KissMeData/145270/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,195900,34524826,1003,1003,1003,1003,835
20230809,195800,34524826,1003,1003,1003,1003,0
20230809,195700,34524826,1003,1003,1003,1003,0
20230809,195600,34524826,1003,1003,1003,1003,0
20230809,195500,34524826,1003,1003,1003,1003,0
20230809,195400,34524826,1003,1003,1003,1003,0
20230809,195300,34524826,1003,1003,1003,1003,0
20230809,195200,34524826,1003,1003,1003,1003,0
20230809,195100,34524826,1003,1003,1003,1003,0
20230809,195000,34524826,1003,1003,1003,1003,0
20230809,194900,34524826,1003,1003,1003,1003,0
20230809,194800,34524826,1003,1003,1003,1003,0
20230809,194700,34524826,1003,1003,1003,1003,0
20230809,194600,34524826,1003,1003,1003,1003,0
20230809,194500,34524826,1003,1003,1003,1003,0
20230809,194400,34524826,1003,1003,1003,1003,0
20230809,194300,34524826,1003,1003,1003,1003,0
20230809,194200,34524826,1003,1003,1003,1003,0
20230809,194100,34524826,1003,1003,1003,1003,0
20230809,194000,34524826,1003,1003,1003,1003,0
20230809,193900,34524826,1003,1003,1003,1003,0
20230809,193800,34524826,1003,1003,1003,1003,0
20230809,193700,34524826,1003,1003,1003,1003,0
20230809,193600,34524826,1003,1003,1003,1003,0
20230809,193500,34524826,1003,1003,1003,1003,0
20230809,193400,34524826,1003,1003,1003,1003,0
20230809,193300,34524826,1003,1003,1003,1003,0
20230809,193200,34524826,1003,1003,1003,1003,0
20230809,193100,34524826,1003,1003,1003,1003,0
20230809,193000,34524826,1003,1003,1003,1003,0
20230809,192900,34524826,1003,1003,1003,1003,835
20230809,192800,34524826,1003,1003,1003,1003,0
20230809,192700,34524826,1003,1003,1003,1003,0
20230809,192600,34524826,1003,1003,1003,1003,0
20230809,192500,34524826,1003,1003,1003,1003,0
20230809,192400,34524826,1003,1003,1003,1003,0
20230809,192300,34524826,1003,1003,1003,1003,0
20230809,192200,34524826,1003,1003,1003,1003,0
20230809,192100,34524826,1003,1003,1003,1003,0
20230809,192000,34524826,1003,1003,1003,1003,0
20230809,191900,34524826,1003,1003,1003,1003,0
20230809,191800,34524826,1003,1003,1003,1003,0
20230809,191700,34524826,1003,1003,1003,1003,0
20230809,191600,34524826,1003,1003,1003,1003,0
20230809,191500,34524826,1003,1003,1003,1003,0
20230809,191400,34524826,1003,1003,1003,1003,0
20230809,191300,34524826,1003,1003,1003,1003,0
20230809,191200,34524826,1003,1003,1003,1003,0
20230809,191100,34524826,1003,1003,1003,1003,0
20230809,191000,34524826,1003,1003,1003,1003,0
20230809,190900,34524826,1003,1003,1003,1003,0
20230809,190800,34524826,1003,1003,1003,1003,0
20230809,190700,34524826,1003,1003,1003,1003,0
20230809,190600,34524826,1003,1003,1003,1003,0
20230809,190500,34524826,1003,1003,1003,1003,0
20230809,190400,34524826,1003,1003,1003,1003,0
20230809,190300,34524826,1003,1003,1003,1003,0
20230809,190200,34524826,1003,1003,1003,1003,0
20230809,190100,34524826,1003,1003,1003,1003,0
20230809,190000,34524826,1003,1003,1003,1003,0
20230809,185900,34524826,1003,1003,1003,1003,835
20230809,185800,34524826,1003,1003,1003,1003,0
20230809,185700,34524826,1003,1003,1003,1003,0
20230809,185600,34524826,1003,1003,1003,1003,0
20230809,185500,34524826,1003,1003,1003,1003,0
20230809,185400,34524826,1003,1003,1003,1003,0
20230809,185300,34524826,1003,1003,1003,1003,0
20230809,185200,34524826,1003,1003,1003,1003,0
20230809,185100,34524826,1003,1003,1003,1003,0
20230809,185000,34524826,1003,1003,1003,1003,0
20230809,184900,34524826,1003,1003,1003,1003,0
20230809,184800,34524826,1003,1003,1003,1003,0
20230809,184700,34524826,1003,1003,1003,1003,0
20230809,184600,34524826,1003,1003,1003,1003,0
20230809,184500,34524826,1003,1003,1003,1003,0
20230809,184400,34524826,1003,1003,1003,1003,0
20230809,184300,34524826,1003,1003,1003,1003,0
20230809,184200,34524826,1003,1003,1003,1003,0
20230809,184100,34524826,1003,1003,1003,1003,0
20230809,184000,34524826,1003,1003,1003,1003,0
