KissMeData/079190/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193600,91028131,885,885,885,885,2428
20230828,193500,91028131,885,885,885,885,0
20230828,193400,91028131,885,885,885,885,0
20230828,193300,91028131,885,885,885,885,0
20230828,193200,91028131,885,885,885,885,0
20230828,193100,91028131,885,885,885,885,0
20230828,193000,91028131,885,885,885,885,0
20230828,192900,91028131,885,885,885,885,0
20230828,192800,91028131,885,885,885,885,0
20230828,192700,91028131,885,885,885,885,0
20230828,192600,91028131,885,885,885,885,0
20230828,192500,91028131,885,885,885,885,0
20230828,192400,91028131,885,885,885,885,0
20230828,192300,91028131,885,885,885,885,0
20230828,192200,91028131,885,885,885,885,0
20230828,192100,91028131,885,885,885,885,0
20230828,192000,91028131,885,885,885,885,0
20230828,191900,91028131,885,885,885,885,0
20230828,191800,91028131,885,885,885,885,0
20230828,191700,91028131,885,885,885,885,0
20230828,191600,91028131,885,885,885,885,0
20230828,191500,91028131,885,885,885,885,0
20230828,191400,91028131,885,885,885,885,0
20230828,191300,91028131,885,885,885,885,0
20230828,191200,91028131,885,885,885,885,0
20230828,191100,91028131,885,885,885,885,0
20230828,191000,91028131,885,885,885,885,0
20230828,190900,91028131,885,885,885,885,0
20230828,190800,91028131,885,885,885,885,0
20230828,190700,91028131,885,885,885,885,0
20230828,190600,91028131,885,885,885,885,2428
20230828,190500,91028131,885,885,885,885,0
20230828,190400,91028131,885,885,885,885,0
20230828,190300,91028131,885,885,885,885,0
20230828,190200,91028131,885,885,885,885,0
20230828,190100,91028131,885,885,885,885,0
20230828,190000,91028131,885,885,885,885,0
20230828,185900,91028131,885,885,885,885,0
20230828,185800,91028131,885,885,885,885,0
20230828,185700,91028131,885,885,885,885,0
20230828,185600,91028131,885,885,885,885,0
20230828,185500,91028131,885,885,885,885,0
20230828,185400,91028131,885,885,885,885,0
20230828,185300,91028131,885,885,885,885,0
20230828,185200,91028131,885,885,885,885,0
20230828,185100,91028131,885,885,885,885,0
20230828,185000,91028131,885,885,885,885,0
20230828,184900,91028131,885,885,885,885,0
20230828,184800,91028131,885,885,885,885,0
20230828,184700,91028131,885,885,885,885,0
20230828,184600,91028131,885,885,885,885,0
20230828,184500,91028131,885,885,885,885,0
20230828,184400,91028131,885,885,885,885,0
20230828,184300,91028131,885,885,885,885,0
20230828,184200,91028131,885,885,885,885,0
20230828,184100,91028131,885,885,885,885,0
20230828,184000,91028131,885,885,885,885,0
20230828,183900,91028131,885,885,885,885,0
20230828,183800,91028131,885,885,885,885,0
20230828,183700,91028131,885,885,885,885,0
20230828,183600,91028131,885,885,885,885,2428
20230828,183500,91028131,885,885,885,885,0
20230828,183400,91028131,885,885,885,885,0
20230828,183300,91028131,885,885,885,885,0
20230828,183200,91028131,885,885,885,885,0
20230828,183100,91028131,885,885,885,885,0
20230828,183000,91028131,885,885,885,885,0
20230828,182900,91028131,885,885,885,885,0
20230828,182800,91028131,885,885,885,885,0
20230828,182700,91028131,885,885,885,885,0
20230828,182600,91028131,885,885,885,885,0
20230828,182500,91028131,885,885,885,885,0
20230828,182400,91028131,885,885,885,885,0
20230828,182300,91028131,885,885,885,885,0
20230828,182200,91028131,885,885,885,885,0
20230828,182100,91028131,885,885,885,885,0
20230828,182000,91028131,885,885,885,885,0
20230828,181900,91028131,885,885,885,885,0
20230828,181800,91028131,885,885,885,885,0
