,1005,0
20230802,103600,9020128,1005,1005,1005,1005,1
20230802,103500,9019123,1005,1005,1005,1005,1
20230802,103400,9018118,1005,1005,1005,1005,0
20230802,103300,9018118,1005,1005,1005,1005,583
20230802,103200,8432203,1008,1008,1008,1008,0
20230802,103100,8432203,1008,1008,1008,1008,0
20230802,103000,8432203,1008,1008,1008,1008,0
20230802,102900,8432203,1008,1005,1008,1005,10
20230802,102800,8422126,1005,1005,1005,1005,2
20230802,102700,8420116,1004,1004,1004,1004,0
20230802,102600,8420116,1004,1004,1004,1004,1
20230802,102500,8419112,1003,1002,1003,1002,16
20230802,102400,8403065,1002,1006,1006,1002,50
20230802,102300,8352833,1008,1008,1008,1008,2
20230802,102200,8350817,1002,1002,1002,1002,0
20230802,102100,8350817,1002,1008,1008,1002,600
20230802,102000,7748503,1008,1008,1008,1008,0
20230802,101900,7748503,1008,1008,1008,1008,0
20230802,101800,7748503,1008,1008,1008,1008,0
20230802,101700,7748503,1008,1008,1008,1008,0
20230802,101600,7748503,1008,1008,1008,1008,31
20230802,101500,7717255,1009,1009,1009,1009,0
20230802,101400,7717255,1009,1009,1009,1009,0
20230802,101300,7717255,1009,1009,1009,1009,0
20230802,101200,7717255,1009,1009,1009,1009,0
20230802,101100,7717255,1009,1009,1009,1009,4
20230802,101000,7713219,1009,1009,1009,1009,0
20230802,100900,7713219,1009,1009,1009,1009,0
20230802,100800,7713219,1009,1009,1009,1009,1
20230802,100700,7712210,1008,1008,1008,1008,3
20230802,100600,7709186,1005,1005,1005,1005,0
20230802,100500,7709186,1005,1005,1005,1005,0
20230802,100400,7709186,1005,1005,1005,1005,0
20230802,100300,7709186,1005,1005,1005,1005,0
20230802,100200,7709186,1005,1005,1005,1005,30
20230802,100100,7679036,1009,1009,1009,1009,0
20230802,100000,7679036,1009,1009,1009,1009,0
20230802,095900,7679036,1009,1009,1009,1009,36
20230802,095800,7642712,1009,1009,1009,1009,20
20230802,095700,7622532,1010,1010,1010,1010,0
20230802,095600,7622532,1010,1010,1010,1010,0
20230802,095500,7622532,1010,1010,1010,1010,10
20230802,095400,7612432,1010,1010,1010,1010,0
20230802,095300,7612432,1010,1010,1010,1010,0
20230802,095200,7612432,1010,1010,1010,1010,0
20230802,095100,7612432,1010,1010,1010,1010,0
20230802,095000,7612432,1010,1010,1010,1010,0
20230802,094900,7612432,1010,1010,1010,1010,0
20230802,094800,7612432,1010,1010,1010,1010,2
20230802,094700,7610412,1010,1010,1010,1010,1
20230802,094600,7609402,1009,1010,1010,1009,5
20230802,094500,7604356,1009,1009,1009,1009,1
20230802,094400,7603347,1010,1009,1010,1009,11
20230802,094300,7592247,1009,1010,1010,1009,37
20230802,094200,7554912,1010,1010,1010,1010,0
20230802,094100,7554912,1010,1010,1010,1010,1
20230802,094000,7553902,1010,1010,1010,1010,10
20230802,093900,7543802,1010,1010,1010,1010,20
20230802,093800,7523602,1010,1010,1010,1010,28
20230802,093700,7495322,1010,1010,1010,1010,1
20230802,093600,7494312,1010,1010,1010,1010,1
20230802,093500,7493302,1010,1010,1010,1010,2
20230802,093400,7491282,1005,1011,1011,1005,1006
20230802,093300,6480216,1011,1011,1011,1011,6
20230802,093200,6474150,1011,1010,1011,1006,62
20230802,093100,6411618,1011,1011,1011,1011,3
20230802,093000,6408585,1011,1011,1011,1011,0
20230802,092900,6408585,1011,1011,1011,1011,10
20230802,092800,6398475,1011,1011,1011,1011,13
20230802,092700,6385332,1011,1011,1011,1011,0
20230802,092600,6385332,1011,1011,1011,1011,2
20230802,092500,6383310,1005,1005,1005,1005,188
20230802,092400,6194370,1005,1005,1005,1005,0
20230802,092300,6194370,1005,1005,1005,1005,2
20230802,092200,6192360,1011,1011,1011,1011,2
20230802,092100,6190338,1004,1004,1004,1004,0
20230802,092000,6190338,1004,1004,1004,1004,0
20230802,091900,6190338,1004,1006,1006,1004,4931
20230802,091800,1236814,1011,1011,1011,1011,1
20230802,091700,1235803,1006,1006,1006,1006,19
20230802,091600,1216689,1011,1011,1011,1011,0
20230802,091500,1216689,1011,1011,1011,1011,0
20230802,091400,1216689,1011,1011,1011,1011,5
20230802,091300,1211634,1012,1006,1012,1006,9
20230802,091200,1202568,1012,1012,1012,1012,3
20230802,091100,1199532,1006,1006,1006,1006,0
20230802,091000,1199532,1006,1006,1006,1006,555
20230802,090900,641202,1005,1005,1005,1005,0
20230802,090800,641202,1005,1005,1005,1005,0
20230802,090700,641202,1005,1012,1012,1005,547
20230802,090600,91145,1012,1012,1012,1012,0
20230802,090500,91145,1012,1012,1012,1012,0
20230802,090400,91145,1012,1012,1012,1012,1
20230802,090300,90133,1012,1012,1012,1012,24
20230802,090200,65845,1013,1013,1013,1013,0
20230802,090100,65845,1013,1013,1013,1013,0
20230802,090000,65845,1013,1013,1013,1013,65