KissMeData/200230/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201000,81616726,890,890,890,890,1653
20230828,200900,81616726,890,890,890,890,0
20230828,200800,81616726,890,890,890,890,0
20230828,200700,81616726,890,890,890,890,0
20230828,200600,81616726,890,890,890,890,0
20230828,200500,81616726,890,890,890,890,0
20230828,200400,81616726,890,890,890,890,0
20230828,200300,81616726,890,890,890,890,0
20230828,200200,81616726,890,890,890,890,0
20230828,200100,81616726,890,890,890,890,0
20230828,200000,81616726,890,890,890,890,0
20230828,195900,81616726,890,890,890,890,0
20230828,195800,81616726,890,890,890,890,0
20230828,195700,81616726,890,890,890,890,0
20230828,195600,81616726,890,890,890,890,0
20230828,195500,81616726,890,890,890,890,0
20230828,195400,81616726,890,890,890,890,0
20230828,195300,81616726,890,890,890,890,0
20230828,195200,81616726,890,890,890,890,0
20230828,195100,81616726,890,890,890,890,0
20230828,195000,81616726,890,890,890,890,0
20230828,194900,81616726,890,890,890,890,0
20230828,194800,81616726,890,890,890,890,0
20230828,194700,81616726,890,890,890,890,0
20230828,194600,81616726,890,890,890,890,0
20230828,194500,81616726,890,890,890,890,0
20230828,194400,81616726,890,890,890,890,0
20230828,194300,81616726,890,890,890,890,0
20230828,194200,81616726,890,890,890,890,0
20230828,194100,81616726,890,890,890,890,0
20230828,194000,81616726,890,890,890,890,1653
20230828,193900,81616726,890,890,890,890,0
20230828,193800,81616726,890,890,890,890,0
20230828,193700,81616726,890,890,890,890,0
20230828,193600,81616726,890,890,890,890,0
20230828,193500,81616726,890,890,890,890,0
20230828,193400,81616726,890,890,890,890,0
20230828,193300,81616726,890,890,890,890,0
20230828,193200,81616726,890,890,890,890,0
20230828,193100,81616726,890,890,890,890,0
20230828,193000,81616726,890,890,890,890,0
20230828,192900,81616726,890,890,890,890,0
20230828,192800,81616726,890,890,890,890,0
20230828,192700,81616726,890,890,890,890,0
20230828,192600,81616726,890,890,890,890,0
20230828,192500,81616726,890,890,890,890,0
20230828,192400,81616726,890,890,890,890,0
20230828,192300,81616726,890,890,890,890,0
20230828,192200,81616726,890,890,890,890,0
20230828,192100,81616726,890,890,890,890,0
20230828,192000,81616726,890,890,890,890,0
20230828,191900,81616726,890,890,890,890,0
20230828,191800,81616726,890,890,890,890,0
20230828,191700,81616726,890,890,890,890,0
20230828,191600,81616726,890,890,890,890,0
20230828,191500,81616726,890,890,890,890,0
20230828,191400,81616726,890,890,890,890,0
20230828,191300,81616726,890,890,890,890,0
20230828,191200,81616726,890,890,890,890,0
20230828,191100,81616726,890,890,890,890,0
20230828,191000,81616726,890,890,890,890,1653
20230828,190900,81616726,890,890,890,890,0
20230828,190800,81616726,890,890,890,890,0
20230828,190700,81616726,890,890,890,890,0
20230828,190600,81616726,890,890,890,890,0
20230828,190500,81616726,890,890,890,890,0
20230828,190400,81616726,890,890,890,890,0
20230828,190300,81616726,890,890,890,890,0
20230828,190200,81616726,890,890,890,890,0
20230828,190100,81616726,890,890,890,890,0
20230828,190000,81616726,890,890,890,890,0
20230828,185900,81616726,890,890,890,890,0
20230828,185800,81616726,890,890,890,890,0
20230828,185700,81616726,890,890,890,890,0
20230828,185600,81616726,890,890,890,890,0
20230828,185500,81616726,890,890,890,890,0
20230828,185400,81616726,890,890,890,890,0
20230828,185300,81616726,890,890,890,890,0
20230828,185200,81616726,890,890,890,890,0
20230828,185100,81616726,890,890,890,890,0
20230828,185000,81616726,890,890,890,890,0
20230828,184900,81616726,890,890,890,890,0
20230828,184800,81616726,890,890,890,890,0
