KissMeData/021880/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185900,50609659,309,309,309,309,447
20230828,185800,50609659,309,309,309,309,0
20230828,185700,50609659,309,309,309,309,0
20230828,185600,50609659,309,309,309,309,0
20230828,185500,50609659,309,309,309,309,0
20230828,185400,50609659,309,309,309,309,0
20230828,185300,50609659,309,309,309,309,0
20230828,185200,50609659,309,309,309,309,0
20230828,185100,50609659,309,309,309,309,0
20230828,185000,50609659,309,309,309,309,0
20230828,184900,50609659,309,309,309,309,0
20230828,184800,50609659,309,309,309,309,0
20230828,184700,50609659,309,309,309,309,0
20230828,184600,50609659,309,309,309,309,0
20230828,184500,50609659,309,309,309,309,0
20230828,184400,50609659,309,309,309,309,0
20230828,184300,50609659,309,309,309,309,0
20230828,184200,50609659,309,309,309,309,0
20230828,184100,50609659,309,309,309,309,0
20230828,184000,50609659,309,309,309,309,0
20230828,183900,50609659,309,309,309,309,0
20230828,183800,50609659,309,309,309,309,0
20230828,183700,50609659,309,309,309,309,0
20230828,183600,50609659,309,309,309,309,0
20230828,183500,50609659,309,309,309,309,0
20230828,183400,50609659,309,309,309,309,0
20230828,183300,50609659,309,309,309,309,0
20230828,183200,50609659,309,309,309,309,0
20230828,183100,50609659,309,309,309,309,0
20230828,183000,50609659,309,309,309,309,0
20230828,182900,50609659,309,309,309,309,447
20230828,182800,50609659,309,309,309,309,0
20230828,182700,50609659,309,309,309,309,0
20230828,182600,50609659,309,309,309,309,0
20230828,182500,50609659,309,309,309,309,0
20230828,182400,50609659,309,309,309,309,0
20230828,182300,50609659,309,309,309,309,0
20230828,182200,50609659,309,309,309,309,0
20230828,182100,50609659,309,309,309,309,0
20230828,182000,50609659,309,309,309,309,0
20230828,181900,50609659,309,309,309,309,0
20230828,181800,50609659,309,309,309,309,0
20230828,181700,50609659,309,309,309,309,0
20230828,181600,50609659,309,309,309,309,0
20230828,181500,50609659,309,309,309,309,0
20230828,181400,50609659,309,309,309,309,0
20230828,181300,50609659,309,309,309,309,0
20230828,181200,50609659,309,309,309,309,0
20230828,181100,50609659,309,309,309,309,0
20230828,181000,50609659,309,309,309,309,0
20230828,180900,50609659,309,309,309,309,0
20230828,180800,50609659,309,309,309,309,0
20230828,180700,50609659,309,309,309,309,0
20230828,180600,50609659,309,309,309,309,0
20230828,180500,50609659,309,309,309,309,0
20230828,180400,50609659,309,309,309,309,0
20230828,180300,50609659,309,309,309,309,0
20230828,180200,50609659,309,309,309,309,0
20230828,180100,50609659,309,309,309,309,0
20230828,180000,50609659,309,309,309,309,0
20230828,175900,50609659,309,309,309,309,447
20230828,175800,50609659,309,309,309,309,0
20230828,175700,50609659,309,309,309,309,0
20230828,175600,50609659,309,309,309,309,0
20230828,175500,50609659,309,309,309,309,0
20230828,175400,50609659,309,309,309,309,0
20230828,175300,50609659,309,309,309,309,0
20230828,175200,50609659,309,309,309,309,0
20230828,175100,50609659,309,309,309,309,0
20230828,175000,50609659,309,309,309,309,0
20230828,174900,50609659,309,309,309,309,0
20230828,174800,50609659,309,309,309,309,0
20230828,174700,50609659,309,309,309,309,0
20230828,174600,50609659,309,309,309,309,0
