KissMeData/015020/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185500,24905367,743,743,743,743,202
20230828,185400,24905367,743,743,743,743,0
20230828,185300,24905367,743,743,743,743,0
20230828,185200,24905367,743,743,743,743,0
20230828,185100,24905367,743,743,743,743,0
20230828,185000,24905367,743,743,743,743,0
20230828,184900,24905367,743,743,743,743,0
20230828,184800,24905367,743,743,743,743,0
20230828,184700,24905367,743,743,743,743,0
20230828,184600,24905367,743,743,743,743,0
20230828,184500,24905367,743,743,743,743,0
20230828,184400,24905367,743,743,743,743,0
20230828,184300,24905367,743,743,743,743,0
20230828,184200,24905367,743,743,743,743,0
20230828,184100,24905367,743,743,743,743,0
20230828,184000,24905367,743,743,743,743,0
20230828,183900,24905367,743,743,743,743,0
20230828,183800,24905367,743,743,743,743,0
20230828,183700,24905367,743,743,743,743,0
20230828,183600,24905367,743,743,743,743,0
20230828,183500,24905367,743,743,743,743,0
20230828,183400,24905367,743,743,743,743,0
20230828,183300,24905367,743,743,743,743,0
20230828,183200,24905367,743,743,743,743,0
20230828,183100,24905367,743,743,743,743,0
20230828,183000,24905367,743,743,743,743,0
20230828,182900,24905367,743,743,743,743,0
20230828,182800,24905367,743,743,743,743,0
20230828,182700,24905367,743,743,743,743,0
20230828,182600,24905367,743,743,743,743,0
20230828,182500,24905367,743,743,743,743,202
20230828,182400,24905367,743,743,743,743,0
20230828,182300,24905367,743,743,743,743,0
20230828,182200,24905367,743,743,743,743,0
20230828,182100,24905367,743,743,743,743,0
20230828,182000,24905367,743,743,743,743,0
20230828,181900,24905367,743,743,743,743,0
20230828,181800,24905367,743,743,743,743,0
20230828,181700,24905367,743,743,743,743,0
20230828,181600,24905367,743,743,743,743,0
20230828,181500,24905367,743,743,743,743,0
20230828,181400,24905367,743,743,743,743,0
20230828,181300,24905367,743,743,743,743,0
20230828,181200,24905367,743,743,743,743,0
20230828,181100,24905367,743,743,743,743,0
20230828,181000,24905367,743,743,743,743,0
20230828,180900,24905367,743,743,743,743,0
20230828,180800,24905367,743,743,743,743,0
20230828,180700,24905367,743,743,743,743,0
20230828,180600,24905367,743,743,743,743,0
20230828,180500,24905367,743,743,743,743,0
20230828,180400,24905367,743,743,743,743,0
20230828,180300,24905367,743,743,743,743,0
20230828,180200,24905367,743,743,743,743,0
20230828,180100,24905367,743,743,743,743,0
20230828,180000,24905367,743,743,743,743,0
20230828,175900,24905367,743,743,743,743,0
20230828,175800,24905367,743,743,743,743,0
20230828,175700,24905367,743,743,743,743,0
20230828,175600,24905367,743,743,743,743,0
20230828,175500,24905367,743,743,743,743,202
20230828,175400,24905367,743,743,743,743,0
20230828,175300,24905367,743,743,743,743,0
20230828,175200,24905367,743,743,743,743,0
20230828,175100,24905367,743,743,743,743,0
20230828,175000,24905367,743,743,743,743,0
20230828,174900,24905367,743,743,743,743,0
20230828,174800,24905367,743,743,743,743,0
20230828,174700,24905367,743,743,743,743,0
20230828,174600,24905367,743,743,743,743,0
20230828,174500,24905367,743,743,743,743,0
20230828,174400,24905367,743,743,743,743,0
20230828,174300,24905367,743,743,743,743,0
