KissMeData/363260/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,204400,445473008,825,825,825,825,9040
20230828,204300,445473008,825,825,825,825,0
20230828,204200,445473008,825,825,825,825,0
20230828,204100,445473008,825,825,825,825,0
20230828,204000,445473008,825,825,825,825,0
20230828,203900,445473008,825,825,825,825,0
20230828,203800,445473008,825,825,825,825,0
20230828,203700,445473008,825,825,825,825,0
20230828,203600,445473008,825,825,825,825,0
20230828,203500,445473008,825,825,825,825,0
20230828,203400,445473008,825,825,825,825,0
20230828,203300,445473008,825,825,825,825,0
20230828,203200,445473008,825,825,825,825,0
20230828,203100,445473008,825,825,825,825,0
20230828,203000,445473008,825,825,825,825,0
20230828,202900,445473008,825,825,825,825,0
20230828,202800,445473008,825,825,825,825,0
20230828,202700,445473008,825,825,825,825,0
20230828,202600,445473008,825,825,825,825,0
20230828,202500,445473008,825,825,825,825,0
20230828,202400,445473008,825,825,825,825,0
20230828,202300,445473008,825,825,825,825,0
20230828,202200,445473008,825,825,825,825,0
20230828,202100,445473008,825,825,825,825,0
20230828,202000,445473008,825,825,825,825,0
20230828,201900,445473008,825,825,825,825,0
20230828,201800,445473008,825,825,825,825,0
20230828,201700,445473008,825,825,825,825,0
20230828,201600,445473008,825,825,825,825,0
20230828,201500,445473008,825,825,825,825,0
20230828,201400,445473008,825,825,825,825,9040
20230828,201300,445473008,825,825,825,825,0
20230828,201200,445473008,825,825,825,825,0
20230828,201100,445473008,825,825,825,825,0
20230828,201000,445473008,825,825,825,825,0
20230828,200900,445473008,825,825,825,825,0
20230828,200800,445473008,825,825,825,825,0
20230828,200700,445473008,825,825,825,825,0
20230828,200600,445473008,825,825,825,825,0
20230828,200500,445473008,825,825,825,825,0
20230828,200400,445473008,825,825,825,825,0
20230828,200300,445473008,825,825,825,825,0
20230828,200200,445473008,825,825,825,825,0
20230828,200100,445473008,825,825,825,825,0
20230828,200000,445473008,825,825,825,825,0
20230828,195900,445473008,825,825,825,825,0
20230828,195800,445473008,825,825,825,825,0
20230828,195700,445473008,825,825,825,825,0
20230828,195600,445473008,825,825,825,825,0
20230828,195500,445473008,825,825,825,825,0
20230828,195400,445473008,825,825,825,825,0
20230828,195300,445473008,825,825,825,825,0
20230828,195200,445473008,825,825,825,825,0
20230828,195100,445473008,825,825,825,825,0
20230828,195000,445473008,825,825,825,825,0
20230828,194900,445473008,825,825,825,825,0
20230828,194800,445473008,825,825,825,825,0
20230828,194700,445473008,825,825,825,825,0
20230828,194600,445473008,825,825,825,825,0
20230828,194500,445473008,825,825,825,825,0
20230828,194400,445473008,825,825,825,825,9040
20230828,194300,445473008,825,825,825,825,0
20230828,194200,445473008,825,825,825,825,0
20230828,194100,445473008,825,825,825,825,0
20230828,194000,445473008,825,825,825,825,0
20230828,193900,445473008,825,825,825,825,0
20230828,193800,445473008,825,825,825,825,0
20230828,193700,445473008,825,825,825,825,0
20230828,193600,445473008,825,825,825,825,0
20230828,193500,445473008,825,825,825,825,0
20230828,193400,445473008,825,825,825,825,0
20230828,193300,445473008,825,825,825,825,0
20230828,193200,445473008,825,825,825,825,0
20230828,193100,445473008,825,825,825,825,0
20230828,193000,445473008,825,825,825,825,0
20230828,192900,445473008,825,825,825,825,0
20230828,192800,445473008,825,825,825,825,0
20230828,192700,445473008,825,825,825,825,0
20230828,192600,445473008,825,825,825,825,0
20230828,192500,445473008,825,825,825,825,0
20230828,192400,445473008,825,825,825,825,0
20230828,192300,445473008,825,825,825,825,0
20230828,192200,445473008,825,825,825,825,0
20230828,192100,445473008,825,825,825,825,0
20230828,192000,445473008,825,825,825,825,0
20230828,191900,445473008,825,825,825,825,0
20230828,191800,445473008,825,825,825,825,0
20230828,191700,445473008,825,825,825,825,0