20230809,183900,34524826,1003,1003,1003,1003,0
20230809,183800,34524826,1003,1003,1003,1003,0
20230809,183700,34524826,1003,1003,1003,1003,0
20230809,183600,34524826,1003,1003,1003,1003,0
20230809,183500,34524826,1003,1003,1003,1003,0
20230809,183400,34524826,1003,1003,1003,1003,0
20230809,183300,34524826,1003,1003,1003,1003,0
20230809,183200,34524826,1003,1003,1003,1003,0
20230809,183100,34524826,1003,1003,1003,1003,0
20230809,183000,34524826,1003,1003,1003,1003,0
20230809,182900,34524826,1003,1003,1003,1003,835
20230809,182800,34524826,1003,1003,1003,1003,0
20230809,182700,34524826,1003,1003,1003,1003,0
20230809,182600,34524826,1003,1003,1003,1003,0
20230809,182500,34524826,1003,1003,1003,1003,0
20230809,182400,34524826,1003,1003,1003,1003,0
20230809,182300,34524826,1003,1003,1003,1003,0
20230809,182200,34524826,1003,1003,1003,1003,0
20230809,182100,34524826,1003,1003,1003,1003,0
20230809,182000,34524826,1003,1003,1003,1003,0
20230809,181900,34524826,1003,1003,1003,1003,0
20230809,181800,34524826,1003,1003,1003,1003,0
20230809,181700,34524826,1003,1003,1003,1003,0
20230809,181600,34524826,1003,1003,1003,1003,0
20230809,181500,34524826,1003,1003,1003,1003,0
20230809,181400,34524826,1003,1003,1003,1003,0
20230809,181300,34524826,1003,1003,1003,1003,0
20230809,181200,34524826,1003,1003,1003,1003,0
20230809,181100,34524826,1003,1003,1003,1003,0
20230809,181000,34524826,1003,1003,1003,1003,0
20230809,180900,34524826,1003,1003,1003,1003,0
20230809,180800,34524826,1003,1003,1003,1003,0
20230809,180700,34524826,1003,1003,1003,1003,0
20230809,180600,34524826,1003,1003,1003,1003,0
20230809,180500,34524826,1003,1003,1003,1003,0
20230809,180400,34524826,1003,1003,1003,1003,0
20230809,180300,34524826,1003,1003,1003,1003,0
20230809,180200,34524826,1003,1003,1003,1003,0
20230809,180100,34524826,1003,1003,1003,1003,0
20230809,180000,34524826,1003,1003,1003,1003,0
20230809,175900,34524826,1003,1003,1003,1003,835
20230809,175800,34524826,1003,1003,1003,1003,0
20230809,175700,34524826,1003,1003,1003,1003,0
20230809,175600,34524826,1003,1003,1003,1003,0
20230809,175500,34524826,1003,1003,1003,1003,0
20230809,175400,34524826,1003,1003,1003,1003,0
20230809,175300,34524826,1003,1003,1003,1003,0
20230809,175200,34524826,1003,1003,1003,1003,0
20230809,175100,34524826,1003,1003,1003,1003,0
20230809,175000,34524826,1003,1003,1003,1003,0
20230809,174900,34524826,1003,1003,1003,1003,0
20230809,174800,34524826,1003,1003,1003,1003,0
20230809,174700,34524826,1003,1003,1003,1003,0
20230809,174600,34524826,1003,1003,1003,1003,0
20230809,174500,34524826,1003,1003,1003,1003,0
20230809,174400,34524826,1003,1003,1003,1003,0
20230809,174300,34524826,1003,1003,1003,1003,0
20230809,174200,34524826,1003,1003,1003,1003,0
20230809,174100,34524826,1003,1003,1003,1003,0
20230809,174000,34524826,1003,1003,1003,1003,0
20230809,173900,34524826,1003,1003,1003,1003,0
20230809,173800,34524826,1003,1003,1003,1003,0
20230809,173700,34524826,1003,1003,1003,1003,0
20230809,173600,34524826,1003,1003,1003,1003,0
20230809,173500,34524826,1003,1003,1003,1003,0
20230809,173400,34524826,1003,1003,1003,1003,0
20230809,173300,34524826,1003,1003,1003,1003,0
20230809,173200,34524826,1003,1003,1003,1003,0
20230809,173100,34524826,1003,1003,1003,1003,0
20230809,173000,34524826,1003,1003,1003,1003,0
20230809,172900,34524826,1003,1003,1003,1003,835
20230809,172800,34524826,1003,1003,1003,1003,0
20230809,172700,34524826,1003,1003,1003,1003,0
20230809,172600,34524826,1003,1003,1003,1003,0
20230809,172500,34524826,1003,1003,1003,1003,0
20230809,172400,34524826,1003,1003,1003,1003,0
20230809,172300,34524826,1003,1003,1003,1003,0
20230809,172200,34524826,1003,1003,1003,1003,0
20230809,172100,34524826,1003,1003,1003,1003,0
20230809,172000,34524826,1003,1003,1003,1003,0
20230809,171900,34524826,1003,1003,1003,1003,0
20230809,171800,34524826,1003,1003,1003,1003,0