20230828,184700,81616726,890,890,890,890,0
20230828,184600,81616726,890,890,890,890,0
20230828,184500,81616726,890,890,890,890,0
20230828,184400,81616726,890,890,890,890,0
20230828,184300,81616726,890,890,890,890,0
20230828,184200,81616726,890,890,890,890,0
20230828,184100,81616726,890,890,890,890,0
20230828,184000,81616726,890,890,890,890,1653
20230828,183900,81616726,890,890,890,890,0
20230828,183800,81616726,890,890,890,890,0
20230828,183700,81616726,890,890,890,890,0
20230828,183600,81616726,890,890,890,890,0
20230828,183500,81616726,890,890,890,890,0
20230828,183400,81616726,890,890,890,890,0
20230828,183300,81616726,890,890,890,890,0
20230828,183200,81616726,890,890,890,890,0
20230828,183100,81616726,890,890,890,890,0
20230828,183000,81616726,890,890,890,890,0
20230828,182900,81616726,890,890,890,890,0
20230828,182800,81616726,890,890,890,890,0
20230828,182700,81616726,890,890,890,890,0
20230828,182600,81616726,890,890,890,890,0
20230828,182500,81616726,890,890,890,890,0
20230828,182400,81616726,890,890,890,890,0
20230828,182300,81616726,890,890,890,890,0
20230828,182200,81616726,890,890,890,890,0
20230828,182100,81616726,890,890,890,890,0
20230828,182000,81616726,890,890,890,890,0
20230828,181900,81616726,890,890,890,890,0
20230828,181800,81616726,890,890,890,890,0
20230828,181700,81616726,890,890,890,890,0
20230828,181600,81616726,890,890,890,890,0
20230828,181500,81616726,890,890,890,890,0
20230828,181400,81616726,890,890,890,890,0
20230828,181300,81616726,890,890,890,890,0
20230828,181200,81616726,890,890,890,890,0
20230828,181100,81616726,890,890,890,890,0
20230828,181000,81616726,890,890,890,890,1653
20230828,180900,81616726,890,890,890,890,0
20230828,180800,81616726,890,890,890,890,0
20230828,180700,81616726,890,890,890,890,0
20230828,180600,81616726,890,890,890,890,0
20230828,180500,81616726,890,890,890,890,0
20230828,180400,81616726,890,890,890,890,0
20230828,180300,81616726,890,890,890,890,0
20230828,180200,81616726,890,890,890,890,0
20230828,180100,81616726,890,890,890,890,0
20230828,180000,81616726,890,890,890,890,0
20230828,175900,81616726,890,890,890,890,0
20230828,175800,81616726,890,890,890,890,0
20230828,175700,81616726,890,890,890,890,0
20230828,175600,81616726,890,890,890,890,0
20230828,175500,81616726,890,890,890,890,0
20230828,175400,81616726,890,890,890,890,0
20230828,175300,81616726,890,890,890,890,0
20230828,175200,81616726,890,890,890,890,0
20230828,175100,81616726,890,890,890,890,0
20230828,175000,81616726,890,890,890,890,0
20230828,174900,81616726,890,890,890,890,0
20230828,174800,81616726,890,890,890,890,0
20230828,174700,81616726,890,890,890,890,0
20230828,174600,81616726,890,890,890,890,0
20230828,174500,81616726,890,890,890,890,0
20230828,174400,81616726,890,890,890,890,0
20230828,174300,81616726,890,890,890,890,0
20230828,174200,81616726,890,890,890,890,0
20230828,174100,81616726,890,890,890,890,0
20230828,174000,81616726,890,890,890,890,1653
20230828,173900,81616726,890,890,890,890,0
20230828,173800,81616726,890,890,890,890,0
20230828,173700,81616726,890,890,890,890,0
20230828,173600,81616726,890,890,890,890,0
20230828,173500,81616726,890,890,890,890,0
20230828,173400,81616726,890,890,890,890,0
20230828,173300,81616726,890,890,890,890,0
20230828,173200,81616726,890,890,890,890,0
20230828,173100,81616726,890,890,890,890,0
20230828,173000,81616726,890,890,890,890,0
20230828,172900,81616726,890,890,890,890,0
20230828,172800,81616726,890,890,890,890,0
20230828,172700,81616726,890,890,890,890,0
20230828,172600,81616726,890,890,890,890,0
20230828,172500,81616726,890,890,890,890,0
20230828,172400,81616726,890,890,890,890,0
20230828,172300,81616726,890,890,890,890,0