20230828,174500,50609659,309,309,309,309,0
20230828,174400,50609659,309,309,309,309,0
20230828,174300,50609659,309,309,309,309,0
20230828,174200,50609659,309,309,309,309,0
20230828,174100,50609659,309,309,309,309,0
20230828,174000,50609659,309,309,309,309,0
20230828,173900,50609659,309,309,309,309,0
20230828,173800,50609659,309,309,309,309,0
20230828,173700,50609659,309,309,309,309,0
20230828,173600,50609659,309,309,309,309,0
20230828,173500,50609659,309,309,309,309,0
20230828,173400,50609659,309,309,309,309,0
20230828,173300,50609659,309,309,309,309,0
20230828,173200,50609659,309,309,309,309,0
20230828,173100,50609659,309,309,309,309,0
20230828,173000,50609659,309,309,309,309,0
20230828,172900,50609659,309,309,309,309,447
20230828,172800,50609659,309,309,309,309,0
20230828,172700,50609659,309,309,309,309,0
20230828,172600,50609659,309,309,309,309,0
20230828,172500,50609659,309,309,309,309,0
20230828,172400,50609659,309,309,309,309,0
20230828,172300,50609659,309,309,309,309,0
20230828,172200,50609659,309,309,309,309,0
20230828,172100,50609659,309,309,309,309,0
20230828,172000,50609659,309,309,309,309,0
20230828,171900,50609659,309,309,309,309,0
20230828,171800,50609659,309,309,309,309,0
20230828,171700,50609659,309,309,309,309,0
20230828,171600,50609659,309,309,309,309,0
20230828,171500,50609659,309,309,309,309,0
20230828,171400,50609659,309,309,309,309,0
20230828,171300,50609659,309,309,309,309,0
20230828,171200,50609659,309,309,309,309,0
20230828,171100,50609659,309,309,309,309,0
20230828,171000,50609659,309,309,309,309,0
20230828,170900,50609659,309,309,309,309,0
20230828,170800,50609659,309,309,309,309,0
20230828,170700,50609659,309,309,309,309,0
20230828,170600,50609659,309,309,309,309,0
20230828,170500,50609659,309,309,309,309,0
20230828,170400,50609659,309,309,309,309,0
20230828,170300,50609659,309,309,309,309,0
20230828,170200,50609659,309,309,309,309,0
20230828,170100,50609659,309,309,309,309,0
20230828,170000,50609659,309,309,309,309,0
20230828,165900,50609659,309,309,309,309,447
20230828,165800,50609659,309,309,309,309,0
20230828,165700,50609659,309,309,309,309,0
20230828,165600,50609659,309,309,309,309,0
20230828,165500,50609659,309,309,309,309,0
20230828,165400,50609659,309,309,309,309,0
20230828,165300,50609659,309,309,309,309,0
20230828,165200,50609659,309,309,309,309,0
20230828,165100,50609659,309,309,309,309,0
20230828,165000,50609659,309,309,309,309,0
20230828,164900,50609659,309,309,309,309,0
20230828,164800,50609659,309,309,309,309,0
20230828,164700,50609659,309,309,309,309,0
20230828,164600,50609659,309,309,309,309,0
20230828,164500,50609659,309,309,309,309,0
20230828,164400,50609659,309,309,309,309,0
20230828,164300,50609659,309,309,309,309,0
20230828,164200,50609659,309,309,309,309,0
20230828,164100,50609659,309,309,309,309,0
20230828,164000,50609659,309,309,309,309,0
20230828,163900,50609659,309,309,309,309,0
20230828,163800,50609659,309,309,309,309,0
20230828,163700,50609659,309,309,309,309,0
20230828,163600,50609659,309,309,309,309,0
20230828,163500,50609659,309,309,309,309,0
20230828,163400,50609659,309,309,309,309,0
20230828,163300,50609659,309,309,309,309,0
20230828,163200,50609659,309,309,309,309,0
20230828,163100,50609659,309,309,309,309,0
20230828,163000,50609659,309,309,309,309,0
