KissMeData/145270/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,200100,16518977,1000,1000,1000,1000,339
20230804,200000,16518977,1000,1000,1000,1000,0
20230804,195900,16518977,1000,1000,1000,1000,0
20230804,195800,16518977,1000,1000,1000,1000,0
20230804,195700,16518977,1000,1000,1000,1000,0
20230804,195600,16518977,1000,1000,1000,1000,0
20230804,195500,16518977,1000,1000,1000,1000,0
20230804,195400,16518977,1000,1000,1000,1000,0
20230804,195300,16518977,1000,1000,1000,1000,0
20230804,195200,16518977,1000,1000,1000,1000,0
20230804,195100,16518977,1000,1000,1000,1000,0
20230804,195000,16518977,1000,1000,1000,1000,0
20230804,194900,16518977,1000,1000,1000,1000,0
20230804,194800,16518977,1000,1000,1000,1000,0
20230804,194700,16518977,1000,1000,1000,1000,0
20230804,194600,16518977,1000,1000,1000,1000,0
20230804,194500,16518977,1000,1000,1000,1000,0
20230804,194400,16518977,1000,1000,1000,1000,0
20230804,194300,16518977,1000,1000,1000,1000,0
20230804,194200,16518977,1000,1000,1000,1000,0
20230804,194100,16518977,1000,1000,1000,1000,0
20230804,194000,16518977,1000,1000,1000,1000,0
20230804,193900,16518977,1000,1000,1000,1000,0
20230804,193800,16518977,1000,1000,1000,1000,0
20230804,193700,16518977,1000,1000,1000,1000,0
20230804,193600,16518977,1000,1000,1000,1000,0
20230804,193500,16518977,1000,1000,1000,1000,0
20230804,193400,16518977,1000,1000,1000,1000,0
20230804,193300,16518977,1000,1000,1000,1000,0
20230804,193200,16518977,1000,1000,1000,1000,0
20230804,193100,16518977,1000,1000,1000,1000,339
20230804,193000,16518977,1000,1000,1000,1000,0
20230804,192900,16518977,1000,1000,1000,1000,0
20230804,192800,16518977,1000,1000,1000,1000,0
20230804,192700,16518977,1000,1000,1000,1000,0
20230804,192600,16518977,1000,1000,1000,1000,0
20230804,192500,16518977,1000,1000,1000,1000,0
20230804,192400,16518977,1000,1000,1000,1000,0
20230804,192300,16518977,1000,1000,1000,1000,0
20230804,192200,16518977,1000,1000,1000,1000,0
20230804,192100,16518977,1000,1000,1000,1000,0
20230804,192000,16518977,1000,1000,1000,1000,0
20230804,191900,16518977,1000,1000,1000,1000,0
20230804,191800,16518977,1000,1000,1000,1000,0
20230804,191700,16518977,1000,1000,1000,1000,0
20230804,191600,16518977,1000,1000,1000,1000,0
20230804,191500,16518977,1000,1000,1000,1000,0
20230804,191400,16518977,1000,1000,1000,1000,0
20230804,191300,16518977,1000,1000,1000,1000,0
20230804,191200,16518977,1000,1000,1000,1000,0
20230804,191100,16518977,1000,1000,1000,1000,0
20230804,191000,16518977,1000,1000,1000,1000,0
20230804,190900,16518977,1000,1000,1000,1000,0
20230804,190800,16518977,1000,1000,1000,1000,0
20230804,190700,16518977,1000,1000,1000,1000,0
20230804,190600,16518977,1000,1000,1000,1000,0
20230804,190500,16518977,1000,1000,1000,1000,0
20230804,190400,16518977,1000,1000,1000,1000,0
20230804,190300,16518977,1000,1000,1000,1000,0
20230804,190200,16518977,1000,1000,1000,1000,0
20230804,190100,16518977,1000,1000,1000,1000,339
20230804,190000,16518977,1000,1000,1000,1000,0
20230804,185900,16518977,1000,1000,1000,1000,0
20230804,185800,16518977,1000,1000,1000,1000,0
20230804,185700,16518977,1000,1000,1000,1000,0
20230804,185600,16518977,1000,1000,1000,1000,0
20230804,185500,16518977,1000,1000,1000,1000,0
20230804,185400,16518977,1000,1000,1000,1000,0
20230804,185300,16518977,1000,1000,1000,1000,0
20230804,185200,16518977,1000,1000,1000,1000,0
20230804,185100,16518977,1000,1000,1000,1000,0
20230804,185000,16518977,1000,1000,1000,1000,0
20230804,184900,16518977,1000,1000,1000,1000,0
20230804,184800,16518977,1000,1000,1000,1000,0
20230804,184700,16518977,1000,1000,1000,1000,0
20230804,184600,16518977,1000,1000,1000,1000,0
20230804,184500,16518977,1000,1000,1000,1000,0
20230804,184400,16518977,1000,1000,1000,1000,0
20230804,184300,16518977,1000,1000,1000,1000,0
20230804,184200,16518977,1000,1000,1000,1000,0