20230828,172200,81616726,890,890,890,890,0
20230828,172100,81616726,890,890,890,890,0
20230828,172000,81616726,890,890,890,890,0
20230828,171900,81616726,890,890,890,890,0
20230828,171800,81616726,890,890,890,890,0
20230828,171700,81616726,890,890,890,890,0
20230828,171600,81616726,890,890,890,890,0
20230828,171500,81616726,890,890,890,890,0
20230828,171400,81616726,890,890,890,890,0
20230828,171300,81616726,890,890,890,890,0
20230828,171200,81616726,890,890,890,890,0
20230828,171100,81616726,890,890,890,890,0
20230828,171000,81616726,890,890,890,890,1653
20230828,170900,81616726,890,890,890,890,0
20230828,170800,81616726,890,890,890,890,0
20230828,170700,81616726,890,890,890,890,0
20230828,170600,81616726,890,890,890,890,0
20230828,170500,81616726,890,890,890,890,0
20230828,170400,81616726,890,890,890,890,0
20230828,170300,81616726,890,890,890,890,0
20230828,170200,81616726,890,890,890,890,0
20230828,170100,81616726,890,890,890,890,0
20230828,170000,81616726,890,890,890,890,0
20230828,165900,81616726,890,890,890,890,0
20230828,165800,81616726,890,890,890,890,0
20230828,165700,81616726,890,890,890,890,0
20230828,165600,81616726,890,890,890,890,0
20230828,165500,81616726,890,890,890,890,0
20230828,165400,81616726,890,890,890,890,0
20230828,165300,81616726,890,890,890,890,0
20230828,165200,81616726,890,890,890,890,0
20230828,165100,81616726,890,890,890,890,0
20230828,165000,81616726,890,890,890,890,0
20230828,164900,81616726,890,890,890,890,0
20230828,164800,81616726,890,890,890,890,0
20230828,164700,81616726,890,890,890,890,0
20230828,164600,81616726,890,890,890,890,0
20230828,164500,81616726,890,890,890,890,0
20230828,164400,81616726,890,890,890,890,0
20230828,164300,81616726,890,890,890,890,0
20230828,164200,81616726,890,890,890,890,0
20230828,164100,81616726,890,890,890,890,0
20230828,164000,81616726,890,890,890,890,1653
20230828,163900,81616726,890,890,890,890,0
20230828,163800,81616726,890,890,890,890,0
20230828,163700,81616726,890,890,890,890,0
20230828,163600,81616726,890,890,890,890,0
20230828,163500,81616726,890,890,890,890,0
20230828,163400,81616726,890,890,890,890,0
20230828,163300,81616726,890,890,890,890,0
20230828,163200,81616726,890,890,890,890,0
20230828,163100,81616726,890,890,890,890,0
20230828,163000,81616726,890,890,890,890,0
20230828,162900,81616726,890,890,890,890,0
20230828,162800,81616726,890,890,890,890,0
20230828,162700,81616726,890,890,890,890,0
20230828,162600,81616726,890,890,890,890,0
20230828,162500,81616726,890,890,890,890,0
20230828,162400,81616726,890,890,890,890,0
20230828,162300,81616726,890,890,890,890,0
20230828,162200,81616726,890,890,890,890,0
20230828,162100,81616726,890,890,890,890,0
20230828,162000,81616726,890,890,890,890,0
20230828,161900,81616726,890,890,890,890,0
20230828,161800,81616726,890,890,890,890,0
20230828,161700,81616726,890,890,890,890,0
20230828,161600,81616726,890,890,890,890,0
20230828,161500,81616726,890,890,890,890,0
20230828,161400,81616726,890,890,890,890,0
20230828,161300,81616726,890,890,890,890,0
20230828,161200,81616726,890,890,890,890,0
20230828,161100,81616726,890,890,890,890,0
20230828,161000,81616726,890,890,890,890,1653
20230828,160900,81616726,890,890,890,890,0
20230828,160800,81616726,890,890,890,890,0
20230828,160700,81616726,890,890,890,890,0
20230828,160600,81616726,890,890,890,890,0
20230828,160500,81616726,890,890,890,890,0
20230828,160400,81616726,890,890,890,890,0
20230828,160300,81616726,890,890,890,890,0
20230828,160200,81616726,890,890,890,890,0
20230828,160100,81616726,890,890,890,890,0
20230828,160000,81616726,890,890,890,890,0
20230828,155900,81616726,890,890,890,890,0
