KissMeData/145270/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,200100,73339330,999,999,999,999,689
20230828,200000,73339330,999,999,999,999,0
20230828,195900,73339330,999,999,999,999,0
20230828,195800,73339330,999,999,999,999,0
20230828,195700,73339330,999,999,999,999,0
20230828,195600,73339330,999,999,999,999,0
20230828,195500,73339330,999,999,999,999,0
20230828,195400,73339330,999,999,999,999,0
20230828,195300,73339330,999,999,999,999,0
20230828,195200,73339330,999,999,999,999,0
20230828,195100,73339330,999,999,999,999,0
20230828,195000,73339330,999,999,999,999,0
20230828,194900,73339330,999,999,999,999,0
20230828,194800,73339330,999,999,999,999,0
20230828,194700,73339330,999,999,999,999,0
20230828,194600,73339330,999,999,999,999,0
20230828,194500,73339330,999,999,999,999,0
20230828,194400,73339330,999,999,999,999,0
20230828,194300,73339330,999,999,999,999,0
20230828,194200,73339330,999,999,999,999,0
20230828,194100,73339330,999,999,999,999,0
20230828,194000,73339330,999,999,999,999,0
20230828,193900,73339330,999,999,999,999,0
20230828,193800,73339330,999,999,999,999,0
20230828,193700,73339330,999,999,999,999,0
20230828,193600,73339330,999,999,999,999,0
20230828,193500,73339330,999,999,999,999,0
20230828,193400,73339330,999,999,999,999,0
20230828,193300,73339330,999,999,999,999,0
20230828,193200,73339330,999,999,999,999,0
20230828,193100,73339330,999,999,999,999,689
20230828,193000,73339330,999,999,999,999,0
20230828,192900,73339330,999,999,999,999,0
20230828,192800,73339330,999,999,999,999,0
20230828,192700,73339330,999,999,999,999,0
20230828,192600,73339330,999,999,999,999,0
20230828,192500,73339330,999,999,999,999,0
20230828,192400,73339330,999,999,999,999,0
20230828,192300,73339330,999,999,999,999,0
20230828,192200,73339330,999,999,999,999,0
20230828,192100,73339330,999,999,999,999,0
20230828,192000,73339330,999,999,999,999,0
20230828,191900,73339330,999,999,999,999,0
20230828,191800,73339330,999,999,999,999,0
20230828,191700,73339330,999,999,999,999,0
20230828,191600,73339330,999,999,999,999,0
20230828,191500,73339330,999,999,999,999,0
20230828,191400,73339330,999,999,999,999,0
20230828,191300,73339330,999,999,999,999,0
20230828,191200,73339330,999,999,999,999,0
20230828,191100,73339330,999,999,999,999,0
20230828,191000,73339330,999,999,999,999,0
20230828,190900,73339330,999,999,999,999,0
20230828,190800,73339330,999,999,999,999,0
20230828,190700,73339330,999,999,999,999,0
20230828,190600,73339330,999,999,999,999,0
20230828,190500,73339330,999,999,999,999,0
20230828,190400,73339330,999,999,999,999,0
20230828,190300,73339330,999,999,999,999,0
20230828,190200,73339330,999,999,999,999,0
20230828,190100,73339330,999,999,999,999,689
20230828,190000,73339330,999,999,999,999,0
20230828,185900,73339330,999,999,999,999,0
20230828,185800,73339330,999,999,999,999,0
20230828,185700,73339330,999,999,999,999,0
20230828,185600,73339330,999,999,999,999,0
20230828,185500,73339330,999,999,999,999,0
20230828,185400,73339330,999,999,999,999,0
20230828,185300,73339330,999,999,999,999,0
20230828,185200,73339330,999,999,999,999,0
20230828,185100,73339330,999,999,999,999,0
20230828,185000,73339330,999,999,999,999,0
20230828,184900,73339330,999,999,999,999,0
20230828,184800,73339330,999,999,999,999,0
20230828,184700,73339330,999,999,999,999,0
20230828,184600,73339330,999,999,999,999,0
20230828,184500,73339330,999,999,999,999,0
20230828,184400,73339330,999,999,999,999,0
20230828,184300,73339330,999,999,999,999,0
20230828,184200,73339330,999,999,999,999,0
20230828,184100,73339330,999,999,999,999,0
20230828,184000,73339330,999,999,999,999,0