20230828,174200,24905367,743,743,743,743,0
20230828,174100,24905367,743,743,743,743,0
20230828,174000,24905367,743,743,743,743,0
20230828,173900,24905367,743,743,743,743,0
20230828,173800,24905367,743,743,743,743,0
20230828,173700,24905367,743,743,743,743,0
20230828,173600,24905367,743,743,743,743,0
20230828,173500,24905367,743,743,743,743,0
20230828,173400,24905367,743,743,743,743,0
20230828,173300,24905367,743,743,743,743,0
20230828,173200,24905367,743,743,743,743,0
20230828,173100,24905367,743,743,743,743,0
20230828,173000,24905367,743,743,743,743,0
20230828,172900,24905367,743,743,743,743,0
20230828,172800,24905367,743,743,743,743,0
20230828,172700,24905367,743,743,743,743,0
20230828,172600,24905367,743,743,743,743,0
20230828,172500,24905367,743,743,743,743,202
20230828,172400,24905367,743,743,743,743,0
20230828,172300,24905367,743,743,743,743,0
20230828,172200,24905367,743,743,743,743,0
20230828,172100,24905367,743,743,743,743,0
20230828,172000,24905367,743,743,743,743,0
20230828,171900,24905367,743,743,743,743,0
20230828,171800,24905367,743,743,743,743,0
20230828,171700,24905367,743,743,743,743,0
20230828,171600,24905367,743,743,743,743,0
20230828,171500,24905367,743,743,743,743,0
20230828,171400,24905367,743,743,743,743,0
20230828,171300,24905367,743,743,743,743,0
20230828,171200,24905367,743,743,743,743,0
20230828,171100,24905367,743,743,743,743,0
20230828,171000,24905367,743,743,743,743,0
20230828,170900,24905367,743,743,743,743,0
20230828,170800,24905367,743,743,743,743,0
20230828,170700,24905367,743,743,743,743,0
20230828,170600,24905367,743,743,743,743,0
20230828,170500,24905367,743,743,743,743,0
20230828,170400,24905367,743,743,743,743,0
20230828,170300,24905367,743,743,743,743,0
20230828,170200,24905367,743,743,743,743,0
20230828,170100,24905367,743,743,743,743,0
20230828,170000,24905367,743,743,743,743,0
20230828,165900,24905367,743,743,743,743,0
20230828,165800,24905367,743,743,743,743,0
20230828,165700,24905367,743,743,743,743,0
20230828,165600,24905367,743,743,743,743,0
20230828,165500,24905367,743,743,743,743,202
20230828,165400,24905367,743,743,743,743,0
20230828,165300,24905367,743,743,743,743,0
20230828,165200,24905367,743,743,743,743,0
20230828,165100,24905367,743,743,743,743,0
20230828,165000,24905367,743,743,743,743,0
20230828,164900,24905367,743,743,743,743,0
20230828,164800,24905367,743,743,743,743,0
20230828,164700,24905367,743,743,743,743,0
20230828,164600,24905367,743,743,743,743,0
20230828,164500,24905367,743,743,743,743,0
20230828,164400,24905367,743,743,743,743,0
20230828,164300,24905367,743,743,743,743,0
20230828,164200,24905367,743,743,743,743,0
20230828,164100,24905367,743,743,743,743,0
20230828,164000,24905367,743,743,743,743,0
20230828,163900,24905367,743,743,743,743,0
20230828,163800,24905367,743,743,743,743,0
20230828,163700,24905367,743,743,743,743,0
20230828,163600,24905367,743,743,743,743,0
20230828,163500,24905367,743,743,743,743,0
20230828,163400,24905367,743,743,743,743,0
20230828,163300,24905367,743,743,743,743,0
20230828,163200,24905367,743,743,743,743,0
20230828,163100,24905367,743,743,743,743,0
20230828,163000,24905367,743,743,743,743,0
20230828,162900,24905367,743,743,743,743,0