20230828,155800,81616726,890,890,890,890,0
20230828,155700,81616726,890,890,890,890,0
20230828,155600,81616726,890,890,890,890,0
20230828,155500,81616726,890,890,890,890,0
20230828,155400,81616726,890,890,890,890,0
20230828,155300,81616726,890,890,890,890,0
20230828,155200,81616726,890,890,890,890,0
20230828,155100,81616726,890,890,890,890,0
20230828,155000,81616726,890,890,890,890,0
20230828,154900,81616726,890,890,890,890,0
20230828,154800,81616726,890,890,890,890,0
20230828,154700,81616726,890,890,890,890,0
20230828,154600,81616726,890,890,890,890,0
20230828,154500,81616726,890,890,890,890,0
20230828,154400,81616726,890,890,890,890,0
20230828,154300,81616726,890,890,890,890,0
20230828,154200,81616726,890,890,890,890,0
20230828,154100,81616726,890,890,890,890,0
20230828,154000,81616726,890,890,890,890,1653
20230828,153900,81616726,890,890,890,890,0
20230828,153800,81616726,890,890,890,890,0
20230828,153700,81616726,890,890,890,890,0
20230828,153600,81616726,890,890,890,890,0
20230828,153500,81616726,890,890,890,890,0
20230828,153400,81616726,890,890,890,890,0
20230828,153300,81616726,890,890,890,890,0
20230828,153200,81616726,890,890,890,890,0
20230828,153100,81616726,890,890,890,890,0
20230828,153000,81616726,890,890,890,890,1653
20230828,152900,80145556,890,890,890,890,0
20230828,152800,80145556,890,890,890,890,0
20230828,152700,80145556,890,890,890,890,0
20230828,152600,80145556,890,890,890,890,0
20230828,152500,80145556,890,890,890,890,0
20230828,152400,80145556,890,890,890,890,0
20230828,152300,80145556,890,890,890,890,0
20230828,152200,80145556,890,890,890,890,0
20230828,152100,80145556,890,890,890,890,0
20230828,152000,80145556,890,890,890,890,0
20230828,151900,80145556,890,890,890,890,103
20230828,151800,80053886,890,890,890,890,80
20230828,151700,79982686,890,890,890,890,0
20230828,151600,79982686,890,890,890,890,24
20230828,151500,79961326,890,885,890,885,8395
20230828,151400,72506954,884,884,884,884,0
20230828,151300,72506954,884,884,884,884,0
20230828,151200,72506954,884,884,884,884,0
20230828,151100,72506954,884,884,884,884,23
20230828,151000,72486622,884,884,884,884,0
20230828,150900,72486622,884,884,884,884,0
20230828,150800,72486622,884,884,884,884,33
20230828,150700,72457450,884,884,884,884,67
20230828,150600,72398222,884,884,884,884,0
20230828,150500,72398222,884,884,884,884,0
20230828,150400,72398222,884,884,884,884,0
20230828,150300,72398222,884,884,884,884,352
20230828,150200,72087054,884,884,884,884,0
20230828,150100,72087054,884,884,884,884,0
20230828,150000,72087054,884,884,884,884,1148
20230828,145900,71072222,884,884,884,884,137
20230828,145800,70951114,884,884,884,884,100
20230828,145700,70862714,884,884,884,884,0
20230828,145600,70862714,884,885,885,884,155
20230828,145500,70725579,885,885,885,885,0
20230828,145400,70725579,885,885,885,885,0
20230828,145300,70725579,885,885,885,885,0
20230828,145200,70725579,885,885,885,885,0
20230828,145100,70725579,885,885,885,885,100
20230828,145000,70637079,885,885,885,885,0
20230828,144900,70637079,885,885,885,885,74
20230828,144800,70571589,885,885,885,885,0
20230828,144700,70571589,885,885,885,885,0
20230828,144600,70571589,885,885,885,885,427
20230828,144500,70193694,886,886,886,886,0
20230828,144400,70193694,886,886,886,886,0
20230828,144300,70193694,886,886,886,886,0
20230828,144200,70193694,886,886,886,886,0
20230828,144100,70193694,886,886,886,886,0
20230828,144000,70193694,886,886,886,886,0
20230828,143900,70193694,886,886,886,886,4
20230828,143800,70190150,886,886,886,886,4
20230828,143700,70186606,885,885,885,885,0
20230828,143600,70186606,885,885,885,885,0
20230828,143500,70186606,885,885,885,885,113