20230828,191600,445473008,825,825,825,825,0
20230828,191500,445473008,825,825,825,825,0
20230828,191400,445473008,825,825,825,825,9040
20230828,191300,445473008,825,825,825,825,0
20230828,191200,445473008,825,825,825,825,0
20230828,191100,445473008,825,825,825,825,0
20230828,191000,445473008,825,825,825,825,0
20230828,190900,445473008,825,825,825,825,0
20230828,190800,445473008,825,825,825,825,0
20230828,190700,445473008,825,825,825,825,0
20230828,190600,445473008,825,825,825,825,0
20230828,190500,445473008,825,825,825,825,0
20230828,190400,445473008,825,825,825,825,0
20230828,190300,445473008,825,825,825,825,0
20230828,190200,445473008,825,825,825,825,0
20230828,190100,445473008,825,825,825,825,0
20230828,190000,445473008,825,825,825,825,0
20230828,185900,445473008,825,825,825,825,0
20230828,185800,445473008,825,825,825,825,0
20230828,185700,445473008,825,825,825,825,0
20230828,185600,445473008,825,825,825,825,0
20230828,185500,445473008,825,825,825,825,0
20230828,185400,445473008,825,825,825,825,0
20230828,185300,445473008,825,825,825,825,0
20230828,185200,445473008,825,825,825,825,0
20230828,185100,445473008,825,825,825,825,0
20230828,185000,445473008,825,825,825,825,0
20230828,184900,445473008,825,825,825,825,0
20230828,184800,445473008,825,825,825,825,0
20230828,184700,445473008,825,825,825,825,0
20230828,184600,445473008,825,825,825,825,0
20230828,184500,445473008,825,825,825,825,0
20230828,184400,445473008,825,825,825,825,9040
20230828,184300,445473008,825,825,825,825,0
20230828,184200,445473008,825,825,825,825,0
20230828,184100,445473008,825,825,825,825,0
20230828,184000,445473008,825,825,825,825,0
20230828,183900,445473008,825,825,825,825,0
20230828,183800,445473008,825,825,825,825,0
20230828,183700,445473008,825,825,825,825,0
20230828,183600,445473008,825,825,825,825,0
20230828,183500,445473008,825,825,825,825,0
20230828,183400,445473008,825,825,825,825,0
20230828,183300,445473008,825,825,825,825,0
20230828,183200,445473008,825,825,825,825,0
20230828,183100,445473008,825,825,825,825,0
20230828,183000,445473008,825,825,825,825,0
20230828,182900,445473008,825,825,825,825,0
20230828,182800,445473008,825,825,825,825,0
20230828,182700,445473008,825,825,825,825,0
20230828,182600,445473008,825,825,825,825,0
20230828,182500,445473008,825,825,825,825,0
20230828,182400,445473008,825,825,825,825,0
20230828,182300,445473008,825,825,825,825,0
20230828,182200,445473008,825,825,825,825,0
20230828,182100,445473008,825,825,825,825,0
20230828,182000,445473008,825,825,825,825,0
20230828,181900,445473008,825,825,825,825,0
20230828,181800,445473008,825,825,825,825,0
20230828,181700,445473008,825,825,825,825,0
20230828,181600,445473008,825,825,825,825,0
20230828,181500,445473008,825,825,825,825,0
20230828,181400,445473008,825,825,825,825,9040
20230828,181300,445473008,825,825,825,825,0
20230828,181200,445473008,825,825,825,825,0
20230828,181100,445473008,825,825,825,825,0
20230828,181000,445473008,825,825,825,825,0
20230828,180900,445473008,825,825,825,825,0
20230828,180800,445473008,825,825,825,825,0
20230828,180700,445473008,825,825,825,825,0
20230828,180600,445473008,825,825,825,825,0
20230828,180500,445473008,825,825,825,825,0
20230828,180400,445473008,825,825,825,825,0
20230828,180300,445473008,825,825,825,825,0
20230828,180200,445473008,825,825,825,825,0
20230828,180100,445473008,825,825,825,825,0
20230828,180000,445473008,825,825,825,825,0
20230828,175900,445473008,825,825,825,825,0
20230828,175800,445473008,825,825,825,825,0
20230828,175700,445473008,825,825,825,825,0
20230828,175600,445473008,825,825,825,825,0
20230828,175500,445473008,825,825,825,825,0
20230828,175400,445473008,825,825,825,825,0
20230828,175300,445473008,825,825,825,825,0
20230828,175200,445473008,825,825,825,825,0
20230828,175100,445473008,825,825,825,825,0
20230828,175000,445473008,825,825,825,825,0
20230828,174900,445473008,825,825,825,825,0
20230828,174800,445473008,825,825,825,825,0
20230828,174700,445473008,825,825,825,825,0