20230828,183900,73339330,999,999,999,999,0
20230828,183800,73339330,999,999,999,999,0
20230828,183700,73339330,999,999,999,999,0
20230828,183600,73339330,999,999,999,999,0
20230828,183500,73339330,999,999,999,999,0
20230828,183400,73339330,999,999,999,999,0
20230828,183300,73339330,999,999,999,999,0
20230828,183200,73339330,999,999,999,999,0
20230828,183100,73339330,999,999,999,999,689
20230828,183000,73339330,999,999,999,999,0
20230828,182900,73339330,999,999,999,999,0
20230828,182800,73339330,999,999,999,999,0
20230828,182700,73339330,999,999,999,999,0
20230828,182600,73339330,999,999,999,999,0
20230828,182500,73339330,999,999,999,999,0
20230828,182400,73339330,999,999,999,999,0
20230828,182300,73339330,999,999,999,999,0
20230828,182200,73339330,999,999,999,999,0
20230828,182100,73339330,999,999,999,999,0
20230828,182000,73339330,999,999,999,999,0
20230828,181900,73339330,999,999,999,999,0
20230828,181800,73339330,999,999,999,999,0
20230828,181700,73339330,999,999,999,999,0
20230828,181600,73339330,999,999,999,999,0
20230828,181500,73339330,999,999,999,999,0
20230828,181400,73339330,999,999,999,999,0
20230828,181300,73339330,999,999,999,999,0
20230828,181200,73339330,999,999,999,999,0
20230828,181100,73339330,999,999,999,999,0
20230828,181000,73339330,999,999,999,999,0
20230828,180900,73339330,999,999,999,999,0
20230828,180800,73339330,999,999,999,999,0
20230828,180700,73339330,999,999,999,999,0
20230828,180600,73339330,999,999,999,999,0
20230828,180500,73339330,999,999,999,999,0
20230828,180400,73339330,999,999,999,999,0
20230828,180300,73339330,999,999,999,999,0
20230828,180200,73339330,999,999,999,999,0
20230828,180100,73339330,999,999,999,999,689
20230828,180000,73339330,999,999,999,999,0
20230828,175900,73339330,999,999,999,999,0
20230828,175800,73339330,999,999,999,999,0
20230828,175700,73339330,999,999,999,999,0
20230828,175600,73339330,999,999,999,999,0
20230828,175500,73339330,999,999,999,999,0
20230828,175400,73339330,999,999,999,999,0
20230828,175300,73339330,999,999,999,999,0
20230828,175200,73339330,999,999,999,999,0
20230828,175100,73339330,999,999,999,999,0
20230828,175000,73339330,999,999,999,999,0
20230828,174900,73339330,999,999,999,999,0
20230828,174800,73339330,999,999,999,999,0
20230828,174700,73339330,999,999,999,999,0
20230828,174600,73339330,999,999,999,999,0
20230828,174500,73339330,999,999,999,999,0
20230828,174400,73339330,999,999,999,999,0
20230828,174300,73339330,999,999,999,999,0
20230828,174200,73339330,999,999,999,999,0
20230828,174100,73339330,999,999,999,999,0
20230828,174000,73339330,999,999,999,999,0
20230828,173900,73339330,999,999,999,999,0
20230828,173800,73339330,999,999,999,999,0
20230828,173700,73339330,999,999,999,999,0
20230828,173600,73339330,999,999,999,999,0
20230828,173500,73339330,999,999,999,999,0
20230828,173400,73339330,999,999,999,999,0
20230828,173300,73339330,999,999,999,999,0
20230828,173200,73339330,999,999,999,999,0
20230828,173100,73339330,999,999,999,999,689
20230828,173000,73339330,999,999,999,999,0
20230828,172900,73339330,999,999,999,999,0
20230828,172800,73339330,999,999,999,999,0
20230828,172700,73339330,999,999,999,999,0
20230828,172600,73339330,999,999,999,999,0
20230828,172500,73339330,999,999,999,999,0
20230828,172400,73339330,999,999,999,999,0
20230828,172300,73339330,999,999,999,999,0
20230828,172200,73339330,999,999,999,999,0
20230828,172100,73339330,999,999,999,999,0
20230828,172000,73339330,999,999,999,999,0
20230828,171900,73339330,999,999,999,999,0
20230828,171800,73339330,999,999,999,999,0
20230828,171700,73339330,999,999,999,999,0
