KissMeData/031820/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190500,340887946,787,787,787,787,2614
20230828,190400,340887946,787,787,787,787,0
20230828,190300,340887946,787,787,787,787,0
20230828,190200,340887946,787,787,787,787,0
20230828,190100,340887946,787,787,787,787,0
20230828,190000,340887946,787,787,787,787,0
20230828,185900,340887946,787,787,787,787,0
20230828,185800,340887946,787,787,787,787,0
20230828,185700,340887946,787,787,787,787,0
20230828,185600,340887946,787,787,787,787,0
20230828,185500,340887946,787,787,787,787,0
20230828,185400,340887946,787,787,787,787,0
20230828,185300,340887946,787,787,787,787,0
20230828,185200,340887946,787,787,787,787,0
20230828,185100,340887946,787,787,787,787,0
20230828,185000,340887946,787,787,787,787,0
20230828,184900,340887946,787,787,787,787,0
20230828,184800,340887946,787,787,787,787,0
20230828,184700,340887946,787,787,787,787,0
20230828,184600,340887946,787,787,787,787,0
20230828,184500,340887946,787,787,787,787,0
20230828,184400,340887946,787,787,787,787,0
20230828,184300,340887946,787,787,787,787,0
20230828,184200,340887946,787,787,787,787,0
20230828,184100,340887946,787,787,787,787,0
20230828,184000,340887946,787,787,787,787,0
20230828,183900,340887946,787,787,787,787,0
20230828,183800,340887946,787,787,787,787,0
20230828,183700,340887946,787,787,787,787,0
20230828,183600,340887946,787,787,787,787,0
20230828,183500,340887946,787,787,787,787,2614
20230828,183400,340887946,787,787,787,787,0
20230828,183300,340887946,787,787,787,787,0
20230828,183200,340887946,787,787,787,787,0
20230828,183100,340887946,787,787,787,787,0
20230828,183000,340887946,787,787,787,787,0
20230828,182900,340887946,787,787,787,787,0
20230828,182800,340887946,787,787,787,787,0
20230828,182700,340887946,787,787,787,787,0
20230828,182600,340887946,787,787,787,787,0
20230828,182500,340887946,787,787,787,787,0
20230828,182400,340887946,787,787,787,787,0
20230828,182300,340887946,787,787,787,787,0
20230828,182200,340887946,787,787,787,787,0
20230828,182100,340887946,787,787,787,787,0
20230828,182000,340887946,787,787,787,787,0
20230828,181900,340887946,787,787,787,787,0
20230828,181800,340887946,787,787,787,787,0
20230828,181700,340887946,787,787,787,787,0
20230828,181600,340887946,787,787,787,787,0
20230828,181500,340887946,787,787,787,787,0
20230828,181400,340887946,787,787,787,787,0
20230828,181300,340887946,787,787,787,787,0
20230828,181200,340887946,787,787,787,787,0
20230828,181100,340887946,787,787,787,787,0
20230828,181000,340887946,787,787,787,787,0
20230828,180900,340887946,787,787,787,787,0
20230828,180800,340887946,787,787,787,787,0
20230828,180700,340887946,787,787,787,787,0
20230828,180600,340887946,787,787,787,787,0
20230828,180500,340887946,787,787,787,787,2614
20230828,180400,340887946,787,787,787,787,0
20230828,180300,340887946,787,787,787,787,0
20230828,180200,340887946,787,787,787,787,0
20230828,180100,340887946,787,787,787,787,0
20230828,180000,340887946,787,787,787,787,0
20230828,175900,340887946,787,787,787,787,0
20230828,175800,340887946,787,787,787,787,0
20230828,175700,340887946,787,787,787,787,0
20230828,175600,340887946,787,787,787,787,0
20230828,175500,340887946,787,787,787,787,0
20230828,175400,340887946,787,787,787,787,0
