KissMeData/044180/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191600,44404121,723,723,723,723,2463
20230828,191500,44404121,723,723,723,723,0
20230828,191400,44404121,723,723,723,723,0
20230828,191300,44404121,723,723,723,723,0
20230828,191200,44404121,723,723,723,723,0
20230828,191100,44404121,723,723,723,723,0
20230828,191000,44404121,723,723,723,723,0
20230828,190900,44404121,723,723,723,723,0
20230828,190800,44404121,723,723,723,723,0
20230828,190700,44404121,723,723,723,723,0
20230828,190600,44404121,723,723,723,723,0
20230828,190500,44404121,723,723,723,723,0
20230828,190400,44404121,723,723,723,723,0
20230828,190300,44404121,723,723,723,723,0
20230828,190200,44404121,723,723,723,723,0
20230828,190100,44404121,723,723,723,723,0
20230828,190000,44404121,723,723,723,723,0
20230828,185900,44404121,723,723,723,723,0
20230828,185800,44404121,723,723,723,723,0
20230828,185700,44404121,723,723,723,723,0
20230828,185600,44404121,723,723,723,723,0
20230828,185500,44404121,723,723,723,723,0
20230828,185400,44404121,723,723,723,723,0
20230828,185300,44404121,723,723,723,723,0
20230828,185200,44404121,723,723,723,723,0
20230828,185100,44404121,723,723,723,723,0
20230828,185000,44404121,723,723,723,723,0
20230828,184900,44404121,723,723,723,723,0
20230828,184800,44404121,723,723,723,723,0
20230828,184700,44404121,723,723,723,723,0
20230828,184600,44404121,723,723,723,723,2463
20230828,184500,44404121,723,723,723,723,0
20230828,184400,44404121,723,723,723,723,0
20230828,184300,44404121,723,723,723,723,0
20230828,184200,44404121,723,723,723,723,0
20230828,184100,44404121,723,723,723,723,0
20230828,184000,44404121,723,723,723,723,0
20230828,183900,44404121,723,723,723,723,0
20230828,183800,44404121,723,723,723,723,0
20230828,183700,44404121,723,723,723,723,0
20230828,183600,44404121,723,723,723,723,0
20230828,183500,44404121,723,723,723,723,0
20230828,183400,44404121,723,723,723,723,0
20230828,183300,44404121,723,723,723,723,0
20230828,183200,44404121,723,723,723,723,0
20230828,183100,44404121,723,723,723,723,0
20230828,183000,44404121,723,723,723,723,0
20230828,182900,44404121,723,723,723,723,0
20230828,182800,44404121,723,723,723,723,0
20230828,182700,44404121,723,723,723,723,0
20230828,182600,44404121,723,723,723,723,0
20230828,182500,44404121,723,723,723,723,0
20230828,182400,44404121,723,723,723,723,0
20230828,182300,44404121,723,723,723,723,0
20230828,182200,44404121,723,723,723,723,0
20230828,182100,44404121,723,723,723,723,0
20230828,182000,44404121,723,723,723,723,0
20230828,181900,44404121,723,723,723,723,0
20230828,181800,44404121,723,723,723,723,0
20230828,181700,44404121,723,723,723,723,0
20230828,181600,44404121,723,723,723,723,2463
20230828,181500,44404121,723,723,723,723,0
20230828,181400,44404121,723,723,723,723,0
20230828,181300,44404121,723,723,723,723,0
20230828,181200,44404121,723,723,723,723,0
20230828,181100,44404121,723,723,723,723,0
20230828,181000,44404121,723,723,723,723,0
20230828,180900,44404121,723,723,723,723,0
20230828,180800,44404121,723,723,723,723,0
20230828,180700,44404121,723,723,723,723,0
20230828,180600,44404121,723,723,723,723,0
20230828,180500,44404121,723,723,723,723,0
20230828,180400,44404121,723,723,723,723,0
20230828,180300,44404121,723,723,723,723,0
20230828,180200,44404121,723,723,723,723,0
20230828,180100,44404121,723,723,723,723,0