20230804,184100,16518977,1000,1000,1000,1000,0
20230804,184000,16518977,1000,1000,1000,1000,0
20230804,183900,16518977,1000,1000,1000,1000,0
20230804,183800,16518977,1000,1000,1000,1000,0
20230804,183700,16518977,1000,1000,1000,1000,0
20230804,183600,16518977,1000,1000,1000,1000,0
20230804,183500,16518977,1000,1000,1000,1000,0
20230804,183400,16518977,1000,1000,1000,1000,0
20230804,183300,16518977,1000,1000,1000,1000,0
20230804,183200,16518977,1000,1000,1000,1000,0
20230804,183100,16518977,1000,1000,1000,1000,339
20230804,183000,16518977,1000,1000,1000,1000,0
20230804,182900,16518977,1000,1000,1000,1000,0
20230804,182800,16518977,1000,1000,1000,1000,0
20230804,182700,16518977,1000,1000,1000,1000,0
20230804,182600,16518977,1000,1000,1000,1000,0
20230804,182500,16518977,1000,1000,1000,1000,0
20230804,182400,16518977,1000,1000,1000,1000,0
20230804,182300,16518977,1000,1000,1000,1000,0
20230804,182200,16518977,1000,1000,1000,1000,0
20230804,182100,16518977,1000,1000,1000,1000,0
20230804,182000,16518977,1000,1000,1000,1000,0
20230804,181900,16518977,1000,1000,1000,1000,0
20230804,181800,16518977,1000,1000,1000,1000,0
20230804,181700,16518977,1000,1000,1000,1000,0
20230804,181600,16518977,1000,1000,1000,1000,0
20230804,181500,16518977,1000,1000,1000,1000,0
20230804,181400,16518977,1000,1000,1000,1000,0
20230804,181300,16518977,1000,1000,1000,1000,0
20230804,181200,16518977,1000,1000,1000,1000,0
20230804,181100,16518977,1000,1000,1000,1000,0
20230804,181000,16518977,1000,1000,1000,1000,0
20230804,180900,16518977,1000,1000,1000,1000,0
20230804,180800,16518977,1000,1000,1000,1000,0
20230804,180700,16518977,1000,1000,1000,1000,0
20230804,180600,16518977,1000,1000,1000,1000,0
20230804,180500,16518977,1000,1000,1000,1000,0
20230804,180400,16518977,1000,1000,1000,1000,0
20230804,180300,16518977,1000,1000,1000,1000,0
20230804,180200,16518977,1000,1000,1000,1000,0
20230804,180100,16518977,1000,1000,1000,1000,339
20230804,180000,16518977,1000,1000,1000,1000,0
20230804,175900,16518977,1000,1000,1000,1000,0
20230804,175800,16518977,1000,1000,1000,1000,0
20230804,175700,16518977,1000,1000,1000,1000,0
20230804,175600,16518977,1000,1000,1000,1000,0
20230804,175500,16518977,1000,1000,1000,1000,0
20230804,175400,16518977,1000,1000,1000,1000,0
20230804,175300,16518977,1000,1000,1000,1000,0
20230804,175200,16518977,1000,1000,1000,1000,0
20230804,175100,16518977,1000,1000,1000,1000,0
20230804,175000,16518977,1000,1000,1000,1000,0
20230804,174900,16518977,1000,1000,1000,1000,0
20230804,174800,16518977,1000,1000,1000,1000,0
20230804,174700,16518977,1000,1000,1000,1000,0
20230804,174600,16518977,1000,1000,1000,1000,0
20230804,174500,16518977,1000,1000,1000,1000,0
20230804,174400,16518977,1000,1000,1000,1000,0
20230804,174300,16518977,1000,1000,1000,1000,0
20230804,174200,16518977,1000,1000,1000,1000,0
20230804,174100,16518977,1000,1000,1000,1000,0
20230804,174000,16518977,1000,1000,1000,1000,0
20230804,173900,16518977,1000,1000,1000,1000,0
20230804,173800,16518977,1000,1000,1000,1000,0
20230804,173700,16518977,1000,1000,1000,1000,0
20230804,173600,16518977,1000,1000,1000,1000,0
20230804,173500,16518977,1000,1000,1000,1000,0
20230804,173400,16518977,1000,1000,1000,1000,0
20230804,173300,16518977,1000,1000,1000,1000,0
20230804,173200,16518977,1000,1000,1000,1000,0
20230804,173100,16518977,1000,1000,1000,1000,339
20230804,173000,16518977,1000,1000,1000,1000,0
20230804,172900,16518977,1000,1000,1000,1000,0
20230804,172800,16518977,1000,1000,1000,1000,0
20230804,172700,16518977,1000,1000,1000,1000,0
20230804,172600,16518977,1000,1000,1000,1000,0
20230804,172500,16518977,1000,1000,1000,1000,0
20230804,172400,16518977,1000,1000,1000,1000,0
20230804,172300,16518977,1000,1000,1000,1000,0
20230804,172200,16518977,1000,1000,1000,1000,0
