KissMeData/145270/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,195800,29973651,1000,1000,1000,1000,369
20230823,195700,29973651,1000,1000,1000,1000,0
20230823,195600,29973651,1000,1000,1000,1000,0
20230823,195500,29973651,1000,1000,1000,1000,0
20230823,195400,29973651,1000,1000,1000,1000,0
20230823,195300,29973651,1000,1000,1000,1000,0
20230823,195200,29973651,1000,1000,1000,1000,0
20230823,195100,29973651,1000,1000,1000,1000,0
20230823,195000,29973651,1000,1000,1000,1000,0
20230823,194900,29973651,1000,1000,1000,1000,0
20230823,194800,29973651,1000,1000,1000,1000,0
20230823,194700,29973651,1000,1000,1000,1000,0
20230823,194600,29973651,1000,1000,1000,1000,0
20230823,194500,29973651,1000,1000,1000,1000,0
20230823,194400,29973651,1000,1000,1000,1000,0
20230823,194300,29973651,1000,1000,1000,1000,0
20230823,194200,29973651,1000,1000,1000,1000,0
20230823,194100,29973651,1000,1000,1000,1000,0
20230823,194000,29973651,1000,1000,1000,1000,0
20230823,193900,29973651,1000,1000,1000,1000,0
20230823,193800,29973651,1000,1000,1000,1000,0
20230823,193700,29973651,1000,1000,1000,1000,0
20230823,193600,29973651,1000,1000,1000,1000,0
20230823,193500,29973651,1000,1000,1000,1000,0
20230823,193400,29973651,1000,1000,1000,1000,0
20230823,193300,29973651,1000,1000,1000,1000,0
20230823,193200,29973651,1000,1000,1000,1000,0
20230823,193100,29973651,1000,1000,1000,1000,0
20230823,193000,29973651,1000,1000,1000,1000,0
20230823,192900,29973651,1000,1000,1000,1000,0
20230823,192800,29973651,1000,1000,1000,1000,369
20230823,192700,29973651,1000,1000,1000,1000,0
20230823,192600,29973651,1000,1000,1000,1000,0
20230823,192500,29973651,1000,1000,1000,1000,0
20230823,192400,29973651,1000,1000,1000,1000,0
20230823,192300,29973651,1000,1000,1000,1000,0
20230823,192200,29973651,1000,1000,1000,1000,0
20230823,192100,29973651,1000,1000,1000,1000,0
20230823,192000,29973651,1000,1000,1000,1000,0
20230823,191900,29973651,1000,1000,1000,1000,0
20230823,191800,29973651,1000,1000,1000,1000,0
20230823,191700,29973651,1000,1000,1000,1000,0
20230823,191600,29973651,1000,1000,1000,1000,0
20230823,191500,29973651,1000,1000,1000,1000,0
20230823,191400,29973651,1000,1000,1000,1000,0
20230823,191300,29973651,1000,1000,1000,1000,0
20230823,191200,29973651,1000,1000,1000,1000,0
20230823,191100,29973651,1000,1000,1000,1000,0
20230823,191000,29973651,1000,1000,1000,1000,0
20230823,190900,29973651,1000,1000,1000,1000,0
20230823,190800,29973651,1000,1000,1000,1000,0
20230823,190700,29973651,1000,1000,1000,1000,0
20230823,190600,29973651,1000,1000,1000,1000,0
20230823,190500,29973651,1000,1000,1000,1000,0
20230823,190400,29973651,1000,1000,1000,1000,0
20230823,190300,29973651,1000,1000,1000,1000,0
20230823,190200,29973651,1000,1000,1000,1000,0
20230823,190100,29973651,1000,1000,1000,1000,0
20230823,190000,29973651,1000,1000,1000,1000,0
20230823,185900,29973651,1000,1000,1000,1000,0
20230823,185800,29973651,1000,1000,1000,1000,369
20230823,185700,29973651,1000,1000,1000,1000,0
20230823,185600,29973651,1000,1000,1000,1000,0
20230823,185500,29973651,1000,1000,1000,1000,0
20230823,185400,29973651,1000,1000,1000,1000,0
20230823,185300,29973651,1000,1000,1000,1000,0
20230823,185200,29973651,1000,1000,1000,1000,0
20230823,185100,29973651,1000,1000,1000,1000,0
20230823,185000,29973651,1000,1000,1000,1000,0
20230823,184900,29973651,1000,1000,1000,1000,0
20230823,184800,29973651,1000,1000,1000,1000,0
20230823,184700,29973651,1000,1000,1000,1000,0
20230823,184600,29973651,1000,1000,1000,1000,0
20230823,184500,29973651,1000,1000,1000,1000,0
20230823,184400,29973651,1000,1000,1000,1000,0
20230823,184300,29973651,1000,1000,1000,1000,0
20230823,184200,29973651,1000,1000,1000,1000,0
20230823,184100,29973651,1000,1000,1000,1000,0
20230823,184000,29973651,1000,1000,1000,1000,0