20230828,174600,445473008,825,825,825,825,0
20230828,174500,445473008,825,825,825,825,0
20230828,174400,445473008,825,825,825,825,9040
20230828,174300,445473008,825,825,825,825,0
20230828,174200,445473008,825,825,825,825,0
20230828,174100,445473008,825,825,825,825,0
20230828,174000,445473008,825,825,825,825,0
20230828,173900,445473008,825,825,825,825,0
20230828,173800,445473008,825,825,825,825,0
20230828,173700,445473008,825,825,825,825,0
20230828,173600,445473008,825,825,825,825,0
20230828,173500,445473008,825,825,825,825,0
20230828,173400,445473008,825,825,825,825,0
20230828,173300,445473008,825,825,825,825,0
20230828,173200,445473008,825,825,825,825,0
20230828,173100,445473008,825,825,825,825,0
20230828,173000,445473008,825,825,825,825,0
20230828,172900,445473008,825,825,825,825,0
20230828,172800,445473008,825,825,825,825,0
20230828,172700,445473008,825,825,825,825,0
20230828,172600,445473008,825,825,825,825,0
20230828,172500,445473008,825,825,825,825,0
20230828,172400,445473008,825,825,825,825,0
20230828,172300,445473008,825,825,825,825,0
20230828,172200,445473008,825,825,825,825,0
20230828,172100,445473008,825,825,825,825,0
20230828,172000,445473008,825,825,825,825,0
20230828,171900,445473008,825,825,825,825,0
20230828,171800,445473008,825,825,825,825,0
20230828,171700,445473008,825,825,825,825,0
20230828,171600,445473008,825,825,825,825,0
20230828,171500,445473008,825,825,825,825,0
20230828,171400,445473008,825,825,825,825,9040
20230828,171300,445473008,825,825,825,825,0
20230828,171200,445473008,825,825,825,825,0
20230828,171100,445473008,825,825,825,825,0
20230828,171000,445473008,825,825,825,825,0
20230828,170900,445473008,825,825,825,825,0
20230828,170800,445473008,825,825,825,825,0
20230828,170700,445473008,825,825,825,825,0
20230828,170600,445473008,825,825,825,825,0
20230828,170500,445473008,825,825,825,825,0
20230828,170400,445473008,825,825,825,825,0
20230828,170300,445473008,825,825,825,825,0
20230828,170200,445473008,825,825,825,825,0
20230828,170100,445473008,825,825,825,825,0
20230828,170000,445473008,825,825,825,825,0
20230828,165900,445473008,825,825,825,825,0
20230828,165800,445473008,825,825,825,825,0
20230828,165700,445473008,825,825,825,825,0
20230828,165600,445473008,825,825,825,825,0
20230828,165500,445473008,825,825,825,825,0
20230828,165400,445473008,825,825,825,825,0
20230828,165300,445473008,825,825,825,825,0
20230828,165200,445473008,825,825,825,825,0
20230828,165100,445473008,825,825,825,825,0
20230828,165000,445473008,825,825,825,825,0
20230828,164900,445473008,825,825,825,825,0
20230828,164800,445473008,825,825,825,825,0
20230828,164700,445473008,825,825,825,825,0
20230828,164600,445473008,825,825,825,825,0
20230828,164500,445473008,825,825,825,825,0
20230828,164400,445473008,825,825,825,825,9040
20230828,164300,445473008,825,825,825,825,0
20230828,164200,445473008,825,825,825,825,0
20230828,164100,445473008,825,825,825,825,0
20230828,164000,445473008,825,825,825,825,0
20230828,163900,445473008,825,825,825,825,0
20230828,163800,445473008,825,825,825,825,0
20230828,163700,445473008,825,825,825,825,0
20230828,163600,445473008,825,825,825,825,0
20230828,163500,445473008,825,825,825,825,0
20230828,163400,445473008,825,825,825,825,0
20230828,163300,445473008,825,825,825,825,0
20230828,163200,445473008,825,825,825,825,0
20230828,163100,445473008,825,825,825,825,0
20230828,163000,445473008,825,825,825,825,0
20230828,162900,445473008,825,825,825,825,0
20230828,162800,445473008,825,825,825,825,0
20230828,162700,445473008,825,825,825,825,0
20230828,162600,445473008,825,825,825,825,0
20230828,162500,445473008,825,825,825,825,0
20230828,162400,445473008,825,825,825,825,0
20230828,162300,445473008,825,825,825,825,0
20230828,162200,445473008,825,825,825,825,0
20230828,162100,445473008,825,825,825,825,0
20230828,162000,445473008,825,825,825,825,0
20230828,161900,445473008,825,825,825,825,0
20230828,161800,445473008,825,825,825,825,0
