KissMeData/145270/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,200500,236087259,1013,1013,1013,1013,7814
20230801,200400,236087259,1013,1013,1013,1013,0
20230801,200300,236087259,1013,1013,1013,1013,0
20230801,200200,236087259,1013,1013,1013,1013,0
20230801,200100,236087259,1013,1013,1013,1013,0
20230801,200000,236087259,1013,1013,1013,1013,0
20230801,195900,236087259,1013,1013,1013,1013,0
20230801,195800,236087259,1013,1013,1013,1013,0
20230801,195700,236087259,1013,1013,1013,1013,0
20230801,195600,236087259,1013,1013,1013,1013,0
20230801,195500,236087259,1013,1013,1013,1013,0
20230801,195400,236087259,1013,1013,1013,1013,0
20230801,195300,236087259,1013,1013,1013,1013,0
20230801,195200,236087259,1013,1013,1013,1013,0
20230801,195100,236087259,1013,1013,1013,1013,0
20230801,195000,236087259,1013,1013,1013,1013,0
20230801,194900,236087259,1013,1013,1013,1013,0
20230801,194800,236087259,1013,1013,1013,1013,0
20230801,194700,236087259,1013,1013,1013,1013,0
20230801,194600,236087259,1013,1013,1013,1013,0
20230801,194500,236087259,1013,1013,1013,1013,0
20230801,194400,236087259,1013,1013,1013,1013,0
20230801,194300,236087259,1013,1013,1013,1013,0
20230801,194200,236087259,1013,1013,1013,1013,0
20230801,194100,236087259,1013,1013,1013,1013,0
20230801,194000,236087259,1013,1013,1013,1013,0
20230801,193900,236087259,1013,1013,1013,1013,0
20230801,193800,236087259,1013,1013,1013,1013,0
20230801,193700,236087259,1013,1013,1013,1013,0
20230801,193600,236087259,1013,1013,1013,1013,0
20230801,193500,236087259,1013,1013,1013,1013,7814
20230801,193400,236087259,1013,1013,1013,1013,0
20230801,193300,236087259,1013,1013,1013,1013,0
20230801,193200,236087259,1013,1013,1013,1013,0
20230801,193100,236087259,1013,1013,1013,1013,0
20230801,193000,236087259,1013,1013,1013,1013,0
20230801,192900,236087259,1013,1013,1013,1013,0
20230801,192800,236087259,1013,1013,1013,1013,0
20230801,192700,236087259,1013,1013,1013,1013,0
20230801,192600,236087259,1013,1013,1013,1013,0
20230801,192500,236087259,1013,1013,1013,1013,0
20230801,192400,236087259,1013,1013,1013,1013,0
20230801,192300,236087259,1013,1013,1013,1013,0
20230801,192200,236087259,1013,1013,1013,1013,0
20230801,192100,236087259,1013,1013,1013,1013,0
20230801,192000,236087259,1013,1013,1013,1013,0
20230801,191900,236087259,1013,1013,1013,1013,0
20230801,191800,236087259,1013,1013,1013,1013,0
20230801,191700,236087259,1013,1013,1013,1013,0
20230801,191600,236087259,1013,1013,1013,1013,0
20230801,191500,236087259,1013,1013,1013,1013,0
20230801,191400,236087259,1013,1013,1013,1013,0
20230801,191300,236087259,1013,1013,1013,1013,0
20230801,191200,236087259,1013,1013,1013,1013,0
20230801,191100,236087259,1013,1013,1013,1013,0
20230801,191000,236087259,1013,1013,1013,1013,0
20230801,190900,236087259,1013,1013,1013,1013,0
20230801,190800,236087259,1013,1013,1013,1013,0
20230801,190700,236087259,1013,1013,1013,1013,0
20230801,190600,236087259,1013,1013,1013,1013,0
20230801,190500,236087259,1013,1013,1013,1013,7814
20230801,190400,236087259,1013,1013,1013,1013,0
20230801,190300,236087259,1013,1013,1013,1013,0
20230801,190200,236087259,1013,1013,1013,1013,0
20230801,190100,236087259,1013,1013,1013,1013,0
20230801,190000,236087259,1013,1013,1013,1013,0
20230801,185900,236087259,1013,1013,1013,1013,0
20230801,185800,236087259,1013,1013,1013,1013,0
20230801,185700,236087259,1013,1013,1013,1013,0
20230801,185600,236087259,1013,1013,1013,1013,0
20230801,185500,236087259,1013,1013,1013,1013,0
20230801,185400,236087259,1013,1013,1013,1013,0
20230801,185300,236087259,1013,1013,1013,1013,0
20230801,185200,236087259,1013,1013,1013,1013,0
20230801,185100,236087259,1013,1013,1013,1013,0
20230801,185000,236087259,1013,1013,1013,1013,0
20230801,184900,236087259,1013,1013,1013,1013,0
20230801,184800,236087259,1013,1013,1013,1013,0