20230828,171600,73339330,999,999,999,999,0
20230828,171500,73339330,999,999,999,999,0
20230828,171400,73339330,999,999,999,999,0
20230828,171300,73339330,999,999,999,999,0
20230828,171200,73339330,999,999,999,999,0
20230828,171100,73339330,999,999,999,999,0
20230828,171000,73339330,999,999,999,999,0
20230828,170900,73339330,999,999,999,999,0
20230828,170800,73339330,999,999,999,999,0
20230828,170700,73339330,999,999,999,999,0
20230828,170600,73339330,999,999,999,999,0
20230828,170500,73339330,999,999,999,999,0
20230828,170400,73339330,999,999,999,999,0
20230828,170300,73339330,999,999,999,999,0
20230828,170200,73339330,999,999,999,999,0
20230828,170100,73339330,999,999,999,999,689
20230828,170000,73339330,999,999,999,999,0
20230828,165900,73339330,999,999,999,999,0
20230828,165800,73339330,999,999,999,999,0
20230828,165700,73339330,999,999,999,999,0
20230828,165600,73339330,999,999,999,999,0
20230828,165500,73339330,999,999,999,999,0
20230828,165400,73339330,999,999,999,999,0
20230828,165300,73339330,999,999,999,999,0
20230828,165200,73339330,999,999,999,999,0
20230828,165100,73339330,999,999,999,999,0
20230828,165000,73339330,999,999,999,999,0
20230828,164900,73339330,999,999,999,999,0
20230828,164800,73339330,999,999,999,999,0
20230828,164700,73339330,999,999,999,999,0
20230828,164600,73339330,999,999,999,999,0
20230828,164500,73339330,999,999,999,999,0
20230828,164400,73339330,999,999,999,999,0
20230828,164300,73339330,999,999,999,999,0
20230828,164200,73339330,999,999,999,999,0
20230828,164100,73339330,999,999,999,999,0
20230828,164000,73339330,999,999,999,999,0
20230828,163900,73339330,999,999,999,999,0
20230828,163800,73339330,999,999,999,999,0
20230828,163700,73339330,999,999,999,999,0
20230828,163600,73339330,999,999,999,999,0
20230828,163500,73339330,999,999,999,999,0
20230828,163400,73339330,999,999,999,999,0
20230828,163300,73339330,999,999,999,999,0
20230828,163200,73339330,999,999,999,999,0
20230828,163100,73339330,999,999,999,999,689
20230828,163000,73339330,999,999,999,999,0
20230828,162900,73339330,999,999,999,999,0
20230828,162800,73339330,999,999,999,999,0
20230828,162700,73339330,999,999,999,999,0
20230828,162600,73339330,999,999,999,999,0
20230828,162500,73339330,999,999,999,999,0
20230828,162400,73339330,999,999,999,999,0
20230828,162300,73339330,999,999,999,999,0
20230828,162200,73339330,999,999,999,999,0
20230828,162100,73339330,999,999,999,999,0
20230828,162000,73339330,999,999,999,999,0
20230828,161900,73339330,999,999,999,999,0
20230828,161800,73339330,999,999,999,999,0
20230828,161700,73339330,999,999,999,999,0
20230828,161600,73339330,999,999,999,999,0
20230828,161500,73339330,999,999,999,999,0
20230828,161400,73339330,999,999,999,999,0
20230828,161300,73339330,999,999,999,999,0
20230828,161200,73339330,999,999,999,999,0
20230828,161100,73339330,999,999,999,999,0
20230828,161000,73339330,999,999,999,999,0
20230828,160900,73339330,999,999,999,999,0
20230828,160800,73339330,999,999,999,999,0
20230828,160700,73339330,999,999,999,999,0
20230828,160600,73339330,999,999,999,999,0
20230828,160500,73339330,999,999,999,999,0
20230828,160400,73339330,999,999,999,999,0
20230828,160300,73339330,999,999,999,999,0
20230828,160200,73339330,999,999,999,999,0
20230828,160100,73339330,999,999,999,999,689
20230828,160000,73339330,999,999,999,999,0
20230828,155900,73339330,999,999,999,999,0
20230828,155800,73339330,999,999,999,999,0
20230828,155700,73339330,999,999,999,999,0
20230828,155600,73339330,999,999,999,999,0
20230828,155500,73339330,999,999,999,999,0
20230828,155400,73339330,999,999,999,999,0