20230828,175300,340887946,787,787,787,787,0
20230828,175200,340887946,787,787,787,787,0
20230828,175100,340887946,787,787,787,787,0
20230828,175000,340887946,787,787,787,787,0
20230828,174900,340887946,787,787,787,787,0
20230828,174800,340887946,787,787,787,787,0
20230828,174700,340887946,787,787,787,787,0
20230828,174600,340887946,787,787,787,787,0
20230828,174500,340887946,787,787,787,787,0
20230828,174400,340887946,787,787,787,787,0
20230828,174300,340887946,787,787,787,787,0
20230828,174200,340887946,787,787,787,787,0
20230828,174100,340887946,787,787,787,787,0
20230828,174000,340887946,787,787,787,787,0
20230828,173900,340887946,787,787,787,787,0
20230828,173800,340887946,787,787,787,787,0
20230828,173700,340887946,787,787,787,787,0
20230828,173600,340887946,787,787,787,787,0
20230828,173500,340887946,787,787,787,787,2614
20230828,173400,340887946,787,787,787,787,0
20230828,173300,340887946,787,787,787,787,0
20230828,173200,340887946,787,787,787,787,0
20230828,173100,340887946,787,787,787,787,0
20230828,173000,340887946,787,787,787,787,0
20230828,172900,340887946,787,787,787,787,0
20230828,172800,340887946,787,787,787,787,0
20230828,172700,340887946,787,787,787,787,0
20230828,172600,340887946,787,787,787,787,0
20230828,172500,340887946,787,787,787,787,0
20230828,172400,340887946,787,787,787,787,0
20230828,172300,340887946,787,787,787,787,0
20230828,172200,340887946,787,787,787,787,0
20230828,172100,340887946,787,787,787,787,0
20230828,172000,340887946,787,787,787,787,0
20230828,171900,340887946,787,787,787,787,0
20230828,171800,340887946,787,787,787,787,0
20230828,171700,340887946,787,787,787,787,0
20230828,171600,340887946,787,787,787,787,0
20230828,171500,340887946,787,787,787,787,0
20230828,171400,340887946,787,787,787,787,0
20230828,171300,340887946,787,787,787,787,0
20230828,171200,340887946,787,787,787,787,0
20230828,171100,340887946,787,787,787,787,0
20230828,171000,340887946,787,787,787,787,0
20230828,170900,340887946,787,787,787,787,0
20230828,170800,340887946,787,787,787,787,0
20230828,170700,340887946,787,787,787,787,0
20230828,170600,340887946,787,787,787,787,0
20230828,170500,340887946,787,787,787,787,2614
20230828,170400,340887946,787,787,787,787,0
20230828,170300,340887946,787,787,787,787,0
20230828,170200,340887946,787,787,787,787,0
20230828,170100,340887946,787,787,787,787,0
20230828,170000,340887946,787,787,787,787,0
20230828,165900,340887946,787,787,787,787,0
20230828,165800,340887946,787,787,787,787,0
20230828,165700,340887946,787,787,787,787,0
20230828,165600,340887946,787,787,787,787,0
20230828,165500,340887946,787,787,787,787,0
20230828,165400,340887946,787,787,787,787,0
20230828,165300,340887946,787,787,787,787,0
20230828,165200,340887946,787,787,787,787,0
20230828,165100,340887946,787,787,787,787,0
20230828,165000,340887946,787,787,787,787,0
20230828,164900,340887946,787,787,787,787,0
20230828,164800,340887946,787,787,787,787,0
20230828,164700,340887946,787,787,787,787,0
20230828,164600,340887946,787,787,787,787,0
20230828,164500,340887946,787,787,787,787,0
20230828,164400,340887946,787,787,787,787,0
20230828,164300,340887946,787,787,787,787,0
20230828,164200,340887946,787,787,787,787,0
20230828,164100,340887946,787,787,787,787,0
20230828,164000,340887946,787,787,787,787,0