20230828,180000,44404121,723,723,723,723,0
20230828,175900,44404121,723,723,723,723,0
20230828,175800,44404121,723,723,723,723,0
20230828,175700,44404121,723,723,723,723,0
20230828,175600,44404121,723,723,723,723,0
20230828,175500,44404121,723,723,723,723,0
20230828,175400,44404121,723,723,723,723,0
20230828,175300,44404121,723,723,723,723,0
20230828,175200,44404121,723,723,723,723,0
20230828,175100,44404121,723,723,723,723,0
20230828,175000,44404121,723,723,723,723,0
20230828,174900,44404121,723,723,723,723,0
20230828,174800,44404121,723,723,723,723,0
20230828,174700,44404121,723,723,723,723,0
20230828,174600,44404121,723,723,723,723,2463
20230828,174500,44404121,723,723,723,723,0
20230828,174400,44404121,723,723,723,723,0
20230828,174300,44404121,723,723,723,723,0
20230828,174200,44404121,723,723,723,723,0
20230828,174100,44404121,723,723,723,723,0
20230828,174000,44404121,723,723,723,723,0
20230828,173900,44404121,723,723,723,723,0
20230828,173800,44404121,723,723,723,723,0
20230828,173700,44404121,723,723,723,723,0
20230828,173600,44404121,723,723,723,723,0
20230828,173500,44404121,723,723,723,723,0
20230828,173400,44404121,723,723,723,723,0
20230828,173300,44404121,723,723,723,723,0
20230828,173200,44404121,723,723,723,723,0
20230828,173100,44404121,723,723,723,723,0
20230828,173000,44404121,723,723,723,723,0
20230828,172900,44404121,723,723,723,723,0
20230828,172800,44404121,723,723,723,723,0
20230828,172700,44404121,723,723,723,723,0
20230828,172600,44404121,723,723,723,723,0
20230828,172500,44404121,723,723,723,723,0
20230828,172400,44404121,723,723,723,723,0
20230828,172300,44404121,723,723,723,723,0
20230828,172200,44404121,723,723,723,723,0
20230828,172100,44404121,723,723,723,723,0
20230828,172000,44404121,723,723,723,723,0
20230828,171900,44404121,723,723,723,723,0
20230828,171800,44404121,723,723,723,723,0
20230828,171700,44404121,723,723,723,723,0
20230828,171600,44404121,723,723,723,723,2463
20230828,171500,44404121,723,723,723,723,0
20230828,171400,44404121,723,723,723,723,0
20230828,171300,44404121,723,723,723,723,0
20230828,171200,44404121,723,723,723,723,0
20230828,171100,44404121,723,723,723,723,0
20230828,171000,44404121,723,723,723,723,0
20230828,170900,44404121,723,723,723,723,0
20230828,170800,44404121,723,723,723,723,0
20230828,170700,44404121,723,723,723,723,0
20230828,170600,44404121,723,723,723,723,0
20230828,170500,44404121,723,723,723,723,0
20230828,170400,44404121,723,723,723,723,0
20230828,170300,44404121,723,723,723,723,0
20230828,170200,44404121,723,723,723,723,0
20230828,170100,44404121,723,723,723,723,0
20230828,170000,44404121,723,723,723,723,0
20230828,165900,44404121,723,723,723,723,0
20230828,165800,44404121,723,723,723,723,0
20230828,165700,44404121,723,723,723,723,0
20230828,165600,44404121,723,723,723,723,0
20230828,165500,44404121,723,723,723,723,0
20230828,165400,44404121,723,723,723,723,0
20230828,165300,44404121,723,723,723,723,0
20230828,165200,44404121,723,723,723,723,0
20230828,165100,44404121,723,723,723,723,0
20230828,165000,44404121,723,723,723,723,0
20230828,164900,44404121,723,723,723,723,0
20230828,164800,44404121,723,723,723,723,0
20230828,164700,44404121,723,723,723,723,0
20230828,164600,44404121,723,723,723,723,2463
20230828,164500,44404121,723,723,723,723,0
20230828,164400,44404121,723,723,723,723,0
20230828,164300,44404121,723,723,723,723,0