20230828,155300,73339330,999,999,999,999,0
20230828,155200,73339330,999,999,999,999,0
20230828,155100,73339330,999,999,999,999,0
20230828,155000,73339330,999,999,999,999,0
20230828,154900,73339330,999,999,999,999,0
20230828,154800,73339330,999,999,999,999,0
20230828,154700,73339330,999,999,999,999,0
20230828,154600,73339330,999,999,999,999,0
20230828,154500,73339330,999,999,999,999,0
20230828,154400,73339330,999,999,999,999,0
20230828,154300,73339330,999,999,999,999,0
20230828,154200,73339330,999,999,999,999,0
20230828,154100,73339330,999,999,999,999,0
20230828,154000,73339330,999,999,999,999,0
20230828,153900,73339330,999,999,999,999,0
20230828,153800,73339330,999,999,999,999,0
20230828,153700,73339330,999,999,999,999,0
20230828,153600,73339330,999,999,999,999,0
20230828,153500,73339330,999,999,999,999,0
20230828,153400,73339330,999,999,999,999,0
20230828,153300,73339330,999,999,999,999,0
20230828,153200,73339330,999,999,999,999,0
20230828,153100,73339330,999,999,999,999,689
20230828,153000,73339330,999,999,999,999,689
20230828,152900,72651019,998,998,998,998,0
20230828,152800,72651019,998,998,998,998,0
20230828,152700,72651019,998,998,998,998,0
20230828,152600,72651019,998,998,998,998,0
20230828,152500,72651019,998,998,998,998,0
20230828,152400,72651019,998,998,998,998,0
20230828,152300,72651019,998,998,998,998,0
20230828,152200,72651019,998,998,998,998,0
20230828,152100,72651019,998,998,998,998,0
20230828,152000,72651019,998,998,998,998,0
20230828,151900,72651019,998,998,998,998,0
20230828,151800,72651019,998,998,998,998,0
20230828,151700,72651019,998,998,998,998,0
20230828,151600,72651019,998,998,998,998,0
20230828,151500,72651019,998,998,998,998,0
20230828,151400,72651019,998,998,998,998,1
20230828,151300,72650021,998,998,998,998,1
20230828,151200,72649023,998,998,998,998,0
20230828,151100,72649023,998,998,998,998,0
20230828,151000,72649023,998,998,998,998,0
20230828,150900,72649023,998,998,998,998,20
20230828,150800,72629063,996,996,996,996,0
20230828,150700,72629063,996,997,997,996,980
20230828,150600,71652800,999,999,999,999,0
20230828,150500,71652800,999,999,999,999,0
20230828,150400,71652800,999,999,999,999,1
20230828,150300,71651801,997,997,997,997,1000
20230828,150200,70654801,997,997,997,997,0
20230828,150100,70654801,997,998,998,997,2
20230828,150000,70652806,999,999,999,999,37
20230828,145900,70615843,998,998,998,998,0
20230828,145800,70615843,998,998,998,998,0
20230828,145700,70615843,998,998,998,998,0
20230828,145600,70615843,998,998,998,998,0
20230828,145500,70615843,998,998,998,998,0
20230828,145400,70615843,998,998,998,998,0
20230828,145300,70615843,998,998,998,998,1379
20230828,145200,69239601,998,998,998,998,0
20230828,145100,69239601,998,998,998,998,1
20230828,145000,69238603,998,998,998,998,0
20230828,144900,69238603,998,998,998,998,0
20230828,144800,69238603,998,998,998,998,0
20230828,144700,69238603,998,998,998,998,20
20230828,144600,69218643,998,998,998,998,0
20230828,144500,69218643,998,998,998,998,0
20230828,144400,69218643,998,998,998,998,0
20230828,144300,69218643,998,997,998,997,29
20230828,144200,69189729,997,997,997,997,0
20230828,144100,69189729,997,997,997,997,0
20230828,144000,69189729,997,997,997,997,2002
20230828,143900,67193735,998,998,998,998,0
20230828,143800,67193735,998,998,998,998,2007
20230828,143700,65190749,999,999,999,999,0
20230828,143600,65190749,999,999,999,999,3
20230828,143500,65187752,999,999,999,999,3
20230828,143400,65184755,999,999,999,999,0
20230828,143300,65184755,999,999,999,999,127
20230828,143200,65057882,999,999,999,999,0
20230828,143100,65057882,999,999,999,999,76