20230828,143400,70086601,885,885,885,885,0
20230828,143300,70086601,885,885,885,885,0
20230828,143200,70086601,885,885,885,885,0
20230828,143100,70086601,885,885,885,885,146
20230828,143000,69957391,885,885,885,885,150
20230828,142900,69824641,885,885,885,885,300
20230828,142800,69559141,885,885,885,885,0
20230828,142700,69559141,885,885,885,885,20
20230828,142600,69541441,885,884,885,884,2
20230828,142500,69539672,885,885,885,885,154
20230828,142400,69403382,885,885,885,885,1
20230828,142300,69402497,885,885,885,885,0
20230828,142200,69402497,885,885,885,885,0
20230828,142100,69402497,885,885,885,885,0
20230828,142000,69402497,885,885,885,885,0
20230828,141900,69402497,885,885,885,885,0
20230828,141800,69402497,885,885,885,885,28
20230828,141700,69377717,885,885,885,885,0
20230828,141600,69377717,885,885,885,885,0
20230828,141500,69377717,885,885,885,885,16
20230828,141400,69363557,885,887,887,885,911
20230828,141300,68557126,886,886,886,886,0
20230828,141200,68557126,886,886,886,886,0
20230828,141100,68557126,886,886,886,886,1
20230828,141000,68556240,887,887,887,887,0
20230828,140900,68556240,887,887,887,887,0
20230828,140800,68556240,887,887,887,887,0
20230828,140700,68556240,887,887,887,887,0
20230828,140600,68556240,887,887,887,887,5
20230828,140500,68551805,887,887,887,887,0
20230828,140400,68551805,887,887,887,887,0
20230828,140300,68551805,887,887,887,887,0
20230828,140200,68551805,887,887,887,887,0
20230828,140100,68551805,887,887,887,887,0
20230828,140000,68551805,887,887,887,887,0
20230828,135900,68551805,887,887,887,887,0
20230828,135800,68551805,887,887,887,887,0
20230828,135700,68551805,887,887,887,887,1
20230828,135600,68550918,885,886,886,885,9191
20230828,135500,60407747,886,886,886,886,0
20230828,135400,60407747,886,886,887,886,104
20230828,135300,60315580,886,886,887,886,2194
20230828,135200,58370580,886,886,886,886,0
20230828,135100,58370580,886,886,886,886,0
20230828,135000,58370580,886,886,886,886,0
20230828,134900,58370580,886,886,886,886,0
20230828,134800,58370580,886,886,886,886,0
20230828,134700,58370580,886,886,886,886,0
20230828,134600,58370580,886,886,886,886,0
20230828,134500,58370580,886,886,886,886,0
20230828,134400,58370580,886,886,886,886,4
20230828,134300,58367036,886,886,886,886,3
20230828,134200,58364378,886,886,886,886,104
20230828,134100,58272234,886,886,886,886,0
20230828,134000,58272234,886,887,887,886,22
20230828,133900,58252721,887,887,887,887,0
20230828,133800,58252721,887,887,887,887,9
20230828,133700,58244738,887,887,887,887,0
20230828,133600,58244738,887,887,887,887,0
20230828,133500,58244738,887,887,887,887,0
20230828,133400,58244738,887,887,887,887,0
20230828,133300,58244738,887,887,887,887,0
20230828,133200,58244738,887,887,887,887,0
20230828,133100,58244738,887,887,887,887,0
20230828,133000,58244738,887,887,887,887,0
20230828,132900,58244738,887,887,887,887,0
20230828,132800,58244738,887,887,887,887,0
20230828,132700,58244738,887,887,887,887,0
20230828,132600,58244738,887,887,887,887,0
20230828,132500,58244738,887,887,887,887,1
20230828,132400,58243851,886,886,886,886,183
20230828,132300,58081713,887,887,887,887,0
20230828,132200,58081713,887,887,887,887,0
20230828,132100,58081713,887,887,887,887,6420
20230828,132000,52387173,888,888,888,888,0
20230828,131900,52387173,888,888,888,888,301
20230828,131800,52119885,888,888,888,888,2
20230828,131700,52118109,887,887,887,887,982
20230828,131600,51247075,887,887,887,887,0
20230828,131500,51247075,887,887,887,887,100
20230828,131400,51158375,886,887,887,886,119
20230828,131300,51052826,886,886,886,886,1
20230828,131200,51051940,886,886,886,886,0
20230828,131100,51051940,886,886,886,886,11