20230828,181700,91028131,885,885,885,885,0
20230828,181600,91028131,885,885,885,885,0
20230828,181500,91028131,885,885,885,885,0
20230828,181400,91028131,885,885,885,885,0
20230828,181300,91028131,885,885,885,885,0
20230828,181200,91028131,885,885,885,885,0
20230828,181100,91028131,885,885,885,885,0
20230828,181000,91028131,885,885,885,885,0
20230828,180900,91028131,885,885,885,885,0
20230828,180800,91028131,885,885,885,885,0
20230828,180700,91028131,885,885,885,885,0
20230828,180600,91028131,885,885,885,885,2428
20230828,180500,91028131,885,885,885,885,0
20230828,180400,91028131,885,885,885,885,0
20230828,180300,91028131,885,885,885,885,0
20230828,180200,91028131,885,885,885,885,0
20230828,180100,91028131,885,885,885,885,0
20230828,180000,91028131,885,885,885,885,0
20230828,175900,91028131,885,885,885,885,0
20230828,175800,91028131,885,885,885,885,0
20230828,175700,91028131,885,885,885,885,0
20230828,175600,91028131,885,885,885,885,0
20230828,175500,91028131,885,885,885,885,0
20230828,175400,91028131,885,885,885,885,0
20230828,175300,91028131,885,885,885,885,0
20230828,175200,91028131,885,885,885,885,0
20230828,175100,91028131,885,885,885,885,0
20230828,175000,91028131,885,885,885,885,0
20230828,174900,91028131,885,885,885,885,0
20230828,174800,91028131,885,885,885,885,0
20230828,174700,91028131,885,885,885,885,0
20230828,174600,91028131,885,885,885,885,0
20230828,174500,91028131,885,885,885,885,0
20230828,174400,91028131,885,885,885,885,0
20230828,174300,91028131,885,885,885,885,0
20230828,174200,91028131,885,885,885,885,0
20230828,174100,91028131,885,885,885,885,0
20230828,174000,91028131,885,885,885,885,0
20230828,173900,91028131,885,885,885,885,0
20230828,173800,91028131,885,885,885,885,0
20230828,173700,91028131,885,885,885,885,0
20230828,173600,91028131,885,885,885,885,2428
20230828,173500,91028131,885,885,885,885,0
20230828,173400,91028131,885,885,885,885,0
20230828,173300,91028131,885,885,885,885,0
20230828,173200,91028131,885,885,885,885,0
20230828,173100,91028131,885,885,885,885,0
20230828,173000,91028131,885,885,885,885,0
20230828,172900,91028131,885,885,885,885,0
20230828,172800,91028131,885,885,885,885,0
20230828,172700,91028131,885,885,885,885,0
20230828,172600,91028131,885,885,885,885,0
20230828,172500,91028131,885,885,885,885,0
20230828,172400,91028131,885,885,885,885,0
20230828,172300,91028131,885,885,885,885,0
20230828,172200,91028131,885,885,885,885,0
20230828,172100,91028131,885,885,885,885,0
20230828,172000,91028131,885,885,885,885,0
20230828,171900,91028131,885,885,885,885,0
20230828,171800,91028131,885,885,885,885,0
20230828,171700,91028131,885,885,885,885,0
20230828,171600,91028131,885,885,885,885,0
20230828,171500,91028131,885,885,885,885,0
20230828,171400,91028131,885,885,885,885,0
20230828,171300,91028131,885,885,885,885,0
20230828,171200,91028131,885,885,885,885,0
20230828,171100,91028131,885,885,885,885,0
20230828,171000,91028131,885,885,885,885,0
20230828,170900,91028131,885,885,885,885,0
20230828,170800,91028131,885,885,885,885,0
20230828,170700,91028131,885,885,885,885,0
20230828,170600,91028131,885,885,885,885,2428
20230828,170500,91028131,885,885,885,885,0
20230828,170400,91028131,885,885,885,885,0
20230828,170300,91028131,885,885,885,885,0
20230828,170200,91028131,885,885,885,885,0
20230828,170100,91028131,885,885,885,885,0
20230828,170000,91028131,885,885,885,885,0
20230828,165900,91028131,885,885,885,885,0
20230828,165800,91028131,885,885,885,885,0