20230828,161700,445473008,825,825,825,825,0
20230828,161600,445473008,825,825,825,825,0
20230828,161500,445473008,825,825,825,825,0
20230828,161400,445473008,825,825,825,825,9040
20230828,161300,445473008,825,825,825,825,0
20230828,161200,445473008,825,825,825,825,0
20230828,161100,445473008,825,825,825,825,0
20230828,161000,445473008,825,825,825,825,0
20230828,160900,445473008,825,825,825,825,0
20230828,160800,445473008,825,825,825,825,0
20230828,160700,445473008,825,825,825,825,0
20230828,160600,445473008,825,825,825,825,0
20230828,160500,445473008,825,825,825,825,0
20230828,160400,445473008,825,825,825,825,0
20230828,160300,445473008,825,825,825,825,0
20230828,160200,445473008,825,825,825,825,0
20230828,160100,445473008,825,825,825,825,0
20230828,160000,445473008,825,825,825,825,0
20230828,155900,445473008,825,825,825,825,0
20230828,155800,445473008,825,825,825,825,0
20230828,155700,445473008,825,825,825,825,0
20230828,155600,445473008,825,825,825,825,0
20230828,155500,445473008,825,825,825,825,0
20230828,155400,445473008,825,825,825,825,0
20230828,155300,445473008,825,825,825,825,0
20230828,155200,445473008,825,825,825,825,0
20230828,155100,445473008,825,825,825,825,0
20230828,155000,445473008,825,825,825,825,0
20230828,154900,445473008,825,825,825,825,0
20230828,154800,445473008,825,825,825,825,0
20230828,154700,445473008,825,825,825,825,0
20230828,154600,445473008,825,825,825,825,0
20230828,154500,445473008,825,825,825,825,0
20230828,154400,445473008,825,825,825,825,9040
20230828,154300,445473008,825,825,825,825,0
20230828,154200,445473008,825,825,825,825,0
20230828,154100,445473008,825,825,825,825,0
20230828,154000,445473008,825,825,825,825,0
20230828,153900,445473008,825,825,825,825,0
20230828,153800,445473008,825,825,825,825,0
20230828,153700,445473008,825,825,825,825,0
20230828,153600,445473008,825,825,825,825,0
20230828,153500,445473008,825,825,825,825,0
20230828,153400,445473008,825,825,825,825,0
20230828,153300,445473008,825,825,825,825,0
20230828,153200,445473008,825,825,825,825,0
20230828,153100,445473008,825,825,825,825,0
20230828,153000,445473008,825,825,825,825,9040
20230828,152900,438015008,829,829,829,829,0
20230828,152800,438015008,829,829,829,829,0
20230828,152700,438015008,829,829,829,829,0
20230828,152600,438015008,829,829,829,829,0
20230828,152500,438015008,829,829,829,829,0
20230828,152400,438015008,829,829,829,829,0
20230828,152300,438015008,829,829,829,829,0
20230828,152200,438015008,829,829,829,829,0
20230828,152100,438015008,829,829,829,829,0
20230828,152000,438015008,829,829,829,829,0
20230828,151900,438015008,829,829,830,824,11736
20230828,151800,428290897,829,828,829,828,12969
20230828,151700,417546363,828,828,828,828,1000
20230828,151600,416718363,828,828,828,828,6444
20230828,151500,411382731,828,826,828,825,2972
20230828,151400,408928828,828,827,828,827,6098
20230828,151300,403882954,827,827,827,827,0
20230828,151200,403882954,827,827,827,827,1
20230828,151100,403882127,827,823,827,823,993
20230828,151000,403064880,823,822,827,822,749
20230828,150900,402449192,827,825,827,825,2496
20230828,150800,400387992,827,825,827,825,585
20230828,150700,399905365,828,828,828,828,1261
20230828,150600,398861257,828,827,828,827,2
20230828,150500,398859602,826,826,826,826,1030
20230828,150400,398008822,828,828,828,828,3999
20230828,150300,394697650,828,824,828,824,10000
20230828,150200,386431643,826,824,826,822,10002
20230828,150100,378207372,826,826,826,826,0
20230828,150000,378207372,826,826,826,826,2
20230828,145900,378205720,823,825,826,823,1355
20230828,145800,377089117,826,826,826,826,1
20230828,145700,377088291,825,826,826,825,2421
20230828,145600,375088546,826,826,826,826,0
20230828,145500,375088546,826,826,826,826,0
20230828,145400,375088546,826,826,826,826,0
20230828,145300,375088546,826,825,826,825,251
20230828,145200,374881470,827,827,827,827,500
20230828,145100,374467970,827,825,827,825,734
20230828,145000,373862418,827,827,827,827,0
20230828,144900,373862418,827,827,827,827,1