20230828,164200,44404121,723,723,723,723,0
20230828,164100,44404121,723,723,723,723,0
20230828,164000,44404121,723,723,723,723,0
20230828,163900,44404121,723,723,723,723,0
20230828,163800,44404121,723,723,723,723,0
20230828,163700,44404121,723,723,723,723,0
20230828,163600,44404121,723,723,723,723,0
20230828,163500,44404121,723,723,723,723,0
20230828,163400,44404121,723,723,723,723,0
20230828,163300,44404121,723,723,723,723,0
20230828,163200,44404121,723,723,723,723,0
20230828,163100,44404121,723,723,723,723,0
20230828,163000,44404121,723,723,723,723,0
20230828,162900,44404121,723,723,723,723,0
20230828,162800,44404121,723,723,723,723,0
20230828,162700,44404121,723,723,723,723,0
20230828,162600,44404121,723,723,723,723,0
20230828,162500,44404121,723,723,723,723,0
20230828,162400,44404121,723,723,723,723,0
20230828,162300,44404121,723,723,723,723,0
20230828,162200,44404121,723,723,723,723,0
20230828,162100,44404121,723,723,723,723,0
20230828,162000,44404121,723,723,723,723,0
20230828,161900,44404121,723,723,723,723,0
20230828,161800,44404121,723,723,723,723,0
20230828,161700,44404121,723,723,723,723,0
20230828,161600,44404121,723,723,723,723,2463
20230828,161500,44404121,723,723,723,723,0
20230828,161400,44404121,723,723,723,723,0
20230828,161300,44404121,723,723,723,723,0
20230828,161200,44404121,723,723,723,723,0
20230828,161100,44404121,723,723,723,723,0
20230828,161000,44404121,723,723,723,723,0
20230828,160900,44404121,723,723,723,723,0
20230828,160800,44404121,723,723,723,723,0
20230828,160700,44404121,723,723,723,723,0
20230828,160600,44404121,723,723,723,723,0
20230828,160500,44404121,723,723,723,723,0
20230828,160400,44404121,723,723,723,723,0
20230828,160300,44404121,723,723,723,723,0
20230828,160200,44404121,723,723,723,723,0
20230828,160100,44404121,723,723,723,723,0
20230828,160000,44404121,723,723,723,723,0
20230828,155900,44404121,723,723,723,723,0
20230828,155800,44404121,723,723,723,723,0
20230828,155700,44404121,723,723,723,723,0
20230828,155600,44404121,723,723,723,723,0
20230828,155500,44404121,723,723,723,723,0
20230828,155400,44404121,723,723,723,723,0
20230828,155300,44404121,723,723,723,723,0
20230828,155200,44404121,723,723,723,723,0
20230828,155100,44404121,723,723,723,723,0
20230828,155000,44404121,723,723,723,723,0
20230828,154900,44404121,723,723,723,723,0
20230828,154800,44404121,723,723,723,723,0
20230828,154700,44404121,723,723,723,723,0
20230828,154600,44404121,723,723,723,723,2463
20230828,154500,44404121,723,723,723,723,0
20230828,154400,44404121,723,723,723,723,0
20230828,154300,44404121,723,723,723,723,0
20230828,154200,44404121,723,723,723,723,0
20230828,154100,44404121,723,723,723,723,0
20230828,154000,44404121,723,723,723,723,0
20230828,153900,44404121,723,723,723,723,0
20230828,153800,44404121,723,723,723,723,0
20230828,153700,44404121,723,723,723,723,0
20230828,153600,44404121,723,723,723,723,0
20230828,153500,44404121,723,723,723,723,0
20230828,153400,44404121,723,723,723,723,0
20230828,153300,44404121,723,723,723,723,0
20230828,153200,44404121,723,723,723,723,0
20230828,153100,44404121,723,723,723,723,0
20230828,153000,44404121,723,723,723,723,2463
20230828,152900,42623372,728,728,728,728,0
20230828,152800,42623372,728,728,728,728,0
20230828,152700,42623372,728,728,728,728,0
20230828,152600,42623372,728,728,728,728,0