20230828,165700,91028131,885,885,885,885,0
20230828,165600,91028131,885,885,885,885,0
20230828,165500,91028131,885,885,885,885,0
20230828,165400,91028131,885,885,885,885,0
20230828,165300,91028131,885,885,885,885,0
20230828,165200,91028131,885,885,885,885,0
20230828,165100,91028131,885,885,885,885,0
20230828,165000,91028131,885,885,885,885,0
20230828,164900,91028131,885,885,885,885,0
20230828,164800,91028131,885,885,885,885,0
20230828,164700,91028131,885,885,885,885,0
20230828,164600,91028131,885,885,885,885,0
20230828,164500,91028131,885,885,885,885,0
20230828,164400,91028131,885,885,885,885,0
20230828,164300,91028131,885,885,885,885,0
20230828,164200,91028131,885,885,885,885,0
20230828,164100,91028131,885,885,885,885,0
20230828,164000,91028131,885,885,885,885,0
20230828,163900,91028131,885,885,885,885,0
20230828,163800,91028131,885,885,885,885,0
20230828,163700,91028131,885,885,885,885,0
20230828,163600,91028131,885,885,885,885,2428
20230828,163500,91028131,885,885,885,885,0
20230828,163400,91028131,885,885,885,885,0
20230828,163300,91028131,885,885,885,885,0
20230828,163200,91028131,885,885,885,885,0
20230828,163100,91028131,885,885,885,885,0
20230828,163000,91028131,885,885,885,885,0
20230828,162900,91028131,885,885,885,885,0
20230828,162800,91028131,885,885,885,885,0
20230828,162700,91028131,885,885,885,885,0
20230828,162600,91028131,885,885,885,885,0
20230828,162500,91028131,885,885,885,885,0
20230828,162400,91028131,885,885,885,885,0
20230828,162300,91028131,885,885,885,885,0
20230828,162200,91028131,885,885,885,885,0
20230828,162100,91028131,885,885,885,885,0
20230828,162000,91028131,885,885,885,885,0
20230828,161900,91028131,885,885,885,885,0
20230828,161800,91028131,885,885,885,885,0
20230828,161700,91028131,885,885,885,885,0
20230828,161600,91028131,885,885,885,885,0
20230828,161500,91028131,885,885,885,885,0
20230828,161400,91028131,885,885,885,885,0
20230828,161300,91028131,885,885,885,885,0
20230828,161200,91028131,885,885,885,885,0
20230828,161100,91028131,885,885,885,885,0
20230828,161000,91028131,885,885,885,885,0
20230828,160900,91028131,885,885,885,885,0
20230828,160800,91028131,885,885,885,885,0
20230828,160700,91028131,885,885,885,885,0
20230828,160600,91028131,885,885,885,885,2428
20230828,160500,91028131,885,885,885,885,0
20230828,160400,91028131,885,885,885,885,0
20230828,160300,91028131,885,885,885,885,0
20230828,160200,91028131,885,885,885,885,0
20230828,160100,91028131,885,885,885,885,0
20230828,160000,91028131,885,885,885,885,0
20230828,155900,91028131,885,885,885,885,0
20230828,155800,91028131,885,885,885,885,0
20230828,155700,91028131,885,885,885,885,0
20230828,155600,91028131,885,885,885,885,0
20230828,155500,91028131,885,885,885,885,0
20230828,155400,91028131,885,885,885,885,0
20230828,155300,91028131,885,885,885,885,0
20230828,155200,91028131,885,885,885,885,0
20230828,155100,91028131,885,885,885,885,0
20230828,155000,91028131,885,885,885,885,0
20230828,154900,91028131,885,885,885,885,0
20230828,154800,91028131,885,885,885,885,0
20230828,154700,91028131,885,885,885,885,0
20230828,154600,91028131,885,885,885,885,0
20230828,154500,91028131,885,885,885,885,0
20230828,154400,91028131,885,885,885,885,0
20230828,154300,91028131,885,885,885,885,0
20230828,154200,91028131,885,885,885,885,0
20230828,154100,91028131,885,885,885,885,0
20230828,154000,91028131,885,885,885,885,0
20230828,153900,91028131,885,885,885,885,0
20230828,153800,91028131,885,885,885,885,0