20230823,183900,29973651,1000,1000,1000,1000,0
20230823,183800,29973651,1000,1000,1000,1000,0
20230823,183700,29973651,1000,1000,1000,1000,0
20230823,183600,29973651,1000,1000,1000,1000,0
20230823,183500,29973651,1000,1000,1000,1000,0
20230823,183400,29973651,1000,1000,1000,1000,0
20230823,183300,29973651,1000,1000,1000,1000,0
20230823,183200,29973651,1000,1000,1000,1000,0
20230823,183100,29973651,1000,1000,1000,1000,0
20230823,183000,29973651,1000,1000,1000,1000,0
20230823,182900,29973651,1000,1000,1000,1000,0
20230823,182800,29973651,1000,1000,1000,1000,369
20230823,182700,29973651,1000,1000,1000,1000,0
20230823,182600,29973651,1000,1000,1000,1000,0
20230823,182500,29973651,1000,1000,1000,1000,0
20230823,182400,29973651,1000,1000,1000,1000,0
20230823,182300,29973651,1000,1000,1000,1000,0
20230823,182200,29973651,1000,1000,1000,1000,0
20230823,182100,29973651,1000,1000,1000,1000,0
20230823,182000,29973651,1000,1000,1000,1000,0
20230823,181900,29973651,1000,1000,1000,1000,0
20230823,181800,29973651,1000,1000,1000,1000,0
20230823,181700,29973651,1000,1000,1000,1000,0
20230823,181600,29973651,1000,1000,1000,1000,0
20230823,181500,29973651,1000,1000,1000,1000,0
20230823,181400,29973651,1000,1000,1000,1000,0
20230823,181300,29973651,1000,1000,1000,1000,0
20230823,181200,29973651,1000,1000,1000,1000,0
20230823,181100,29973651,1000,1000,1000,1000,0
20230823,181000,29973651,1000,1000,1000,1000,0
20230823,180900,29973651,1000,1000,1000,1000,0
20230823,180800,29973651,1000,1000,1000,1000,0
20230823,180700,29973651,1000,1000,1000,1000,0
20230823,180600,29973651,1000,1000,1000,1000,0
20230823,180500,29973651,1000,1000,1000,1000,0
20230823,180400,29973651,1000,1000,1000,1000,0
20230823,180300,29973651,1000,1000,1000,1000,0
20230823,180200,29973651,1000,1000,1000,1000,0
20230823,180100,29973651,1000,1000,1000,1000,0
20230823,180000,29973651,1000,1000,1000,1000,0
20230823,175900,29973651,1000,1000,1000,1000,0
20230823,175800,29973651,1000,1000,1000,1000,369
20230823,175700,29973651,1000,1000,1000,1000,0
20230823,175600,29973651,1000,1000,1000,1000,0
20230823,175500,29973651,1000,1000,1000,1000,0
20230823,175400,29973651,1000,1000,1000,1000,0
20230823,175300,29973651,1000,1000,1000,1000,0
20230823,175200,29973651,1000,1000,1000,1000,0
20230823,175100,29973651,1000,1000,1000,1000,0
20230823,175000,29973651,1000,1000,1000,1000,0
20230823,174900,29973651,1000,1000,1000,1000,0
20230823,174800,29973651,1000,1000,1000,1000,0
20230823,174700,29973651,1000,1000,1000,1000,0
20230823,174600,29973651,1000,1000,1000,1000,0
20230823,174500,29973651,1000,1000,1000,1000,0
20230823,174400,29973651,1000,1000,1000,1000,0
20230823,174300,29973651,1000,1000,1000,1000,0
20230823,174200,29973651,1000,1000,1000,1000,0
20230823,174100,29973651,1000,1000,1000,1000,0
20230823,174000,29973651,1000,1000,1000,1000,0
20230823,173900,29973651,1000,1000,1000,1000,0
20230823,173800,29973651,1000,1000,1000,1000,0
20230823,173700,29973651,1000,1000,1000,1000,0
20230823,173600,29973651,1000,1000,1000,1000,0
20230823,173500,29973651,1000,1000,1000,1000,0
20230823,173400,29973651,1000,1000,1000,1000,0
20230823,173300,29973651,1000,1000,1000,1000,0
20230823,173200,29973651,1000,1000,1000,1000,0
20230823,173100,29973651,1000,1000,1000,1000,0
20230823,173000,29973651,1000,1000,1000,1000,0
20230823,172900,29973651,1000,1000,1000,1000,0
20230823,172800,29973651,1000,1000,1000,1000,369
20230823,172700,29973651,1000,1000,1000,1000,0
20230823,172600,29973651,1000,1000,1000,1000,0
20230823,172500,29973651,1000,1000,1000,1000,0
20230823,172400,29973651,1000,1000,1000,1000,0
20230823,172300,29973651,1000,1000,1000,1000,0
20230823,172200,29973651,1000,1000,1000,1000,0
20230823,172100,29973651,1000,1000,1000,1000,0
20230823,172000,29973651,1000,1000,1000,1000,0