20230828,131000,51042194,886,886,886,886,11
20230828,130900,51032448,887,887,887,887,300
20230828,130800,50766348,887,887,887,887,0
20230828,130700,50766348,887,887,887,887,0
20230828,130600,50766348,887,887,887,887,0
20230828,130500,50766348,887,887,887,887,0
20230828,130400,50766348,887,887,887,887,0
20230828,130300,50766348,887,887,887,887,1
20230828,130200,50765461,883,883,883,883,0
20230828,130100,50765461,883,883,883,883,0
20230828,130000,50765461,883,883,883,883,0
20230828,125900,50765461,883,883,883,883,0
20230828,125800,50765461,883,883,883,883,0
20230828,125700,50765461,883,883,883,883,0
20230828,125600,50765461,883,883,883,883,0
20230828,125500,50765461,883,883,883,883,0
20230828,125400,50765461,883,883,883,883,0
20230828,125300,50765461,883,883,883,883,134
20230828,125200,50647139,883,883,883,883,0
20230828,125100,50647139,883,883,883,883,0
20230828,125000,50647139,883,883,883,883,0
20230828,124900,50647139,883,885,885,883,700
20230828,124800,50028793,887,887,887,887,0
20230828,124700,50028793,887,887,887,887,0
20230828,124600,50028793,887,887,887,887,0
20230828,124500,50028793,887,887,887,887,0
20230828,124400,50028793,887,887,887,887,0
20230828,124300,50028793,887,887,887,887,1
20230828,124200,50027906,887,887,887,887,0
20230828,124100,50027906,887,887,887,887,0
20230828,124000,50027906,887,887,887,887,0
20230828,123900,50027906,887,887,887,887,0
20230828,123800,50027906,887,887,887,887,1
20230828,123700,50027019,887,887,887,887,0
20230828,123600,50027019,887,887,887,887,0
20230828,123500,50027019,887,885,887,885,20
20230828,123400,50009283,883,883,883,883,2609
20230828,123300,47705536,883,883,883,883,0
20230828,123200,47705536,883,883,883,883,0
20230828,123100,47705536,883,883,883,883,0
20230828,123000,47705536,883,883,883,883,0
20230828,122900,47705536,883,883,883,883,0
20230828,122800,47705536,883,883,883,883,0
20230828,122700,47705536,883,883,883,883,7
20230828,122600,47699355,883,883,883,883,0
20230828,122500,47699355,883,883,883,883,1
20230828,122400,47698472,880,880,880,880,0
20230828,122300,47698472,880,880,880,880,0
20230828,122200,47698472,880,880,880,880,0
20230828,122100,47698472,880,880,880,880,0
20230828,122000,47698472,880,880,880,880,140
20230828,121900,47575272,880,882,882,880,55
20230828,121800,47526870,883,883,883,883,1
20230828,121700,47525987,883,883,883,883,0
20230828,121600,47525987,883,883,883,883,0
20230828,121500,47525987,883,883,883,883,2
20230828,121400,47524221,883,883,883,883,0
20230828,121300,47524221,883,883,883,883,0
20230828,121200,47524221,883,883,883,883,0
20230828,121100,47524221,883,883,883,883,0
20230828,121000,47524221,883,883,883,883,0
20230828,120900,47524221,883,883,883,883,0
20230828,120800,47524221,883,883,883,883,0
20230828,120700,47524221,883,883,883,875,6773
20230828,120600,41582979,880,880,880,880,0
20230828,120500,41582979,880,880,880,880,0
20230828,120400,41582979,880,880,880,880,0
20230828,120300,41582979,880,882,882,880,2105
20230828,120200,39729028,883,883,883,883,3
20230828,120100,39726379,883,883,883,883,5
20230828,120000,39721964,883,883,883,883,0
20230828,115900,39721964,883,883,883,883,0
20230828,115800,39721964,883,883,883,883,14
20230828,115700,39709602,883,883,883,883,0
20230828,115600,39709602,883,883,883,883,0
20230828,115500,39709602,883,883,883,883,0
20230828,115400,39709602,883,883,883,883,74
20230828,115300,39644260,883,883,883,883,0
20230828,115200,39644260,883,883,883,883,0
20230828,115100,39644260,883,883,883,883,22
20230828,115000,39624834,883,883,883,883,0
20230828,114900,39624834,883,883,883,883,0
20230828,114800,39624834,883,883,883,883,0
20230828,114700,39624834,883,883,883,883,0