20230828,153700,91028131,885,885,885,885,0
20230828,153600,91028131,885,885,885,885,2428
20230828,153500,91028131,885,885,885,885,0
20230828,153400,91028131,885,885,885,885,0
20230828,153300,91028131,885,885,885,885,0
20230828,153200,91028131,885,885,885,885,0
20230828,153100,91028131,885,885,885,885,0
20230828,153000,91028131,885,885,885,885,2428
20230828,152900,88879351,887,887,887,887,0
20230828,152800,88879351,887,887,887,887,0
20230828,152700,88879351,887,887,887,887,0
20230828,152600,88879351,887,887,887,887,0
20230828,152500,88879351,887,887,887,887,0
20230828,152400,88879351,887,887,887,887,0
20230828,152300,88879351,887,887,887,887,0
20230828,152200,88879351,887,887,887,887,0
20230828,152100,88879351,887,887,887,887,0
20230828,152000,88879351,887,887,887,887,0
20230828,151900,88879351,887,887,887,887,0
20230828,151800,88879351,887,887,887,887,0
20230828,151700,88879351,887,887,887,887,10
20230828,151600,88870481,893,893,893,893,0
20230828,151500,88870481,893,893,893,893,6
20230828,151400,88865123,887,887,887,887,1
20230828,151300,88864236,889,889,889,889,0
20230828,151200,88864236,889,888,889,888,355
20230828,151100,88548853,887,886,894,881,5695
20230828,151000,83503961,888,888,888,888,0
20230828,150900,83503961,888,888,888,888,0
20230828,150800,83503961,888,888,888,888,0
20230828,150700,83503961,888,888,888,888,95
20230828,150600,83419601,889,889,889,889,0
20230828,150500,83419601,889,889,889,889,0
20230828,150400,83419601,889,889,889,889,0
20230828,150300,83419601,889,889,889,889,0
20230828,150200,83419601,889,889,889,889,0
20230828,150100,83419601,889,889,889,889,0
20230828,150000,83419601,889,889,889,889,0
20230828,145900,83419601,889,889,889,889,0
20230828,145800,83419601,889,889,889,889,0
20230828,145700,83419601,889,889,889,889,0
20230828,145600,83419601,889,883,889,883,20
20230828,145500,83401881,881,881,881,881,0
20230828,145400,83401881,881,881,881,881,0
20230828,145300,83401881,881,881,881,881,0
20230828,145200,83401881,881,881,881,881,0
20230828,145100,83401881,881,885,885,881,547
20230828,145000,82919641,886,886,886,886,1527
20230828,144900,81566719,888,888,888,888,0
20230828,144800,81566719,888,888,888,888,0
20230828,144700,81566719,888,888,888,888,0
20230828,144600,81566719,888,888,888,888,0
20230828,144500,81566719,888,888,888,888,0
20230828,144400,81566719,888,888,888,888,0
20230828,144300,81566719,888,888,888,888,0
20230828,144200,81566719,888,888,888,888,0
20230828,144100,81566719,888,888,888,888,0
20230828,144000,81566719,888,888,888,888,0
20230828,143900,81566719,888,888,888,888,0
20230828,143800,81566719,888,888,888,888,0
20230828,143700,81566719,888,888,888,888,0
20230828,143600,81566719,888,888,888,888,0
20230828,143500,81566719,888,888,888,888,0
20230828,143400,81566719,888,888,888,888,1
20230828,143300,81565831,886,887,887,886,95
20230828,143200,81481569,889,889,889,889,0
20230828,143100,81481569,889,889,889,889,0
20230828,143000,81481569,889,889,889,889,0
20230828,142900,81481569,889,889,889,889,1
20230828,142800,81480680,881,881,881,881,0
20230828,142700,81480680,881,881,881,881,0
20230828,142600,81480680,881,881,881,881,0
20230828,142500,81480680,881,881,881,881,0
20230828,142400,81480680,881,881,881,881,0
20230828,142300,81480680,881,881,881,881,0
20230828,142200,81480680,881,881,881,881,0
20230828,142100,81480680,881,883,883,881,205
20230828,142000,81300067,884,886,886,884,7904
20230828,141900,74304909,887,887,887,887,342
20230828,141800,74001555,893,893,893,893,0