20230828,162800,24905367,743,743,743,743,0
20230828,162700,24905367,743,743,743,743,0
20230828,162600,24905367,743,743,743,743,0
20230828,162500,24905367,743,743,743,743,202
20230828,162400,24905367,743,743,743,743,0
20230828,162300,24905367,743,743,743,743,0
20230828,162200,24905367,743,743,743,743,0
20230828,162100,24905367,743,743,743,743,0
20230828,162000,24905367,743,743,743,743,0
20230828,161900,24905367,743,743,743,743,0
20230828,161800,24905367,743,743,743,743,0
20230828,161700,24905367,743,743,743,743,0
20230828,161600,24905367,743,743,743,743,0
20230828,161500,24905367,743,743,743,743,0
20230828,161400,24905367,743,743,743,743,0
20230828,161300,24905367,743,743,743,743,0
20230828,161200,24905367,743,743,743,743,0
20230828,161100,24905367,743,743,743,743,0
20230828,161000,24905367,743,743,743,743,0
20230828,160900,24905367,743,743,743,743,0
20230828,160800,24905367,743,743,743,743,0
20230828,160700,24905367,743,743,743,743,0
20230828,160600,24905367,743,743,743,743,0
20230828,160500,24905367,743,743,743,743,0
20230828,160400,24905367,743,743,743,743,0
20230828,160300,24905367,743,743,743,743,0
20230828,160200,24905367,743,743,743,743,0
20230828,160100,24905367,743,743,743,743,0
20230828,160000,24905367,743,743,743,743,0
20230828,155900,24905367,743,743,743,743,0
20230828,155800,24905367,743,743,743,743,0
20230828,155700,24905367,743,743,743,743,0
20230828,155600,24905367,743,743,743,743,0
20230828,155500,24905367,743,743,743,743,202
20230828,155400,24905367,743,743,743,743,0
20230828,155300,24905367,743,743,743,743,0
20230828,155200,24905367,743,743,743,743,0
20230828,155100,24905367,743,743,743,743,0
20230828,155000,24905367,743,743,743,743,0
20230828,154900,24905367,743,743,743,743,0
20230828,154800,24905367,743,743,743,743,0
20230828,154700,24905367,743,743,743,743,0
20230828,154600,24905367,743,743,743,743,0
20230828,154500,24905367,743,743,743,743,0
20230828,154400,24905367,743,743,743,743,0
20230828,154300,24905367,743,743,743,743,0
20230828,154200,24905367,743,743,743,743,0
20230828,154100,24905367,743,743,743,743,0
20230828,154000,24905367,743,743,743,743,0
20230828,153900,24905367,743,743,743,743,0
20230828,153800,24905367,743,743,743,743,0
20230828,153700,24905367,743,743,743,743,0
20230828,153600,24905367,743,743,743,743,0
20230828,153500,24905367,743,743,743,743,0
20230828,153400,24905367,743,743,743,743,0
20230828,153300,24905367,743,743,743,743,0
20230828,153200,24905367,743,743,743,743,0
20230828,153100,24905367,743,743,743,743,0
20230828,153000,24905367,743,743,743,743,202
20230828,152900,24755281,746,746,746,746,0
20230828,152800,24755281,746,746,746,746,0
20230828,152700,24755281,746,746,746,746,0
20230828,152600,24755281,746,746,746,746,0
20230828,152500,24755281,746,746,746,746,0
20230828,152400,24755281,746,746,746,746,0
20230828,152300,24755281,746,746,746,746,0
20230828,152200,24755281,746,746,746,746,0
20230828,152100,24755281,746,746,746,746,0
20230828,152000,24755281,746,746,746,746,0
20230828,151900,24755281,746,745,746,745,24
20230828,151800,24737379,745,745,745,745,9
20230828,151700,24730674,745,745,745,745,0
20230828,151600,24730674,745,745,745,745,224
20230828,151500,24563794,745,745,745,745,500