20230804,172100,16518977,1000,1000,1000,1000,0
20230804,172000,16518977,1000,1000,1000,1000,0
20230804,171900,16518977,1000,1000,1000,1000,0
20230804,171800,16518977,1000,1000,1000,1000,0
20230804,171700,16518977,1000,1000,1000,1000,0
20230804,171600,16518977,1000,1000,1000,1000,0
20230804,171500,16518977,1000,1000,1000,1000,0
20230804,171400,16518977,1000,1000,1000,1000,0
20230804,171300,16518977,1000,1000,1000,1000,0
20230804,171200,16518977,1000,1000,1000,1000,0
20230804,171100,16518977,1000,1000,1000,1000,0
20230804,171000,16518977,1000,1000,1000,1000,0
20230804,170900,16518977,1000,1000,1000,1000,0
20230804,170800,16518977,1000,1000,1000,1000,0
20230804,170700,16518977,1000,1000,1000,1000,0
20230804,170600,16518977,1000,1000,1000,1000,0
20230804,170500,16518977,1000,1000,1000,1000,0
20230804,170400,16518977,1000,1000,1000,1000,0
20230804,170300,16518977,1000,1000,1000,1000,0
20230804,170200,16518977,1000,1000,1000,1000,0
20230804,170100,16518977,1000,1000,1000,1000,339
20230804,170000,16518977,1000,1000,1000,1000,0
20230804,165900,16518977,1000,1000,1000,1000,0
20230804,165800,16518977,1000,1000,1000,1000,0
20230804,165700,16518977,1000,1000,1000,1000,0
20230804,165600,16518977,1000,1000,1000,1000,0
20230804,165500,16518977,1000,1000,1000,1000,0
20230804,165400,16518977,1000,1000,1000,1000,0
20230804,165300,16518977,1000,1000,1000,1000,0
20230804,165200,16518977,1000,1000,1000,1000,0
20230804,165100,16518977,1000,1000,1000,1000,0
20230804,165000,16518977,1000,1000,1000,1000,0
20230804,164900,16518977,1000,1000,1000,1000,0
20230804,164800,16518977,1000,1000,1000,1000,0
20230804,164700,16518977,1000,1000,1000,1000,0
20230804,164600,16518977,1000,1000,1000,1000,0
20230804,164500,16518977,1000,1000,1000,1000,0
20230804,164400,16518977,1000,1000,1000,1000,0
20230804,164300,16518977,1000,1000,1000,1000,0
20230804,164200,16518977,1000,1000,1000,1000,0
20230804,164100,16518977,1000,1000,1000,1000,0
20230804,164000,16518977,1000,1000,1000,1000,0
20230804,163900,16518977,1000,1000,1000,1000,0
20230804,163800,16518977,1000,1000,1000,1000,0
20230804,163700,16518977,1000,1000,1000,1000,0
20230804,163600,16518977,1000,1000,1000,1000,0
20230804,163500,16518977,1000,1000,1000,1000,0
20230804,163400,16518977,1000,1000,1000,1000,0
20230804,163300,16518977,1000,1000,1000,1000,0
20230804,163200,16518977,1000,1000,1000,1000,0
20230804,163100,16518977,1000,1000,1000,1000,339
20230804,163000,16518977,1000,1000,1000,1000,0
20230804,162900,16518977,1000,1000,1000,1000,0
20230804,162800,16518977,1000,1000,1000,1000,0
20230804,162700,16518977,1000,1000,1000,1000,0
20230804,162600,16518977,1000,1000,1000,1000,0
20230804,162500,16518977,1000,1000,1000,1000,0
20230804,162400,16518977,1000,1000,1000,1000,0
20230804,162300,16518977,1000,1000,1000,1000,0
20230804,162200,16518977,1000,1000,1000,1000,0
20230804,162100,16518977,1000,1000,1000,1000,0
20230804,162000,16518977,1000,1000,1000,1000,0
20230804,161900,16518977,1000,1000,1000,1000,0
20230804,161800,16518977,1000,1000,1000,1000,0
20230804,161700,16518977,1000,1000,1000,1000,0
20230804,161600,16518977,1000,1000,1000,1000,0
20230804,161500,16518977,1000,1000,1000,1000,0
20230804,161400,16518977,1000,1000,1000,1000,0
20230804,161300,16518977,1000,1000,1000,1000,0
20230804,161200,16518977,1000,1000,1000,1000,0
20230804,161100,16518977,1000,1000,1000,1000,0
20230804,161000,16518977,1000,1000,1000,1000,0
20230804,160900,16518977,1000,1000,1000,1000,0
20230804,160800,16518977,1000,1000,1000,1000,0
20230804,160700,16518977,1000,1000,1000,1000,0
20230804,160600,16518977,1000,1000,1000,1000,0
20230804,160500,16518977,1000,1000,1000,1000,0
20230804,160400,16518977,1000,1000,1000,1000,0
20230804,160300,16518977,1000,1000,1000,1000,0
20230804,160200,16518977,1000,1000,1000,1000,0
20230804,160100,16518977,1000,1000,1000,1000,339