20230823,171900,29973651,1000,1000,1000,1000,0
20230823,171800,29973651,1000,1000,1000,1000,0
20230823,171700,29973651,1000,1000,1000,1000,0
20230823,171600,29973651,1000,1000,1000,1000,0
20230823,171500,29973651,1000,1000,1000,1000,0
20230823,171400,29973651,1000,1000,1000,1000,0
20230823,171300,29973651,1000,1000,1000,1000,0
20230823,171200,29973651,1000,1000,1000,1000,0
20230823,171100,29973651,1000,1000,1000,1000,0
20230823,171000,29973651,1000,1000,1000,1000,0
20230823,170900,29973651,1000,1000,1000,1000,0
20230823,170800,29973651,1000,1000,1000,1000,0
20230823,170700,29973651,1000,1000,1000,1000,0
20230823,170600,29973651,1000,1000,1000,1000,0
20230823,170500,29973651,1000,1000,1000,1000,0
20230823,170400,29973651,1000,1000,1000,1000,0
20230823,170300,29973651,1000,1000,1000,1000,0
20230823,170200,29973651,1000,1000,1000,1000,0
20230823,170100,29973651,1000,1000,1000,1000,0
20230823,170000,29973651,1000,1000,1000,1000,0
20230823,165900,29973651,1000,1000,1000,1000,0
20230823,165800,29973651,1000,1000,1000,1000,369
20230823,165700,29973651,1000,1000,1000,1000,0
20230823,165600,29973651,1000,1000,1000,1000,0
20230823,165500,29973651,1000,1000,1000,1000,0
20230823,165400,29973651,1000,1000,1000,1000,0
20230823,165300,29973651,1000,1000,1000,1000,0
20230823,165200,29973651,1000,1000,1000,1000,0
20230823,165100,29973651,1000,1000,1000,1000,0
20230823,165000,29973651,1000,1000,1000,1000,0
20230823,164900,29973651,1000,1000,1000,1000,0
20230823,164800,29973651,1000,1000,1000,1000,0
20230823,164700,29973651,1000,1000,1000,1000,0
20230823,164600,29973651,1000,1000,1000,1000,0
20230823,164500,29973651,1000,1000,1000,1000,0
20230823,164400,29973651,1000,1000,1000,1000,0
20230823,164300,29973651,1000,1000,1000,1000,0
20230823,164200,29973651,1000,1000,1000,1000,0
20230823,164100,29973651,1000,1000,1000,1000,0
20230823,164000,29973651,1000,1000,1000,1000,0
20230823,163900,29973651,1000,1000,1000,1000,0
20230823,163800,29973651,1000,1000,1000,1000,0
20230823,163700,29973651,1000,1000,1000,1000,0
20230823,163600,29973651,1000,1000,1000,1000,0
20230823,163500,29973651,1000,1000,1000,1000,0
20230823,163400,29973651,1000,1000,1000,1000,0
20230823,163300,29973651,1000,1000,1000,1000,0
20230823,163200,29973651,1000,1000,1000,1000,0
20230823,163100,29973651,1000,1000,1000,1000,0
20230823,163000,29973651,1000,1000,1000,1000,0
20230823,162900,29973651,1000,1000,1000,1000,0
20230823,162800,29973651,1000,1000,1000,1000,369
20230823,162700,29973651,1000,1000,1000,1000,0
20230823,162600,29973651,1000,1000,1000,1000,0
20230823,162500,29973651,1000,1000,1000,1000,0
20230823,162400,29973651,1000,1000,1000,1000,0
20230823,162300,29973651,1000,1000,1000,1000,0
20230823,162200,29973651,1000,1000,1000,1000,0
20230823,162100,29973651,1000,1000,1000,1000,0
20230823,162000,29973651,1000,1000,1000,1000,0
20230823,161900,29973651,1000,1000,1000,1000,0
20230823,161800,29973651,1000,1000,1000,1000,0
20230823,161700,29973651,1000,1000,1000,1000,0
20230823,161600,29973651,1000,1000,1000,1000,0
20230823,161500,29973651,1000,1000,1000,1000,0
20230823,161400,29973651,1000,1000,1000,1000,0
20230823,161300,29973651,1000,1000,1000,1000,0
20230823,161200,29973651,1000,1000,1000,1000,0
20230823,161100,29973651,1000,1000,1000,1000,0
20230823,161000,29973651,1000,1000,1000,1000,0
20230823,160900,29973651,1000,1000,1000,1000,0
20230823,160800,29973651,1000,1000,1000,1000,0
20230823,160700,29973651,1000,1000,1000,1000,0
20230823,160600,29973651,1000,1000,1000,1000,0
20230823,160500,29973651,1000,1000,1000,1000,0
20230823,160400,29973651,1000,1000,1000,1000,0
20230823,160300,29973651,1000,1000,1000,1000,0
20230823,160200,29973651,1000,1000,1000,1000,0
20230823,160100,29973651,1000,1000,1000,1000,0
20230823,160000,29973651,1000,1000,1000,1000,0
20230823,155900,29973651,1000,1000,1000,1000,0