20230828,141700,74001555,893,887,893,887,3287
20230828,141600,71085980,888,891,891,888,4339
20230828,141500,67232700,891,891,891,891,0
20230828,141400,67232700,891,891,891,891,300
20230828,141300,66965400,894,894,894,894,0
20230828,141200,66965400,894,894,894,894,0
20230828,141100,66965400,894,894,894,894,0
20230828,141000,66965400,894,894,894,894,0
20230828,140900,66965400,894,894,894,894,0
20230828,140800,66965400,894,894,894,894,0
20230828,140700,66965400,894,894,894,894,0
20230828,140600,66965400,894,894,894,894,0
20230828,140500,66965400,894,894,894,894,0
20230828,140400,66965400,894,894,894,894,0
20230828,140300,66965400,894,894,894,894,1
20230828,140200,66964506,888,888,888,888,0
20230828,140100,66964506,888,888,888,888,0
20230828,140000,66964506,888,890,890,888,720
20230828,135900,66324366,890,892,892,890,390
20230828,135800,65976511,892,892,892,892,0
20230828,135700,65976511,892,892,892,892,0
20230828,135600,65976511,892,892,892,892,0
20230828,135500,65976511,892,892,892,892,100
20230828,135400,65887311,892,892,892,892,0
20230828,135300,65887311,892,892,892,892,0
20230828,135200,65887311,892,892,892,892,0
20230828,135100,65887311,892,892,892,892,4
20230828,135000,65883743,893,893,893,893,0
20230828,134900,65883743,893,893,893,893,0
20230828,134800,65883743,893,894,894,893,4300
20230828,134700,62041843,895,895,895,895,0
20230828,134600,62041843,895,895,895,895,0
20230828,134500,62041843,895,895,895,895,0
20230828,134400,62041843,895,895,895,895,0
20230828,134300,62041843,895,895,895,895,100
20230828,134200,61952343,895,895,895,895,0
20230828,134100,61952343,895,895,895,895,10
20230828,134000,61943393,895,895,895,895,0
20230828,133900,61943393,895,895,895,895,1
20230828,133800,61942498,892,892,892,892,0
20230828,133700,61942498,892,892,892,892,0
20230828,133600,61942498,892,892,892,892,33
20230828,133500,61913062,892,892,892,892,0
20230828,133400,61913062,892,892,892,892,1
20230828,133300,61912170,895,895,895,895,0
20230828,133200,61912170,895,895,895,895,0
20230828,133100,61912170,895,895,895,895,150
20230828,133000,61777920,897,897,897,897,0
20230828,132900,61777920,897,897,897,897,0
20230828,132800,61777920,897,897,897,897,0
20230828,132700,61777920,897,897,897,897,0
20230828,132600,61777920,897,896,897,896,3
20230828,132500,61775231,893,893,893,893,0
20230828,132400,61775231,893,893,893,893,0
20230828,132300,61775231,893,893,893,893,0
20230828,132200,61775231,893,893,893,893,1
20230828,132100,61774338,892,892,892,892,720
20230828,132000,61132098,892,892,892,892,0
20230828,131900,61132098,892,892,892,892,0
20230828,131800,61132098,892,892,892,892,0
20230828,131700,61132098,892,892,892,892,0
20230828,131600,61132098,892,892,892,892,0
20230828,131500,61132098,892,892,892,892,0
20230828,131400,61132098,892,892,892,892,0
20230828,131300,61132098,892,892,892,892,0
20230828,131200,61132098,892,892,892,892,1
20230828,131100,61131206,892,892,892,892,1
20230828,131000,61130314,887,892,892,887,741
20230828,130900,60472997,892,892,892,892,0
20230828,130800,60472997,892,892,892,892,0
20230828,130700,60472997,892,892,892,892,0
20230828,130600,60472997,892,892,892,892,0
20230828,130500,60472997,892,892,892,892,0
20230828,130400,60472997,892,892,892,892,0
20230828,130300,60472997,892,892,892,892,0
20230828,130200,60472997,892,892,892,892,0
20230828,130100,60472997,892,892,892,892,1
20230828,130000,60472105,888,888,888,888,0
20230828,125900,60472105,888,889,889,888,1031