20230804,160000,16518977,1000,1000,1000,1000,0
20230804,155900,16518977,1000,1000,1000,1000,0
20230804,155800,16518977,1000,1000,1000,1000,0
20230804,155700,16518977,1000,1000,1000,1000,0
20230804,155600,16518977,1000,1000,1000,1000,0
20230804,155500,16518977,1000,1000,1000,1000,0
20230804,155400,16518977,1000,1000,1000,1000,0
20230804,155300,16518977,1000,1000,1000,1000,0
20230804,155200,16518977,1000,1000,1000,1000,0
20230804,155100,16518977,1000,1000,1000,1000,0
20230804,155000,16518977,1000,1000,1000,1000,0
20230804,154900,16518977,1000,1000,1000,1000,0
20230804,154800,16518977,1000,1000,1000,1000,0
20230804,154700,16518977,1000,1000,1000,1000,0
20230804,154600,16518977,1000,1000,1000,1000,0
20230804,154500,16518977,1000,1000,1000,1000,0
20230804,154400,16518977,1000,1000,1000,1000,0
20230804,154300,16518977,1000,1000,1000,1000,0
20230804,154200,16518977,1000,1000,1000,1000,0
20230804,154100,16518977,1000,1000,1000,1000,0
20230804,154000,16518977,1000,1000,1000,1000,0
20230804,153900,16518977,1000,1000,1000,1000,0
20230804,153800,16518977,1000,1000,1000,1000,0
20230804,153700,16518977,1000,1000,1000,1000,0
20230804,153600,16518977,1000,1000,1000,1000,0
20230804,153500,16518977,1000,1000,1000,1000,0
20230804,153400,16518977,1000,1000,1000,1000,0
20230804,153300,16518977,1000,1000,1000,1000,0
20230804,153200,16518977,1000,1000,1000,1000,0
20230804,153100,16518977,1000,1000,1000,1000,339
20230804,153000,16518977,1000,1000,1000,1000,339
20230804,152900,16179977,1000,1000,1000,1000,0
20230804,152800,16179977,1000,1000,1000,1000,0
20230804,152700,16179977,1000,1000,1000,1000,0
20230804,152600,16179977,1000,1000,1000,1000,0
20230804,152500,16179977,1000,1000,1000,1000,0
20230804,152400,16179977,1000,1000,1000,1000,0
20230804,152300,16179977,1000,1000,1000,1000,0
20230804,152200,16179977,1000,1000,1000,1000,0
20230804,152100,16179977,1000,1000,1000,1000,0
20230804,152000,16179977,1000,1000,1000,1000,0
20230804,151900,16179977,1000,1000,1000,1000,10
20230804,151800,16169977,998,998,998,998,0
20230804,151700,16169977,998,998,998,998,0
20230804,151600,16169977,998,998,998,998,14
20230804,151500,16156005,998,998,998,998,13
20230804,151400,16143031,999,999,999,999,87
20230804,151300,16056118,1000,1000,1000,1000,0
20230804,151200,16056118,1000,1000,1000,1000,0
20230804,151100,16056118,1000,1000,1000,1000,0
20230804,151000,16056118,1000,1000,1000,1000,0
20230804,150900,16056118,1000,1000,1000,1000,4
20230804,150800,16052118,1000,1000,1000,1000,206
20230804,150700,15846118,1000,1000,1000,1000,0
20230804,150600,15846118,1000,1000,1000,1000,0
20230804,150500,15846118,1000,1000,1000,1000,0
20230804,150400,15846118,1000,1000,1000,1000,10
20230804,150300,15836118,1000,1000,1000,1000,0
20230804,150200,15836118,1000,1000,1000,1000,0
20230804,150100,15836118,1000,1000,1000,1000,149
20230804,150000,15687118,1000,1000,1000,1000,0
20230804,145900,15687118,1000,1000,1000,1000,0
20230804,145800,15687118,1000,1000,1000,1000,400
20230804,145700,15287118,1000,1000,1000,1000,1000
20230804,145600,14287118,1000,1000,1000,1000,0
20230804,145500,14287118,1000,1000,1000,1000,0
20230804,145400,14287118,1000,1000,1000,1000,0
20230804,145300,14287118,1000,1000,1000,1000,5
20230804,145200,14282118,999,999,999,999,0
20230804,145100,14282118,999,1000,1000,999,191
20230804,145000,14091268,1000,1000,1000,1000,0
20230804,144900,14091268,1000,1000,1000,1000,0
20230804,144800,14091268,1000,1000,1000,1000,71
20230804,144700,14020268,1000,1000,1000,1000,0
20230804,144600,14020268,1000,1000,1000,1000,0
20230804,144500,14020268,1000,1000,1000,1000,0
20230804,144400,14020268,1000,1000,1000,1000,0
20230804,144300,14020268,1000,1000,1000,1000,0
20230804,144200,14020268,1000,1000,1000,1000,0
20230804,144100,14020268,1000,1000,1000,1000,0
20230804,144000,14020268,1000,1000,1000,1000,7