20230828,144800,373861591,825,827,827,825,55
20230828,144700,373816196,827,825,827,825,993
20230828,144600,372995979,826,826,826,826,1725
20230828,144500,371571129,826,826,826,826,0
20230828,144400,371571129,826,826,826,826,2026
20230828,144300,369897653,826,825,826,825,3440
20230828,144200,367059652,826,825,826,825,8
20230828,144100,367053051,825,825,825,825,192
20230828,144000,366894651,825,825,825,825,5
20230828,143900,366890526,825,825,825,825,0
20230828,143800,366890526,825,824,825,824,7
20230828,143700,366884754,824,825,825,824,2
20230828,143600,366883105,826,825,826,825,1635
20230828,143500,365534227,825,825,825,825,0
20230828,143400,365534227,825,823,825,822,1804
20230828,143300,364051331,825,825,825,825,0
20230828,143200,364051331,825,825,825,825,0
20230828,143100,364051331,825,825,825,825,82
20230828,143000,363983681,825,825,825,825,0
20230828,142900,363983681,825,825,825,825,95
20230828,142800,363905306,826,826,826,826,0
20230828,142700,363905306,826,825,826,825,9
20230828,142600,363897880,825,825,825,825,186
20230828,142500,363744430,826,825,826,825,200
20230828,142400,363579316,825,821,826,821,3723
20230828,142300,360507843,824,824,824,824,3502
20230828,142200,357622195,824,824,824,824,4
20230828,142100,357618899,824,821,824,820,3114
20230828,142000,355064152,824,821,824,820,5210
20230828,141900,350791732,824,824,824,824,0
20230828,141800,350791732,824,824,824,824,5
20230828,141700,350787612,824,824,824,824,0
20230828,141600,350787612,824,824,824,824,0
20230828,141500,350787612,824,824,824,824,0
20230828,141400,350787612,824,824,824,824,0
20230828,141300,350787612,824,820,824,819,20001
20230828,141200,334398538,825,825,825,820,30003
20230828,141100,309792682,825,825,825,825,0
20230828,141000,309792682,825,825,825,825,0
20230828,140900,309792682,825,821,825,821,790
20230828,140800,309144088,825,825,825,825,10
20230828,140700,309135838,825,825,825,825,200
20230828,140600,308970838,825,825,825,825,11
20230828,140500,308961763,826,826,826,826,19
20230828,140400,308946069,826,825,826,825,2
20230828,140300,308944418,826,826,826,826,163
20230828,140200,308809780,826,826,826,826,6
20230828,140100,308804824,827,827,827,827,0
20230828,140000,308804824,827,822,827,821,1801
20230828,135900,307324921,822,822,822,822,190
20230828,135800,307168741,827,827,827,827,0
20230828,135700,307168741,827,827,827,827,1
20230828,135600,307167914,822,827,827,822,6001
20230828,135500,302229723,824,825,827,824,451
20230828,135400,301857356,827,825,827,825,2906
20230828,135300,299459900,827,827,827,827,50
20230828,135200,299418550,827,827,827,827,1
20230828,135100,299417723,826,829,829,825,2244
20230828,135000,297561846,828,825,829,825,15408
20230828,134900,284822198,825,824,825,824,473
20230828,134800,284431989,825,824,825,824,206
20230828,134700,284262243,824,825,825,824,684
20230828,134600,283697967,825,825,825,825,6
20230828,134500,283693017,826,826,826,826,1
20230828,134400,283692191,825,825,826,825,161
20230828,134300,283559365,825,825,825,825,16
20230828,134200,283546165,825,825,825,825,107
20230828,134100,283457890,825,825,825,825,5
20230828,134000,283453765,825,825,825,825,54
20230828,133900,283409215,825,825,825,823,2003
20230828,133800,281760740,825,825,825,825,0
20230828,133700,281760740,825,825,825,825,9
20230828,133600,281753315,825,825,825,825,0
20230828,133500,281753315,825,825,825,825,0
20230828,133400,281753315,825,824,825,824,2
20230828,133300,281751666,825,825,825,825,101
20230828,133200,281668341,824,824,824,824,2400
20230828,133100,279690741,825,821,825,821,3
20230828,133000,279688274,825,825,825,824,5
20230828,132900,279684150,824,823,824,823,4377
20230828,132800,276077512,824,824,824,824,0
20230828,132700,276077512,824,824,824,824,0
20230828,132600,276077512,824,823,824,823,375
20230828,132500,275768886,823,822,823,820,5001
20230828,132400,271663773,824,822,824,822,1251
20230828,132300,270635449,824,824,824,824,1
20230828,132200,270634625,824,824,824,824,34