20230828,125800,59555882,890,890,890,890,2048
20230828,125700,57733162,889,889,889,889,39
20230828,125600,57698491,892,889,892,889,1059
20230828,125500,56754040,892,892,892,892,0
20230828,125400,56754040,892,892,892,892,0
20230828,125300,56754040,892,886,892,886,1252
20230828,125200,55637564,892,892,892,892,0
20230828,125100,55637564,892,888,892,888,421
20230828,125000,55262832,892,890,892,890,978
20230828,124900,54391510,890,885,890,885,375
20230828,124800,54059406,896,896,896,896,0
20230828,124700,54059406,896,897,897,887,226
20230828,124600,53858925,878,892,892,878,14999
20230828,124500,40628088,897,897,897,897,1
20230828,124400,40627191,893,893,893,893,0
20230828,124300,40627191,893,893,893,893,365
20230828,124200,40301246,895,895,895,895,0
20230828,124100,40301246,895,895,895,895,0
20230828,124000,40301246,895,895,895,895,0
20230828,123900,40301246,895,895,895,895,0
20230828,123800,40301246,895,895,895,895,0
20230828,123700,40301246,895,895,895,895,0
20230828,123600,40301246,895,895,895,895,300
20230828,123500,40032746,893,893,893,893,0
20230828,123400,40032746,893,893,893,893,0
20230828,123300,40032746,893,893,893,893,0
20230828,123200,40032746,893,893,893,893,0
20230828,123100,40032746,893,893,893,893,0
20230828,123000,40032746,893,893,893,893,10
20230828,122900,40023816,897,897,897,897,0
20230828,122800,40023816,897,897,897,897,0
20230828,122700,40023816,897,897,897,897,1
20230828,122600,40022919,897,897,897,897,0
20230828,122500,40022919,897,897,897,897,0
20230828,122400,40022919,897,897,897,897,0
20230828,122300,40022919,897,897,897,897,0
20230828,122200,40022919,897,897,897,897,0
20230828,122100,40022919,897,897,897,897,10
20230828,122000,40013949,899,899,899,899,0
20230828,121900,40013949,899,899,899,899,0
20230828,121800,40013949,899,898,899,897,1807
20230828,121700,38389460,892,892,892,892,0
20230828,121600,38389460,892,893,893,892,322
20230828,121500,38102116,899,899,899,899,0
20230828,121400,38102116,899,899,899,899,0
20230828,121300,38102116,899,899,899,899,0
20230828,121200,38102116,899,899,899,899,0
20230828,121100,38102116,899,899,899,899,0
20230828,121000,38102116,899,899,899,899,0
20230828,120900,38102116,899,899,899,899,0
20230828,120800,38102116,899,899,899,899,0
20230828,120700,38102116,899,899,899,899,0
20230828,120600,38102116,899,899,899,899,0
20230828,120500,38102116,899,899,899,899,0
20230828,120400,38102116,899,899,899,899,0
20230828,120300,38102116,899,899,899,899,0
20230828,120200,38102116,899,899,899,899,0
20230828,120100,38102116,899,893,899,892,2010
20230828,120000,36309181,893,893,893,893,0
20230828,115900,36309181,893,893,893,893,0
20230828,115800,36309181,893,893,893,893,501
20230828,115700,35861788,892,892,892,892,3
20230828,115600,35859112,894,894,894,894,0
20230828,115500,35859112,894,894,894,894,1311
20230828,115400,34687078,894,894,894,894,121
20230828,115300,34578904,894,894,894,894,0
20230828,115200,34578904,894,894,894,894,0
20230828,115100,34578904,894,894,894,894,4
20230828,115000,34575328,899,899,899,899,0
20230828,114900,34575328,899,899,899,899,0
20230828,114800,34575328,899,899,899,899,0
20230828,114700,34575328,899,899,899,899,0
20230828,114600,34575328,899,899,899,899,0
20230828,114500,34575328,899,899,899,899,0
20230828,114400,34575328,899,899,899,899,0
20230828,114300,34575328,899,899,899,899,0
20230828,114200,34575328,899,899,899,899,0
20230828,114100,34575328,899,899,899,899,0
20230828,114000,34575328,899,899,899,899,0
20230828,113900,34575328,899,899,899,899,0