20230828,152500,42623372,728,728,728,728,0
20230828,152400,42623372,728,728,728,728,0
20230828,152300,42623372,728,728,728,728,0
20230828,152200,42623372,728,728,728,728,0
20230828,152100,42623372,728,728,728,728,0
20230828,152000,42623372,728,728,728,728,0
20230828,151900,42623372,728,728,728,728,0
20230828,151800,42623372,728,728,728,728,0
20230828,151700,42623372,728,728,728,728,0
20230828,151600,42623372,728,723,728,723,494
20230828,151500,42266205,724,724,724,724,0
20230828,151400,42266205,724,724,724,724,0
20230828,151300,42266205,724,724,724,724,0
20230828,151200,42266205,724,724,724,724,0
20230828,151100,42266205,724,724,724,724,0
20230828,151000,42266205,724,724,724,724,391
20230828,150900,41983121,728,728,728,728,0
20230828,150800,41983121,728,728,728,728,0
20230828,150700,41983121,728,728,728,728,132
20230828,150600,41887025,729,729,729,729,0
20230828,150500,41887025,729,729,729,729,10
20230828,150400,41879735,723,723,723,723,0
20230828,150300,41879735,723,723,723,723,0
20230828,150200,41879735,723,724,724,723,298
20230828,150100,41664146,729,729,729,729,0
20230828,150000,41664146,729,729,729,729,0
20230828,145900,41664146,729,729,729,729,0
20230828,145800,41664146,729,729,729,729,1
20230828,145700,41663417,725,725,725,725,689
20230828,145600,41163892,725,725,725,725,0
20230828,145500,41163892,725,725,725,725,0
20230828,145400,41163892,725,725,725,725,20
20230828,145300,41149392,726,726,726,726,0
20230828,145200,41149392,726,726,726,726,709
20230828,145100,40634658,725,725,725,725,0
20230828,145000,40634658,725,725,725,725,5
20230828,144900,40631033,725,725,725,725,20
20230828,144800,40616533,725,725,725,725,0
20230828,144700,40616533,725,725,725,725,2
20230828,144600,40615083,730,730,730,730,0
20230828,144500,40615083,730,730,730,730,0
20230828,144400,40615083,730,730,730,730,0
20230828,144300,40615083,730,730,730,730,0
20230828,144200,40615083,730,729,730,729,50
20230828,144100,40578592,730,730,730,730,0
20230828,144000,40578592,730,730,730,730,0
20230828,143900,40578592,730,725,730,725,2
20230828,143800,40577137,725,725,725,725,18
20230828,143700,40564087,726,726,726,726,250
20230828,143600,40382587,726,726,726,726,8
20230828,143500,40376779,730,730,730,730,616
20230828,143400,39927099,730,730,730,730,0
20230828,143300,39927099,730,730,730,730,0
20230828,143200,39927099,730,730,730,730,0
20230828,143100,39927099,730,730,730,730,0
20230828,143000,39927099,730,730,730,730,0
20230828,142900,39927099,730,730,730,730,0
20230828,142800,39927099,730,729,730,729,452
20230828,142700,39597145,729,729,729,729,1
20230828,142600,39596416,729,729,729,729,1
20230828,142500,39595687,724,729,729,724,11
20230828,142400,39587693,730,730,730,730,1
20230828,142300,39586963,730,730,730,730,22
20230828,142200,39570903,731,731,731,731,0
20230828,142100,39570903,731,731,731,731,0
20230828,142000,39570903,731,731,731,731,0
20230828,141900,39570903,731,731,731,731,0
20230828,141800,39570903,731,731,731,731,0
20230828,141700,39570903,731,731,731,731,0
20230828,141600,39570903,731,731,731,731,0
20230828,141500,39570903,731,731,731,731,0
20230828,141400,39570903,731,731,731,731,0
20230828,141300,39570903,731,731,731,731,0
20230828,141200,39570903,731,731,731,731,1
20230828,141100,39570172,731,731,731,731,0
20230828,141000,39570172,731,731,731,731,1
20230828,140900,39569441,728,728,728,728,1
20230828,140800,39568713,727,727,727,727,0