20230828,143000,64981958,999,999,999,999,324
20230828,142900,64658282,999,999,999,999,0
20230828,142800,64658282,999,999,999,999,0
20230828,142700,64658282,999,999,999,999,1
20230828,142600,64657283,999,999,999,999,0
20230828,142500,64657283,999,999,999,999,0
20230828,142400,64657283,999,999,999,999,0
20230828,142300,64657283,999,999,999,999,0
20230828,142200,64657283,999,999,999,999,0
20230828,142100,64657283,999,998,999,998,4795
20230828,142000,59871869,998,998,998,998,1000
20230828,141900,58873869,998,998,998,998,9
20230828,141800,58864887,997,997,997,997,0
20230828,141700,58864887,997,997,997,997,0
20230828,141600,58864887,997,997,997,997,0
20230828,141500,58864887,997,997,997,997,0
20230828,141400,58864887,997,997,997,997,0
20230828,141300,58864887,997,997,997,997,0
20230828,141200,58864887,997,997,997,997,100
20230828,141100,58765187,998,998,998,998,20
20230828,141000,58745227,998,998,998,998,2000
20230828,140900,56749227,998,998,998,998,83
20230828,140800,56666393,998,998,998,998,0
20230828,140700,56666393,998,998,998,998,1
20230828,140600,56665395,998,998,998,998,55
20230828,140500,56610505,998,998,998,998,0
20230828,140400,56610505,998,998,998,998,993
20230828,140300,55619491,998,998,998,998,0
20230828,140200,55619491,998,998,998,998,1
20230828,140100,55618493,998,998,998,998,0
20230828,140000,55618493,998,998,998,998,0
20230828,135900,55618493,998,998,998,998,20
20230828,135800,55598533,998,997,998,997,150
20230828,135700,55448834,997,997,997,997,9
20230828,135600,55439861,997,997,997,997,15
20230828,135500,55424906,997,997,997,997,0
20230828,135400,55424906,997,997,997,997,0
20230828,135300,55424906,997,997,997,997,0
20230828,135200,55424906,997,997,997,997,200
20230828,135100,55225506,996,996,996,996,0
20230828,135000,55225506,996,996,996,996,0
20230828,134900,55225506,996,996,996,996,0
20230828,134800,55225506,996,996,996,996,0
20230828,134700,55225506,996,996,996,996,0
20230828,134600,55225506,996,996,996,996,0
20230828,134500,55225506,996,996,996,996,0
20230828,134400,55225506,996,996,996,996,0
20230828,134300,55225506,996,996,996,996,0
20230828,134200,55225506,996,996,996,996,0
20230828,134100,55225506,996,996,996,996,0
20230828,134000,55225506,996,996,996,996,121
20230828,133900,55104990,996,996,996,996,0
20230828,133800,55104990,996,996,996,996,66
20230828,133700,55039254,997,997,997,997,0
20230828,133600,55039254,997,997,997,997,1
20230828,133500,55038257,997,997,997,997,112
20230828,133400,54926593,998,998,998,998,0
20230828,133300,54926593,998,998,998,998,1
20230828,133200,54925595,998,998,998,998,1
20230828,133100,54924597,998,998,998,998,0
20230828,133000,54924597,998,998,998,998,1
20230828,132900,54923599,998,998,998,998,0
20230828,132800,54923599,998,998,998,998,0
20230828,132700,54923599,998,998,998,998,150
20230828,132600,54773899,998,998,998,998,0
20230828,132500,54773899,998,998,998,998,0
20230828,132400,54773899,998,998,998,998,1
20230828,132300,54772901,998,997,998,997,6
20230828,132200,54766917,994,994,994,994,0
20230828,132100,54766917,994,994,994,994,0
20230828,132000,54766917,994,994,994,994,0
20230828,131900,54766917,994,994,994,994,0
20230828,131800,54766917,994,994,994,994,0
20230828,131700,54766917,994,994,994,994,0
20230828,131600,54766917,994,994,994,994,0
20230828,131500,54766917,994,994,994,994,0
20230828,131400,54766917,994,994,994,994,0
20230828,131300,54766917,994,994,994,994,0
20230828,131200,54766917,994,994,994,994,0
20230828,131100,54766917,994,994,994,994,0
20230828,131000,54766917,994,994,994,994,0
20230828,130900,54766917,994,994,994,994,0
20230828,130800,54766917,994,994,994,994,0