20230804,143900,14013268,999,999,999,999,0
20230804,143800,14013268,999,999,999,999,0
20230804,143700,14013268,999,999,999,999,0
20230804,143600,14013268,999,999,999,999,0
20230804,143500,14013268,999,999,999,999,0
20230804,143400,14013268,999,999,999,999,0
20230804,143300,14013268,999,999,999,999,0
20230804,143200,14013268,999,999,999,999,0
20230804,143100,14013268,999,999,999,999,0
20230804,143000,14013268,999,999,999,999,0
20230804,142900,14013268,999,999,999,999,50
20230804,142800,13963318,999,999,999,999,0
20230804,142700,13963318,999,999,999,999,0
20230804,142600,13963318,999,999,999,999,0
20230804,142500,13963318,999,999,999,999,0
20230804,142400,13963318,999,999,999,999,0
20230804,142300,13963318,999,999,999,999,0
20230804,142200,13963318,999,999,999,999,0
20230804,142100,13963318,999,999,999,999,1
20230804,142000,13962319,999,999,999,999,0
20230804,141900,13962319,999,999,999,999,0
20230804,141800,13962319,999,999,999,999,0
20230804,141700,13962319,999,999,999,999,11
20230804,141600,13951330,1000,1000,1000,1000,3
20230804,141500,13948330,1000,1000,1000,1000,0
20230804,141400,13948330,1000,1000,1000,1000,1
20230804,141300,13947330,998,998,998,998,0
20230804,141200,13947330,998,998,998,998,0
20230804,141100,13947330,998,998,998,998,0
20230804,141000,13947330,998,998,998,998,0
20230804,140900,13947330,998,998,998,998,0
20230804,140800,13947330,998,998,998,998,0
20230804,140700,13947330,998,998,998,998,0
20230804,140600,13947330,998,998,998,998,0
20230804,140500,13947330,998,998,998,998,0
20230804,140400,13947330,998,998,998,998,0
20230804,140300,13947330,998,998,998,998,0
20230804,140200,13947330,998,998,998,998,0
20230804,140100,13947330,998,998,998,998,0
20230804,140000,13947330,998,998,998,998,0
20230804,135900,13947330,998,998,998,998,0
20230804,135800,13947330,998,998,998,998,0
20230804,135700,13947330,998,998,998,998,0
20230804,135600,13947330,998,998,998,998,0
20230804,135500,13947330,998,998,998,998,115
20230804,135400,13832560,998,998,998,998,0
20230804,135300,13832560,998,998,998,998,0
20230804,135200,13832560,998,998,998,998,0
20230804,135100,13832560,998,998,998,998,0
20230804,135000,13832560,998,998,998,998,0
20230804,134900,13832560,998,998,998,998,0
20230804,134800,13832560,998,999,999,998,100
20230804,134700,13732756,1000,1000,1000,1000,10
20230804,134600,13722756,1000,1000,1000,1000,0
20230804,134500,13722756,1000,1000,1000,1000,8
20230804,134400,13714756,1000,1000,1000,1000,30
20230804,134300,13684756,1000,1000,1000,1000,8
20230804,134200,13676756,1000,1000,1000,1000,2
20230804,134100,13674756,1000,1000,1000,1000,0
20230804,134000,13674756,1000,1000,1000,1000,0
20230804,133900,13674756,1000,1000,1000,1000,0
20230804,133800,13674756,1000,1000,1000,1000,0
20230804,133700,13674756,1000,1000,1000,1000,0
20230804,133600,13674756,1000,1000,1000,1000,0
20230804,133500,13674756,1000,1000,1000,1000,0
20230804,133400,13674756,1000,1000,1000,1000,0
20230804,133300,13674756,1000,1000,1000,1000,0
20230804,133200,13674756,1000,1000,1000,1000,0
20230804,133100,13674756,1000,999,1000,998,504
20230804,133000,13171256,998,998,998,998,0
20230804,132900,13171256,998,998,998,998,0
20230804,132800,13171256,998,998,998,998,0
20230804,132700,13171256,998,998,998,998,0
20230804,132600,13171256,998,998,998,998,0
20230804,132500,13171256,998,998,998,998,0
20230804,132400,13171256,998,998,998,998,0
20230804,132300,13171256,998,998,998,998,0
20230804,132200,13171256,998,998,998,998,0
20230804,132100,13171256,998,998,998,998,0
20230804,132000,13171256,998,998,998,998,0
20230804,131900,13171256,998,998,998,998,0
20230804,131800,13171256,998,998,998,998,0
20230804,131700,13171256,998,998,998,998,1
20230804,131600,13170258,998,998,998,998,0
20230804,131500,13170258,998,998,998,998,0
20230804,131400,13170258,998,998,998,998,0
20230804,131300,13170258,998,998,998,998,0