20230809,171700,34524826,1003,1003,1003,1003,0
20230809,171600,34524826,1003,1003,1003,1003,0
20230809,171500,34524826,1003,1003,1003,1003,0
20230809,171400,34524826,1003,1003,1003,1003,0
20230809,171300,34524826,1003,1003,1003,1003,0
20230809,171200,34524826,1003,1003,1003,1003,0
20230809,171100,34524826,1003,1003,1003,1003,0
20230809,171000,34524826,1003,1003,1003,1003,0
20230809,170900,34524826,1003,1003,1003,1003,0
20230809,170800,34524826,1003,1003,1003,1003,0
20230809,170700,34524826,1003,1003,1003,1003,0
20230809,170600,34524826,1003,1003,1003,1003,0
20230809,170500,34524826,1003,1003,1003,1003,0
20230809,170400,34524826,1003,1003,1003,1003,0
20230809,170300,34524826,1003,1003,1003,1003,0
20230809,170200,34524826,1003,1003,1003,1003,0
20230809,170100,34524826,1003,1003,1003,1003,0
20230809,170000,34524826,1003,1003,1003,1003,0
20230809,165900,34524826,1003,1003,1003,1003,835
20230809,165800,34524826,1003,1003,1003,1003,0
20230809,165700,34524826,1003,1003,1003,1003,0
20230809,165600,34524826,1003,1003,1003,1003,0
20230809,165500,34524826,1003,1003,1003,1003,0
20230809,165400,34524826,1003,1003,1003,1003,0
20230809,165300,34524826,1003,1003,1003,1003,0
20230809,165200,34524826,1003,1003,1003,1003,0
20230809,165100,34524826,1003,1003,1003,1003,0
20230809,165000,34524826,1003,1003,1003,1003,0
20230809,164900,34524826,1003,1003,1003,1003,0
20230809,164800,34524826,1003,1003,1003,1003,0
20230809,164700,34524826,1003,1003,1003,1003,0
20230809,164600,34524826,1003,1003,1003,1003,0
20230809,164500,34524826,1003,1003,1003,1003,0
20230809,164400,34524826,1003,1003,1003,1003,0
20230809,164300,34524826,1003,1003,1003,1003,0
20230809,164200,34524826,1003,1003,1003,1003,0
20230809,164100,34524826,1003,1003,1003,1003,0
20230809,164000,34524826,1003,1003,1003,1003,0
20230809,163900,34524826,1003,1003,1003,1003,0
20230809,163800,34524826,1003,1003,1003,1003,0
20230809,163700,34524826,1003,1003,1003,1003,0
20230809,163600,34524826,1003,1003,1003,1003,0
20230809,163500,34524826,1003,1003,1003,1003,0
20230809,163400,34524826,1003,1003,1003,1003,0
20230809,163300,34524826,1003,1003,1003,1003,0
20230809,163200,34524826,1003,1003,1003,1003,0
20230809,163100,34524826,1003,1003,1003,1003,0
20230809,163000,34524826,1003,1003,1003,1003,0
20230809,162900,34524826,1003,1003,1003,1003,835
20230809,162800,34524826,1003,1003,1003,1003,0
20230809,162700,34524826,1003,1003,1003,1003,0
20230809,162600,34524826,1003,1003,1003,1003,0
20230809,162500,34524826,1003,1003,1003,1003,0
20230809,162400,34524826,1003,1003,1003,1003,0
20230809,162300,34524826,1003,1003,1003,1003,0
20230809,162200,34524826,1003,1003,1003,1003,0
20230809,162100,34524826,1003,1003,1003,1003,0
20230809,162000,34524826,1003,1003,1003,1003,0
20230809,161900,34524826,1003,1003,1003,1003,0
20230809,161800,34524826,1003,1003,1003,1003,0
20230809,161700,34524826,1003,1003,1003,1003,0
20230809,161600,34524826,1003,1003,1003,1003,0
20230809,161500,34524826,1003,1003,1003,1003,0
20230809,161400,34524826,1003,1003,1003,1003,0
20230809,161300,34524826,1003,1003,1003,1003,0
20230809,161200,34524826,1003,1003,1003,1003,0
20230809,161100,34524826,1003,1003,1003,1003,0
20230809,161000,34524826,1003,1003,1003,1003,0
20230809,160900,34524826,1003,1003,1003,1003,0
20230809,160800,34524826,1003,1003,1003,1003,0
20230809,160700,34524826,1003,1003,1003,1003,0
20230809,160600,34524826,1003,1003,1003,1003,0
20230809,160500,34524826,1003,1003,1003,1003,0
20230809,160400,34524826,1003,1003,1003,1003,0
20230809,160300,34524826,1003,1003,1003,1003,0
20230809,160200,34524826,1003,1003,1003,1003,0
20230809,160100,34524826,1003,1003,1003,1003,0
20230809,160000,34524826,1003,1003,1003,1003,0
20230809,155900,34524826,1003,1003,1003,1003,835
20230809,155800,34524826,1003,1003,1003,1003,0
20230809,155700,34524826,1003,1003,1003,1003,0