20230801,184700,236087259,1013,1013,1013,1013,0
20230801,184600,236087259,1013,1013,1013,1013,0
20230801,184500,236087259,1013,1013,1013,1013,0
20230801,184400,236087259,1013,1013,1013,1013,0
20230801,184300,236087259,1013,1013,1013,1013,0
20230801,184200,236087259,1013,1013,1013,1013,0
20230801,184100,236087259,1013,1013,1013,1013,0
20230801,184000,236087259,1013,1013,1013,1013,0
20230801,183900,236087259,1013,1013,1013,1013,0
20230801,183800,236087259,1013,1013,1013,1013,0
20230801,183700,236087259,1013,1013,1013,1013,0
20230801,183600,236087259,1013,1013,1013,1013,0
20230801,183500,236087259,1013,1013,1013,1013,7814
20230801,183400,236087259,1013,1013,1013,1013,0
20230801,183300,236087259,1013,1013,1013,1013,0
20230801,183200,236087259,1013,1013,1013,1013,0
20230801,183100,236087259,1013,1013,1013,1013,0
20230801,183000,236087259,1013,1013,1013,1013,0
20230801,182900,236087259,1013,1013,1013,1013,0
20230801,182800,236087259,1013,1013,1013,1013,0
20230801,182700,236087259,1013,1013,1013,1013,0
20230801,182600,236087259,1013,1013,1013,1013,0
20230801,182500,236087259,1013,1013,1013,1013,0
20230801,182400,236087259,1013,1013,1013,1013,0
20230801,182300,236087259,1013,1013,1013,1013,0
20230801,182200,236087259,1013,1013,1013,1013,0
20230801,182100,236087259,1013,1013,1013,1013,0
20230801,182000,236087259,1013,1013,1013,1013,0
20230801,181900,236087259,1013,1013,1013,1013,0
20230801,181800,236087259,1013,1013,1013,1013,0
20230801,181700,236087259,1013,1013,1013,1013,0
20230801,181600,236087259,1013,1013,1013,1013,0
20230801,181500,236087259,1013,1013,1013,1013,0
20230801,181400,236087259,1013,1013,1013,1013,0
20230801,181300,236087259,1013,1013,1013,1013,0
20230801,181200,236087259,1013,1013,1013,1013,0
20230801,181100,236087259,1013,1013,1013,1013,0
20230801,181000,236087259,1013,1013,1013,1013,0
20230801,180900,236087259,1013,1013,1013,1013,0
20230801,180800,236087259,1013,1013,1013,1013,0
20230801,180700,236087259,1013,1013,1013,1013,0
20230801,180600,236087259,1013,1013,1013,1013,0
20230801,180500,236087259,1013,1013,1013,1013,7814
20230801,180400,236087259,1013,1013,1013,1013,0
20230801,180300,236087259,1013,1013,1013,1013,0
20230801,180200,236087259,1013,1013,1013,1013,0
20230801,180100,236087259,1013,1013,1013,1013,0
20230801,180000,236087259,1013,1013,1013,1013,0
20230801,175900,236087259,1013,1013,1013,1013,0
20230801,175800,236087259,1013,1013,1013,1013,0
20230801,175700,236087259,1013,1013,1013,1013,0
20230801,175600,236087259,1013,1013,1013,1013,0
20230801,175500,236087259,1013,1013,1013,1013,0
20230801,175400,236087259,1013,1013,1013,1013,0
20230801,175300,236087259,1013,1013,1013,1013,0
20230801,175200,236087259,1013,1013,1013,1013,0
20230801,175100,236087259,1013,1013,1013,1013,0
20230801,175000,236087259,1013,1013,1013,1013,0
20230801,174900,236087259,1013,1013,1013,1013,0
20230801,174800,236087259,1013,1013,1013,1013,0
20230801,174700,236087259,1013,1013,1013,1013,0
20230801,174600,236087259,1013,1013,1013,1013,0
20230801,174500,236087259,1013,1013,1013,1013,0
20230801,174400,236087259,1013,1013,1013,1013,0
20230801,174300,236087259,1013,1013,1013,1013,0
20230801,174200,236087259,1013,1013,1013,1013,0
20230801,174100,236087259,1013,1013,1013,1013,0
20230801,174000,236087259,1013,1013,1013,1013,0
20230801,173900,236087259,1013,1013,1013,1013,0
20230801,173800,236087259,1013,1013,1013,1013,0
20230801,173700,236087259,1013,1013,1013,1013,0
20230801,173600,236087259,1013,1013,1013,1013,0
20230801,173500,236087259,1013,1013,1013,1013,7814
20230801,173400,236087259,1013,1013,1013,1013,0
20230801,173300,236087259,1013,1013,1013,1013,0
20230801,173200,236087259,1013,1013,1013,1013,0
20230801,173100,236087259,1013,1013,1013,1013,0
20230801,173000,236087259,1013,1013,1013,1013,0
20230801,172900,236087259,1013,1013,1013,1013,0
20230801,172800,236087259,1013,1013,1013,1013,0