20230828,132100,270606609,824,824,824,824,11
20230828,132000,270597545,822,823,824,822,2035
20230828,131900,268923469,822,822,822,822,2
20230828,131800,268921825,823,823,823,823,0
20230828,131700,268921825,823,823,823,823,0
20230828,131600,268921825,823,823,824,823,2707
20230828,131500,266693963,822,821,822,821,2728
20230828,131400,264453547,822,822,822,821,5002
20230828,131300,260346903,822,823,823,822,320
20230828,131200,260083813,823,823,823,823,0
20230828,131100,260083813,823,823,823,823,5
20230828,131000,260079698,823,823,823,823,3
20230828,130900,260077229,823,823,823,823,1
20230828,130800,260076406,822,822,822,822,1100
20230828,130700,259172206,823,823,823,823,0
20230828,130600,259172206,823,822,823,822,12
20230828,130500,259162341,823,823,823,823,1
20230828,130400,259161518,823,823,823,821,478
20230828,130300,258768704,823,823,823,823,1
20230828,130200,258767881,823,823,823,821,6779
20230828,130100,253197317,824,823,824,823,2
20230828,130000,253195670,824,824,824,824,0
20230828,125900,253195670,824,823,824,823,201
20230828,125800,253030246,824,824,824,824,0
20230828,125700,253030246,824,824,824,824,0
20230828,125600,253030246,824,824,824,824,1
20230828,125500,253029422,822,823,823,822,310
20230828,125400,252774601,823,823,823,823,0
20230828,125300,252774601,823,823,823,823,0
20230828,125200,252774601,823,823,823,823,0
20230828,125100,252774601,823,823,823,823,6
20230828,125000,252769663,823,823,823,823,24
20230828,124900,252749911,824,824,824,824,1
20230828,124800,252749087,824,824,824,824,609
20230828,124700,252247271,824,824,824,824,11
20230828,124600,252238207,824,824,824,824,3
20230828,124500,252235735,825,825,825,825,0
20230828,124400,252235735,825,825,825,825,42
20230828,124300,252201085,825,825,825,825,402
20230828,124200,251869435,826,826,826,826,0
20230828,124100,251869435,826,826,826,826,304
20230828,124000,251618331,825,824,825,824,16443
20230828,123900,238059383,821,823,823,821,8495
20230828,123800,231068098,822,822,822,822,0
20230828,123700,231068098,822,823,823,822,1571
20230828,123600,229775180,823,823,823,823,3559
20230828,123500,226846123,822,822,822,822,4
20230828,123400,226842835,822,822,822,822,551
20230828,123300,226389913,822,822,822,822,1008
20230828,123200,225561337,822,822,822,822,0
20230828,123100,225561337,822,822,822,822,775
20230828,123000,224924287,822,822,822,822,441
20230828,122900,224561785,822,820,822,820,1116
20230828,122800,223644465,821,822,822,821,1229
20230828,122700,222635445,821,821,821,821,264
20230828,122600,222418701,821,820,821,820,171
20230828,122500,222278330,821,821,821,821,286
20230828,122400,222043524,821,821,821,821,352
20230828,122300,221754532,821,822,822,821,3
20230828,122200,221752067,822,822,822,822,101
20230828,122100,221669045,823,823,823,823,0
20230828,122000,221669045,823,823,823,823,0
20230828,121900,221669045,823,823,823,823,0
20230828,121800,221669045,823,823,823,823,18
20230828,121700,221654231,823,823,823,823,25
20230828,121600,221633656,823,823,823,823,100
20230828,121500,221551356,823,822,823,822,748
20230828,121400,220936152,821,821,821,821,52
20230828,121300,220893460,821,820,821,820,78
20230828,121200,220829499,822,822,822,822,0
20230828,121100,220829499,822,821,822,821,2288
20230828,121000,218950951,822,822,822,822,0
20230828,120900,218950951,822,822,822,822,0
20230828,120800,218950951,822,822,822,822,372
20230828,120700,218645167,822,822,822,822,100
20230828,120600,218562967,822,822,822,822,18
20230828,120500,218548171,821,821,821,821,441
20230828,120400,218186110,821,821,821,821,2420
20230828,120300,216199290,819,820,820,819,7102
20230828,120200,210377491,821,821,821,821,0
20230828,120100,210377491,821,822,822,821,2681
20230828,120000,208176389,821,820,821,820,322
20230828,115900,207912028,820,820,820,820,0
20230828,115800,207912028,820,820,820,820,100
20230828,115700,207830028,820,820,820,820,3017
20230828,115600,205356088,821,821,821,821,17
20230828,115500,205342131,821,821,821,821,15