20230828,163900,340887946,787,787,787,787,0
20230828,163800,340887946,787,787,787,787,0
20230828,163700,340887946,787,787,787,787,0
20230828,163600,340887946,787,787,787,787,0
20230828,163500,340887946,787,787,787,787,2614
20230828,163400,340887946,787,787,787,787,0
20230828,163300,340887946,787,787,787,787,0
20230828,163200,340887946,787,787,787,787,0
20230828,163100,340887946,787,787,787,787,0
20230828,163000,340887946,787,787,787,787,0
20230828,162900,340887946,787,787,787,787,0
20230828,162800,340887946,787,787,787,787,0
20230828,162700,340887946,787,787,787,787,0
20230828,162600,340887946,787,787,787,787,0
20230828,162500,340887946,787,787,787,787,0
20230828,162400,340887946,787,787,787,787,0
20230828,162300,340887946,787,787,787,787,0
20230828,162200,340887946,787,787,787,787,0
20230828,162100,340887946,787,787,787,787,0
20230828,162000,340887946,787,787,787,787,0
20230828,161900,340887946,787,787,787,787,0
20230828,161800,340887946,787,787,787,787,0
20230828,161700,340887946,787,787,787,787,0
20230828,161600,340887946,787,787,787,787,0
20230828,161500,340887946,787,787,787,787,0
20230828,161400,340887946,787,787,787,787,0
20230828,161300,340887946,787,787,787,787,0
20230828,161200,340887946,787,787,787,787,0
20230828,161100,340887946,787,787,787,787,0
20230828,161000,340887946,787,787,787,787,0
20230828,160900,340887946,787,787,787,787,0
20230828,160800,340887946,787,787,787,787,0
20230828,160700,340887946,787,787,787,787,0
20230828,160600,340887946,787,787,787,787,0
20230828,160500,340887946,787,787,787,787,2614
20230828,160400,340887946,787,787,787,787,0
20230828,160300,340887946,787,787,787,787,0
20230828,160200,340887946,787,787,787,787,0
20230828,160100,340887946,787,787,787,787,0
20230828,160000,340887946,787,787,787,787,0
20230828,155900,340887946,787,787,787,787,0
20230828,155800,340887946,787,787,787,787,0
20230828,155700,340887946,787,787,787,787,0
20230828,155600,340887946,787,787,787,787,0
20230828,155500,340887946,787,787,787,787,0
20230828,155400,340887946,787,787,787,787,0
20230828,155300,340887946,787,787,787,787,0
20230828,155200,340887946,787,787,787,787,0
20230828,155100,340887946,787,787,787,787,0
20230828,155000,340887946,787,787,787,787,0
20230828,154900,340887946,787,787,787,787,0
20230828,154800,340887946,787,787,787,787,0
20230828,154700,340887946,787,787,787,787,0
20230828,154600,340887946,787,787,787,787,0
20230828,154500,340887946,787,787,787,787,0
20230828,154400,340887946,787,787,787,787,0
20230828,154300,340887946,787,787,787,787,0
20230828,154200,340887946,787,787,787,787,0
20230828,154100,340887946,787,787,787,787,0
20230828,154000,340887946,787,787,787,787,0
20230828,153900,340887946,787,787,787,787,0
20230828,153800,340887946,787,787,787,787,0
20230828,153700,340887946,787,787,787,787,0
20230828,153600,340887946,787,787,787,787,0
20230828,153500,340887946,787,787,787,787,2614
20230828,153400,340887946,787,787,787,787,0
20230828,153300,340887946,787,787,787,787,0
20230828,153200,340887946,787,787,787,787,0
20230828,153100,340887946,787,787,787,787,0
20230828,153000,340887946,787,787,787,787,2614
20230828,152900,338830728,789,789,789,789,0
20230828,152800,338830728,789,789,789,789,0
20230828,152700,338830728,789,789,789,789,0
20230828,152600,338830728,789,789,789,789,0