20230828,114600,39624834,883,883,883,883,0
20230828,114500,39624834,883,883,883,883,0
20230828,114400,39624834,883,883,883,883,0
20230828,114300,39624834,883,883,883,883,0
20230828,114200,39624834,883,883,883,883,1
20230828,114100,39623951,883,883,883,883,0
20230828,114000,39623951,883,883,883,883,0
20230828,113900,39623951,883,883,883,883,0
20230828,113800,39623951,883,883,883,883,0
20230828,113700,39623951,883,883,883,883,0
20230828,113600,39623951,883,883,883,883,0
20230828,113500,39623951,883,883,883,883,0
20230828,113400,39623951,883,883,883,883,0
20230828,113300,39623951,883,883,883,883,0
20230828,113200,39623951,883,883,883,883,2
20230828,113100,39622185,883,883,883,883,0
20230828,113000,39622185,883,883,883,883,0
20230828,112900,39622185,883,883,883,883,0
20230828,112800,39622185,883,883,883,883,0
20230828,112700,39622185,883,883,883,883,0
20230828,112600,39622185,883,883,883,883,0
20230828,112500,39622185,883,883,883,883,2000
20230828,112400,37856185,880,880,880,880,0
20230828,112300,37856185,880,880,880,880,0
20230828,112200,37856185,880,880,880,880,0
20230828,112100,37856185,880,880,880,880,135
20230828,112000,37737385,880,880,880,880,0
20230828,111900,37737385,880,880,880,880,0
20230828,111800,37737385,880,880,880,880,0
20230828,111700,37737385,880,882,882,880,949
20230828,111600,36901676,882,882,882,882,0
20230828,111500,36901676,882,882,882,882,50
20230828,111400,36857576,883,883,883,883,0
20230828,111300,36857576,883,883,883,883,10
20230828,111200,36848746,881,881,881,881,55
20230828,111100,36800291,881,881,881,881,0
20230828,111000,36800291,881,881,881,881,0
20230828,110900,36800291,881,881,881,881,0
20230828,110800,36800291,881,881,881,881,0
20230828,110700,36800291,881,881,881,881,0
20230828,110600,36800291,881,881,881,881,0
20230828,110500,36800291,881,881,881,881,0
20230828,110400,36800291,881,882,882,881,36
20230828,110300,36768574,881,881,881,881,0
20230828,110200,36768574,881,881,881,881,0
20230828,110100,36768574,881,881,881,881,0
20230828,110000,36768574,881,881,881,881,0
20230828,105900,36768574,881,881,881,881,0
20230828,105800,36768574,881,881,881,881,691
20230828,105700,36159803,883,883,883,883,0
20230828,105600,36159803,883,883,883,883,0
20230828,105500,36159803,883,883,883,883,0
20230828,105400,36159803,883,883,883,883,4
20230828,105300,36156271,883,883,883,883,60
20230828,105200,36103291,880,880,880,880,0
20230828,105100,36103291,880,882,882,880,1944
20230828,105000,34391971,882,882,882,882,0
20230828,104900,34391971,882,882,882,882,0
20230828,104800,34391971,882,883,883,882,1506
20230828,104700,33063673,883,883,883,883,283
20230828,104600,32813784,883,883,883,883,0
20230828,104500,32813784,883,883,883,883,0
20230828,104400,32813784,883,883,883,883,2
20230828,104300,32812018,885,885,885,885,0
20230828,104200,32812018,885,885,885,885,0
20230828,104100,32812018,885,885,885,885,0
20230828,104000,32812018,885,886,886,885,199
20230828,103900,32635811,886,886,886,886,0
20230828,103800,32635811,886,886,886,886,0
20230828,103700,32635811,886,886,886,886,0
20230828,103600,32635811,886,886,886,886,0
20230828,103500,32635811,886,886,886,886,16
20230828,103400,32621635,886,886,886,886,12
20230828,103300,32611003,886,886,886,886,1
20230828,103200,32610117,885,885,885,885,0
20230828,103100,32610117,885,885,885,885,0
20230828,103000,32610117,885,885,885,885,9
20230828,102900,32602152,883,883,883,883,0
20230828,102800,32602152,883,883,883,883,0
20230828,102700,32602152,883,883,883,883,0
20230828,102600,32602152,883,883,883,883,652
20230828,102500,32026436,883,883,883,883,0
20230828,102400,32026436,883,884,884,883,1210
20230828,102300,30957853,884,884,884,884,0