20230823,155800,29973651,1000,1000,1000,1000,369
20230823,155700,29973651,1000,1000,1000,1000,0
20230823,155600,29973651,1000,1000,1000,1000,0
20230823,155500,29973651,1000,1000,1000,1000,0
20230823,155400,29973651,1000,1000,1000,1000,0
20230823,155300,29973651,1000,1000,1000,1000,0
20230823,155200,29973651,1000,1000,1000,1000,0
20230823,155100,29973651,1000,1000,1000,1000,0
20230823,155000,29973651,1000,1000,1000,1000,0
20230823,154900,29973651,1000,1000,1000,1000,0
20230823,154800,29973651,1000,1000,1000,1000,0
20230823,154700,29973651,1000,1000,1000,1000,0
20230823,154600,29973651,1000,1000,1000,1000,0
20230823,154500,29973651,1000,1000,1000,1000,0
20230823,154400,29973651,1000,1000,1000,1000,0
20230823,154300,29973651,1000,1000,1000,1000,0
20230823,154200,29973651,1000,1000,1000,1000,0
20230823,154100,29973651,1000,1000,1000,1000,0
20230823,154000,29973651,1000,1000,1000,1000,0
20230823,153900,29973651,1000,1000,1000,1000,0
20230823,153800,29973651,1000,1000,1000,1000,0
20230823,153700,29973651,1000,1000,1000,1000,0
20230823,153600,29973651,1000,1000,1000,1000,0
20230823,153500,29973651,1000,1000,1000,1000,0
20230823,153400,29973651,1000,1000,1000,1000,0
20230823,153300,29973651,1000,1000,1000,1000,0
20230823,153200,29973651,1000,1000,1000,1000,0
20230823,153100,29973651,1000,1000,1000,1000,0
20230823,153000,29973651,1000,1000,1000,1000,369
20230823,152900,29604651,1000,1000,1000,1000,0
20230823,152800,29604651,1000,1000,1000,1000,0
20230823,152700,29604651,1000,1000,1000,1000,0
20230823,152600,29604651,1000,1000,1000,1000,0
20230823,152500,29604651,1000,1000,1000,1000,0
20230823,152400,29604651,1000,1000,1000,1000,0
20230823,152300,29604651,1000,1000,1000,1000,0
20230823,152200,29604651,1000,1000,1000,1000,0
20230823,152100,29604651,1000,1000,1000,1000,0
20230823,152000,29604651,1000,1000,1000,1000,0
20230823,151900,29604651,1000,998,1000,998,4
20230823,151800,29600655,998,998,998,998,0
20230823,151700,29600655,998,998,998,998,0
20230823,151600,29600655,998,998,998,998,9
20230823,151500,29591673,1000,1000,1000,1000,0
20230823,151400,29591673,1000,1000,1000,1000,0
20230823,151300,29591673,1000,1000,1000,1000,0
20230823,151200,29591673,1000,1000,1000,1000,300
20230823,151100,29291673,999,999,999,999,0
20230823,151000,29291673,999,999,999,999,2163
20230823,150900,27130836,1000,1000,1000,1000,0
20230823,150800,27130836,1000,1000,1000,1000,1
20230823,150700,27129836,999,999,999,999,0
20230823,150600,27129836,999,999,999,999,0
20230823,150500,27129836,999,999,999,999,0
20230823,150400,27129836,999,999,999,999,0
20230823,150300,27129836,999,999,999,999,0
20230823,150200,27129836,999,999,999,999,0
20230823,150100,27129836,999,999,999,999,0
20230823,150000,27129836,999,999,999,999,0
20230823,145900,27129836,999,999,999,999,0
20230823,145800,27129836,999,999,999,999,99
20230823,145700,27030935,999,999,999,999,0
20230823,145600,27030935,999,999,999,999,0
20230823,145500,27030935,999,999,999,999,0
20230823,145400,27030935,999,999,999,999,10
20230823,145300,27020945,999,999,999,999,0
20230823,145200,27020945,999,999,999,999,0
20230823,145100,27020945,999,999,999,999,0
20230823,145000,27020945,999,999,999,999,0
20230823,144900,27020945,999,999,999,999,0
20230823,144800,27020945,999,999,999,999,0
20230823,144700,27020945,999,999,999,999,0
20230823,144600,27020945,999,999,999,999,0
20230823,144500,27020945,999,999,999,999,0
20230823,144400,27020945,999,999,999,999,0
20230823,144300,27020945,999,999,999,999,0
20230823,144200,27020945,999,999,999,999,0
20230823,144100,27020945,999,999,999,999,85
20230823,144000,26936030,999,999,999,999,0
20230823,143900,26936030,999,999,999,999,0
20230823,143800,26936030,999,999,999,999,0
20230823,143700,26936030,999,999,999,999,0
20230823,143600,26936030,999,999,999,999,5