20230828,115400,205329816,821,821,821,821,0
20230828,115300,205329816,821,821,821,821,2
20230828,115200,205328174,821,821,821,821,0
20230828,115100,205328174,821,821,821,821,0
20230828,115000,205328174,821,820,821,820,2
20230828,114900,205326533,820,820,820,820,0
20230828,114800,205326533,820,820,820,820,0
20230828,114700,205326533,820,820,820,820,0
20230828,114600,205326533,820,820,820,820,0
20230828,114500,205326533,820,820,820,820,10
20230828,114400,205318333,821,821,821,821,0
20230828,114300,205318333,821,821,821,821,0
20230828,114200,205318333,821,820,821,820,7001
20230828,114100,199577512,821,821,821,821,0
20230828,114000,199577512,821,821,821,821,661
20230828,113900,199034831,822,822,822,822,0
20230828,113800,199034831,822,821,822,821,2
20230828,113700,199033188,821,821,821,821,566
20230828,113600,198568502,821,822,822,821,51
20230828,113500,198526630,821,822,822,821,54
20230828,113400,198482295,822,821,822,821,2
20230828,113300,198480652,821,821,821,821,0
20230828,113200,198480652,821,821,821,821,166
20230828,113100,198344366,821,821,821,821,4
20230828,113000,198341082,821,821,821,821,9
20230828,112900,198333693,821,821,821,821,1821
20230828,112800,196838652,822,822,822,822,0
20230828,112700,196838652,822,822,822,822,10
20230828,112600,196830432,822,822,822,822,0
20230828,112500,196830432,822,822,822,822,46
20230828,112400,196792620,822,821,822,821,103
20230828,112300,196708055,821,822,822,821,1960
20230828,112200,195098565,822,821,822,821,5016
20230828,112100,190980428,822,821,822,821,2
20230828,112000,190978785,821,821,821,821,0
20230828,111900,190978785,821,821,821,821,0
20230828,111800,190978785,821,821,821,821,540
20230828,111700,190535445,821,822,822,821,1947
20230828,111600,188936611,822,822,822,822,200
20230828,111500,188772211,822,822,822,822,0
20230828,111400,188772211,822,822,822,821,2001
20230828,111300,187129374,822,822,822,822,1
20230828,111200,187128552,823,823,823,823,12
20230828,111100,187118676,823,823,823,823,118
20230828,111000,187021562,821,822,822,821,2653
20230828,110900,184841419,823,823,823,823,0
20230828,110800,184841419,823,823,823,823,5
20230828,110700,184837304,822,822,822,822,469
20230828,110600,184451786,823,822,823,822,2
20230828,110500,184450141,822,823,823,822,655
20230828,110400,183911077,823,823,823,823,0
20230828,110300,183911077,823,823,823,823,2
20230828,110200,183909431,822,823,824,822,104
20230828,110100,183823837,824,823,824,823,426
20230828,110000,183473236,823,824,824,823,611
20230828,105900,182970375,824,823,824,823,219
20230828,105800,182790134,823,823,823,823,2501
20230828,105700,180731811,823,822,823,821,479
20230828,105600,180338452,822,822,822,822,1832
20230828,105500,178832548,822,821,822,821,3069
20230828,105400,176312879,821,820,821,820,4043
20230828,105300,172994076,821,820,821,820,5821
20230828,105200,168219636,820,820,820,820,0
20230828,105100,168219636,820,820,820,820,101
20230828,105000,168136816,821,821,821,821,61
20230828,104900,168086735,820,820,821,820,3
20230828,104800,168084274,820,820,821,820,419
20230828,104700,167740693,820,821,821,820,273
20230828,104600,167516803,821,821,821,821,2355
20230828,104500,165583348,822,822,822,822,5
20230828,104400,165579238,822,822,822,822,243
20230828,104300,165379492,822,821,822,821,3
20230828,104200,165377028,821,821,821,821,0
20230828,104100,165377028,821,821,821,821,366
20230828,104000,165076542,821,820,821,820,20
20230828,103900,165060141,820,821,821,820,1932
20230828,103800,163475891,821,821,821,821,17
20230828,103700,163461934,821,821,821,821,0
20230828,103600,163461934,821,821,821,821,0
20230828,103500,163461934,821,821,821,821,102
20230828,103400,163378192,822,822,822,822,0
20230828,103300,163378192,822,822,822,822,10
20230828,103200,163369972,823,823,823,823,0
20230828,103100,163369972,823,823,823,823,37
20230828,103000,163339521,823,823,823,823,2616
20230828,102900,161186553,823,820,823,820,18315
20230828,102800,146143157,820,820,820,820,1
20230828,102700,146142337,821,820,821,820,1012