20230828,152500,338830728,789,789,789,789,0
20230828,152400,338830728,789,789,789,789,0
20230828,152300,338830728,789,789,789,789,0
20230828,152200,338830728,789,789,789,789,0
20230828,152100,338830728,789,789,789,789,0
20230828,152000,338830728,789,789,789,789,0
20230828,151900,338830728,789,789,789,789,0
20230828,151800,338830728,789,789,789,788,63
20230828,151700,338781082,788,789,789,788,65
20230828,151600,338729860,788,788,788,787,1607
20230828,151500,337463551,788,788,788,788,100
20230828,151400,337384751,789,788,789,788,636
20230828,151300,336883247,789,788,789,788,2
20230828,151200,336881670,789,789,789,789,0
20230828,151100,336881670,789,789,789,789,300
20230828,151000,336644970,789,789,789,789,1
20230828,150900,336644181,789,789,789,789,4
20230828,150800,336641025,789,789,789,789,5
20230828,150700,336637080,789,789,789,789,0
20230828,150600,336637080,789,789,789,789,50
20230828,150500,336597630,789,789,789,789,1
20230828,150400,336596841,787,789,789,787,3499
20230828,150300,333839299,790,789,790,789,103
20230828,150200,333758031,789,789,789,789,139
20230828,150100,333648360,789,788,789,788,4
20230828,150000,333645207,788,788,788,788,6
20230828,145900,333640479,788,788,788,788,96
20230828,145800,333564831,789,789,789,789,1
20230828,145700,333564042,788,788,789,788,926
20230828,145600,332833479,790,790,790,790,8
20230828,145500,332827159,790,789,790,788,504
20230828,145400,332429396,789,789,789,789,103
20230828,145300,332348129,789,789,789,788,3350
20230828,145200,329706683,789,789,789,789,0
20230828,145100,329706683,789,788,789,788,2
20230828,145000,329705106,789,788,789,788,842
20230828,144900,329041608,789,788,789,788,2886
20230828,144800,326767439,788,787,788,787,2296
20230828,144700,324960477,787,787,787,787,160
20230828,144600,324834557,787,787,787,787,1
20230828,144500,324833770,786,787,787,786,772
20230828,144400,324226977,786,786,786,786,500
20230828,144300,323833977,787,787,787,787,5
20230828,144200,323830042,788,788,788,788,0
20230828,144100,323830042,788,788,788,788,1
20230828,144000,323829254,787,787,787,787,1
20230828,143900,323828467,787,787,788,787,5
20230828,143800,323824530,788,787,788,786,1189
20230828,143700,322889779,788,788,788,787,1457
20230828,143600,321741818,787,787,788,787,187
20230828,143500,321594648,788,786,788,786,445
20230828,143400,321244876,786,787,787,786,509
20230828,143300,320844432,788,786,788,786,306
20230828,143200,320603909,788,786,788,786,1130
20230828,143100,319714459,788,788,788,786,822
20230828,143000,319068155,787,788,788,787,906
20230828,142900,318355033,788,788,788,788,1
20230828,142800,318354245,788,788,788,787,64
20230828,142700,318303814,788,787,788,787,2492
20230828,142600,316342607,787,787,787,787,0
20230828,142500,316342607,787,787,787,787,5
20230828,142400,316338672,787,787,787,787,1
20230828,142300,316337885,787,787,787,787,0
20230828,142200,316337885,787,787,787,787,0
20230828,142100,316337885,787,787,787,787,0
20230828,142000,316337885,787,787,787,787,0
20230828,141900,316337885,787,787,787,787,0
20230828,141800,316337885,787,787,787,787,0
20230828,141700,316337885,787,787,787,787,0
20230828,141600,316337885,787,787,787,787,0
20230828,141500,316337885,787,787,787,787,5
20230828,141400,316333950,787,787,787,785,1458
20230828,141300,315188377,787,787,787,787,41