20230828,151400,24191294,745,745,745,745,703
20230828,151300,23667559,745,745,745,745,103
20230828,151200,23590824,743,743,743,743,816
20230828,151100,22984536,743,741,743,741,1004
20230828,151000,22238572,743,743,743,743,0
20230828,150900,22238572,743,743,743,743,0
20230828,150800,22238572,743,743,743,743,0
20230828,150700,22238572,743,743,743,743,1
20230828,150600,22237829,740,740,740,740,0
20230828,150500,22237829,740,740,740,740,0
20230828,150400,22237829,740,740,740,740,0
20230828,150300,22237829,740,740,740,740,0
20230828,150200,22237829,740,740,740,740,535
20230828,150100,21841929,740,740,740,740,0
20230828,150000,21841929,740,740,740,740,0
20230828,145900,21841929,740,740,740,740,465
20230828,145800,21497829,743,743,743,743,1
20230828,145700,21497086,743,743,743,743,380
20230828,145600,21214746,743,743,743,743,0
20230828,145500,21214746,743,743,743,743,0
20230828,145400,21214746,743,743,743,743,0
20230828,145300,21214746,743,743,743,743,0
20230828,145200,21214746,743,743,743,743,0
20230828,145100,21214746,743,743,743,743,0
20230828,145000,21214746,743,743,743,743,0
20230828,144900,21214746,743,743,743,743,0
20230828,144800,21214746,743,743,743,743,0
20230828,144700,21214746,743,743,743,743,0
20230828,144600,21214746,743,743,743,743,0
20230828,144500,21214746,743,743,743,743,0
20230828,144400,21214746,743,743,743,743,0
20230828,144300,21214746,743,743,743,743,0
20230828,144200,21214746,743,743,743,743,0
20230828,144100,21214746,743,743,743,743,0
20230828,144000,21214746,743,743,743,743,0
20230828,143900,21214746,743,743,743,743,74
20230828,143800,21159764,743,743,743,743,0
20230828,143700,21159764,743,743,743,743,0
20230828,143600,21159764,743,743,743,743,1349
20230828,143500,20157457,740,740,740,740,0
20230828,143400,20157457,740,740,740,740,0
20230828,143300,20157457,740,740,740,740,2
20230828,143200,20155977,739,739,739,739,0
20230828,143100,20155977,739,739,739,739,162
20230828,143000,20036259,740,740,740,740,0
20230828,142900,20036259,740,740,740,740,0
20230828,142800,20036259,740,740,740,740,0
20230828,142700,20036259,740,740,740,740,0
20230828,142600,20036259,740,740,740,740,0
20230828,142500,20036259,740,740,740,740,0
20230828,142400,20036259,740,740,740,740,0
20230828,142300,20036259,740,740,740,740,0
20230828,142200,20036259,740,740,740,740,135
20230828,142100,19936359,740,740,740,740,1
20230828,142000,19935619,740,740,740,740,0
20230828,141900,19935619,740,740,740,740,10
20230828,141800,19928219,740,740,740,740,0
20230828,141700,19928219,740,740,740,740,0
20230828,141600,19928219,740,740,740,740,0
20230828,141500,19928219,740,740,740,740,0
20230828,141400,19928219,740,740,740,740,10
20230828,141300,19920819,740,740,740,740,0
20230828,141200,19920819,740,740,740,740,3
20230828,141100,19918599,740,740,740,740,0
20230828,141000,19918599,740,740,740,740,0
20230828,140900,19918599,740,740,740,740,0
20230828,140800,19918599,740,740,740,740,0
20230828,140700,19918599,740,740,740,740,0
20230828,140600,19918599,740,740,740,740,0
20230828,140500,19918599,740,740,740,740,0
20230828,140400,19918599,740,740,740,740,0
20230828,140300,19918599,740,740,740,740,0
20230828,140200,19918599,740,740,740,740,0
20230828,140100,19918599,740,740,740,740,0