20230828,130700,54766917,994,994,994,994,0
20230828,130600,54766917,994,994,994,994,0
20230828,130500,54766917,994,994,994,994,0
20230828,130400,54766917,994,994,994,994,0
20230828,130300,54766917,994,994,994,994,0
20230828,130200,54766917,994,994,994,994,0
20230828,130100,54766917,994,994,994,994,0
20230828,130000,54766917,994,994,994,994,200
20230828,125900,54568117,993,993,993,993,0
20230828,125800,54568117,993,993,993,993,40
20230828,125700,54528397,993,993,993,993,1
20230828,125600,54527404,992,992,992,992,0
20230828,125500,54527404,992,992,992,992,0
20230828,125400,54527404,992,992,992,992,0
20230828,125300,54527404,992,992,992,992,0
20230828,125200,54527404,992,992,992,992,0
20230828,125100,54527404,992,993,993,992,1575
20230828,125000,52964994,992,996,996,992,1000
20230828,124900,51971578,998,998,998,998,0
20230828,124800,51971578,998,998,998,998,4
20230828,124700,51967586,998,998,998,998,1
20230828,124600,51966588,992,996,996,992,1000
20230828,124500,50971652,998,998,998,998,0
20230828,124400,50971652,998,998,998,998,1
20230828,124300,50970654,998,998,998,998,1
20230828,124200,50969656,998,998,998,998,0
20230828,124100,50969656,998,998,998,998,0
20230828,124000,50969656,998,998,998,998,0
20230828,123900,50969656,998,998,998,998,0
20230828,123800,50969656,998,998,998,998,0
20230828,123700,50969656,998,998,998,998,0
20230828,123600,50969656,998,998,998,998,3
20230828,123500,50966662,998,998,998,998,0
20230828,123400,50966662,998,998,998,998,6
20230828,123300,50960674,998,998,998,998,50
20230828,123200,50910774,998,998,998,998,0
20230828,123100,50910774,998,998,998,998,3
20230828,123000,50907780,998,998,998,998,2
20230828,122900,50905784,998,998,998,998,0
20230828,122800,50905784,998,998,998,998,0
20230828,122700,50905784,998,998,998,998,0
20230828,122600,50905784,998,998,998,998,0
20230828,122500,50905784,998,998,998,998,0
20230828,122400,50905784,998,998,998,998,0
20230828,122300,50905784,998,998,998,998,0
20230828,122200,50905784,998,998,998,998,1
20230828,122100,50904786,998,998,998,998,250
20230828,122000,50655286,998,998,998,998,1
20230828,121900,50654288,994,997,997,994,1000
20230828,121800,49658645,997,997,997,997,0
20230828,121700,49658645,997,997,997,997,0
20230828,121600,49658645,997,997,997,997,0
20230828,121500,49658645,997,997,997,997,0
20230828,121400,49658645,997,997,997,997,1
20230828,121300,49657648,997,997,997,997,0
20230828,121200,49657648,997,997,997,997,0
20230828,121100,49657648,997,997,997,997,0
20230828,121000,49657648,997,997,997,997,2
20230828,120900,49655654,997,997,997,997,2
20230828,120800,49653660,997,997,997,997,59
20230828,120700,49594837,997,997,997,997,0
20230828,120600,49594837,997,997,997,997,0
20230828,120500,49594837,997,997,997,997,0
20230828,120400,49594837,997,997,997,997,0
20230828,120300,49594837,997,997,997,997,0
20230828,120200,49594837,997,997,997,997,1
20230828,120100,49593840,997,997,997,997,1
20230828,120000,49592843,997,997,997,997,30
20230828,115900,49562933,998,998,998,998,1
20230828,115800,49561935,998,998,998,998,0
20230828,115700,49561935,998,998,998,998,0
20230828,115600,49561935,998,998,998,998,0
20230828,115500,49561935,998,998,998,998,0
20230828,115400,49561935,998,998,998,998,0
20230828,115300,49561935,998,998,998,998,0
20230828,115200,49561935,998,998,998,998,0
20230828,115100,49561935,998,998,998,998,1
20230828,115000,49560937,998,998,998,998,0
20230828,114900,49560937,998,998,998,998,0
20230828,114800,49560937,998,998,998,998,0
20230828,114700,49560937,998,998,998,998,0
20230828,114600,49560937,998,998,998,998,0