20230804,131200,13170258,998,999,999,998,1753
20230804,131100,11420664,998,998,998,998,0
20230804,131000,11420664,998,998,998,998,0
20230804,130900,11420664,998,998,998,998,0
20230804,130800,11420664,998,998,998,998,0
20230804,130700,11420664,998,998,998,998,0
20230804,130600,11420664,998,998,998,998,0
20230804,130500,11420664,998,998,998,998,0
20230804,130400,11420664,998,998,998,998,0
20230804,130300,11420664,998,998,998,998,0
20230804,130200,11420664,998,998,998,998,0
20230804,130100,11420664,998,998,998,998,0
20230804,130000,11420664,998,998,998,998,0
20230804,125900,11420664,998,998,998,998,0
20230804,125800,11420664,998,998,998,998,0
20230804,125700,11420664,998,998,998,998,0
20230804,125600,11420664,998,998,998,998,0
20230804,125500,11420664,998,998,998,998,0
20230804,125400,11420664,998,998,998,998,0
20230804,125300,11420664,998,998,998,998,0
20230804,125200,11420664,998,998,998,998,0
20230804,125100,11420664,998,998,998,998,0
20230804,125000,11420664,998,998,998,998,0
20230804,124900,11420664,998,998,998,998,0
20230804,124800,11420664,998,998,998,998,0
20230804,124700,11420664,998,998,998,998,0
20230804,124600,11420664,998,998,998,998,0
20230804,124500,11420664,998,998,998,998,0
20230804,124400,11420664,998,998,998,998,2
20230804,124300,11418668,999,999,999,999,0
20230804,124200,11418668,999,999,999,999,0
20230804,124100,11418668,999,999,999,999,0
20230804,124000,11418668,999,999,999,999,0
20230804,123900,11418668,999,999,999,999,0
20230804,123800,11418668,999,999,999,999,0
20230804,123700,11418668,999,999,999,999,5
20230804,123600,11413673,999,999,999,999,0
20230804,123500,11413673,999,999,999,999,0
20230804,123400,11413673,999,999,999,999,0
20230804,123300,11413673,999,999,999,999,0
20230804,123200,11413673,999,999,999,999,0
20230804,123100,11413673,999,999,999,999,0
20230804,123000,11413673,999,999,999,999,8
20230804,122900,11405681,999,999,999,999,0
20230804,122800,11405681,999,999,999,999,0
20230804,122700,11405681,999,999,999,999,0
20230804,122600,11405681,999,999,999,999,0
20230804,122500,11405681,999,999,999,999,0
20230804,122400,11405681,999,999,999,999,0
20230804,122300,11405681,999,999,999,999,26
20230804,122200,11379707,1001,1001,1001,1001,1
20230804,122100,11378706,999,999,999,999,0
20230804,122000,11378706,999,999,999,999,0
20230804,121900,11378706,999,999,999,999,50
20230804,121800,11328756,998,998,998,998,0
20230804,121700,11328756,998,998,998,998,0
20230804,121600,11328756,998,998,998,998,0
20230804,121500,11328756,998,998,998,998,0
20230804,121400,11328756,998,998,998,998,0
20230804,121300,11328756,998,999,999,998,418
20230804,121200,10911242,999,999,999,999,0
20230804,121100,10911242,999,999,999,999,1
20230804,121000,10910243,1000,1000,1000,1000,0
20230804,120900,10910243,1000,1000,1000,1000,105
20230804,120800,10805243,998,998,998,998,0
20230804,120700,10805243,998,998,998,998,0
20230804,120600,10805243,998,998,998,998,0
20230804,120500,10805243,998,998,998,998,0
20230804,120400,10805243,998,999,999,998,201
20230804,120300,10604585,1000,1000,1000,1000,0
20230804,120200,10604585,1000,1000,1000,1000,0
20230804,120100,10604585,1000,1000,1000,1000,2
20230804,120000,10602585,1000,1000,1000,1000,0
20230804,115900,10602585,1000,1000,1000,1000,0
20230804,115800,10602585,1000,1000,1000,1000,1
20230804,115700,10601585,1000,1000,1000,1000,0
20230804,115600,10601585,1000,1000,1000,1000,0
20230804,115500,10601585,1000,1002,1002,1000,1001
20230804,115400,9600583,1002,1002,1002,1002,0
20230804,115300,9600583,1002,1002,1002,1002,0
20230804,115200,9600583,1002,1002,1002,1002,141
20230804,115100,9459301,1002,1002,1002,1002,0
20230804,115000,9459301,1002,1002,1002,1002,0
20230804,114900,9459301,1002,1002,1002,1002,0
20230804,114800,9459301,1002,1001,1002,1001,20
20230804,114700,9439264,1001,1001,1001,1001,0