20230828,140000,19918599,740,740,740,740,0
20230828,135900,19918599,740,740,740,740,330
20230828,135800,19674399,740,740,740,740,103
20230828,135700,19598179,740,740,740,740,2
20230828,135600,19596699,740,740,740,740,0
20230828,135500,19596699,740,740,740,740,0
20230828,135400,19596699,740,740,740,740,0
20230828,135300,19596699,740,740,740,740,0
20230828,135200,19596699,740,740,740,740,1
20230828,135100,19595959,740,740,740,740,0
20230828,135000,19595959,740,740,740,740,0
20230828,134900,19595959,740,740,740,740,0
20230828,134800,19595959,740,740,740,740,0
20230828,134700,19595959,740,740,740,740,2
20230828,134600,19594479,740,740,740,740,0
20230828,134500,19594479,740,740,740,740,0
20230828,134400,19594479,740,740,740,740,0
20230828,134300,19594479,740,740,740,740,0
20230828,134200,19594479,740,740,740,740,54
20230828,134100,19554519,741,741,741,741,0
20230828,134000,19554519,741,741,741,741,0
20230828,133900,19554519,741,741,741,741,0
20230828,133800,19554519,741,741,741,741,198
20230828,133700,19407801,743,743,743,743,0
20230828,133600,19407801,743,743,743,743,0
20230828,133500,19407801,743,743,743,743,0
20230828,133400,19407801,743,743,743,743,0
20230828,133300,19407801,743,743,743,743,0
20230828,133200,19407801,743,743,743,743,0
20230828,133100,19407801,743,743,743,743,0
20230828,133000,19407801,743,743,743,743,0
20230828,132900,19407801,743,743,743,743,0
20230828,132800,19407801,743,743,743,743,0
20230828,132700,19407801,743,743,743,743,0
20230828,132600,19407801,743,743,743,743,0
20230828,132500,19407801,743,743,743,743,0
20230828,132400,19407801,743,743,743,743,0
20230828,132300,19407801,743,743,743,743,0
20230828,132200,19407801,743,743,743,743,0
20230828,132100,19407801,743,743,743,743,0
20230828,132000,19407801,743,743,743,743,0
20230828,131900,19407801,743,743,743,743,0
20230828,131800,19407801,743,743,743,743,0
20230828,131700,19407801,743,743,743,743,0
20230828,131600,19407801,743,743,743,743,0
20230828,131500,19407801,743,743,743,743,0
20230828,131400,19407801,743,743,743,743,0
20230828,131300,19407801,743,743,743,743,0
20230828,131200,19407801,743,743,743,743,0
20230828,131100,19407801,743,743,743,743,0
20230828,131000,19407801,743,743,743,743,0
20230828,130900,19407801,743,743,743,743,0
20230828,130800,19407801,743,743,743,743,0
20230828,130700,19407801,743,743,743,743,0
20230828,130600,19407801,743,743,743,743,0
20230828,130500,19407801,743,743,743,743,0
20230828,130400,19407801,743,743,743,743,500
20230828,130300,19036301,741,741,741,741,0
20230828,130200,19036301,741,741,741,741,0
20230828,130100,19036301,741,741,741,741,0
20230828,130000,19036301,741,741,741,741,0
20230828,125900,19036301,741,741,741,741,38
20230828,125800,19008143,741,741,741,741,20
20230828,125700,18993323,741,741,741,741,50
20230828,125600,18956273,741,741,741,741,0
20230828,125500,18956273,741,741,741,741,0
20230828,125400,18956273,741,741,741,741,0
20230828,125300,18956273,741,741,741,741,0
20230828,125200,18956273,741,741,741,741,0
20230828,125100,18956273,741,741,741,741,0
20230828,125000,18956273,741,741,741,741,0
20230828,124900,18956273,741,741,741,741,0
20230828,124800,18956273,741,741,741,741,0
20230828,124700,18956273,741,741,741,741,0