20230823,143500,26931035,999,999,999,999,0
20230823,143400,26931035,999,999,999,999,0
20230823,143300,26931035,999,999,999,999,1
20230823,143200,26930036,997,997,997,997,0
20230823,143100,26930036,997,997,997,997,0
20230823,143000,26930036,997,997,997,997,0
20230823,142900,26930036,997,997,997,997,0
20230823,142800,26930036,997,997,997,997,0
20230823,142700,26930036,997,997,997,997,0
20230823,142600,26930036,997,998,998,997,28
20230823,142500,26902100,999,999,999,999,0
20230823,142400,26902100,999,999,999,999,0
20230823,142300,26902100,999,999,999,999,9
20230823,142200,26893109,999,999,999,999,0
20230823,142100,26893109,999,999,999,999,0
20230823,142000,26893109,999,999,999,999,0
20230823,141900,26893109,999,999,999,999,0
20230823,141800,26893109,999,999,999,999,0
20230823,141700,26893109,999,999,999,999,0
20230823,141600,26893109,999,999,999,999,2
20230823,141500,26891111,999,999,999,999,0
20230823,141400,26891111,999,999,999,999,0
20230823,141300,26891111,999,999,999,999,0
20230823,141200,26891111,999,999,999,999,524
20230823,141100,26367635,999,999,999,999,0
20230823,141000,26367635,999,999,999,999,0
20230823,140900,26367635,999,999,999,999,1
20230823,140800,26366636,1000,1000,1000,1000,1
20230823,140700,26365636,999,999,999,999,0
20230823,140600,26365636,999,999,999,999,0
20230823,140500,26365636,999,999,999,999,0
20230823,140400,26365636,999,999,999,999,0
20230823,140300,26365636,999,999,999,999,60
20230823,140200,26305696,999,999,999,999,0
20230823,140100,26305696,999,999,999,999,0
20230823,140000,26305696,999,999,999,999,0
20230823,135900,26305696,999,999,999,999,13
20230823,135800,26292709,999,999,999,999,0
20230823,135700,26292709,999,999,999,999,0
20230823,135600,26292709,999,999,999,999,1
20230823,135500,26291710,999,999,999,999,0
20230823,135400,26291710,999,999,999,999,10
20230823,135300,26281720,999,999,999,999,0
20230823,135200,26281720,999,999,999,999,0
20230823,135100,26281720,999,999,999,999,0
20230823,135000,26281720,999,999,999,999,0
20230823,134900,26281720,999,999,999,999,0
20230823,134800,26281720,999,999,999,999,0
20230823,134700,26281720,999,999,999,999,0
20230823,134600,26281720,999,999,999,999,0
20230823,134500,26281720,999,999,999,999,0
20230823,134400,26281720,999,999,999,999,0
20230823,134300,26281720,999,999,999,999,0
20230823,134200,26281720,999,999,999,999,0
20230823,134100,26281720,999,999,999,999,0
20230823,134000,26281720,999,999,999,999,0
20230823,133900,26281720,999,999,999,999,0
20230823,133800,26281720,999,999,999,999,17
20230823,133700,26264737,1000,1000,1000,1000,1
20230823,133600,26263737,995,995,995,995,0
20230823,133500,26263737,995,995,995,995,0
20230823,133400,26263737,995,995,995,995,0
20230823,133300,26263737,995,995,995,995,0
20230823,133200,26263737,995,995,995,995,0
20230823,133100,26263737,995,999,999,995,52
20230823,133000,26211980,1000,1000,1000,1000,0
20230823,132900,26211980,1000,1000,1000,1000,0
20230823,132800,26211980,1000,1000,1000,1000,0
20230823,132700,26211980,1000,1000,1000,1000,0
20230823,132600,26211980,1000,1000,1000,1000,0
20230823,132500,26211980,1000,1000,1000,1000,0
20230823,132400,26211980,1000,1000,1000,1000,0
20230823,132300,26211980,1000,1000,1000,1000,0
20230823,132200,26211980,1000,1000,1000,1000,0
20230823,132100,26211980,1000,1000,1000,1000,0
20230823,132000,26211980,1000,1000,1000,1000,0
20230823,131900,26211980,1000,999,1000,999,3
20230823,131800,26208982,1000,1000,1000,1000,0
20230823,131700,26208982,1000,1000,1000,1000,0
20230823,131600,26208982,1000,1000,1000,1000,0
20230823,131500,26208982,1000,1000,1000,1000,0
20230823,131400,26208982,1000,1000,1000,1000,0
20230823,131300,26208982,1000,1000,1000,1000,0
20230823,131200,26208982,1000,1000,1000,1000,0
20230823,131100,26208982,1000,1000,1000,1000,0
20230823,131000,26208982,1000,1000,1000,1000,0