20230804,114600,9439264,1001,1001,1001,1001,0
20230804,114500,9439264,1001,1001,1001,1001,100
20230804,114400,9339164,1001,1001,1001,1001,69
20230804,114300,9270095,1000,1000,1000,1000,0
20230804,114200,9270095,1000,1000,1000,1000,2
20230804,114100,9268095,999,999,999,999,0
20230804,114000,9268095,999,999,999,999,0
20230804,113900,9268095,999,999,999,999,0
20230804,113800,9268095,999,999,999,999,0
20230804,113700,9268095,999,999,999,999,0
20230804,113600,9268095,999,999,999,999,0
20230804,113500,9268095,999,999,999,999,2
20230804,113400,9266097,999,999,999,999,4209
20230804,113300,5061306,1001,1001,1001,1001,0
20230804,113200,5061306,1001,1001,1001,1001,0
20230804,113100,5061306,1001,1001,1001,1001,0
20230804,113000,5061306,1001,1001,1001,1001,2
20230804,112900,5059304,999,999,999,999,0
20230804,112800,5059304,999,1001,1001,999,18
20230804,112700,5041308,1000,1000,1000,1000,0
20230804,112600,5041308,1000,1000,1000,1000,5
20230804,112500,5036308,1000,1000,1001,1000,61
20230804,112400,4975258,1000,1000,1000,1000,0
20230804,112300,4975258,1000,1000,1000,1000,0
20230804,112200,4975258,1000,1000,1000,1000,0
20230804,112100,4975258,1000,1000,1000,1000,0
20230804,112000,4975258,1000,1000,1000,1000,0
20230804,111900,4975258,1000,1000,1000,1000,0
20230804,111800,4975258,1000,1000,1000,1000,0
20230804,111700,4975258,1000,1000,1000,1000,0
20230804,111600,4975258,1000,1000,1000,1000,0
20230804,111500,4975258,1000,1000,1000,1000,1
20230804,111400,4974258,1000,1000,1000,1000,0
20230804,111300,4974258,1000,1000,1000,1000,0
20230804,111200,4974258,1000,1000,1000,1000,0
20230804,111100,4974258,1000,1000,1000,1000,145
20230804,111000,4829258,1001,1001,1001,1001,0
20230804,110900,4829258,1001,1001,1001,1001,0
20230804,110800,4829258,1001,1003,1003,1001,103
20230804,110700,4726149,1001,1001,1001,1001,0
20230804,110600,4726149,1001,1001,1001,1001,12
20230804,110500,4714137,1003,1003,1003,1003,0
20230804,110400,4714137,1003,1003,1003,1003,0
20230804,110300,4714137,1003,1003,1003,1003,0
20230804,110200,4714137,1003,1003,1003,1003,1
20230804,110100,4713134,1003,1003,1003,1003,30
20230804,110000,4683044,1001,1001,1001,1001,0
20230804,105900,4683044,1001,1001,1001,1001,0
20230804,105800,4683044,1001,1001,1001,1001,0
20230804,105700,4683044,1001,1001,1001,1001,0
20230804,105600,4683044,1001,1001,1001,1001,6
20230804,105500,4677038,1001,1001,1001,1001,0
20230804,105400,4677038,1001,1001,1001,1001,0
20230804,105300,4677038,1001,1001,1001,1001,0
20230804,105200,4677038,1001,1001,1001,1001,200
20230804,105100,4476838,1003,1003,1003,1003,0
20230804,105000,4476838,1003,1003,1003,1003,0
20230804,104900,4476838,1003,1003,1003,1003,0
20230804,104800,4476838,1003,1003,1003,1003,0
20230804,104700,4476838,1003,1003,1003,1003,0
20230804,104600,4476838,1003,1003,1003,1003,0
20230804,104500,4476838,1003,1003,1003,1003,0
20230804,104400,4476838,1003,1003,1003,1003,0
20230804,104300,4476838,1003,1003,1003,1003,0
20230804,104200,4476838,1003,1003,1003,1003,0
20230804,104100,4476838,1003,1003,1003,1003,0
20230804,104000,4476838,1003,1003,1003,1003,0
20230804,103900,4476838,1003,1003,1003,1003,0
20230804,103800,4476838,1003,1003,1003,1003,0
20230804,103700,4476838,1003,1003,1003,1003,0
20230804,103600,4476838,1003,1003,1003,1003,0
20230804,103500,4476838,1003,1003,1003,1003,98
20230804,103400,4378544,1001,1001,1001,1001,0
20230804,103300,4378544,1001,1001,1001,1001,0
20230804,103200,4378544,1001,1001,1001,1001,0
20230804,103100,4378544,1001,1001,1001,1001,0
20230804,103000,4378544,1001,1001,1001,1001,0
20230804,102900,4378544,1001,1001,1001,1001,0
20230804,102800,4378544,1001,1001,1001,1001,0
20230804,102700,4378544,1001,1001,1001,1001,258
20230804,102600,4120286,1001,1001,1001,1001,0
20230804,102500,4120286,1001,1001,1001,1001,0
20230804,102400,4120286,1001,1001,1001,1001,0