20230828,124600,18956273,741,741,741,741,0
20230828,124500,18956273,741,741,741,741,0
20230828,124400,18956273,741,741,741,741,0
20230828,124300,18956273,741,741,741,741,0
20230828,124200,18956273,741,741,741,741,0
20230828,124100,18956273,741,741,741,741,0
20230828,124000,18956273,741,741,741,741,116
20230828,123900,18870317,741,741,741,741,6
20230828,123800,18865871,744,744,744,744,0
20230828,123700,18865871,744,744,744,744,0
20230828,123600,18865871,744,744,744,744,0
20230828,123500,18865871,744,744,744,744,0
20230828,123400,18865871,744,744,744,744,0
20230828,123300,18865871,744,744,744,744,8
20230828,123200,18859919,744,744,744,744,0
20230828,123100,18859919,744,744,744,744,0
20230828,123000,18859919,744,744,744,744,0
20230828,122900,18859919,744,744,744,744,0
20230828,122800,18859919,744,744,744,744,0
20230828,122700,18859919,744,744,744,744,10
20230828,122600,18852479,739,739,739,739,284
20230828,122500,18642603,739,739,739,739,0
20230828,122400,18642603,739,739,739,739,0
20230828,122300,18642603,739,739,739,739,0
20230828,122200,18642603,739,739,739,739,0
20230828,122100,18642603,739,739,739,739,1
20230828,122000,18641864,739,739,739,739,3
20230828,121900,18639647,736,736,736,736,0
20230828,121800,18639647,736,737,737,736,160
20230828,121700,18521789,734,734,734,734,0
20230828,121600,18521789,734,734,734,734,0
20230828,121500,18521789,734,734,734,734,0
20230828,121400,18521789,734,734,734,734,0
20230828,121300,18521789,734,738,738,734,4075
20230828,121200,15524027,737,737,737,737,0
20230828,121100,15524027,737,737,737,737,0
20230828,121000,15524027,737,737,737,737,0
20230828,120900,15524027,737,737,737,737,0
20230828,120800,15524027,737,737,737,737,0
20230828,120700,15524027,737,738,738,737,1953
20230828,120600,14084243,738,738,738,738,0
20230828,120500,14084243,738,738,738,738,0
20230828,120400,14084243,738,738,738,738,0
20230828,120300,14084243,738,738,738,738,0
20230828,120200,14084243,738,738,738,738,0
20230828,120100,14084243,738,739,739,738,6284
20230828,120000,9446008,739,739,739,739,0
20230828,115900,9446008,739,739,739,739,0
20230828,115800,9446008,739,739,739,739,0
20230828,115700,9446008,739,739,739,739,0
20230828,115600,9446008,739,739,739,739,0
20230828,115500,9446008,739,739,739,739,1
20230828,115400,9445269,740,740,740,740,270
20230828,115300,9245469,740,740,740,740,0
20230828,115200,9245469,740,740,740,740,1
20230828,115100,9244729,740,740,740,740,100
20230828,115000,9170729,740,743,743,740,2554
20230828,114900,7279125,741,741,741,741,0
20230828,114800,7279125,741,741,741,741,0
20230828,114700,7279125,741,741,741,741,0
20230828,114600,7279125,741,741,741,741,0
20230828,114500,7279125,741,741,741,741,341
20230828,114400,7026444,742,742,742,742,1
20230828,114300,7025702,742,742,742,742,0
20230828,114200,7025702,742,742,742,742,141
20230828,114100,6921080,743,743,743,743,4
20230828,114000,6918108,743,743,743,743,0
20230828,113900,6918108,743,744,744,743,312
20230828,113800,6686291,744,744,744,744,0
20230828,113700,6686291,744,744,744,744,0
20230828,113600,6686291,744,744,744,744,0
20230828,113500,6686291,744,744,744,744,10
20230828,113400,6678851,745,745,745,745,0
20230828,113300,6678851,745,745,745,745,0
20230828,113200,6678851,745,745,745,745,0