20230809,155600,34524826,1003,1003,1003,1003,0
20230809,155500,34524826,1003,1003,1003,1003,0
20230809,155400,34524826,1003,1003,1003,1003,0
20230809,155300,34524826,1003,1003,1003,1003,0
20230809,155200,34524826,1003,1003,1003,1003,0
20230809,155100,34524826,1003,1003,1003,1003,0
20230809,155000,34524826,1003,1003,1003,1003,0
20230809,154900,34524826,1003,1003,1003,1003,0
20230809,154800,34524826,1003,1003,1003,1003,0
20230809,154700,34524826,1003,1003,1003,1003,0
20230809,154600,34524826,1003,1003,1003,1003,0
20230809,154500,34524826,1003,1003,1003,1003,0
20230809,154400,34524826,1003,1003,1003,1003,0
20230809,154300,34524826,1003,1003,1003,1003,0
20230809,154200,34524826,1003,1003,1003,1003,0
20230809,154100,34524826,1003,1003,1003,1003,0
20230809,154000,34524826,1003,1003,1003,1003,0
20230809,153900,34524826,1003,1003,1003,1003,0
20230809,153800,34524826,1003,1003,1003,1003,0
20230809,153700,34524826,1003,1003,1003,1003,0
20230809,153600,34524826,1003,1003,1003,1003,0
20230809,153500,34524826,1003,1003,1003,1003,0
20230809,153400,34524826,1003,1003,1003,1003,0
20230809,153300,34524826,1003,1003,1003,1003,0
20230809,153200,34524826,1003,1003,1003,1003,0
20230809,153100,34524826,1003,1003,1003,1003,0
20230809,153000,34524826,1003,1003,1003,1003,835
20230809,152900,33687321,1002,1002,1002,1002,0
20230809,152800,33687321,1002,1002,1002,1002,0
20230809,152700,33687321,1002,1002,1002,1002,0
20230809,152600,33687321,1002,1002,1002,1002,0
20230809,152500,33687321,1002,1002,1002,1002,0
20230809,152400,33687321,1002,1002,1002,1002,0
20230809,152300,33687321,1002,1002,1002,1002,0
20230809,152200,33687321,1002,1002,1002,1002,0
20230809,152100,33687321,1002,1002,1002,1002,0
20230809,152000,33687321,1002,1002,1002,1002,0
20230809,151900,33687321,1002,1002,1002,1002,0
20230809,151800,33687321,1002,1002,1002,1002,0
20230809,151700,33687321,1002,1002,1002,1002,0
20230809,151600,33687321,1002,1002,1002,1002,0
20230809,151500,33687321,1002,1002,1002,1002,0
20230809,151400,33687321,1002,1002,1002,1002,0
20230809,151300,33687321,1002,1002,1002,1002,0
20230809,151200,33687321,1002,1003,1003,1002,1012
20230809,151100,32672297,1003,1003,1003,1003,0
20230809,151000,32672297,1003,1003,1003,1003,0
20230809,150900,32672297,1003,1003,1003,1003,6
20230809,150800,32666279,1002,1002,1002,1002,0
20230809,150700,32666279,1002,1002,1002,1002,0
20230809,150600,32666279,1002,1002,1002,1002,100
20230809,150500,32566079,1002,1002,1002,1002,0
20230809,150400,32566079,1002,1002,1002,1002,0
20230809,150300,32566079,1002,1002,1002,1002,893
20230809,150200,31671293,1001,1001,1001,1001,0
20230809,150100,31671293,1001,1001,1001,1001,100
20230809,150000,31571193,1001,1001,1001,1001,0
20230809,145900,31571193,1001,1001,1001,1001,0
20230809,145800,31571193,1001,1001,1001,1001,0
20230809,145700,31571193,1001,1001,1001,1001,0
20230809,145600,31571193,1001,1001,1001,1001,0
20230809,145500,31571193,1001,1001,1001,1001,0
20230809,145400,31571193,1001,1001,1001,1001,0
20230809,145300,31571193,1001,1001,1001,1001,0
20230809,145200,31571193,1001,1001,1001,1001,0
20230809,145100,31571193,1001,1001,1001,1001,0
20230809,145000,31571193,1001,1001,1001,1001,1
20230809,144900,31570192,1001,1001,1001,1001,1
20230809,144800,31569191,1001,1001,1001,1001,0
20230809,144700,31569191,1001,1001,1001,1001,0
20230809,144600,31569191,1001,1001,1001,1001,0
20230809,144500,31569191,1001,1001,1001,1001,0
20230809,144400,31569191,1001,1001,1001,1001,0
20230809,144300,31569191,1001,1001,1001,1001,1
20230809,144200,31568190,1001,1001,1001,1001,1
20230809,144100,31567189,1001,1001,1001,1001,0
20230809,144000,31567189,1001,1001,1001,1001,0
20230809,143900,31567189,1001,1001,1001,1001,0
20230809,143800,31567189,1001,1001,1001,1001,0
20230809,143700,31567189,1001,1001,1001,1001,0
20230809,143600,31567189,1001,1001,1001,1001,0