20230828,140700,39568713,727,727,727,727,0
20230828,140600,39568713,727,727,727,727,0
20230828,140500,39568713,727,727,727,727,0
20230828,140400,39568713,727,727,727,727,0
20230828,140300,39568713,727,727,727,727,0
20230828,140200,39568713,727,727,727,727,0
20230828,140100,39568713,727,727,727,727,5
20230828,140000,39565078,730,730,730,730,0
20230828,135900,39565078,730,730,730,730,0
20230828,135800,39565078,730,730,730,730,0
20230828,135700,39565078,730,730,730,730,0
20230828,135600,39565078,730,730,730,730,1
20230828,135500,39564348,730,730,730,730,0
20230828,135400,39564348,730,730,730,730,0
20230828,135300,39564348,730,730,730,730,1
20230828,135200,39563618,730,730,730,730,0
20230828,135100,39563618,730,730,730,730,0
20230828,135000,39563618,730,730,730,730,0
20230828,134900,39563618,730,730,730,730,0
20230828,134800,39563618,730,730,730,730,0
20230828,134700,39563618,730,730,730,730,0
20230828,134600,39563618,730,730,730,730,0
20230828,134500,39563618,730,730,730,730,0
20230828,134400,39563618,730,730,730,730,0
20230828,134300,39563618,730,731,731,729,350
20230828,134200,39308153,730,730,730,730,0
20230828,134100,39308153,730,729,730,729,1000
20230828,134000,38578163,729,729,729,729,0
20230828,133900,38578163,729,729,729,729,0
20230828,133800,38578163,729,729,729,729,0
20230828,133700,38578163,729,729,729,729,0
20230828,133600,38578163,729,729,729,729,0
20230828,133500,38578163,729,729,729,729,0
20230828,133400,38578163,729,729,729,729,0
20230828,133300,38578163,729,729,729,729,0
20230828,133200,38578163,729,729,729,729,0
20230828,133100,38578163,729,729,729,729,1
20230828,133000,38577434,727,727,727,727,310
20230828,132900,38352064,729,729,729,729,1
20230828,132800,38351335,729,730,730,729,29
20230828,132700,38330166,730,730,730,730,0
20230828,132600,38330166,730,730,730,730,0
20230828,132500,38330166,730,730,730,730,0
20230828,132400,38330166,730,729,730,729,13
20230828,132300,38320688,727,727,727,727,0
20230828,132200,38320688,727,727,727,727,0
20230828,132100,38320688,727,727,727,727,2
20230828,132000,38319234,727,727,727,727,0
20230828,131900,38319234,727,727,727,727,301
20230828,131800,38100407,730,730,730,730,0
20230828,131700,38100407,730,730,730,730,0
20230828,131600,38100407,730,730,730,730,20
20230828,131500,38085807,729,729,729,729,0
20230828,131400,38085807,729,729,729,729,0
20230828,131300,38085807,729,729,729,729,0
20230828,131200,38085807,729,729,729,729,1020
20230828,131100,37342227,729,729,729,729,0
20230828,131000,37342227,729,729,729,729,1
20230828,130900,37341498,729,729,729,729,0
20230828,130800,37341498,729,729,729,729,0
20230828,130700,37341498,729,729,729,729,0
20230828,130600,37341498,729,729,729,729,0
20230828,130500,37341498,729,729,729,729,129
20230828,130400,37247457,729,729,729,729,0
20230828,130300,37247457,729,729,729,729,0
20230828,130200,37247457,729,729,729,729,0
20230828,130100,37247457,729,729,729,729,0
20230828,130000,37247457,729,729,729,729,0
20230828,125900,37247457,729,729,729,729,14
20230828,125800,37237251,729,729,729,729,0
20230828,125700,37237251,729,729,729,729,0
20230828,125600,37237251,729,729,729,729,0
20230828,125500,37237251,729,729,729,729,0
20230828,125400,37237251,729,729,729,729,14
20230828,125300,37227045,729,729,729,729,0
20230828,125200,37227045,729,729,729,729,0
20230828,125100,37227045,729,729,729,729,0