20230801,172700,236087259,1013,1013,1013,1013,0
20230801,172600,236087259,1013,1013,1013,1013,0
20230801,172500,236087259,1013,1013,1013,1013,0
20230801,172400,236087259,1013,1013,1013,1013,0
20230801,172300,236087259,1013,1013,1013,1013,0
20230801,172200,236087259,1013,1013,1013,1013,0
20230801,172100,236087259,1013,1013,1013,1013,0
20230801,172000,236087259,1013,1013,1013,1013,0
20230801,171900,236087259,1013,1013,1013,1013,0
20230801,171800,236087259,1013,1013,1013,1013,0
20230801,171700,236087259,1013,1013,1013,1013,0
20230801,171600,236087259,1013,1013,1013,1013,0
20230801,171500,236087259,1013,1013,1013,1013,0
20230801,171400,236087259,1013,1013,1013,1013,0
20230801,171300,236087259,1013,1013,1013,1013,0
20230801,171200,236087259,1013,1013,1013,1013,0
20230801,171100,236087259,1013,1013,1013,1013,0
20230801,171000,236087259,1013,1013,1013,1013,0
20230801,170900,236087259,1013,1013,1013,1013,0
20230801,170800,236087259,1013,1013,1013,1013,0
20230801,170700,236087259,1013,1013,1013,1013,0
20230801,170600,236087259,1013,1013,1013,1013,0
20230801,170500,236087259,1013,1013,1013,1013,7814
20230801,170400,236087259,1013,1013,1013,1013,0
20230801,170300,236087259,1013,1013,1013,1013,0
20230801,170200,236087259,1013,1013,1013,1013,0
20230801,170100,236087259,1013,1013,1013,1013,0
20230801,170000,236087259,1013,1013,1013,1013,0
20230801,165900,236087259,1013,1013,1013,1013,0
20230801,165800,236087259,1013,1013,1013,1013,0
20230801,165700,236087259,1013,1013,1013,1013,0
20230801,165600,236087259,1013,1013,1013,1013,0
20230801,165500,236087259,1013,1013,1013,1013,0
20230801,165400,236087259,1013,1013,1013,1013,0
20230801,165300,236087259,1013,1013,1013,1013,0
20230801,165200,236087259,1013,1013,1013,1013,0
20230801,165100,236087259,1013,1013,1013,1013,0
20230801,165000,236087259,1013,1013,1013,1013,0
20230801,164900,236087259,1013,1013,1013,1013,0
20230801,164800,236087259,1013,1013,1013,1013,0
20230801,164700,236087259,1013,1013,1013,1013,0
20230801,164600,236087259,1013,1013,1013,1013,0
20230801,164500,236087259,1013,1013,1013,1013,0
20230801,164400,236087259,1013,1013,1013,1013,0
20230801,164300,236087259,1013,1013,1013,1013,0
20230801,164200,236087259,1013,1013,1013,1013,0
20230801,164100,236087259,1013,1013,1013,1013,0
20230801,164000,236087259,1013,1013,1013,1013,0
20230801,163900,236087259,1013,1013,1013,1013,0
20230801,163800,236087259,1013,1013,1013,1013,0
20230801,163700,236087259,1013,1013,1013,1013,0
20230801,163600,236087259,1013,1013,1013,1013,0
20230801,163500,236087259,1013,1013,1013,1013,7814
20230801,163400,236087259,1013,1013,1013,1013,0
20230801,163300,236087259,1013,1013,1013,1013,0
20230801,163200,236087259,1013,1013,1013,1013,0
20230801,163100,236087259,1013,1013,1013,1013,0
20230801,163000,236087259,1013,1013,1013,1013,0
20230801,162900,236087259,1013,1013,1013,1013,0
20230801,162800,236087259,1013,1013,1013,1013,0
20230801,162700,236087259,1013,1013,1013,1013,0
20230801,162600,236087259,1013,1013,1013,1013,0
20230801,162500,236087259,1013,1013,1013,1013,0
20230801,162400,236087259,1013,1013,1013,1013,0
20230801,162300,236087259,1013,1013,1013,1013,0
20230801,162200,236087259,1013,1013,1013,1013,0
20230801,162100,236087259,1013,1013,1013,1013,0
20230801,162000,236087259,1013,1013,1013,1013,0
20230801,161900,236087259,1013,1013,1013,1013,0
20230801,161800,236087259,1013,1013,1013,1013,0
20230801,161700,236087259,1013,1013,1013,1013,0
20230801,161600,236087259,1013,1013,1013,1013,0
20230801,161500,236087259,1013,1013,1013,1013,0
20230801,161400,236087259,1013,1013,1013,1013,0
20230801,161300,236087259,1013,1013,1013,1013,0
20230801,161200,236087259,1013,1013,1013,1013,0
20230801,161100,236087259,1013,1013,1013,1013,0
20230801,161000,236087259,1013,1013,1013,1013,0
20230801,160900,236087259,1013,1013,1013,1013,0
20230801,160800,236087259,1013,1013,1013,1013,0