20230809,143500,31567189,1001,1001,1001,1001,0
20230809,143400,31567189,1001,1001,1001,1001,0
20230809,143300,31567189,1001,1001,1001,1001,0
20230809,143200,31567189,1001,1001,1001,1001,0
20230809,143100,31567189,1001,1001,1001,1001,0
20230809,143000,31567189,1001,1001,1001,1001,0
20230809,142900,31567189,1001,1001,1001,1001,0
20230809,142800,31567189,1001,1001,1001,1001,0
20230809,142700,31567189,1001,1001,1001,1001,0
20230809,142600,31567189,1001,1001,1001,1001,0
20230809,142500,31567189,1001,1001,1001,1001,0
20230809,142400,31567189,1001,1001,1001,1001,2
20230809,142300,31565187,999,999,999,999,0
20230809,142200,31565187,999,999,999,999,0
20230809,142100,31565187,999,999,999,999,0
20230809,142000,31565187,999,999,999,999,0
20230809,141900,31565187,999,999,999,999,0
20230809,141800,31565187,999,999,999,999,0
20230809,141700,31565187,999,999,999,999,0
20230809,141600,31565187,999,999,999,999,0
20230809,141500,31565187,999,999,999,999,0
20230809,141400,31565187,999,999,999,999,0
20230809,141300,31565187,999,999,999,999,1
20230809,141200,31564188,999,999,999,999,0
20230809,141100,31564188,999,999,999,999,33
20230809,141000,31531221,999,999,999,999,0
20230809,140900,31531221,999,999,999,999,0
20230809,140800,31531221,999,999,999,999,2
20230809,140700,31529223,999,999,999,999,2
20230809,140600,31527225,1000,1000,1000,1000,67
20230809,140500,31460225,1001,1001,1001,1001,0
20230809,140400,31460225,1001,1001,1001,1001,1
20230809,140300,31459224,1000,1000,1000,1000,0
20230809,140200,31459224,1000,1000,1000,1000,0
20230809,140100,31459224,1000,1000,1000,1000,0
20230809,140000,31459224,1000,1000,1000,1000,0
20230809,135900,31459224,1000,1000,1000,1000,0
20230809,135800,31459224,1000,1000,1000,1000,0
20230809,135700,31459224,1000,1000,1000,1000,0
20230809,135600,31459224,1000,1000,1000,1000,1
20230809,135500,31458224,1000,1000,1000,1000,1
20230809,135400,31457224,1000,1000,1000,1000,30
20230809,135300,31427224,1000,1000,1000,1000,0
20230809,135200,31427224,1000,1000,1000,1000,0
20230809,135100,31427224,1000,1000,1000,1000,3
20230809,135000,31424224,1001,1001,1001,1001,0
20230809,134900,31424224,1001,1001,1001,1001,0
20230809,134800,31424224,1001,1001,1001,1001,0
20230809,134700,31424224,1001,1001,1001,1001,0
20230809,134600,31424224,1001,1001,1001,1001,0
20230809,134500,31424224,1001,1001,1001,1001,0
20230809,134400,31424224,1001,1001,1001,1001,0
20230809,134300,31424224,1001,1000,1001,1000,4
20230809,134200,31420223,999,999,999,999,0
20230809,134100,31420223,999,999,999,999,2
20230809,134000,31418225,999,1000,1000,999,40
20230809,133900,31378247,1001,998,1001,998,127
20230809,133800,31251482,997,999,999,997,4000
20230809,133700,27262268,998,998,998,998,0
20230809,133600,27262268,998,998,998,998,0
20230809,133500,27262268,998,998,998,998,0
20230809,133400,27262268,998,998,998,998,0
20230809,133300,27262268,998,998,998,998,0
20230809,133200,27262268,998,998,998,998,0
20230809,133100,27262268,998,998,998,998,0
20230809,133000,27262268,998,998,998,998,0
20230809,132900,27262268,998,998,998,998,0
20230809,132800,27262268,998,998,998,998,0
20230809,132700,27262268,998,998,998,998,0
20230809,132600,27262268,998,998,998,998,0
20230809,132500,27262268,998,998,998,998,0
20230809,132400,27262268,998,998,998,998,0
20230809,132300,27262268,998,998,998,998,0
20230809,132200,27262268,998,998,998,998,0
20230809,132100,27262268,998,1000,1000,998,200
20230809,132000,27062588,1001,1001,1001,1001,0
20230809,131900,27062588,1001,1001,1001,1001,3
20230809,131800,27059585,1001,1001,1001,1001,0
20230809,131700,27059585,1001,1001,1001,1001,2
20230809,131600,27057583,1001,1001,1001,1001,1
20230809,131500,27056582,1001,1001,1001,1001,0
20230809,131400,27056582,1001,1001,1001,1001,0
20230809,131300,27056582,1001,1001,1001,1001,0
20230809,131200,27056582,1001,1001,1001,1001,0
20230809,131100,27056582,1001,1001,1001,1001,0