20230804,102300,4120286,1001,1001,1001,1001,0
20230804,102200,4120286,1001,1001,1001,1001,0
20230804,102100,4120286,1001,1001,1001,1001,0
20230804,102000,4120286,1001,1001,1001,1001,0
20230804,101900,4120286,1001,1001,1001,1001,0
20230804,101800,4120286,1001,1001,1001,1001,6
20230804,101700,4114280,1004,1004,1004,1004,0
20230804,101600,4114280,1004,1004,1004,1004,0
20230804,101500,4114280,1004,1004,1004,1004,0
20230804,101400,4114280,1004,1004,1004,1004,31
20230804,101300,4083156,1004,1004,1004,1004,0
20230804,101200,4083156,1004,1004,1004,1004,0
20230804,101100,4083156,1004,1004,1004,1004,26
20230804,101000,4057052,1004,1004,1004,1004,1
20230804,100900,4056048,1000,1000,1000,1000,0
20230804,100800,4056048,1000,1000,1000,1000,0
20230804,100700,4056048,1000,1000,1000,1000,0
20230804,100600,4056048,1000,1000,1000,1000,0
20230804,100500,4056048,1000,1000,1000,1000,0
20230804,100400,4056048,1000,1000,1000,1000,0
20230804,100300,4056048,1000,1000,1000,1000,0
20230804,100200,4056048,1000,1000,1000,1000,0
20230804,100100,4056048,1000,1000,1000,1000,0
20230804,100000,4056048,1000,1000,1000,1000,0
20230804,095900,4056048,1000,1000,1000,1000,0
20230804,095800,4056048,1000,1000,1000,1000,0
20230804,095700,4056048,1000,1000,1000,1000,0
20230804,095600,4056048,1000,1000,1000,1000,0
20230804,095500,4056048,1000,1000,1000,1000,0
20230804,095400,4056048,1000,1000,1000,1000,0
20230804,095300,4056048,1000,1000,1000,1000,122
20230804,095200,3934048,1000,1000,1000,1000,0
20230804,095100,3934048,1000,1000,1000,1000,0
20230804,095000,3934048,1000,1001,1001,1000,1000
20230804,094900,2933938,1002,1002,1002,1002,0
20230804,094800,2933938,1002,1002,1002,1002,0
20230804,094700,2933938,1002,1002,1002,1002,5
20230804,094600,2928928,1004,1004,1004,1004,0
20230804,094500,2928928,1004,1004,1004,1004,0
20230804,094400,2928928,1004,1004,1004,1004,0
20230804,094300,2928928,1004,1004,1004,1004,0
20230804,094200,2928928,1004,1004,1004,1004,17
20230804,094100,2911860,1004,1004,1004,1004,0
20230804,094000,2911860,1004,1004,1004,1004,0
20230804,093900,2911860,1004,1004,1004,1004,0
20230804,093800,2911860,1004,1004,1004,1004,0
20230804,093700,2911860,1004,1004,1004,1004,1
20230804,093600,2910856,1004,1004,1004,1004,10
20230804,093500,2900816,1004,1002,1004,1002,16
20230804,093400,2884754,1004,1004,1004,1004,0
20230804,093300,2884754,1004,1004,1004,1004,2
20230804,093200,2882746,1004,1004,1004,1004,0
20230804,093100,2882746,1004,1004,1004,1004,1
20230804,093000,2881742,1004,1004,1004,1004,2
20230804,092900,2879734,1004,1004,1004,1004,1
20230804,092800,2878730,1001,1001,1001,1001,0
20230804,092700,2878730,1001,1001,1001,1001,1500
20230804,092600,1377230,1009,1009,1009,1009,0
20230804,092500,1377230,1009,1009,1009,1009,0
20230804,092400,1377230,1009,1009,1009,1009,0
20230804,092300,1377230,1009,1009,1009,1009,0
20230804,092200,1377230,1009,1009,1009,1009,0
20230804,092100,1377230,1009,1004,1009,1004,59
20230804,092000,1317714,1004,1004,1004,1004,1
20230804,091900,1316710,1004,1004,1004,1004,100
20230804,091800,1216310,1004,1004,1004,1004,0
20230804,091700,1216310,1004,1004,1004,1004,0
20230804,091600,1216310,1004,1004,1004,1004,0
20230804,091500,1216310,1004,1004,1004,1004,0
20230804,091400,1216310,1004,1004,1004,1004,10
20230804,091300,1206270,998,998,998,998,0
20230804,091200,1206270,998,998,998,998,0
20230804,091100,1206270,998,998,998,998,0
20230804,091000,1206270,998,998,998,998,0
20230804,090900,1206270,998,998,998,998,20
20230804,090800,1186310,999,999,999,999,10
20230804,090700,1176320,999,999,999,999,0
20230804,090600,1176320,999,999,999,999,1004
20230804,090500,173324,996,996,996,996,0
20230804,090400,173324,996,996,996,996,0
20230804,090300,173324,996,996,996,996,2
20230804,090200,171332,996,996,996,996,0
20230804,090100,171332,996,997,997,996,89
20230804,090000,82668,996,996,996,996,83