20230801,160700,236087259,1013,1013,1013,1013,0
20230801,160600,236087259,1013,1013,1013,1013,0
20230801,160500,236087259,1013,1013,1013,1013,7814
20230801,160400,236087259,1013,1013,1013,1013,0
20230801,160300,236087259,1013,1013,1013,1013,0
20230801,160200,236087259,1013,1013,1013,1013,0
20230801,160100,236087259,1013,1013,1013,1013,0
20230801,160000,236087259,1013,1013,1013,1013,0
20230801,155900,236087259,1013,1013,1013,1013,0
20230801,155800,236087259,1013,1013,1013,1013,0
20230801,155700,236087259,1013,1013,1013,1013,0
20230801,155600,236087259,1013,1013,1013,1013,0
20230801,155500,236087259,1013,1013,1013,1013,0
20230801,155400,236087259,1013,1013,1013,1013,0
20230801,155300,236087259,1013,1013,1013,1013,0
20230801,155200,236087259,1013,1013,1013,1013,0
20230801,155100,236087259,1013,1013,1013,1013,0
20230801,155000,236087259,1013,1013,1013,1013,0
20230801,154900,236087259,1013,1013,1013,1013,0
20230801,154800,236087259,1013,1013,1013,1013,0
20230801,154700,236087259,1013,1013,1013,1013,0
20230801,154600,236087259,1013,1013,1013,1013,0
20230801,154500,236087259,1013,1013,1013,1013,0
20230801,154400,236087259,1013,1013,1013,1013,0
20230801,154300,236087259,1013,1013,1013,1013,0
20230801,154200,236087259,1013,1013,1013,1013,0
20230801,154100,236087259,1013,1013,1013,1013,0
20230801,154000,236087259,1013,1013,1013,1013,0
20230801,153900,236087259,1013,1013,1013,1013,0
20230801,153800,236087259,1013,1013,1013,1013,0
20230801,153700,236087259,1013,1013,1013,1013,0
20230801,153600,236087259,1013,1013,1013,1013,0
20230801,153500,236087259,1013,1013,1013,1013,7814
20230801,153400,236087259,1013,1013,1013,1013,0
20230801,153300,236087259,1013,1013,1013,1013,0
20230801,153200,236087259,1013,1013,1013,1013,0
20230801,153100,236087259,1013,1013,1013,1013,0
20230801,153000,236087259,1013,1013,1013,1013,7814
20230801,152900,228171677,1005,1005,1005,1005,0
20230801,152800,228171677,1005,1005,1005,1005,0
20230801,152700,228171677,1005,1005,1005,1005,0
20230801,152600,228171677,1005,1005,1005,1005,0
20230801,152500,228171677,1005,1005,1005,1005,0
20230801,152400,228171677,1005,1005,1005,1005,0
20230801,152300,228171677,1005,1005,1005,1005,0
20230801,152200,228171677,1005,1005,1005,1005,0
20230801,152100,228171677,1005,1005,1005,1005,0
20230801,152000,228171677,1005,1005,1005,1005,0
20230801,151900,228171677,1005,1005,1005,1005,10000
20230801,151800,218121677,1005,1005,1005,1005,1
20230801,151700,218120672,1010,1010,1010,1010,1
20230801,151600,218119662,1004,1004,1004,1004,59
20230801,151500,218060426,1004,1005,1005,1004,440
20230801,151400,217618566,1004,1006,1006,1004,26
20230801,151300,217592449,1011,1011,1011,1011,0
20230801,151200,217592449,1011,1010,1011,1010,30
20230801,151100,217562121,1010,1010,1010,1010,0
20230801,151000,217562121,1010,1010,1010,1010,200
20230801,150900,217360121,1010,1010,1010,1010,1
20230801,150800,217359111,1006,1006,1006,1006,0
20230801,150700,217359111,1006,1006,1006,1006,0
20230801,150600,217359111,1006,1006,1006,1006,0
20230801,150500,217359111,1006,1006,1006,1006,5
20230801,150400,217354081,1011,1011,1011,1011,0
20230801,150300,217354081,1011,1011,1011,1011,0
20230801,150200,217354081,1011,1011,1011,1011,300
20230801,150100,217050781,1011,1011,1011,1011,10
20230801,150000,217040671,1012,1012,1012,1012,758
20230801,145900,216273575,1015,1015,1015,1015,0
20230801,145800,216273575,1015,1015,1015,1015,0
20230801,145700,216273575,1015,1015,1015,1015,0
20230801,145600,216273575,1015,1015,1015,1015,0
20230801,145500,216273575,1015,1013,1015,1013,2747
20230801,145400,213486028,1014,1014,1014,1014,0
20230801,145300,213486028,1014,1014,1014,1014,0
20230801,145200,213486028,1014,1014,1014,1014,0
20230801,145100,213486028,1014,1010,1014,1010,100
20230801,145000,213384662,1003,1003,1003,1003,0
20230801,144900,213384662,1003,1003,1003,1003,0