20230828,113100,6678851,745,745,745,745,0
20230828,113000,6678851,745,745,745,745,0
20230828,112900,6678851,745,745,745,745,3
20230828,112800,6676616,745,745,745,745,0
20230828,112700,6676616,745,745,745,745,0
20230828,112600,6676616,745,745,745,745,0
20230828,112500,6676616,745,745,745,745,0
20230828,112400,6676616,745,745,745,745,100
20230828,112300,6602116,745,745,745,745,0
20230828,112200,6602116,745,745,745,745,0
20230828,112100,6602116,745,745,745,745,0
20230828,112000,6602116,745,745,745,745,0
20230828,111900,6602116,745,745,745,745,0
20230828,111800,6602116,745,745,745,745,0
20230828,111700,6602116,745,745,745,745,1
20230828,111600,6601371,745,745,745,745,1
20230828,111500,6600626,745,745,745,745,2
20230828,111400,6599136,745,745,745,745,1
20230828,111300,6598391,741,745,745,741,1387
20230828,111200,5569423,745,745,745,745,1
20230828,111100,5568678,745,745,745,745,1169
20230828,111000,4697773,745,745,745,745,1
20230828,110900,4697028,745,745,745,745,0
20230828,110800,4697028,745,745,745,745,0
20230828,110700,4697028,745,745,745,745,0
20230828,110600,4697028,745,745,745,745,0
20230828,110500,4697028,745,745,745,745,0
20230828,110400,4697028,745,745,745,745,5
20230828,110300,4693303,745,745,745,745,0
20230828,110200,4693303,745,745,745,745,0
20230828,110100,4693303,745,745,745,745,5
20230828,110000,4689578,745,745,745,745,0
20230828,105900,4689578,745,745,745,745,0
20230828,105800,4689578,745,745,745,745,0
20230828,105700,4689578,745,745,745,745,0
20230828,105600,4689578,745,745,745,745,0
20230828,105500,4689578,745,745,745,745,0
20230828,105400,4689578,745,745,745,745,0
20230828,105300,4689578,745,745,745,745,0
20230828,105200,4689578,745,745,745,745,1
20230828,105100,4688833,745,745,745,745,0
20230828,105000,4688833,745,745,745,745,0
20230828,104900,4688833,745,745,745,745,0
20230828,104800,4688833,745,745,745,745,0
20230828,104700,4688833,745,745,745,745,0
20230828,104600,4688833,745,745,745,745,0
20230828,104500,4688833,745,745,745,745,2
20230828,104400,4687343,745,745,745,745,0
20230828,104300,4687343,745,745,745,745,0
20230828,104200,4687343,745,745,745,745,0
20230828,104100,4687343,745,745,745,745,0
20230828,104000,4687343,745,745,745,745,0
20230828,103900,4687343,745,745,745,745,0
20230828,103800,4687343,745,745,745,745,0
20230828,103700,4687343,745,745,745,745,0
20230828,103600,4687343,745,745,745,745,1
20230828,103500,4686598,742,742,742,742,0
20230828,103400,4686598,742,742,742,742,0
20230828,103300,4686598,742,742,742,742,0
20230828,103200,4686598,742,742,742,742,0
20230828,103100,4686598,742,742,742,742,0
20230828,103000,4686598,742,742,742,742,1
20230828,102900,4685856,742,742,742,742,0
20230828,102800,4685856,742,742,742,742,0
20230828,102700,4685856,742,742,742,742,0
20230828,102600,4685856,742,744,744,742,1000
20230828,102500,3942326,746,746,746,746,8
20230828,102400,3936358,746,746,746,746,1
20230828,102300,3935612,746,746,746,746,0
20230828,102200,3935612,746,746,746,746,0
20230828,102100,3935612,746,746,746,746,0
20230828,102000,3935612,746,746,746,746,1
20230828,101900,3934866,746,746,746,746,8
20230828,101800,3928898,746,746,746,746,0
20230828,101700,3928898,746,746,746,746,0
20230828,101600,3928898,746,746,746,746,0