20230828,162900,50609659,309,309,309,309,447
20230828,162800,50609659,309,309,309,309,0
20230828,162700,50609659,309,309,309,309,0
20230828,162600,50609659,309,309,309,309,0
20230828,162500,50609659,309,309,309,309,0
20230828,162400,50609659,309,309,309,309,0
20230828,162300,50609659,309,309,309,309,0
20230828,162200,50609659,309,309,309,309,0
20230828,162100,50609659,309,309,309,309,0
20230828,162000,50609659,309,309,309,309,0
20230828,161900,50609659,309,309,309,309,0
20230828,161800,50609659,309,309,309,309,0
20230828,161700,50609659,309,309,309,309,0
20230828,161600,50609659,309,309,309,309,0
20230828,161500,50609659,309,309,309,309,0
20230828,161400,50609659,309,309,309,309,0
20230828,161300,50609659,309,309,309,309,0
20230828,161200,50609659,309,309,309,309,0
20230828,161100,50609659,309,309,309,309,0
20230828,161000,50609659,309,309,309,309,0
20230828,160900,50609659,309,309,309,309,0
20230828,160800,50609659,309,309,309,309,0
20230828,160700,50609659,309,309,309,309,0
20230828,160600,50609659,309,309,309,309,0
20230828,160500,50609659,309,309,309,309,0
20230828,160400,50609659,309,309,309,309,0
20230828,160300,50609659,309,309,309,309,0
20230828,160200,50609659,309,309,309,309,0
20230828,160100,50609659,309,309,309,309,0
20230828,160000,50609659,309,309,309,309,0
20230828,155900,50609659,309,309,309,309,447
20230828,155800,50609659,309,309,309,309,0
20230828,155700,50609659,309,309,309,309,0
20230828,155600,50609659,309,309,309,309,0
20230828,155500,50609659,309,309,309,309,0
20230828,155400,50609659,309,309,309,309,0
20230828,155300,50609659,309,309,309,309,0
20230828,155200,50609659,309,309,309,309,0
20230828,155100,50609659,309,309,309,309,0
20230828,155000,50609659,309,309,309,309,0
20230828,154900,50609659,309,309,309,309,0
20230828,154800,50609659,309,309,309,309,0
20230828,154700,50609659,309,309,309,309,0
20230828,154600,50609659,309,309,309,309,0
20230828,154500,50609659,309,309,309,309,0
20230828,154400,50609659,309,309,309,309,0
20230828,154300,50609659,309,309,309,309,0
20230828,154200,50609659,309,309,309,309,0
20230828,154100,50609659,309,309,309,309,0
20230828,154000,50609659,309,309,309,309,0
20230828,153900,50609659,309,309,309,309,0
20230828,153800,50609659,309,309,309,309,0
20230828,153700,50609659,309,309,309,309,0
20230828,153600,50609659,309,309,309,309,0
20230828,153500,50609659,309,309,309,309,0
20230828,153400,50609659,309,309,309,309,0
20230828,153300,50609659,309,309,309,309,0
20230828,153200,50609659,309,309,309,309,0
20230828,153100,50609659,309,309,309,309,0
20230828,153000,50609659,309,309,309,309,447
20230828,152900,50471536,308,308,308,308,0
20230828,152800,50471536,308,308,308,308,0
20230828,152700,50471536,308,308,308,308,0
20230828,152600,50471536,308,308,308,308,0
20230828,152500,50471536,308,308,308,308,0
20230828,152400,50471536,308,308,308,308,0
20230828,152300,50471536,308,308,308,308,0
20230828,152200,50471536,308,308,308,308,0
20230828,152100,50471536,308,308,308,308,0
20230828,152000,50471536,308,308,308,308,0
20230828,151900,50471536,308,308,308,308,0
20230828,151800,50471536,308,309,309,308,180
20230828,151700,50416046,309,309,309,309,61
20230828,151600,50397197,309,309,309,309,0
20230828,151500,50397197,309,309,309,309,0