20230828,125000,37227045,729,729,729,729,0
20230828,124900,37227045,729,729,729,729,2
20230828,124800,37225587,729,729,729,729,0
20230828,124700,37225587,729,729,729,729,0
20230828,124600,37225587,729,729,729,729,0
20230828,124500,37225587,729,729,729,729,0
20230828,124400,37225587,729,729,729,729,0
20230828,124300,37225587,729,729,729,729,0
20230828,124200,37225587,729,729,729,729,0
20230828,124100,37225587,729,729,729,729,0
20230828,124000,37225587,729,729,729,729,0
20230828,123900,37225587,729,729,729,729,0
20230828,123800,37225587,729,729,729,729,0
20230828,123700,37225587,729,728,729,728,1135
20230828,123600,36399306,728,728,728,728,0
20230828,123500,36399306,728,728,728,728,230
20230828,123400,36231866,728,728,728,728,0
20230828,123300,36231866,728,728,728,728,0
20230828,123200,36231866,728,728,728,728,1
20230828,123100,36231138,728,728,728,728,0
20230828,123000,36231138,728,728,728,728,0
20230828,122900,36231138,728,728,728,728,0
20230828,122800,36231138,728,728,728,728,0
20230828,122700,36231138,728,728,728,728,1
20230828,122600,36230410,723,723,723,723,40
20230828,122500,36201490,728,728,728,728,0
20230828,122400,36201490,728,728,728,728,0
20230828,122300,36201490,728,728,728,728,0
20230828,122200,36201490,728,728,728,728,0
20230828,122100,36201490,728,728,728,728,0
20230828,122000,36201490,728,728,728,728,0
20230828,121900,36201490,728,728,728,728,0
20230828,121800,36201490,728,728,728,728,0
20230828,121700,36201490,728,728,728,728,0
20230828,121600,36201490,728,728,728,728,0
20230828,121500,36201490,728,728,728,728,1
20230828,121400,36200762,728,728,728,728,0
20230828,121300,36200762,728,728,728,728,1
20230828,121200,36200034,723,723,723,723,674
20230828,121100,35712732,727,727,727,727,0
20230828,121000,35712732,727,727,727,727,0
20230828,120900,35712732,727,727,727,727,0
20230828,120800,35712732,727,727,727,727,0
20230828,120700,35712732,727,727,727,727,0
20230828,120600,35712732,727,727,727,727,13
20230828,120500,35703281,727,727,727,727,0
20230828,120400,35703281,727,727,727,727,0
20230828,120300,35703281,727,727,727,727,0
20230828,120200,35703281,727,727,727,727,0
20230828,120100,35703281,727,727,727,727,0
20230828,120000,35703281,727,725,727,722,1652
20230828,115900,34506104,725,725,725,725,0
20230828,115800,34506104,725,725,725,725,0
20230828,115700,34506104,725,725,725,725,0
20230828,115600,34506104,725,725,725,725,0
20230828,115500,34506104,725,725,725,725,600
20230828,115400,34071104,725,725,725,725,0
20230828,115300,34071104,725,725,725,725,0
20230828,115200,34071104,725,725,725,725,0
20230828,115100,34071104,725,725,725,725,0
20230828,115000,34071104,725,725,725,725,0
20230828,114900,34071104,725,725,725,725,0
20230828,114800,34071104,725,725,725,725,1
20230828,114700,34070379,725,725,725,725,0
20230828,114600,34070379,725,725,725,725,6
20230828,114500,34066029,725,725,725,725,708
20230828,114400,33552729,726,726,726,726,25
20230828,114300,33534579,726,726,726,726,0
20230828,114200,33534579,726,726,726,726,0
20230828,114100,33534579,726,726,726,726,0
20230828,114000,33534579,726,726,726,726,0
20230828,113900,33534579,726,726,726,726,0
20230828,113800,33534579,726,726,726,726,275
20230828,113700,33334929,726,726,726,726,0
20230828,113600,33334929,726,726,726,726,0
20230828,113500,33334929,726,726,726,726,48
20230828,113400,33300081,726,726,726,726,0