20230828,102200,30957853,884,885,885,884,200
20230828,102100,30781047,886,886,886,886,95
20230828,102000,30696877,886,887,887,886,6
20230828,101900,30691560,887,887,887,887,12
20230828,101800,30680916,888,888,888,888,0
20230828,101700,30680916,888,888,888,888,0
20230828,101600,30680916,888,888,888,888,0
20230828,101500,30680916,888,888,888,888,0
20230828,101400,30680916,888,888,888,888,0
20230828,101300,30680916,888,888,888,888,0
20230828,101200,30680916,888,888,888,888,0
20230828,101100,30680916,888,888,888,888,0
20230828,101000,30680916,888,888,888,888,0
20230828,100900,30680916,888,888,888,888,0
20230828,100800,30680916,888,888,888,888,559
20230828,100700,30184524,888,888,888,888,0
20230828,100600,30184524,888,888,888,888,431
20230828,100500,29801796,888,888,888,888,100
20230828,100400,29712996,888,888,888,888,0
20230828,100300,29712996,888,888,888,888,0
20230828,100200,29712996,888,888,888,888,1700
20230828,100100,28203396,888,888,888,888,0
20230828,100000,28203396,888,888,888,888,30
20230828,095900,28176756,882,882,882,882,1135
20230828,095800,27175686,882,882,882,882,0
20230828,095700,27175686,882,884,884,882,4429
20230828,095600,23265243,885,885,885,885,668
20230828,095500,22674063,886,887,887,886,506
20230828,095400,22225601,888,888,888,888,0
20230828,095300,22225601,888,888,888,888,0
20230828,095200,22225601,888,888,888,888,2275
20230828,095100,20205401,888,888,888,888,300
20230828,095000,19939001,890,890,890,890,1
20230828,094900,19938111,890,890,890,890,0
20230828,094800,19938111,890,890,890,890,0
20230828,094700,19938111,890,890,890,890,0
20230828,094600,19938111,890,890,890,890,10
20230828,094500,19929211,890,890,890,890,340
20230828,094400,19626611,888,888,888,888,0
20230828,094300,19626611,888,889,889,888,2
20230828,094200,19624834,890,890,890,890,0
20230828,094100,19624834,890,890,890,890,1
20230828,094000,19623944,887,888,888,887,300
20230828,093900,19357704,893,893,893,893,0
20230828,093800,19357704,893,893,893,893,0
20230828,093700,19357704,893,893,893,893,1
20230828,093600,19356811,888,888,888,888,0
20230828,093500,19356811,888,892,892,888,2000
20230828,093400,17580792,893,893,893,893,1
20230828,093300,17579899,894,894,894,894,51
20230828,093200,17534305,894,894,894,894,39
20230828,093100,17499439,894,894,894,894,1
20230828,093000,17498545,888,888,888,888,0
20230828,092900,17498545,888,888,888,888,1520
20230828,092800,16148785,894,894,894,894,1
20230828,092700,16147891,888,890,890,888,200
20230828,092600,15969998,895,895,895,895,0
20230828,092500,15969998,895,895,895,895,0
20230828,092400,15969998,895,895,895,895,12
20230828,092300,15959258,895,895,895,895,0
20230828,092200,15959258,895,895,895,895,1
20230828,092100,15958363,895,895,895,895,14
20230828,092000,15945833,895,895,895,895,16
20230828,091900,15931513,895,895,895,892,238
20230828,091800,15718741,895,895,895,895,121
20230828,091700,15610446,895,895,895,895,160
20230828,091600,15467246,895,895,895,895,0
20230828,091500,15467246,895,893,895,893,662
20230828,091400,14874812,887,888,888,887,31
20230828,091300,14847305,895,895,895,895,130
20230828,091200,14730955,895,895,895,895,220
20230828,091100,14534055,895,895,895,895,1
20230828,091000,14533160,895,895,895,895,2
20230828,090900,14531370,894,894,894,894,2
20230828,090800,14529582,895,890,895,886,523
20230828,090700,14065207,890,891,891,890,24
20230828,090600,14043842,896,892,896,892,1929
20230828,090500,12316458,893,893,893,893,0
20230828,090400,12316458,893,893,893,893,100
20230828,090300,12227158,893,896,896,893,105
20230828,090200,12133093,894,899,899,894,58
20230828,090100,12080978,899,909,909,897,121
20230828,090000,11971911,910,920,920,910,13016