20230801,144800,213384662,1003,1011,1011,1003,7
20230801,144700,213377594,1012,1012,1012,1012,0
20230801,144600,213377594,1012,1012,1012,1012,0
20230801,144500,213377594,1012,1012,1012,1012,0
20230801,144400,213377594,1012,1012,1012,1012,103
20230801,144300,213273358,1020,1020,1020,1020,0
20230801,144200,213273358,1020,1020,1020,1020,0
20230801,144100,213273358,1020,1020,1020,1020,0
20230801,144000,213273358,1020,1018,1020,1018,3000
20230801,143900,210215798,1020,1020,1020,1018,45603
20230801,143800,163701426,1020,1006,1020,1000,110089
20230801,143700,51515906,1006,1003,1006,1003,5000
20230801,143600,46492141,1004,1004,1004,1004,0
20230801,143500,46492141,1004,1002,1004,1002,3500
20230801,143400,42981201,1002,1002,1002,1002,0
20230801,143300,42981201,1002,1002,1002,1002,0
20230801,143200,42981201,1002,1002,1002,1002,0
20230801,143100,42981201,1002,1002,1002,1002,0
20230801,143000,42981201,1002,1003,1003,1002,758
20230801,142900,42221287,1003,1003,1003,1003,1
20230801,142800,42220284,1002,999,1002,999,4641
20230801,142700,37575499,998,998,998,998,0
20230801,142600,37575499,998,998,998,998,0
20230801,142500,37575499,998,998,998,998,0
20230801,142400,37575499,998,998,998,998,330
20230801,142300,37246159,998,998,998,998,0
20230801,142200,37246159,998,998,998,998,0
20230801,142100,37246159,998,998,998,998,3069
20230801,142000,34183297,998,998,998,998,16
20230801,141900,34167329,996,996,996,996,0
20230801,141800,34167329,996,996,996,996,3670
20230801,141700,30512009,996,996,996,996,0
20230801,141600,30512009,996,996,996,996,0
20230801,141500,30512009,996,996,996,996,0
20230801,141400,30512009,996,996,996,996,10
20230801,141300,30502049,996,996,996,996,0
20230801,141200,30502049,996,996,996,996,200
20230801,141100,30302849,996,996,996,996,0
20230801,141000,30302849,996,996,996,996,0
20230801,140900,30302849,996,996,996,996,0
20230801,140800,30302849,996,996,996,996,0
20230801,140700,30302849,996,996,996,996,0
20230801,140600,30302849,996,996,996,996,0
20230801,140500,30302849,996,996,996,996,0
20230801,140400,30302849,996,996,996,996,0
20230801,140300,30302849,996,996,996,996,1
20230801,140200,30301853,996,996,996,996,0
20230801,140100,30301853,996,996,996,996,0
20230801,140000,30301853,996,996,996,996,0
20230801,135900,30301853,996,996,996,996,0
20230801,135800,30301853,996,996,996,996,1
20230801,135700,30300857,996,996,996,996,0
20230801,135600,30300857,996,996,996,996,0
20230801,135500,30300857,996,996,996,996,12
20230801,135400,30288905,996,996,996,996,0
20230801,135300,30288905,996,996,996,996,0
20230801,135200,30288905,996,996,996,996,0
20230801,135100,30288905,996,996,996,996,0
20230801,135000,30288905,996,996,996,996,0
20230801,134900,30288905,996,996,996,996,0
20230801,134800,30288905,996,996,996,996,0
20230801,134700,30288905,996,996,996,996,3
20230801,134600,30285917,990,990,990,990,0
20230801,134500,30285917,990,990,990,990,0
20230801,134400,30285917,990,990,990,990,0
20230801,134300,30285917,990,990,990,990,0
20230801,134200,30285917,990,995,995,990,13390
20230801,134100,17006974,995,995,995,995,389
20230801,134000,16619919,996,996,996,996,0
20230801,133900,16619919,996,996,996,996,0
20230801,133800,16619919,996,996,996,996,0
20230801,133700,16619919,996,996,996,996,0
20230801,133600,16619919,996,996,996,996,0
20230801,133500,16619919,996,996,996,996,0
20230801,133400,16619919,996,996,996,996,0
20230801,133300,16619919,996,996,996,996,1
20230801,133200,16618923,996,996,996,996,0
20230801,133100,16618923,996,996,996,996,290
20230801,133000,16330083,996,996,996,996,0
20230801,132900,16330083,996,996,996,996,0
20230801,132800,16330083,996,996,996,996,0
20230801,132700,16330083,996,996,996,996,0
20230801,132600,16330083,996,996,996,996,0
20230801,132500,16330083,996,996,996,996,355
20230801,132400,15976503,997,997,997,997,0
20230801,132300,15976503,997,998,998,997,81