20230809,131000,27056582,1001,1000,1001,1000,8
20230809,130900,27048581,1000,1000,1000,1000,2
20230809,130800,27046581,1000,1000,1000,1000,0
20230809,130700,27046581,1000,1000,1000,1000,0
20230809,130600,27046581,1000,1000,1000,1000,0
20230809,130500,27046581,1000,1000,1000,1000,0
20230809,130400,27046581,1000,1000,1000,1000,0
20230809,130300,27046581,1000,1000,1000,1000,0
20230809,130200,27046581,1000,1000,1000,1000,0
20230809,130100,27046581,1000,1000,1000,1000,1
20230809,130000,27045581,1001,1001,1001,1001,0
20230809,125900,27045581,1001,1001,1001,1001,0
20230809,125800,27045581,1001,1001,1001,1001,0
20230809,125700,27045581,1001,1001,1001,1001,0
20230809,125600,27045581,1001,1001,1001,1001,0
20230809,125500,27045581,1001,1001,1001,1001,0
20230809,125400,27045581,1001,1001,1001,1001,0
20230809,125300,27045581,1001,1001,1001,1001,10
20230809,125200,27035571,998,998,998,998,0
20230809,125100,27035571,998,998,998,998,0
20230809,125000,27035571,998,998,998,998,0
20230809,124900,27035571,998,998,998,998,0
20230809,124800,27035571,998,998,998,998,0
20230809,124700,27035571,998,998,998,998,0
20230809,124600,27035571,998,998,998,998,0
20230809,124500,27035571,998,998,998,998,32
20230809,124400,27003635,1001,1001,1001,1001,0
20230809,124300,27003635,1001,1001,1001,1001,0
20230809,124200,27003635,1001,1001,1001,1001,0
20230809,124100,27003635,1001,1001,1001,1001,0
20230809,124000,27003635,1001,1001,1001,1001,4
20230809,123900,26999631,996,996,996,996,115
20230809,123800,26885091,997,997,997,997,135
20230809,123700,26750496,997,997,997,997,123
20230809,123600,26627865,997,997,997,997,0
20230809,123500,26627865,997,998,998,997,420
20230809,123400,26209107,1001,1001,1001,1001,0
20230809,123300,26209107,1001,1001,1001,1001,8
20230809,123200,26201099,998,998,998,998,0
20230809,123100,26201099,998,998,998,998,0
20230809,123000,26201099,998,998,998,998,0
20230809,122900,26201099,998,998,998,998,0
20230809,122800,26201099,998,998,998,998,0
20230809,122700,26201099,998,998,998,998,0
20230809,122600,26201099,998,998,998,998,0
20230809,122500,26201099,998,998,998,998,0
20230809,122400,26201099,998,998,998,998,0
20230809,122300,26201099,998,998,998,998,17
20230809,122200,26184133,997,997,997,997,0
20230809,122100,26184133,997,997,997,997,0
20230809,122000,26184133,997,997,997,997,0
20230809,121900,26184133,997,997,997,997,3
20230809,121800,26181142,997,999,999,997,96
20230809,121700,26085274,1001,1001,1001,1001,0
20230809,121600,26085274,1001,1001,1001,1001,0
20230809,121500,26085274,1001,1001,1001,1001,0
20230809,121400,26085274,1001,1001,1001,1001,0
20230809,121300,26085274,1001,1001,1001,1001,0
20230809,121200,26085274,1001,1001,1001,1001,0
20230809,121100,26085274,1001,1001,1001,1001,1
20230809,121000,26084273,999,999,999,999,0
20230809,120900,26084273,999,999,999,999,0
20230809,120800,26084273,999,999,999,999,0
20230809,120700,26084273,999,999,999,999,0
20230809,120600,26084273,999,999,999,999,1
20230809,120500,26083274,999,1001,1001,999,51
20230809,120400,26032225,1003,1003,1003,1003,0
20230809,120300,26032225,1003,1003,1003,1003,0
20230809,120200,26032225,1003,1003,1003,1003,0
20230809,120100,26032225,1003,1003,1003,1003,0
20230809,120000,26032225,1003,1003,1003,1003,0
20230809,115900,26032225,1003,1003,1003,1003,0
20230809,115800,26032225,1003,1003,1003,1003,0
20230809,115700,26032225,1003,1003,1003,1003,0
20230809,115600,26032225,1003,1003,1003,1003,0
20230809,115500,26032225,1003,1003,1003,1003,0
20230809,115400,26032225,1003,1003,1003,1003,0
20230809,115300,26032225,1003,1003,1003,1003,0
20230809,115200,26032225,1003,1003,1003,1003,0
20230809,115100,26032225,1003,1003,1003,1003,0
20230809,115000,26032225,1003,1003,1003,1003,0
20230809,114900,26032225,1003,1003,1003,1003,0
20230809,114800,26032225,1003,1003,1003,1003,3
20230809,114700,26029216,1002,1003,1003,1002,501