20230828,151400,50397197,309,309,309,309,0
20230828,151300,50397197,309,309,309,309,0
20230828,151200,50397197,309,309,309,309,0
20230828,151100,50397197,309,309,309,309,0
20230828,151000,50397197,309,309,309,309,0
20230828,150900,50397197,309,309,309,309,225
20230828,150800,50327672,309,309,309,309,0
20230828,150700,50327672,309,309,309,309,0
20230828,150600,50327672,309,309,309,309,0
20230828,150500,50327672,309,309,309,309,0
20230828,150400,50327672,309,309,309,309,21
20230828,150300,50321183,309,309,309,309,0
20230828,150200,50321183,309,309,309,309,0
20230828,150100,50321183,309,309,309,309,0
20230828,150000,50321183,309,309,309,309,0
20230828,145900,50321183,309,309,309,309,150
20230828,145800,50274833,307,307,307,307,0
20230828,145700,50274833,307,307,307,307,0
20230828,145600,50274833,307,307,307,307,0
20230828,145500,50274833,307,308,308,307,350
20230828,145400,50167173,308,308,308,308,0
20230828,145300,50167173,308,308,308,308,0
20230828,145200,50167173,308,308,308,308,0
20230828,145100,50167173,308,308,308,308,0
20230828,145000,50167173,308,308,308,308,0
20230828,144900,50167173,308,308,308,308,0
20230828,144800,50167173,308,308,308,308,0
20230828,144700,50167173,308,308,308,308,2
20230828,144600,50166557,307,307,307,307,0
20230828,144500,50166557,307,307,307,307,0
20230828,144400,50166557,307,307,307,307,0
20230828,144300,50166557,307,307,307,307,0
20230828,144200,50166557,307,307,307,307,0
20230828,144100,50166557,307,308,308,307,5001
20230828,144000,48628750,309,309,309,309,0
20230828,143900,48628750,309,309,309,309,0
20230828,143800,48628750,309,309,309,309,0
20230828,143700,48628750,309,309,309,309,0
20230828,143600,48628750,309,309,309,309,0
20230828,143500,48628750,309,309,309,309,3000
20230828,143400,47701750,309,309,309,309,0
20230828,143300,47701750,309,309,309,309,0
20230828,143200,47701750,309,309,309,309,0
20230828,143100,47701750,309,309,309,309,0
20230828,143000,47701750,309,309,309,309,11
20230828,142900,47698351,309,309,309,309,0
20230828,142800,47698351,309,309,309,309,0
20230828,142700,47698351,309,309,309,309,0
20230828,142600,47698351,309,309,309,309,0
20230828,142500,47698351,309,309,309,309,0
20230828,142400,47698351,309,309,309,309,0
20230828,142300,47698351,309,309,309,309,0
20230828,142200,47698351,309,309,309,309,0
20230828,142100,47698351,309,309,309,309,0
20230828,142000,47698351,309,309,309,309,16
20230828,141900,47693407,309,309,309,309,0
20230828,141800,47693407,309,309,309,309,0
20230828,141700,47693407,309,309,309,309,0
20230828,141600,47693407,309,309,309,309,0
20230828,141500,47693407,309,309,309,309,0
20230828,141400,47693407,309,309,309,309,0
20230828,141300,47693407,309,309,309,309,0
20230828,141200,47693407,309,309,309,309,0
20230828,141100,47693407,309,309,309,309,0
20230828,141000,47693407,309,309,309,309,1
20230828,140900,47693098,308,308,308,308,44
20230828,140800,47679546,308,308,308,308,0
20230828,140700,47679546,308,308,308,308,0
20230828,140600,47679546,308,308,308,308,1
20230828,140500,47679238,308,308,308,308,0
20230828,140400,47679238,308,308,308,308,1055
20230828,140300,47354298,308,308,308,308,0
20230828,140200,47354298,308,308,308,308,0
20230828,140100,47354298,308,308,308,308,0
20230828,140000,47354298,308,308,308,308,116