20230828,114500,49560937,998,998,998,998,0
20230828,114400,49560937,998,998,998,998,0
20230828,114300,49560937,998,998,998,998,0
20230828,114200,49560937,998,998,998,998,0
20230828,114100,49560937,998,998,998,998,0
20230828,114000,49560937,998,998,998,998,1
20230828,113900,49559939,997,997,997,997,0
20230828,113800,49559939,997,997,997,997,148
20230828,113700,49412383,997,997,997,997,8
20230828,113600,49404407,997,997,997,997,0
20230828,113500,49404407,997,997,997,997,0
20230828,113400,49404407,997,997,997,997,50
20230828,113300,49354557,995,995,995,995,0
20230828,113200,49354557,995,995,995,995,0
20230828,113100,49354557,995,995,995,995,0
20230828,113000,49354557,995,995,995,995,0
20230828,112900,49354557,995,997,997,995,9
20230828,112800,49345586,997,997,997,997,6
20230828,112700,49339604,997,997,997,997,0
20230828,112600,49339604,997,997,997,997,0
20230828,112500,49339604,997,997,997,997,0
20230828,112400,49339604,997,997,997,997,8
20230828,112300,49331628,997,997,997,997,0
20230828,112200,49331628,997,997,997,997,0
20230828,112100,49331628,997,997,997,997,0
20230828,112000,49331628,997,997,997,997,0
20230828,111900,49331628,997,997,997,997,111
20230828,111800,49220961,994,994,994,994,0
20230828,111700,49220961,994,994,994,994,0
20230828,111600,49220961,994,994,994,994,0
20230828,111500,49220961,994,994,994,994,0
20230828,111400,49220961,994,994,994,994,0
20230828,111300,49220961,994,994,994,994,0
20230828,111200,49220961,994,994,994,994,0
20230828,111100,49220961,994,994,994,994,0
20230828,111000,49220961,994,994,994,994,0
20230828,110900,49220961,994,994,994,994,0
20230828,110800,49220961,994,994,994,994,50
20230828,110700,49171261,997,997,997,997,4
20230828,110600,49167273,997,997,997,997,0
20230828,110500,49167273,997,997,997,997,0
20230828,110400,49167273,997,997,997,997,0
20230828,110300,49167273,997,997,997,997,10
20230828,110200,49157303,992,992,992,992,0
20230828,110100,49157303,992,992,992,992,0
20230828,110000,49157303,992,992,992,992,0
20230828,105900,49157303,992,992,992,992,0
20230828,105800,49157303,992,992,992,992,0
20230828,105700,49157303,992,992,992,992,0
20230828,105600,49157303,992,995,995,992,4077
20230828,105500,45109841,994,994,994,994,0
20230828,105400,45109841,994,994,994,994,0
20230828,105300,45109841,994,994,994,994,0
20230828,105200,45109841,994,994,994,994,0
20230828,105100,45109841,994,994,994,994,0
20230828,105000,45109841,994,994,994,994,0
20230828,104900,45109841,994,994,994,994,0
20230828,104800,45109841,994,994,994,994,0
20230828,104700,45109841,994,994,994,994,0
20230828,104600,45109841,994,994,994,994,0
20230828,104500,45109841,994,994,994,994,0
20230828,104400,45109841,994,994,994,994,0
20230828,104300,45109841,994,994,994,994,6
20230828,104200,45103877,997,997,997,997,22
20230828,104100,45081943,997,994,997,994,150
20230828,104000,44932543,997,997,997,997,5
20230828,103900,44927558,997,997,997,997,50
20230828,103800,44877708,994,994,994,994,0
20230828,103700,44877708,994,994,994,994,0
20230828,103600,44877708,994,994,994,994,0
20230828,103500,44877708,994,994,994,994,758
20230828,103400,44124256,993,993,993,993,0
20230828,103300,44124256,993,993,993,993,202
20230828,103200,43923670,994,994,994,994,0
20230828,103100,43923670,994,994,994,994,218
20230828,103000,43706978,994,994,994,994,26
20230828,102900,43681134,994,994,994,994,0
20230828,102800,43681134,994,994,994,994,4
20230828,102700,43677158,994,994,994,994,0
20230828,102600,43677158,994,994,994,994,0
20230828,102500,43677158,994,994,994,994,168
20230828,102400,43510166,993,993,993,993,0
20230828,102300,43510166,993,993,993,993,0