20230828,113800,34575328,899,899,899,899,0
20230828,113700,34575328,899,899,899,899,1
20230828,113600,34574429,893,893,893,893,0
20230828,113500,34574429,893,893,893,893,0
20230828,113400,34574429,893,893,893,893,0
20230828,113300,34574429,893,893,893,893,0
20230828,113200,34574429,893,896,896,893,250
20230828,113100,34350871,898,898,898,898,709
20230828,113000,33714189,899,899,899,899,0
20230828,112900,33714189,899,899,899,899,0
20230828,112800,33714189,899,899,899,899,0
20230828,112700,33714189,899,899,899,899,0
20230828,112600,33714189,899,899,899,899,0
20230828,112500,33714189,899,899,899,899,0
20230828,112400,33714189,899,899,899,899,0
20230828,112300,33714189,899,899,899,899,0
20230828,112200,33714189,899,899,899,899,0
20230828,112100,33714189,899,899,899,899,137
20230828,112000,33591026,899,899,899,899,0
20230828,111900,33591026,899,899,899,899,0
20230828,111800,33591026,899,899,899,899,0
20230828,111700,33591026,899,899,899,899,0
20230828,111600,33591026,899,899,899,899,0
20230828,111500,33591026,899,899,899,899,0
20230828,111400,33591026,899,899,899,899,0
20230828,111300,33591026,899,899,899,899,0
20230828,111200,33591026,899,899,899,899,0
20230828,111100,33591026,899,899,899,899,0
20230828,111000,33591026,899,899,899,899,0
20230828,110900,33591026,899,899,899,899,0
20230828,110800,33591026,899,899,899,899,1
20230828,110700,33590127,895,895,895,895,267
20230828,110600,33351162,900,900,900,900,0
20230828,110500,33351162,900,900,900,900,0
20230828,110400,33351162,900,900,900,900,0
20230828,110300,33351162,900,900,900,900,0
20230828,110200,33351162,900,900,900,900,0
20230828,110100,33351162,900,900,900,900,46
20230828,110000,33309762,900,900,900,900,0
20230828,105900,33309762,900,900,900,900,0
20230828,105800,33309762,900,900,900,900,0
20230828,105700,33309762,900,900,900,900,0
20230828,105600,33309762,900,900,900,900,0
20230828,105500,33309762,900,900,900,900,0
20230828,105400,33309762,900,900,900,900,0
20230828,105300,33309762,900,895,900,895,504
20230828,105200,32858677,900,900,900,900,0
20230828,105100,32858677,900,900,900,900,396
20230828,105000,32502277,900,900,900,900,0
20230828,104900,32502277,900,900,900,900,0
20230828,104800,32502277,900,900,900,900,0
20230828,104700,32502277,900,900,900,900,876
20230828,104600,31713877,900,900,900,900,2728
20230828,104500,29258677,896,896,896,896,0
20230828,104400,29258677,896,896,896,896,0
20230828,104300,29258677,896,896,896,896,0
20230828,104200,29258677,896,896,896,896,0
20230828,104100,29258677,896,896,896,896,210
20230828,104000,29070517,896,896,896,896,0
20230828,103900,29070517,896,896,896,896,0
20230828,103800,29070517,896,903,904,896,4384
20230828,103700,25110406,904,904,904,904,0
20230828,103600,25110406,904,904,904,904,0
20230828,103500,25110406,904,904,904,904,0
20230828,103400,25110406,904,904,904,904,0
20230828,103300,25110406,904,904,904,904,0
20230828,103200,25110406,904,904,904,904,0
20230828,103100,25110406,904,904,904,904,0
20230828,103000,25110406,904,904,904,904,0
20230828,102900,25110406,904,904,904,904,0
20230828,102800,25110406,904,904,904,904,88
20230828,102700,25030854,904,904,904,904,0
20230828,102600,25030854,904,904,904,904,0
20230828,102500,25030854,904,904,904,904,6
20230828,102400,25025430,904,904,904,904,2
20230828,102300,25023622,904,894,904,894,199
20230828,102200,24844706,903,902,903,902,2
20230828,102100,24842901,894,894,894,894,106
20230828,102000,24748137,904,904,904,904,107