20230828,141200,315156110,787,787,787,787,0
20230828,141100,315156110,787,787,787,787,0
20230828,141000,315156110,787,787,787,787,20
20230828,140900,315140370,787,787,787,787,421
20230828,140800,314809043,788,788,788,788,0
20230828,140700,314809043,788,788,788,788,1
20230828,140600,314808255,787,787,787,787,0
20230828,140500,314808255,787,787,787,787,0
20230828,140400,314808255,787,787,787,787,1
20230828,140300,314807468,788,788,788,788,2
20230828,140200,314805892,787,789,789,787,10
20230828,140100,314798020,787,787,787,787,1
20230828,140000,314797233,789,789,789,789,0
20230828,135900,314797233,789,789,789,789,0
20230828,135800,314797233,789,788,789,788,2
20230828,135700,314795656,789,789,789,789,0
20230828,135600,314795656,789,789,789,789,0
20230828,135500,314795656,789,789,789,789,0
20230828,135400,314795656,789,789,789,789,0
20230828,135300,314795656,789,789,789,789,0
20230828,135200,314795656,789,789,789,789,2
20230828,135100,314794078,785,789,789,785,111
20230828,135000,314706936,789,789,789,789,1
20230828,134900,314706147,789,789,789,789,1
20230828,134800,314705358,786,787,787,786,4874
20230828,134700,310873919,788,789,789,787,2426
20230828,134600,308962931,789,788,789,788,308
20230828,134500,308719926,789,788,789,788,137
20230828,134400,308611959,788,789,789,788,4
20230828,134300,308608806,789,789,789,789,0
20230828,134200,308608806,789,789,789,789,1
20230828,134100,308608017,788,788,788,788,500
20230828,134000,308214017,789,789,789,789,78
20230828,133900,308152475,789,789,790,789,711
20230828,133800,307591495,789,789,789,789,1000
20230828,133700,306802495,790,790,790,790,0
20230828,133600,306802495,790,791,791,790,1855
20230828,133500,305336626,791,790,791,790,226
20230828,133400,305157910,791,788,791,788,28626
20230828,133300,282551303,788,788,788,788,20000
20230828,133200,266791303,788,788,788,788,101
20230828,133100,266711715,788,788,788,788,1
20230828,133000,266710927,788,787,788,787,2
20230828,132900,266709352,788,788,788,788,1000
20230828,132800,265921352,788,788,788,788,1
20230828,132700,265920564,786,786,786,786,67
20230828,132600,265867902,787,786,787,786,26158
20230828,132500,245281557,786,786,786,786,2305
20230828,132400,243469827,786,786,786,786,0
20230828,132300,243469827,786,785,786,785,1786
20230828,132200,242067816,785,786,786,785,301
20230828,132100,241831231,786,786,786,786,71
20230828,132000,241775425,786,786,786,786,0
20230828,131900,241775425,786,785,786,785,14
20230828,131800,241764434,786,786,786,786,1
20230828,131700,241763648,785,785,787,785,1003
20230828,131600,240976289,787,786,787,785,157
20230828,131500,240853032,787,787,787,787,0
20230828,131400,240853032,787,785,787,785,2
20230828,131300,240851460,787,787,787,787,1
20230828,131200,240850673,785,786,786,785,1210
20230828,131100,239900803,785,785,787,785,302
20230828,131000,239663729,787,787,787,787,0
20230828,130900,239663729,787,786,787,786,70
20230828,130800,239608707,784,785,786,784,2502
20230828,130700,237645246,787,787,787,787,0
20230828,130600,237645246,787,787,787,787,0
20230828,130500,237645246,787,787,787,787,0
20230828,130400,237645246,787,787,787,787,43
20230828,130300,237611405,787,787,787,787,0
20230828,130200,237611405,787,786,787,786,87
20230828,130100,237543022,786,785,786,785,502