20230801,132200,15895744,998,998,998,998,0
20230801,132100,15895744,998,998,998,998,0
20230801,132000,15895744,998,998,998,998,0
20230801,131900,15895744,998,998,998,998,0
20230801,131800,15895744,998,998,998,998,0
20230801,131700,15895744,998,998,998,998,3
20230801,131600,15892750,998,998,998,998,2
20230801,131500,15890754,998,998,998,998,1
20230801,131400,15889756,998,998,998,998,1
20230801,131300,15888758,998,998,998,998,1
20230801,131200,15887760,998,998,998,998,0
20230801,131100,15887760,998,998,998,998,0
20230801,131000,15887760,998,998,998,998,0
20230801,130900,15887760,998,997,998,997,42
20230801,130800,15845885,998,998,998,998,0
20230801,130700,15845885,998,998,998,998,0
20230801,130600,15845885,998,998,998,998,0
20230801,130500,15845885,998,998,998,998,0
20230801,130400,15845885,998,998,998,998,0
20230801,130300,15845885,998,998,998,998,4
20230801,130200,15841893,998,998,998,998,0
20230801,130100,15841893,998,998,998,998,0
20230801,130000,15841893,998,998,998,998,0
20230801,125900,15841893,998,998,998,998,0
20230801,125800,15841893,998,998,998,998,0
20230801,125700,15841893,998,998,998,998,3
20230801,125600,15838899,997,997,997,997,0
20230801,125500,15838899,997,997,997,997,0
20230801,125400,15838899,997,997,997,997,0
20230801,125300,15838899,997,997,997,997,0
20230801,125200,15838899,997,997,997,997,0
20230801,125100,15838899,997,997,997,997,4
20230801,125000,15834911,998,998,998,998,1
20230801,124900,15833913,997,997,997,997,0
20230801,124800,15833913,997,997,997,997,0
20230801,124700,15833913,997,997,997,997,0
20230801,124600,15833913,997,997,997,997,0
20230801,124500,15833913,997,997,997,997,0
20230801,124400,15833913,997,997,997,997,12
20230801,124300,15821949,998,998,998,998,0
20230801,124200,15821949,998,998,998,998,0
20230801,124100,15821949,998,998,998,998,0
20230801,124000,15821949,998,998,998,998,0
20230801,123900,15821949,998,998,998,998,0
20230801,123800,15821949,998,998,998,998,0
20230801,123700,15821949,998,998,998,998,1
20230801,123600,15820951,998,998,998,998,0
20230801,123500,15820951,998,998,998,998,0
20230801,123400,15820951,998,998,998,998,0
20230801,123300,15820951,998,998,998,998,0
20230801,123200,15820951,998,998,998,998,50
20230801,123100,15771051,998,998,998,998,0
20230801,123000,15771051,998,998,998,998,0
20230801,122900,15771051,998,998,998,998,1
20230801,122800,15770053,998,998,998,998,1
20230801,122700,15769055,998,998,998,998,0
20230801,122600,15769055,998,998,998,998,0
20230801,122500,15769055,998,998,998,998,0
20230801,122400,15769055,998,998,998,998,5
20230801,122300,15764065,998,998,998,998,0
20230801,122200,15764065,998,998,998,998,0
20230801,122100,15764065,998,998,998,998,0
20230801,122000,15764065,998,998,998,998,0
20230801,121900,15764065,998,998,998,998,0
20230801,121800,15764065,998,998,998,998,0
20230801,121700,15764065,998,998,998,998,0
20230801,121600,15764065,998,998,998,998,1002
20230801,121500,14764069,998,998,998,998,0
20230801,121400,14764069,998,998,998,998,0
20230801,121300,14764069,998,998,998,998,0
20230801,121200,14764069,998,998,998,998,0
20230801,121100,14764069,998,998,998,998,1
20230801,121000,14763071,998,998,998,998,1
20230801,120900,14762073,998,998,998,998,249
20230801,120800,14513571,999,999,999,999,0
20230801,120700,14513571,999,999,999,999,100
20230801,120600,14413671,999,999,999,999,5
20230801,120500,14408676,999,999,999,999,5
20230801,120400,14403681,999,999,999,999,0
20230801,120300,14403681,999,999,999,999,0
20230801,120200,14403681,999,999,999,999,0
20230801,120100,14403681,999,999,999,999,15
20230801,120000,14388696,999,999,999,999,0
20230801,115900,14388696,999,999,999,999,1
20230801,115800,14387697,999,999,999,999,1
20230801,115700,14386698,999,999,999,999,0
20230801,115600,14386698,999,999,999,999,0
20230801,115500,14386698,999,999,999,999,0
20230801,115400,14386698,999,999,999,999,0