20230828,113300,33300081,726,726,726,726,0
20230828,113200,33300081,726,726,726,726,0
20230828,113100,33300081,726,726,726,726,0
20230828,113000,33300081,726,726,726,726,0
20230828,112900,33300081,726,726,726,726,0
20230828,112800,33300081,726,726,726,726,0
20230828,112700,33300081,726,726,726,726,19
20230828,112600,33286287,726,726,726,726,0
20230828,112500,33286287,726,726,726,726,0
20230828,112400,33286287,726,726,726,726,0
20230828,112300,33286287,726,726,726,726,0
20230828,112200,33286287,726,726,726,726,0
20230828,112100,33286287,726,726,726,726,5
20230828,112000,33282657,726,726,726,726,0
20230828,111900,33282657,726,726,726,726,1
20230828,111800,33281931,723,723,723,723,0
20230828,111700,33281931,723,726,726,723,700
20230828,111600,32775822,726,726,726,726,0
20230828,111500,32775822,726,726,726,726,0
20230828,111400,32775822,726,726,726,726,0
20230828,111300,32775822,726,726,726,726,0
20230828,111200,32775822,726,726,726,726,0
20230828,111100,32775822,726,726,726,726,0
20230828,111000,32775822,726,721,726,721,803
20230828,110900,32196850,720,720,720,720,0
20230828,110800,32196850,720,720,720,720,0
20230828,110700,32196850,720,720,720,720,450
20230828,110600,31872850,720,721,721,720,1001
20230828,110500,31152129,721,721,721,721,20
20230828,110400,31137709,721,720,721,720,540
20230828,110300,30748889,721,721,721,721,10
20230828,110200,30741679,721,721,721,721,9
20230828,110100,30735190,721,721,721,721,257
20230828,110000,30549893,723,723,723,723,0
20230828,105900,30549893,723,723,723,723,0
20230828,105800,30549893,723,723,723,723,0
20230828,105700,30549893,723,723,723,723,0
20230828,105600,30549893,723,723,723,723,0
20230828,105500,30549893,723,721,723,720,5482
20230828,105400,26601272,721,721,721,721,0
20230828,105300,26601272,721,722,722,721,1506
20230828,105200,25515436,721,721,721,721,10
20230828,105100,25508226,721,720,727,720,273
20230828,105000,25311563,720,720,720,720,0
20230828,104900,25311563,720,721,721,720,700
20230828,104800,24807120,727,727,727,727,0
20230828,104700,24807120,727,727,727,727,0
20230828,104600,24807120,727,727,727,727,0
20230828,104500,24807120,727,727,727,727,0
20230828,104400,24807120,727,727,727,727,5
20230828,104300,24803485,720,721,721,720,694
20230828,104200,24303736,727,727,727,727,0
20230828,104100,24303736,727,727,727,727,2
20230828,104000,24302282,722,722,722,722,584
20230828,103900,23880634,724,724,724,724,185
20230828,103800,23746694,723,723,723,723,0
20230828,103700,23746694,723,723,723,723,0
20230828,103600,23746694,723,723,723,723,1
20230828,103500,23745971,721,728,728,721,101
20230828,103400,23672850,728,728,728,728,1
20230828,103300,23672122,727,727,727,727,10
20230828,103200,23664852,727,727,727,727,0
20230828,103100,23664852,727,727,727,727,0
20230828,103000,23664852,727,727,727,727,0
20230828,102900,23664852,727,727,727,727,3
20230828,102800,23662671,728,728,728,728,0
20230828,102700,23662671,728,728,728,728,20
20230828,102600,23648111,728,729,729,727,51
20230828,102500,23610990,729,726,729,726,495
20230828,102400,23251590,725,725,725,725,0
20230828,102300,23251590,725,724,725,724,451
20230828,102200,22924624,725,723,725,723,3082
20230828,102100,20693950,720,720,720,720,0
20230828,102000,20693950,720,720,720,720,0
20230828,101900,20693950,720,720,720,720,0
20230828,101800,20693950,720,720,720,720,0
20230828,101700,20693950,720,723,723,720,2705