20230823,130900,26208982,1000,1000,1000,1000,0
20230823,130800,26208982,1000,1000,1000,1000,0
20230823,130700,26208982,1000,1000,1000,1000,0
20230823,130600,26208982,1000,1000,1000,1000,2
20230823,130500,26206982,1000,1000,1000,1000,1
20230823,130400,26205982,1000,1000,1000,1000,0
20230823,130300,26205982,1000,1000,1000,1000,0
20230823,130200,26205982,1000,1000,1000,1000,0
20230823,130100,26205982,1000,1000,1000,1000,0
20230823,130000,26205982,1000,1000,1000,1000,1
20230823,125900,26204982,1000,1000,1000,1000,0
20230823,125800,26204982,1000,1000,1000,1000,0
20230823,125700,26204982,1000,1000,1000,1000,0
20230823,125600,26204982,1000,1000,1000,1000,0
20230823,125500,26204982,1000,1000,1000,1000,0
20230823,125400,26204982,1000,1000,1000,1000,0
20230823,125300,26204982,1000,1000,1000,1000,1
20230823,125200,26203982,1000,1000,1000,1000,0
20230823,125100,26203982,1000,1000,1000,1000,1
20230823,125000,26202982,1000,1000,1000,1000,0
20230823,124900,26202982,1000,1000,1000,1000,2
20230823,124800,26200982,1000,1000,1000,1000,0
20230823,124700,26200982,1000,1000,1000,1000,0
20230823,124600,26200982,1000,1000,1000,1000,0
20230823,124500,26200982,1000,1000,1000,1000,1
20230823,124400,26199982,995,995,995,995,0
20230823,124300,26199982,995,995,995,995,0
20230823,124200,26199982,995,998,998,995,1664
20230823,124100,24543939,1000,1000,1000,1000,0
20230823,124000,24543939,1000,1000,1000,1000,1
20230823,123900,24542939,998,998,998,998,0
20230823,123800,24542939,998,998,998,998,72
20230823,123700,24471083,1000,1000,1000,1000,0
20230823,123600,24471083,1000,1000,1000,1000,0
20230823,123500,24471083,1000,1000,1000,1000,8
20230823,123400,24463083,1000,1000,1000,1000,0
20230823,123300,24463083,1000,1000,1000,1000,100
20230823,123200,24363083,1000,1000,1000,1000,0
20230823,123100,24363083,1000,1000,1000,1000,0
20230823,123000,24363083,1000,1000,1000,1000,0
20230823,122900,24363083,1000,1000,1000,1000,0
20230823,122800,24363083,1000,1000,1000,1000,0
20230823,122700,24363083,1000,1000,1000,1000,0
20230823,122600,24363083,1000,1000,1000,1000,0
20230823,122500,24363083,1000,1000,1000,1000,0
20230823,122400,24363083,1000,1000,1000,1000,0
20230823,122300,24363083,1000,1000,1000,1000,0
20230823,122200,24363083,1000,1000,1000,1000,0
20230823,122100,24363083,1000,1000,1000,1000,0
20230823,122000,24363083,1000,1000,1000,1000,1
20230823,121900,24362083,997,997,997,997,0
20230823,121800,24362083,997,997,997,997,7
20230823,121700,24355104,997,997,997,997,0
20230823,121600,24355104,997,997,997,997,0
20230823,121500,24355104,997,997,997,997,1800
20230823,121400,22560504,998,998,998,998,526
20230823,121300,22035556,1000,1000,1000,1000,0
20230823,121200,22035556,1000,1000,1000,1000,1
20230823,121100,22034556,1000,1000,1000,1000,0
20230823,121000,22034556,1000,1000,1000,1000,0
20230823,120900,22034556,1000,1000,1000,1000,0
20230823,120800,22034556,1000,1000,1000,1000,0
20230823,120700,22034556,1000,1000,1000,1000,0
20230823,120600,22034556,1000,1000,1000,1000,0
20230823,120500,22034556,1000,1000,1000,1000,0
20230823,120400,22034556,1000,1000,1000,1000,1
20230823,120300,22033556,999,999,999,999,0
20230823,120200,22033556,999,999,999,999,0
20230823,120100,22033556,999,999,999,999,1
20230823,120000,22032557,1000,1000,1000,1000,0
20230823,115900,22032557,1000,1000,1000,1000,0
20230823,115800,22032557,1000,1000,1000,1000,0
20230823,115700,22032557,1000,1000,1000,1000,1
20230823,115600,22031557,1000,1000,1000,1000,0
20230823,115500,22031557,1000,1000,1000,1000,0
20230823,115400,22031557,1000,1000,1000,1000,0
20230823,115300,22031557,1000,1000,1000,1000,0
20230823,115200,22031557,1000,1000,1000,1000,0
20230823,115100,22031557,1000,1000,1000,1000,0
20230823,115000,22031557,1000,1000,1000,1000,0
20230823,114900,22031557,1000,1000,1000,1000,0
20230823,114800,22031557,1000,1000,1000,1000,14