20230801,115300,14386698,999,999,999,999,0
20230801,115200,14386698,999,999,999,999,0
20230801,115100,14386698,999,999,999,999,2
20230801,115000,14384700,998,998,998,998,11
20230801,114900,14373722,998,998,998,998,0
20230801,114800,14373722,998,998,998,998,0
20230801,114700,14373722,998,998,998,998,0
20230801,114600,14373722,998,998,998,998,0
20230801,114500,14373722,998,998,998,998,1
20230801,114400,14372724,998,998,998,998,0
20230801,114300,14372724,998,998,998,998,0
20230801,114200,14372724,998,998,998,998,0
20230801,114100,14372724,998,998,998,998,1
20230801,114000,14371726,998,998,998,998,0
20230801,113900,14371726,998,998,998,998,0
20230801,113800,14371726,998,997,998,997,41
20230801,113700,14330829,998,998,998,998,1
20230801,113600,14329831,998,999,999,998,36
20230801,113500,14293901,999,999,999,999,0
20230801,113400,14293901,999,999,999,999,10
20230801,113300,14283911,999,999,999,999,0
20230801,113200,14283911,999,999,999,999,0
20230801,113100,14283911,999,999,999,999,0
20230801,113000,14283911,999,999,999,999,0
20230801,112900,14283911,999,999,999,999,0
20230801,112800,14283911,999,999,999,999,0
20230801,112700,14283911,999,999,999,999,3
20230801,112600,14280914,998,998,998,998,0
20230801,112500,14280914,998,998,998,998,0
20230801,112400,14280914,998,998,998,998,555
20230801,112300,13727024,998,998,998,998,1001
20230801,112200,12728026,999,999,999,999,0
20230801,112100,12728026,999,999,999,999,30
20230801,112000,12698056,999,999,999,999,30
20230801,111900,12668086,998,998,998,998,0
20230801,111800,12668086,998,998,998,998,0
20230801,111700,12668086,998,998,998,998,2
20230801,111600,12666090,998,998,998,998,0
20230801,111500,12666090,998,998,998,998,0
20230801,111400,12666090,998,998,998,998,0
20230801,111300,12666090,998,998,998,998,2
20230801,111200,12664094,998,998,998,998,1102
20230801,111100,11564298,999,999,999,999,0
20230801,111000,11564298,999,999,999,999,2
20230801,110900,11562300,999,999,999,999,2
20230801,110800,11560302,999,999,999,999,0
20230801,110700,11560302,999,999,999,999,0
20230801,110600,11560302,999,999,999,999,0
20230801,110500,11560302,999,999,999,999,20
20230801,110400,11540322,999,999,999,999,50
20230801,110300,11490372,999,999,999,999,0
20230801,110200,11490372,999,999,999,999,0
20230801,110100,11490372,999,999,999,999,0
20230801,110000,11490372,999,999,999,999,500
20230801,105900,10990872,999,999,999,999,0
20230801,105800,10990872,999,999,999,999,0
20230801,105700,10990872,999,999,999,999,0
20230801,105600,10990872,999,999,999,999,11
20230801,105500,10979883,999,999,999,999,0
20230801,105400,10979883,999,999,999,999,0
20230801,105300,10979883,999,999,999,999,0
20230801,105200,10979883,999,999,999,999,8
20230801,105100,10971891,998,998,998,998,0
20230801,105000,10971891,998,998,998,998,0
20230801,104900,10971891,998,998,998,998,0
20230801,104800,10971891,998,998,998,998,0
20230801,104700,10971891,998,998,998,998,0
20230801,104600,10971891,998,999,999,998,82
20230801,104500,10889975,999,999,999,999,0
20230801,104400,10889975,999,999,999,999,1
20230801,104300,10888976,999,999,999,999,6
20230801,104200,10882982,998,998,998,998,0
20230801,104100,10882982,998,998,998,998,0
20230801,104000,10882982,998,998,998,998,0
20230801,103900,10882982,998,998,998,998,0
20230801,103800,10882982,998,998,998,998,1
20230801,103700,10881984,998,994,998,994,31
20230801,103600,10851166,999,999,999,999,0
20230801,103500,10851166,999,999,999,999,0
20230801,103400,10851166,999,999,999,999,0
20230801,103300,10851166,999,999,999,999,0
20230801,103200,10851166,999,999,999,999,1
20230801,103100,10850167,994,994,994,994,0
20230801,103000,10850167,994,994,994,994,1
20230801,102900,10849173,999,999,999,999,0
20230801,102800,10849173,999,999,999,999,0
20230801,102700,10849173,999,999,999,999,0
20230801,102600,10849173,999,999,999,999,0