20230828,135900,47318570,308,308,308,308,0
20230828,135800,47318570,308,308,308,308,0
20230828,135700,47318570,308,308,308,308,0
20230828,135600,47318570,308,308,308,308,0
20230828,135500,47318570,308,308,308,308,0
20230828,135400,47318570,308,308,308,308,0
20230828,135300,47318570,308,308,308,308,0
20230828,135200,47318570,308,309,309,308,21
20230828,135100,47312082,309,309,309,309,0
20230828,135000,47312082,309,309,309,309,0
20230828,134900,47312082,309,309,309,309,0
20230828,134800,47312082,309,309,309,309,0
20230828,134700,47312082,309,309,309,309,0
20230828,134600,47312082,309,309,309,309,0
20230828,134500,47312082,309,309,309,309,119
20230828,134400,47275311,309,309,309,309,1295
20230828,134300,46875156,308,308,308,308,0
20230828,134200,46875156,308,308,308,308,0
20230828,134100,46875156,308,308,308,308,2600
20230828,134000,46074356,308,308,308,308,0
20230828,133900,46074356,308,308,308,308,0
20230828,133800,46074356,308,308,308,308,0
20230828,133700,46074356,308,308,308,308,0
20230828,133600,46074356,308,308,308,308,0
20230828,133500,46074356,308,308,308,308,0
20230828,133400,46074356,308,308,308,308,0
20230828,133300,46074356,308,308,308,308,0
20230828,133200,46074356,308,308,308,308,0
20230828,133100,46074356,308,308,308,308,0
20230828,133000,46074356,308,308,308,308,1600
20230828,132900,45581556,309,309,309,309,0
20230828,132800,45581556,309,309,309,309,0
20230828,132700,45581556,309,309,309,309,50
20230828,132600,45566106,309,309,309,309,4
20230828,132500,45564870,308,308,308,308,0
20230828,132400,45564870,308,308,308,308,0
20230828,132300,45564870,308,308,308,308,0
20230828,132200,45564870,308,308,308,308,0
20230828,132100,45564870,308,308,308,308,0
20230828,132000,45564870,308,308,308,308,5000
20230828,131900,44024870,309,309,309,309,0
20230828,131800,44024870,309,309,309,309,0
20230828,131700,44024870,309,309,309,309,0
20230828,131600,44024870,309,309,309,309,27
20230828,131500,44016527,309,309,309,309,1000
20230828,131400,43707527,309,309,309,309,0
20230828,131300,43707527,309,309,309,309,0
20230828,131200,43707527,309,309,309,309,0
20230828,131100,43707527,309,309,309,309,100
20230828,131000,43676627,309,309,309,309,100
20230828,130900,43645727,309,309,309,309,0
20230828,130800,43645727,309,309,309,309,0
20230828,130700,43645727,309,309,309,309,0
20230828,130600,43645727,309,309,309,309,0
20230828,130500,43645727,309,309,309,309,0
20230828,130400,43645727,309,309,309,309,0
20230828,130300,43645727,309,309,309,309,1000
20230828,130200,43336727,309,309,309,309,0
20230828,130100,43336727,309,309,309,309,323
20230828,130000,43236920,309,309,309,309,0
20230828,125900,43236920,309,309,309,309,0
20230828,125800,43236920,309,309,309,309,0
20230828,125700,43236920,309,309,309,309,0
20230828,125600,43236920,309,309,309,309,0
20230828,125500,43236920,309,309,309,309,500
20230828,125400,43082420,309,309,309,309,0
20230828,125300,43082420,309,309,309,309,0
20230828,125200,43082420,309,309,309,309,0
20230828,125100,43082420,309,309,309,309,0
20230828,125000,43082420,309,309,309,309,0
20230828,124900,43082420,309,309,309,309,0
20230828,124800,43082420,309,309,309,309,2801
20230828,124700,42216911,309,309,309,309,4677
20230828,124600,40771718,309,309,309,309,1000
20230828,124500,40462718,310,310,310,310,0