20230828,102600,145311496,820,821,821,820,1010
20230828,102500,144483286,821,821,821,821,17
20230828,102400,144469329,821,821,821,821,5000
20230828,102300,140364329,822,822,822,822,0
20230828,102200,140364329,822,822,822,822,0
20230828,102100,140364329,822,822,822,822,800
20230828,102000,139706729,822,820,822,820,6
20230828,101900,139701805,820,820,820,820,863
20230828,101800,138994145,820,820,820,818,5024
20230828,101700,134883690,820,820,820,820,8
20230828,101600,134877130,820,820,820,820,0
20230828,101500,134877130,820,820,820,820,370
20230828,101400,134573730,820,819,820,819,16
20230828,101300,134560615,819,819,819,819,501
20230828,101200,134150296,820,820,820,819,5230
20230828,101100,129866879,820,820,820,819,1097
20230828,101000,128967340,820,819,820,819,401
20230828,100900,128638920,820,820,820,820,1
20230828,100800,128638100,820,820,820,820,0
20230828,100700,128638100,820,820,820,820,0
20230828,100600,128638100,820,820,820,820,9
20230828,100500,128630720,820,822,822,820,2673
20230828,100400,126438353,822,822,822,822,3
20230828,100300,126435887,822,822,822,822,0
20230828,100200,126435887,822,821,822,821,3
20230828,100100,126433422,822,822,822,822,10
20230828,100000,126425202,822,822,822,822,26
20230828,095900,126403830,822,822,822,822,8
20230828,095800,126397254,822,820,822,820,3
20230828,095700,126394790,820,822,822,820,910
20230828,095600,125647878,822,822,822,822,0
20230828,095500,125647878,822,820,822,820,263
20230828,095400,125432216,822,821,822,821,2
20230828,095300,125430573,821,821,821,820,4497
20230828,095200,121742085,821,819,821,818,2471
20230828,095100,119720217,821,821,821,821,151
20230828,095000,119596246,822,822,822,822,0
20230828,094900,119596246,822,822,822,822,5
20230828,094800,119592136,822,822,822,822,31
20230828,094700,119566654,822,822,822,818,3028
20230828,094600,117089442,822,821,823,818,8003
20230828,094500,110540369,822,822,822,822,368
20230828,094400,110237873,822,822,822,822,34
20230828,094300,110209925,822,822,822,822,397
20230828,094200,109883591,822,822,822,822,1
20230828,094100,109882769,822,822,823,822,27
20230828,094000,109860568,822,823,823,822,2
20230828,093900,109858923,823,823,823,820,355
20230828,093800,109567814,823,822,823,822,571
20230828,093700,109097981,823,824,824,819,10015
20230828,093600,100895362,824,824,824,824,0
20230828,093500,100895362,824,824,824,824,0
20230828,093400,100895362,824,824,824,819,10007
20230828,093300,92698361,822,822,822,822,78
20230828,093200,92634245,820,823,823,820,9178
20230828,093100,85108211,824,824,824,824,6
20230828,093000,85103267,824,825,825,818,16065
20230828,092900,71921414,825,825,825,825,601
20230828,092800,71425589,825,825,825,825,80
20230828,092700,71359589,825,823,826,823,6087
20230828,092600,66347961,823,825,826,823,5807
20230828,092500,61567838,825,826,826,824,359
20230828,092400,61271910,825,825,825,825,341
20230828,092300,60990585,824,822,824,822,1106
20230828,092200,60079748,822,822,822,822,5605
20230828,092100,55472438,820,819,820,818,1234
20230828,092000,54462666,818,819,819,818,4644
20230828,091900,50662257,820,820,820,820,101
20230828,091800,50579437,822,822,822,822,4331
20230828,091700,47019355,822,822,822,822,12
20230828,091600,47009491,822,819,822,819,403
20230828,091500,46679425,822,819,822,819,1949
20230828,091400,45083149,820,820,820,819,6916
20230828,091300,39417598,821,819,822,819,368
20230828,091200,39115994,822,822,822,822,1
20230828,091100,39115172,819,819,819,819,728
20230828,091000,38518940,823,822,823,818,2709
20230828,090900,36300854,823,822,823,818,1017
20230828,090800,35468328,823,818,823,818,754
20230828,090700,34848726,820,819,820,818,839
20230828,090600,34161694,818,817,818,817,2345
20230828,090500,32244484,817,819,819,817,5913
20230828,090400,27405526,819,821,822,819,20730
20230828,090300,10409165,824,824,824,824,3
20230828,090200,10406693,824,825,826,822,7961
20230828,090100,3841735,825,824,825,822,605
20230828,090000,3343243,824,822,824,821,4068