20230828,102200,43510166,993,993,993,993,0
20230828,102100,43510166,993,993,993,993,0
20230828,102000,43510166,993,993,993,993,0
20230828,101900,43510166,993,993,993,993,0
20230828,101800,43510166,993,993,993,993,250
20230828,101700,43261916,994,994,994,994,0
20230828,101600,43261916,994,994,994,994,0
20230828,101500,43261916,994,994,994,994,128
20230828,101400,43134684,994,994,994,994,0
20230828,101300,43134684,994,994,994,994,0
20230828,101200,43134684,994,994,994,994,0
20230828,101100,43134684,994,994,994,994,0
20230828,101000,43134684,994,994,994,994,0
20230828,100900,43134684,994,995,995,994,500
20230828,100800,42637654,997,997,997,997,32
20230828,100700,42605750,997,997,997,997,776
20230828,100600,41832078,997,996,997,996,2001
20230828,100500,39837082,996,996,996,996,0
20230828,100400,39837082,996,996,996,996,0
20230828,100300,39837082,996,996,996,996,0
20230828,100200,39837082,996,996,996,996,0
20230828,100100,39837082,996,996,996,996,0
20230828,100000,39837082,996,996,996,996,0
20230828,095900,39837082,996,996,996,996,1
20230828,095800,39836086,997,996,997,996,36
20230828,095700,39800195,997,997,997,997,0
20230828,095600,39800195,997,996,997,996,10
20230828,095500,39790226,997,997,997,997,35
20230828,095400,39755331,997,997,997,997,0
20230828,095300,39755331,997,997,997,997,0
20230828,095200,39755331,997,997,997,997,0
20230828,095100,39755331,997,996,997,996,17
20230828,095000,39738384,991,991,991,991,0
20230828,094900,39738384,991,991,991,991,0
20230828,094800,39738384,991,991,991,991,0
20230828,094700,39738384,991,991,991,991,0
20230828,094600,39738384,991,993,993,991,78
20230828,094500,39661043,994,994,994,994,19
20230828,094400,39642157,994,994,994,994,0
20230828,094300,39642157,994,994,994,994,0
20230828,094200,39642157,994,994,994,994,10
20230828,094100,39632217,994,993,994,993,62
20230828,094000,39570650,993,993,993,993,3
20230828,093900,39567671,993,993,993,993,1
20230828,093800,39566678,993,993,993,993,11
20230828,093700,39555755,993,993,993,993,3
20230828,093600,39552776,993,993,993,993,63
20230828,093500,39490217,993,993,993,993,0
20230828,093400,39490217,993,993,993,993,0
20230828,093300,39490217,993,993,993,993,18
20230828,093200,39472343,997,997,997,996,11
20230828,093100,39461377,996,991,996,990,4283
20230828,093000,35221162,991,991,991,991,50
20230828,092900,35171612,991,991,992,991,51
20230828,092800,35121050,991,992,992,991,72
20230828,092700,35049697,992,993,993,992,547
20230828,092600,34506937,992,992,992,992,0
20230828,092500,34506937,992,992,992,992,3
20230828,092400,34503961,990,990,990,990,0
20230828,092300,34503961,990,990,990,990,0
20230828,092200,34503961,990,991,991,990,1000
20230828,092100,33513700,990,990,990,990,0
20230828,092000,33513700,990,990,990,990,0
20230828,091900,33513700,990,996,996,990,11546
20230828,091800,22075305,1002,997,1002,997,20580
20230828,091700,1517283,997,997,997,997,50
20230828,091600,1467433,997,997,997,997,44
20230828,091500,1423565,997,997,997,997,0
20230828,091400,1423565,997,997,997,997,521
20230828,091300,904128,997,997,997,997,0
20230828,091200,904128,997,995,997,995,11
20230828,091100,893163,995,996,996,995,100
20230828,091000,793626,995,996,996,995,98
20230828,090900,696027,997,998,998,997,422
20230828,090800,275283,997,997,997,997,121
20230828,090700,154646,997,997,997,997,2
20230828,090600,152652,997,997,997,997,0
20230828,090500,152652,997,997,997,997,2
20230828,090400,150658,996,997,997,996,28
20230828,090300,122749,997,997,998,997,24
20230828,090200,98801,997,998,998,997,5
20230828,090100,93812,998,998,998,998,0
20230828,090000,93812,998,998,998,998,94