20230828,124400,40462718,310,310,310,310,0
20230828,124300,40462718,310,309,310,309,601
20230828,124200,40277008,309,309,309,309,0
20230828,124100,40277008,309,309,309,309,0
20230828,124000,40277008,309,309,309,309,0
20230828,123900,40277008,309,309,309,309,0
20230828,123800,40277008,309,309,309,309,0
20230828,123700,40277008,309,309,309,309,10000
20230828,123600,37187008,309,309,309,309,0
20230828,123500,37187008,309,309,309,309,0
20230828,123400,37187008,309,309,309,309,0
20230828,123300,37187008,309,309,309,309,0
20230828,123200,37187008,309,309,309,309,0
20230828,123100,37187008,309,309,309,309,0
20230828,123000,37187008,309,309,309,309,0
20230828,122900,37187008,309,309,309,309,0
20230828,122800,37187008,309,309,309,309,8112
20230828,122700,34680400,309,309,309,309,4
20230828,122600,34679164,309,309,309,309,0
20230828,122500,34679164,309,309,309,309,0
20230828,122400,34679164,309,309,309,309,0
20230828,122300,34679164,309,309,309,309,0
20230828,122200,34679164,309,309,309,309,0
20230828,122100,34679164,309,309,309,309,0
20230828,122000,34679164,309,309,309,309,0
20230828,121900,34679164,309,309,309,309,0
20230828,121800,34679164,309,309,309,309,0
20230828,121700,34679164,309,309,309,309,0
20230828,121600,34679164,309,309,309,309,3
20230828,121500,34678237,307,307,307,307,0
20230828,121400,34678237,307,307,307,307,0
20230828,121300,34678237,307,307,307,307,0
20230828,121200,34678237,307,307,307,307,0
20230828,121100,34678237,307,307,307,307,0
20230828,121000,34678237,307,307,307,307,0
20230828,120900,34678237,307,307,307,307,0
20230828,120800,34678237,307,307,307,307,0
20230828,120700,34678237,307,307,307,307,0
20230828,120600,34678237,307,307,307,307,0
20230828,120500,34678237,307,307,307,307,0
20230828,120400,34678237,307,307,307,307,0
20230828,120300,34678237,307,307,307,307,0
20230828,120200,34678237,307,307,307,307,0
20230828,120100,34678237,307,307,307,307,0
20230828,120000,34678237,307,307,307,307,0
20230828,115900,34678237,307,308,308,307,8000
20230828,115800,32221299,309,309,309,309,0
20230828,115700,32221299,309,309,309,309,0
20230828,115600,32221299,309,309,309,309,0
20230828,115500,32221299,309,309,309,309,0
20230828,115400,32221299,309,309,309,309,0
20230828,115300,32221299,309,309,309,309,0
20230828,115200,32221299,309,309,309,309,0
20230828,115100,32221299,309,309,309,309,0
20230828,115000,32221299,309,309,309,309,0
20230828,114900,32221299,309,309,309,309,0
20230828,114800,32221299,309,309,309,309,0
20230828,114700,32221299,309,309,309,309,0
20230828,114600,32221299,309,309,309,309,0
20230828,114500,32221299,309,309,309,309,0
20230828,114400,32221299,309,309,309,309,0
20230828,114300,32221299,309,309,309,309,0
20230828,114200,32221299,309,309,309,309,0
20230828,114100,32221299,309,309,309,309,499
20230828,114000,32067108,309,309,309,309,0
20230828,113900,32067108,309,309,309,309,0
20230828,113800,32067108,309,309,309,309,0
20230828,113700,32067108,309,309,309,309,0
20230828,113600,32067108,309,309,309,309,0
20230828,113500,32067108,309,309,309,309,89
20230828,113400,32039607,309,309,309,309,0
20230828,113300,32039607,309,309,309,309,0
20230828,113200,32039607,309,309,309,309,0
20230828,113100,32039607,309,309,309,309,5
20230828,113000,32038062,309,309,309,309,10