20230823,114700,22017557,1000,1000,1000,1000,0
20230823,114600,22017557,1000,1000,1000,1000,1
20230823,114500,22016557,1000,1000,1000,1000,0
20230823,114400,22016557,1000,1000,1000,1000,4
20230823,114300,22012557,1000,1000,1000,1000,0
20230823,114200,22012557,1000,1000,1000,1000,0
20230823,114100,22012557,1000,1000,1000,1000,0
20230823,114000,22012557,1000,1000,1000,1000,0
20230823,113900,22012557,1000,1000,1000,1000,0
20230823,113800,22012557,1000,1000,1000,1000,1
20230823,113700,22011557,1000,1000,1000,1000,0
20230823,113600,22011557,1000,1000,1000,1000,0
20230823,113500,22011557,1000,1000,1000,1000,0
20230823,113400,22011557,1000,1000,1000,1000,10
20230823,113300,22001557,1000,1000,1000,1000,0
20230823,113200,22001557,1000,1000,1000,1000,0
20230823,113100,22001557,1000,1000,1000,1000,9
20230823,113000,21992557,999,999,999,999,110
20230823,112900,21882667,999,999,999,999,1
20230823,112800,21881668,998,998,998,998,0
20230823,112700,21881668,998,998,998,998,0
20230823,112600,21881668,998,998,998,998,0
20230823,112500,21881668,998,998,998,998,0
20230823,112400,21881668,998,998,998,998,0
20230823,112300,21881668,998,998,998,998,0
20230823,112200,21881668,998,998,998,998,0
20230823,112100,21881668,998,998,998,998,0
20230823,112000,21881668,998,998,998,998,0
20230823,111900,21881668,998,998,998,998,0
20230823,111800,21881668,998,998,998,998,0
20230823,111700,21881668,998,998,998,998,0
20230823,111600,21881668,998,998,998,998,300
20230823,111500,21582268,998,998,998,998,0
20230823,111400,21582268,998,999,999,998,300
20230823,111300,21282867,998,998,998,998,0
20230823,111200,21282867,998,998,998,998,0
20230823,111100,21282867,998,998,998,998,0
20230823,111000,21282867,998,998,998,998,0
20230823,110900,21282867,998,998,998,998,0
20230823,110800,21282867,998,998,998,998,0
20230823,110700,21282867,998,998,998,998,0
20230823,110600,21282867,998,998,998,998,0
20230823,110500,21282867,998,998,998,998,0
20230823,110400,21282867,998,998,998,998,0
20230823,110300,21282867,998,998,998,998,1
20230823,110200,21281869,1000,1000,1000,1000,0
20230823,110100,21281869,1000,1000,1000,1000,1
20230823,110000,21280869,1000,1000,1000,1000,0
20230823,105900,21280869,1000,1000,1000,1000,1
20230823,105800,21279869,998,998,998,998,0
20230823,105700,21279869,998,998,998,998,0
20230823,105600,21279869,998,998,998,998,0
20230823,105500,21279869,998,998,998,998,0
20230823,105400,21279869,998,998,998,998,0
20230823,105300,21279869,998,998,998,998,0
20230823,105200,21279869,998,998,998,998,0
20230823,105100,21279869,998,998,998,998,0
20230823,105000,21279869,998,998,998,998,0
20230823,104900,21279869,998,998,998,998,0
20230823,104800,21279869,998,999,999,998,104
20230823,104700,21176059,1000,1000,1000,1000,0
20230823,104600,21176059,1000,1000,1000,1000,0
20230823,104500,21176059,1000,1000,1000,1000,0
20230823,104400,21176059,1000,1000,1000,1000,0
20230823,104300,21176059,1000,1000,1000,1000,0
20230823,104200,21176059,1000,1000,1000,1000,1
20230823,104100,21175059,1000,1000,1000,1000,1
20230823,104000,21174059,1000,1000,1000,1000,0
20230823,103900,21174059,1000,1000,1000,1000,0
20230823,103800,21174059,1000,1000,1000,1000,0
20230823,103700,21174059,1000,1000,1000,1000,0
20230823,103600,21174059,1000,1000,1000,1000,0
20230823,103500,21174059,1000,1000,1000,1000,0
20230823,103400,21174059,1000,1000,1000,1000,0
20230823,103300,21174059,1000,1000,1000,1000,0
20230823,103200,21174059,1000,1001,1001,1000,6982
20230823,103100,14192024,1001,1002,1002,1001,450
20230823,103000,13741174,1002,1002,1002,1002,9
20230823,102900,13732156,1001,1001,1001,1001,0
20230823,102800,13732156,1001,1001,1001,1001,2619
20230823,102700,11110537,1000,1000,1001,1000,9617
20230823,102600,1484013,1000,1000,1000,1000,1
20230823,102500,1483013,1000,1000,1000,1000,50