20230828,101600,18738250,723,723,723,723,0
20230828,101500,18738250,723,723,723,723,0
20230828,101400,18738250,723,723,723,723,0
20230828,101300,18738250,723,723,723,723,1769
20230828,101200,17459263,722,722,722,722,0
20230828,101100,17459263,722,722,722,722,0
20230828,101000,17459263,722,722,722,722,0
20230828,100900,17459263,722,722,722,722,0
20230828,100800,17459263,722,722,722,722,0
20230828,100700,17459263,722,722,722,722,0
20230828,100600,17459263,722,722,722,722,0
20230828,100500,17459263,722,722,722,722,0
20230828,100400,17459263,722,722,722,722,1
20230828,100300,17458541,719,719,719,719,2000
20230828,100200,16020541,723,723,723,723,3
20230828,100100,16018372,720,719,720,719,369
20230828,100000,15753048,719,719,719,719,1
20230828,095900,15752329,719,719,719,719,0
20230828,095800,15752329,719,719,719,719,20
20230828,095700,15737949,719,719,719,719,1711
20230828,095600,14507740,723,723,723,723,1
20230828,095500,14507017,722,722,722,722,0
20230828,095400,14507017,722,722,722,722,151
20230828,095300,14397995,723,723,723,723,1
20230828,095200,14397272,723,723,723,723,0
20230828,095100,14397272,723,723,723,723,0
20230828,095000,14397272,723,723,723,723,0
20230828,094900,14397272,723,723,723,723,0
20230828,094800,14397272,723,723,723,723,0
20230828,094700,14397272,723,723,723,723,0
20230828,094600,14397272,723,723,723,723,0
20230828,094500,14397272,723,723,723,723,0
20230828,094400,14397272,723,723,723,723,0
20230828,094300,14397272,723,723,723,723,1
20230828,094200,14396549,723,723,723,723,5
20230828,094100,14392934,723,723,723,723,0
20230828,094000,14392934,723,723,723,723,0
20230828,093900,14392934,723,723,723,723,0
20230828,093800,14392934,723,723,723,723,196
20230828,093700,14251226,723,723,723,723,0
20230828,093600,14251226,723,723,723,723,0
20230828,093500,14251226,723,723,723,723,0
20230828,093400,14251226,723,723,723,723,0
20230828,093300,14251226,723,723,723,723,1
20230828,093200,14250503,721,721,721,721,0
20230828,093100,14250503,721,725,725,721,319
20230828,093000,14019612,725,725,725,725,0
20230828,092900,14019612,725,725,725,725,1
20230828,092800,14018887,721,721,721,721,0
20230828,092700,14018887,721,721,721,721,0
20230828,092600,14018887,721,721,721,721,50
20230828,092500,13982837,720,720,720,720,0
20230828,092400,13982837,720,720,720,720,695
20230828,092300,13482437,725,725,725,725,0
20230828,092200,13482437,725,725,725,725,0
20230828,092100,13482437,725,725,725,725,1
20230828,092000,13481712,722,722,722,722,54
20230828,091900,13442724,721,721,721,721,0
20230828,091800,13442724,721,721,721,721,338
20230828,091700,13199026,722,722,722,722,0
20230828,091600,13199026,722,722,722,722,5
20230828,091500,13195416,723,723,723,723,2066
20230828,091400,11701698,722,722,722,722,0
20230828,091300,11701698,722,722,722,722,0
20230828,091200,11701698,722,719,722,719,932
20230828,091100,11030246,717,717,717,717,50
20230828,091000,10994396,717,717,717,717,3050
20230828,090900,8807546,717,717,717,717,50
20230828,090800,8771696,716,720,720,716,258
20230828,090700,8586936,716,722,722,716,62
20230828,090600,8542472,716,716,716,716,1698
20230828,090500,7326704,722,722,722,716,162
20230828,090400,7210040,715,722,722,715,5304
20230828,090300,3380934,723,723,723,723,50
20230828,090200,3344784,723,724,724,723,265
20230828,090100,3153184,724,724,734,723,1606
20230828,090000,1991276,722,722,722,722,2758