20230828,112900,32034972,309,309,309,309,0
20230828,112800,32034972,309,309,309,309,0
20230828,112700,32034972,309,309,309,309,3513
20230828,112600,30949455,309,309,309,309,0
20230828,112500,30949455,309,309,309,309,0
20230828,112400,30949455,309,309,309,309,0
20230828,112300,30949455,309,309,309,309,0
20230828,112200,30949455,309,309,309,309,0
20230828,112100,30949455,309,309,309,309,200
20230828,112000,30887655,309,309,309,309,0
20230828,111900,30887655,309,309,309,309,0
20230828,111800,30887655,309,309,309,309,0
20230828,111700,30887655,309,309,309,309,0
20230828,111600,30887655,309,309,309,309,0
20230828,111500,30887655,309,309,309,309,0
20230828,111400,30887655,309,309,309,309,0
20230828,111300,30887655,309,309,309,309,0
20230828,111200,30887655,309,309,309,309,2
20230828,111100,30887037,309,309,309,309,10
20230828,111000,30883947,309,309,309,309,0
20230828,110900,30883947,309,309,309,309,0
20230828,110800,30883947,309,309,309,309,1
20230828,110700,30883638,307,308,308,307,18000
20230828,110600,25349966,308,308,308,308,0
20230828,110500,25349966,308,308,308,308,0
20230828,110400,25349966,308,308,308,308,0
20230828,110300,25349966,308,308,308,308,0
20230828,110200,25349966,308,308,308,308,0
20230828,110100,25349966,308,308,308,308,0
20230828,110000,25349966,308,308,308,308,0
20230828,105900,25349966,308,308,308,308,6493
20230828,105800,23350122,309,309,309,309,0
20230828,105700,23350122,309,309,309,309,1
20230828,105600,23349813,309,309,309,309,1000
20230828,105500,23040813,309,309,309,309,0
20230828,105400,23040813,309,309,309,309,0
20230828,105300,23040813,309,309,309,309,0
20230828,105200,23040813,309,309,309,309,0
20230828,105100,23040813,309,309,309,309,0
20230828,105000,23040813,309,309,309,309,0
20230828,104900,23040813,309,309,309,309,0
20230828,104800,23040813,309,309,309,309,48
20230828,104700,23025981,309,309,309,309,4
20230828,104600,23024745,309,309,309,309,514
20230828,104500,22865919,309,309,309,309,0
20230828,104400,22865919,309,309,309,309,0
20230828,104300,22865919,309,309,309,309,0
20230828,104200,22865919,309,309,309,309,0
20230828,104100,22865919,309,309,309,309,0
20230828,104000,22865919,309,309,309,309,0
20230828,103900,22865919,309,309,309,309,100
20230828,103800,22835019,309,309,309,309,553
20230828,103700,22664142,309,309,309,309,446
20230828,103600,22526328,309,309,309,309,0
20230828,103500,22526328,309,309,309,309,0
20230828,103400,22526328,309,309,309,309,0
20230828,103300,22526328,309,309,309,309,0
20230828,103200,22526328,309,309,309,309,5
20230828,103100,22524783,310,310,310,310,0
20230828,103000,22524783,310,310,310,310,0
20230828,102900,22524783,310,310,310,310,2
20230828,102800,22524163,310,310,310,310,0
20230828,102700,22524163,310,310,310,310,0
20230828,102600,22524163,310,310,310,310,0
20230828,102500,22524163,310,310,310,310,0
20230828,102400,22524163,310,310,310,310,0
20230828,102300,22524163,310,310,310,310,3000
20230828,102200,21594163,310,310,310,310,0
20230828,102100,21594163,310,310,310,310,0
20230828,102000,21594163,310,309,310,309,14287
20230828,101900,17173980,309,309,309,309,0
20230828,101800,17173980,309,309,309,309,0
20230828,101700,17173980,309,309,309,309,1000
20230828,101600,16864980,308,308,308,308,0
20230828,101500,16864980,308,308,308,308,0