20230823,102400,1433013,1001,1001,1001,1001,0
20230823,102300,1433013,1001,1001,1001,1001,0
20230823,102200,1433013,1001,1001,1001,1001,0
20230823,102100,1433013,1001,1001,1001,1001,0
20230823,102000,1433013,1001,1001,1001,1001,0
20230823,101900,1433013,1001,1001,1001,1001,0
20230823,101800,1433013,1001,1001,1001,1001,0
20230823,101700,1433013,1001,1001,1001,1001,0
20230823,101600,1433013,1001,1001,1001,1001,0
20230823,101500,1433013,1001,1001,1001,1001,0
20230823,101400,1433013,1001,1001,1001,1001,0
20230823,101300,1433013,1001,1001,1001,1001,0
20230823,101200,1433013,1001,1001,1001,1001,0
20230823,101100,1433013,1001,1001,1001,1001,1
20230823,101000,1432012,998,998,998,998,0
20230823,100900,1432012,998,998,998,998,0
20230823,100800,1432012,998,998,998,998,0
20230823,100700,1432012,998,998,998,998,0
20230823,100600,1432012,998,998,998,998,1
20230823,100500,1431014,998,998,998,998,0
20230823,100400,1431014,998,998,998,998,0
20230823,100300,1431014,998,998,998,998,0
20230823,100200,1431014,998,998,998,998,0
20230823,100100,1431014,998,998,998,998,0
20230823,100000,1431014,998,998,998,998,0
20230823,095900,1431014,998,998,998,998,0
20230823,095800,1431014,998,1001,1001,998,3
20230823,095700,1428015,1001,1001,1001,1001,1
20230823,095600,1427014,1001,1001,1001,1001,0
20230823,095500,1427014,1001,1001,1001,1001,0
20230823,095400,1427014,1001,1001,1001,1001,0
20230823,095300,1427014,1001,1001,1001,1001,2
20230823,095200,1425012,1001,1001,1001,1001,0
20230823,095100,1425012,1001,1001,1001,1001,10
20230823,095000,1415002,1001,1001,1001,1001,0
20230823,094900,1415002,1001,1001,1001,1001,5
20230823,094800,1409997,1000,1000,1000,1000,0
20230823,094700,1409997,1000,1000,1000,1000,0
20230823,094600,1409997,1000,1000,1000,1000,0
20230823,094500,1409997,1000,1000,1000,1000,0
20230823,094400,1409997,1000,1000,1000,1000,2
20230823,094300,1407997,1000,1000,1000,1000,0
20230823,094200,1407997,1000,1000,1000,1000,0
20230823,094100,1407997,1000,1000,1000,1000,0
20230823,094000,1407997,1000,1000,1000,1000,0
20230823,093900,1407997,1000,1000,1000,1000,0
20230823,093800,1407997,1000,997,1000,996,282
20230823,093700,1127117,1000,1000,1000,1000,14
20230823,093600,1113117,1000,1000,1000,1000,2
20230823,093500,1111117,1000,1001,1001,1000,2
20230823,093400,1109116,997,997,997,997,549
20230823,093300,561763,997,997,997,997,0
20230823,093200,561763,997,997,997,997,0
20230823,093100,561763,997,997,997,997,5
20230823,093000,556778,997,997,997,997,1
20230823,092900,555781,997,998,998,997,61
20230823,092800,494960,997,997,997,997,0
20230823,092700,494960,997,997,997,997,2
20230823,092600,492966,1000,1000,1000,1000,1
20230823,092500,491966,1001,1001,1001,1001,0
20230823,092400,491966,1001,1001,1001,1001,0
20230823,092300,491966,1001,1001,1001,1001,0
20230823,092200,491966,1001,1001,1001,1001,19
20230823,092100,472947,1000,1000,1000,1000,0
20230823,092000,472947,1000,1000,1000,1000,0
20230823,091900,472947,1000,1000,1000,1000,0
20230823,091800,472947,1000,1000,1001,1000,106
20230823,091700,366847,1000,999,1000,996,134
20230823,091600,233256,1000,1000,1000,1000,1
20230823,091500,232256,999,999,999,999,0
20230823,091400,232256,999,999,999,999,40
20230823,091300,192296,1003,1003,1003,1003,0
20230823,091200,192296,1003,1003,1003,1003,0
20230823,091100,192296,1003,1003,1003,1003,0
20230823,091000,192296,1003,1003,1003,1003,0
20230823,090900,192296,1003,1003,1003,1003,0
20230823,090800,192296,1003,1001,1003,997,101
20230823,090700,91405,1004,1004,1004,1004,50
20230823,090600,41205,1005,1005,1005,1005,0
20230823,090500,41205,1005,1005,1005,1005,0
20230823,090400,41205,1005,1005,1005,1005,0
20230823,090300,41205,1005,1005,1005,1005,0
20230823,090200,41205,1005,1005,1005,1005,0
20230823,090100,41205,1005,1005,1005,1005,0
20230823,090000,41205,1005,1005,1005,1005,41