20230828,101900,24651409,892,903,903,892,3006
20230828,101800,21937057,903,903,903,903,0
20230828,101700,21937057,903,903,903,903,0
20230828,101600,21937057,903,892,903,892,14
20230828,101500,21924538,901,901,901,901,2
20230828,101400,21922736,901,901,901,901,56
20230828,101300,21872280,904,904,904,904,0
20230828,101200,21872280,904,904,904,904,0
20230828,101100,21872280,904,904,904,904,0
20230828,101000,21872280,904,904,904,904,0
20230828,100900,21872280,904,904,904,904,0
20230828,100800,21872280,904,904,904,904,1
20230828,100700,21871376,891,891,891,891,140
20230828,100600,21746636,892,892,892,892,0
20230828,100500,21746636,892,892,892,892,0
20230828,100400,21746636,892,892,892,892,0
20230828,100300,21746636,892,892,892,892,0
20230828,100200,21746636,892,892,892,892,0
20230828,100100,21746636,892,892,892,892,0
20230828,100000,21746636,892,892,892,892,0
20230828,095900,21746636,892,892,892,892,1
20230828,095800,21745744,891,888,891,888,4735
20230828,095700,17539155,888,888,888,888,0
20230828,095600,17539155,888,888,888,888,0
20230828,095500,17539155,888,888,888,888,502
20230828,095400,17093379,881,884,884,881,1691
20230828,095300,15603096,888,888,888,888,0
20230828,095200,15603096,888,888,888,888,22
20230828,095100,15583560,888,888,888,888,0
20230828,095000,15583560,888,888,888,888,111
20230828,094900,15484992,888,884,888,884,933
20230828,094800,14658848,882,882,882,882,0
20230828,094700,14658848,882,882,882,882,0
20230828,094600,14658848,882,882,882,882,0
20230828,094500,14658848,882,882,882,882,0
20230828,094400,14658848,882,882,882,882,0
20230828,094300,14658848,882,882,882,882,0
20230828,094200,14658848,882,882,882,882,16
20230828,094100,14644736,884,884,884,884,10
20230828,094000,14635896,884,879,884,879,1130
20230828,093900,13642621,879,883,883,879,5279
20230828,093800,8997491,883,883,883,883,4
20230828,093700,8993959,882,882,882,882,0
20230828,093600,8993959,882,882,882,882,0
20230828,093500,8993959,882,882,882,882,502
20230828,093400,8551195,883,883,883,883,10
20230828,093300,8542365,881,881,881,881,0
20230828,093200,8542365,881,881,881,881,197
20230828,093100,8368808,881,881,881,881,1
20230828,093000,8367927,881,882,882,881,440
20230828,092900,7980187,883,883,883,883,1600
20230828,092800,6567387,882,882,882,882,0
20230828,092700,6567387,882,882,882,882,0
20230828,092600,6567387,882,882,882,882,26
20230828,092500,6544455,883,883,883,883,0
20230828,092400,6544455,883,883,883,883,1
20230828,092300,6543572,883,883,883,883,0
20230828,092200,6543572,883,883,883,883,6
20230828,092100,6538274,883,883,883,883,146
20230828,092000,6409356,883,883,883,883,0
20230828,091900,6409356,883,883,883,883,10
20230828,091800,6400526,882,882,882,882,0
20230828,091700,6400526,882,882,882,882,0
20230828,091600,6400526,882,882,882,882,0
20230828,091500,6400526,882,882,882,882,0
20230828,091400,6400526,882,882,882,882,0
20230828,091300,6400526,882,887,887,882,645
20230828,091200,5831631,882,882,882,882,0
20230828,091100,5831631,882,888,888,882,31
20230828,091000,5804229,888,881,888,881,960
20230828,090900,4954159,881,881,881,881,21
20230828,090800,4935658,881,882,882,881,21
20230828,090700,4917156,881,881,881,881,21
20230828,090600,4898655,883,883,883,883,56
20230828,090500,4849207,883,883,883,883,179
20230828,090400,4691150,882,888,888,882,166
20230828,090300,4544132,879,882,882,879,54
20230828,090200,4496567,883,881,883,879,1496
20230828,090100,3181465,881,880,881,880,198
20230828,090000,3007048,879,888,888,879,3387