20230828,101400,16864980,308,308,308,308,0
20230828,101300,16864980,308,308,308,308,0
20230828,101200,16864980,308,308,308,308,0
20230828,101100,16864980,308,308,308,308,0
20230828,101000,16864980,308,308,308,308,405
20230828,100900,16740240,308,308,308,308,0
20230828,100800,16740240,308,308,308,308,0
20230828,100700,16740240,308,308,308,308,0
20230828,100600,16740240,308,308,308,308,0
20230828,100500,16740240,308,308,308,308,0
20230828,100400,16740240,308,308,308,308,0
20230828,100300,16740240,308,308,308,308,1
20230828,100200,16739932,309,309,309,309,0
20230828,100100,16739932,309,309,309,309,0
20230828,100000,16739932,309,309,309,309,0
20230828,095900,16739932,309,309,309,309,0
20230828,095800,16739932,309,309,309,309,0
20230828,095700,16739932,309,309,309,309,0
20230828,095600,16739932,309,309,309,309,0
20230828,095500,16739932,309,309,309,309,0
20230828,095400,16739932,309,309,309,309,1
20230828,095300,16739623,308,308,308,308,0
20230828,095200,16739623,308,308,308,308,15
20230828,095100,16735003,308,308,308,308,48
20230828,095000,16720219,307,307,307,307,0
20230828,094900,16720219,307,307,307,307,0
20230828,094800,16720219,307,307,307,307,0
20230828,094700,16720219,307,307,307,307,0
20230828,094600,16720219,307,307,307,307,0
20230828,094500,16720219,307,307,307,307,0
20230828,094400,16720219,307,308,308,307,9895
20230828,094300,13682453,308,308,308,308,27
20230828,094200,13674137,308,308,308,308,0
20230828,094100,13674137,308,309,309,308,72
20230828,094000,13651957,309,309,309,309,0
20230828,093900,13651957,309,309,309,309,0
20230828,093800,13651957,309,309,309,309,1
20230828,093700,13651648,309,309,309,309,13
20230828,093600,13647631,309,309,309,309,0
20230828,093500,13647631,309,309,309,309,0
20230828,093400,13647631,309,309,309,309,0
20230828,093300,13647631,309,309,309,309,0
20230828,093200,13647631,309,309,309,309,3
20230828,093100,13646704,309,309,309,309,0
20230828,093000,13646704,309,309,309,309,10
20230828,092900,13643614,309,309,309,309,3
20230828,092800,13642687,307,307,307,307,0
20230828,092700,13642687,307,307,307,307,0
20230828,092600,13642687,307,307,307,307,0
20230828,092500,13642687,307,307,307,307,0
20230828,092400,13642687,307,307,307,307,0
20230828,092300,13642687,307,307,307,307,0
20230828,092200,13642687,307,307,307,307,1000
20230828,092100,13335687,307,307,307,307,21584
20230828,092000,6709399,308,308,308,308,5399
20230828,091900,5046507,309,309,309,309,0
20230828,091800,5046507,309,309,309,309,100
20230828,091700,5015607,309,309,309,309,581
20230828,091600,4836078,309,309,309,309,0
20230828,091500,4836078,309,309,309,309,0
20230828,091400,4836078,309,309,309,309,332
20230828,091300,4733490,308,308,308,308,0
20230828,091200,4733490,308,308,308,308,0
20230828,091100,4733490,308,308,308,308,1707
20230828,091000,4207734,308,308,308,308,0
20230828,090900,4207734,308,308,308,308,31
20230828,090800,4198186,308,308,308,308,1969
20230828,090700,3591734,308,308,308,308,40
20230828,090600,3579414,308,308,308,308,0
20230828,090500,3579414,308,308,308,308,0
20230828,090400,3579414,308,308,308,308,0
20230828,090300,3579414,308,308,308,307,10377
20230828,090200,389215,307,307,307,307,0
20230828,090100,389215,307,307,307,307,0
20230828,090000,389215,307,309,309,307,1266