20230801,102500,10849173,999,999,999,999,0
20230801,102400,10849173,999,999,999,999,0
20230801,102300,10849173,999,999,999,999,0
20230801,102200,10849173,999,999,999,999,35
20230801,102100,10814208,999,999,999,999,0
20230801,102000,10814208,999,999,999,999,0
20230801,101900,10814208,999,999,999,999,0
20230801,101800,10814208,999,999,999,999,0
20230801,101700,10814208,999,999,999,999,1
20230801,101600,10813209,999,999,999,999,0
20230801,101500,10813209,999,999,999,999,1
20230801,101400,10812210,995,995,995,995,1
20230801,101300,10811215,994,995,995,994,10
20230801,101200,10801273,995,995,995,995,9
20230801,101100,10792318,995,996,996,995,486
20230801,101000,10308642,998,998,998,998,5
20230801,100900,10303652,1000,1000,1000,1000,0
20230801,100800,10303652,1000,1000,1000,1000,0
20230801,100700,10303652,1000,1000,1000,1000,0
20230801,100600,10303652,1000,1000,1000,1000,0
20230801,100500,10303652,1000,1000,1000,1000,0
20230801,100400,10303652,1000,1000,1000,1000,0
20230801,100300,10303652,1000,1000,1000,1000,0
20230801,100200,10303652,1000,1000,1000,1000,0
20230801,100100,10303652,1000,1000,1000,1000,0
20230801,100000,10303652,1000,1000,1000,1000,0
20230801,095900,10303652,1000,1000,1000,1000,0
20230801,095800,10303652,1000,1000,1000,1000,0
20230801,095700,10303652,1000,1000,1000,1000,41
20230801,095600,10262652,995,995,995,995,0
20230801,095500,10262652,995,995,995,995,0
20230801,095400,10262652,995,995,995,995,0
20230801,095300,10262652,995,995,995,995,91
20230801,095200,10172107,995,995,995,995,0
20230801,095100,10172107,995,995,995,995,0
20230801,095000,10172107,995,995,995,995,0
20230801,094900,10172107,995,995,995,995,0
20230801,094800,10172107,995,995,995,995,6
20230801,094700,10166137,995,995,995,995,994
20230801,094600,9177107,995,996,996,995,400
20230801,094500,8779069,996,996,996,996,389
20230801,094400,8391625,996,997,997,996,833
20230801,094300,7561546,1000,1000,1000,1000,0
20230801,094200,7561546,1000,997,1000,997,102
20230801,094100,7459846,1000,1000,1000,1000,1
20230801,094000,7458846,1001,1001,1001,1001,1
20230801,093900,7457845,1001,1001,1001,1001,15
20230801,093800,7442830,1001,1001,1001,1001,14
20230801,093700,7428816,1001,1001,1001,1001,0
20230801,093600,7428816,1001,1001,1001,1001,13
20230801,093500,7415803,1001,1001,1001,1001,0
20230801,093400,7415803,1001,1001,1001,1001,0
20230801,093300,7415803,1001,1000,1001,1000,2
20230801,093200,7413802,1001,1001,1001,1001,0
20230801,093100,7413802,1001,1001,1001,1001,0
20230801,093000,7413802,1001,1001,1001,1001,0
20230801,092900,7413802,1001,997,1001,997,823
20230801,092800,6593211,997,997,997,997,0
20230801,092700,6593211,997,997,997,997,1
20230801,092600,6592214,996,996,996,996,0
20230801,092500,6592214,996,997,997,996,501
20230801,092400,6093217,997,997,997,997,10
20230801,092300,6083247,997,997,997,997,1
20230801,092200,6082250,997,997,997,997,0
20230801,092100,6082250,997,997,997,997,2
20230801,092000,6080256,997,997,997,997,108
20230801,091900,5972580,997,997,997,997,0
20230801,091800,5972580,997,1001,1001,997,1150
20230801,091700,4824864,999,999,999,999,0
20230801,091600,4824864,999,999,999,999,1
20230801,091500,4823865,1001,1001,1001,1001,0
20230801,091400,4823865,1001,1001,1001,1001,1
20230801,091300,4822864,1001,1001,1001,1001,0
20230801,091200,4822864,1001,1001,1001,1001,1002
20230801,091100,3819862,1002,1000,1002,1000,3100
20230801,091000,717526,1000,1000,1000,1000,0
20230801,090900,717526,1000,1000,1000,1000,1
20230801,090800,716526,1000,1000,1000,1000,16
20230801,090700,700526,998,998,998,998,0
20230801,090600,700526,998,998,998,998,0
20230801,090500,700526,998,998,998,998,0
20230801,090400,700526,998,998,998,998,444
20230801,090300,257414,1001,1001,1001,1001,100
20230801,090200,157314,1002,1002,1002,1002,0
20230801,090100,157314,1002,1002,1002,1002,0
20230801,090000,157314,1002,1002,1002,1002,157