20230809,114600,25527213,1003,1003,1003,1003,0
20230809,114500,25527213,1003,1003,1003,1003,0
20230809,114400,25527213,1003,1003,1003,1003,0
20230809,114300,25527213,1003,1003,1003,1003,0
20230809,114200,25527213,1003,1003,1003,1003,0
20230809,114100,25527213,1003,1003,1003,1003,1
20230809,114000,25526210,990,990,990,990,0
20230809,113900,25526210,990,990,990,990,0
20230809,113800,25526210,990,990,990,990,0
20230809,113700,25526210,990,990,990,990,0
20230809,113600,25526210,990,990,990,990,0
20230809,113500,25526210,990,990,990,990,0
20230809,113400,25526210,990,990,990,990,0
20230809,113300,25526210,990,990,990,990,0
20230809,113200,25526210,990,990,990,990,0
20230809,113100,25526210,990,990,990,990,0
20230809,113000,25526210,990,1002,1002,990,20000
20230809,112900,5672802,1002,1002,1002,1002,0
20230809,112800,5672802,1002,1002,1002,1002,0
20230809,112700,5672802,1002,1002,1002,1002,0
20230809,112600,5672802,1002,1002,1002,1002,0
20230809,112500,5672802,1002,1002,1002,1002,0
20230809,112400,5672802,1002,1002,1002,1002,0
20230809,112300,5672802,1002,1002,1002,1002,1
20230809,112200,5671800,1002,1002,1002,1002,1
20230809,112100,5670798,1003,1003,1003,1003,30
20230809,112000,5640708,1003,1003,1003,1003,0
20230809,111900,5640708,1003,1003,1003,1003,0
20230809,111800,5640708,1003,1003,1003,1003,0
20230809,111700,5640708,1003,1003,1003,1003,0
20230809,111600,5640708,1003,1003,1003,1003,0
20230809,111500,5640708,1003,1003,1003,1003,0
20230809,111400,5640708,1003,1003,1003,1003,0
20230809,111300,5640708,1003,1003,1003,1003,0
20230809,111200,5640708,1003,1003,1003,1003,0
20230809,111100,5640708,1003,1003,1003,1003,0
20230809,111000,5640708,1003,1003,1003,1003,0
20230809,110900,5640708,1003,1003,1003,1003,0
20230809,110800,5640708,1003,1003,1003,1003,0
20230809,110700,5640708,1003,1003,1003,1003,0
20230809,110600,5640708,1003,1003,1003,1003,0
20230809,110500,5640708,1003,1003,1003,1003,0
20230809,110400,5640708,1003,1003,1003,1003,0
20230809,110300,5640708,1003,1003,1003,1003,0
20230809,110200,5640708,1003,1003,1003,1003,0
20230809,110100,5640708,1003,1003,1003,1003,0
20230809,110000,5640708,1003,1003,1003,1003,0
20230809,105900,5640708,1003,1003,1003,1003,0
20230809,105800,5640708,1003,1003,1003,1003,0
20230809,105700,5640708,1003,1003,1003,1003,2
20230809,105600,5638702,1001,1001,1001,1001,0
20230809,105500,5638702,1001,1001,1001,1001,0
20230809,105400,5638702,1001,1001,1001,1001,0
20230809,105300,5638702,1001,1001,1001,1001,0
20230809,105200,5638702,1001,1001,1001,1001,0
20230809,105100,5638702,1001,1001,1001,1001,0
20230809,105000,5638702,1001,1001,1001,1001,0
20230809,104900,5638702,1001,1001,1001,1001,0
20230809,104800,5638702,1001,1001,1001,1001,0
20230809,104700,5638702,1001,1001,1001,1001,1
20230809,104600,5637701,1001,1001,1001,1001,1
20230809,104500,5636700,1001,1001,1001,1001,28
20230809,104400,5608672,1002,1002,1002,1002,0
20230809,104300,5608672,1002,1002,1002,1002,0
20230809,104200,5608672,1002,1002,1002,1002,2
20230809,104100,5606668,1001,1001,1001,1001,3
20230809,104000,5603665,1001,1001,1001,1001,3
20230809,103900,5600662,1003,1003,1003,1003,100
20230809,103800,5500362,1003,1003,1003,1003,0
20230809,103700,5500362,1003,1003,1003,1003,0
20230809,103600,5500362,1003,1003,1003,1003,0
20230809,103500,5500362,1003,1003,1003,1003,11
20230809,103400,5489329,1003,1003,1003,1003,0
20230809,103300,5489329,1003,1003,1003,1003,0
20230809,103200,5489329,1003,1003,1003,1003,0
20230809,103100,5489329,1003,1003,1003,1003,1
20230809,103000,5488326,1003,1003,1003,1003,0
20230809,102900,5488326,1003,1003,1003,1003,0
20230809,102800,5488326,1003,1003,1003,1003,0
20230809,102700,5488326,1003,1003,1003,1003,0
20230809,102600,5488326,1003,1003,1003,1003,300
20230809,102500,5187426,1003,1001,1003,1001,90
20230809,102400,5097168,1001,1001,1001,1001,0
20230809,102300,5097168,1001,1001,1001,1001,0