20230828,101500,3928898,746,746,746,746,0
20230828,101400,3928898,746,746,746,746,1
20230828,101300,3928152,742,742,742,742,1
20230828,101200,3927410,746,746,746,746,0
20230828,101100,3927410,746,746,746,746,0
20230828,101000,3927410,746,746,746,746,0
20230828,100900,3927410,746,746,746,746,3
20230828,100800,3925172,746,746,746,746,0
20230828,100700,3925172,746,746,746,746,0
20230828,100600,3925172,746,746,746,746,17
20230828,100500,3912490,746,746,746,746,0
20230828,100400,3912490,746,746,746,746,0
20230828,100300,3912490,746,746,746,746,0
20230828,100200,3912490,746,746,746,746,0
20230828,100100,3912490,746,746,746,746,100
20230828,100000,3837890,746,746,746,746,1
20230828,095900,3837144,744,744,744,744,10
20230828,095800,3829704,740,742,742,740,237
20230828,095700,3654117,746,746,746,746,0
20230828,095600,3654117,746,746,746,746,1
20230828,095500,3653371,741,741,741,741,0
20230828,095400,3653371,741,745,745,741,1439
20230828,095300,2586744,746,746,746,746,0
20230828,095200,2586744,746,746,746,746,0
20230828,095100,2586744,746,746,746,746,0
20230828,095000,2586744,746,746,746,746,0
20230828,094900,2586744,746,746,746,746,0
20230828,094800,2586744,746,746,746,746,0
20230828,094700,2586744,746,746,746,746,0
20230828,094600,2586744,746,746,746,746,0
20230828,094500,2586744,746,746,746,746,0
20230828,094400,2586744,746,746,746,746,0
20230828,094300,2586744,746,746,746,746,6
20230828,094200,2582268,746,746,746,746,0
20230828,094100,2582268,746,746,746,746,5
20230828,094000,2578538,746,745,746,745,2
20230828,093900,2577047,741,741,741,741,626
20230828,093800,2113181,746,746,746,746,3
20230828,093700,2110943,746,746,746,746,0
20230828,093600,2110943,746,746,746,746,0
20230828,093500,2110943,746,746,746,746,0
20230828,093400,2110943,746,746,746,746,10
20230828,093300,2103483,746,746,746,746,6
20230828,093200,2099007,746,746,746,746,1
20230828,093100,2098261,746,746,746,746,0
20230828,093000,2098261,746,746,746,746,0
20230828,092900,2098261,746,746,746,746,0
20230828,092800,2098261,746,746,746,746,1
20230828,092700,2097515,748,748,748,748,1
20230828,092600,2096767,748,748,748,748,2
20230828,092500,2095271,748,748,748,748,0
20230828,092400,2095271,748,748,748,748,5
20230828,092300,2091531,748,748,748,748,0
20230828,092200,2091531,748,748,748,748,0
20230828,092100,2091531,748,748,748,748,1
20230828,092000,2090783,749,749,749,749,0
20230828,091900,2090783,749,749,749,749,0
20230828,091800,2090783,749,749,749,749,0
20230828,091700,2090783,749,749,749,749,0
20230828,091600,2090783,749,749,749,749,0
20230828,091500,2090783,749,749,749,749,0
20230828,091400,2090783,749,749,749,749,0
20230828,091300,2090783,749,749,749,749,0
20230828,091200,2090783,749,749,749,749,0
20230828,091100,2090783,749,746,749,737,1001
20230828,091000,1350789,749,749,749,749,1
20230828,090900,1350040,741,740,741,740,837
20230828,090800,730107,740,740,740,740,1
20230828,090700,729367,737,737,737,737,0
20230828,090600,729367,737,738,738,737,878
20230828,090500,82251,741,741,741,741,0
20230828,090400,82251,741,741,741,741,0
20230828,090300,82251,741,741,741,741,0
20230828,090200,82251,741,741,741,741,20
20230828,090100,67431,741,741,741,741,0
20230828,090000,67431,741,741,741,741,91