20230809,102200,5097168,1001,1001,1001,1001,0
20230809,102100,5097168,1001,1001,1001,1001,837
20230809,102000,4259331,1002,1002,1002,1002,0
20230809,101900,4259331,1002,1002,1002,1002,0
20230809,101800,4259331,1002,1001,1002,1001,2
20230809,101700,4257328,1001,1001,1001,1001,11
20230809,101600,4246317,1003,1001,1003,1001,72
20230809,101500,4174127,1001,1002,1002,1001,243
20230809,101400,3930649,1002,1002,1002,1002,0
20230809,101300,3930649,1002,1002,1002,1002,0
20230809,101200,3930649,1002,1002,1002,1002,0
20230809,101100,3930649,1002,1002,1002,1002,0
20230809,101000,3930649,1002,1002,1002,1002,49
20230809,100900,3881551,1003,1003,1003,1003,8
20230809,100800,3873527,1003,1003,1003,1003,3
20230809,100700,3870518,1003,1003,1003,1003,0
20230809,100600,3870518,1003,1003,1003,1003,0
20230809,100500,3870518,1003,1003,1003,1003,0
20230809,100400,3870518,1003,1003,1003,1003,0
20230809,100300,3870518,1003,1003,1003,1003,0
20230809,100200,3870518,1003,1003,1003,1003,0
20230809,100100,3870518,1003,1003,1003,1003,0
20230809,100000,3870518,1003,1003,1003,1003,0
20230809,095900,3870518,1003,1003,1003,1003,1
20230809,095800,3869515,1004,1004,1004,1004,0
20230809,095700,3869515,1004,1004,1004,1004,0
20230809,095600,3869515,1004,1004,1004,1004,1
20230809,095500,3868511,1004,1004,1004,1004,0
20230809,095400,3868511,1004,1004,1004,1004,0
20230809,095300,3868511,1004,1004,1004,1004,0
20230809,095200,3868511,1004,1004,1004,1004,8
20230809,095100,3860479,1004,1004,1004,1004,0
20230809,095000,3860479,1004,1004,1004,1004,0
20230809,094900,3860479,1004,1004,1004,1004,0
20230809,094800,3860479,1004,1003,1004,1003,4
20230809,094700,3856464,1004,1004,1004,1004,0
20230809,094600,3856464,1004,1004,1004,1004,0
20230809,094500,3856464,1004,1004,1004,1004,2
20230809,094400,3854456,1004,1004,1004,1004,0
20230809,094300,3854456,1004,1004,1004,1004,0
20230809,094200,3854456,1004,1005,1005,1004,80
20230809,094100,3774086,1004,1004,1004,1004,24
20230809,094000,3749990,1001,1001,1001,1001,0
20230809,093900,3749990,1001,1001,1001,1001,0
20230809,093800,3749990,1001,1004,1004,1001,54
20230809,093700,3695884,1004,1004,1004,1004,0
20230809,093600,3695884,1004,1004,1004,1004,2
20230809,093500,3693876,1005,1005,1005,1005,2
20230809,093400,3691866,1005,1005,1005,1005,0
20230809,093300,3691866,1005,1005,1005,1005,100
20230809,093200,3591366,1005,1005,1005,1005,3
20230809,093100,3588351,1005,1005,1005,1005,62
20230809,093000,3526041,1005,1005,1005,1005,60
20230809,092900,3465741,1004,1004,1004,1004,1
20230809,092800,3464737,1001,1001,1001,1001,0
20230809,092700,3464737,1001,1001,1001,1001,0
20230809,092600,3464737,1001,1001,1001,1001,0
20230809,092500,3464737,1001,1001,1001,1001,0
20230809,092400,3464737,1001,1001,1001,1001,0
20230809,092300,3464737,1001,1001,1001,1001,0
20230809,092200,3464737,1001,1001,1001,1001,0
20230809,092100,3464737,1001,1001,1001,1001,0
20230809,092000,3464737,1001,1001,1001,1001,0
20230809,091900,3464737,1001,1001,1001,1001,6
20230809,091800,3458731,1005,1005,1005,1005,1
20230809,091700,3457726,1006,1007,1007,1006,183
20230809,091600,3273626,1007,1006,1007,1006,18
20230809,091500,3255515,1006,1006,1006,1006,205
20230809,091400,3049285,1006,1006,1006,1006,0
20230809,091300,3049285,1006,1006,1006,1006,0
20230809,091200,3049285,1006,1006,1006,1006,0
20230809,091100,3049285,1006,1006,1006,1006,2
20230809,091000,3047273,1007,1004,1007,1004,22
20230809,090900,3025163,998,998,998,998,0
20230809,090800,3025163,998,998,998,998,1903
20230809,090700,1125969,998,1000,1000,998,1000
20230809,090600,127778,1004,1004,1004,1004,0
20230809,090500,127778,1004,1004,1004,1004,1
20230809,090400,126774,1005,1005,1005,1005,60
20230809,090300,66474,1005,1008,1008,1005,2
20230809,090200,64461,1008,1008,1008,1008,1
20230809,090100,63453,1005,1005,1005,1005,0
20230809,090000,63453,1005,1011,1011,1005,63