20230828,130000,237148951,785,786,786,785,16
20230828,125900,237136381,786,786,786,786,0
20230828,125800,237136381,786,786,786,786,10
20230828,125700,237128521,787,787,787,787,0
20230828,125600,237128521,787,787,787,787,100
20230828,125500,237049821,787,785,787,785,8258
20230828,125400,230567269,787,787,787,787,12
20230828,125300,230557825,787,787,787,787,1
20230828,125200,230557038,785,785,785,785,0
20230828,125100,230557038,785,785,785,785,0
20230828,125000,230557038,785,787,787,785,11
20230828,124900,230548398,787,787,787,787,0
20230828,124800,230548398,787,787,787,787,1
20230828,124700,230547611,786,786,786,786,10
20230828,124600,230539751,787,787,787,787,0
20230828,124500,230539751,787,787,787,787,0
20230828,124400,230539751,787,785,787,785,4228
20230828,124300,227215513,786,786,786,786,0
20230828,124200,227215513,786,784,786,784,404
20230828,124100,226898775,784,784,784,784,1020
20230828,124000,226099095,786,786,786,786,0
20230828,123900,226099095,786,786,786,786,0
20230828,123800,226099095,786,786,786,786,0
20230828,123700,226099095,786,785,786,783,3701
20230828,123600,223198695,785,785,785,785,1
20230828,123500,223197910,786,786,786,786,392
20230828,123400,222889798,786,786,786,786,0
20230828,123300,222889798,786,786,786,786,0
20230828,123200,222889798,786,786,786,786,1
20230828,123100,222889012,785,785,785,785,0
20230828,123000,222889012,785,785,785,785,2553
20230828,122900,220884907,785,785,785,785,3
20230828,122800,220882552,785,785,785,785,1
20230828,122700,220881767,785,785,785,785,0
20230828,122600,220881767,785,785,785,785,7
20230828,122500,220876272,785,785,785,785,2070
20230828,122400,219251322,785,785,785,785,90
20230828,122300,219180672,785,785,785,785,0
20230828,122200,219180672,785,785,785,784,3
20230828,122100,219178318,784,785,785,784,7274
20230828,122000,213474228,786,786,786,786,200
20230828,121900,213317028,786,786,786,786,157
20230828,121800,213193626,787,787,787,787,0
20230828,121700,213193626,787,787,787,787,1
20230828,121600,213192839,786,786,786,786,29
20230828,121500,213170045,786,786,786,786,572
20230828,121400,212720453,787,787,787,787,0
20230828,121300,212720453,787,787,787,786,502
20230828,121200,212325879,786,786,787,786,3885
20230828,121100,209272267,787,786,787,786,797
20230828,121000,208645824,786,787,787,786,1205
20230828,120900,207698693,786,787,787,786,57
20230828,120800,207653835,787,786,787,786,6
20230828,120700,207649118,787,785,787,785,2260
20230828,120600,205871606,787,787,787,787,0
20230828,120500,205871606,787,787,787,787,2
20230828,120400,205870032,786,786,787,786,105
20230828,120300,205787501,786,786,786,786,1
20230828,120200,205786715,786,787,787,785,2544
20230828,120100,203785197,787,787,787,787,0
20230828,120000,203785197,787,787,787,787,0
20230828,115900,203785197,787,787,787,787,1
20230828,115800,203784410,787,787,787,787,2
20230828,115700,203782836,786,786,786,786,511
20230828,115600,203381190,787,787,787,787,750
20230828,115500,202790940,787,787,787,787,30
20230828,115400,202767330,787,787,787,787,30
20230828,115300,202743720,787,788,788,787,151
20230828,115200,202624733,789,788,789,788,516
20230828,115100,202217834,788,786,788,786,7465
20230828,115000,196340513,785,784,785,784,48563
20230828,114900,158264886,783,783,783,783,1
20230828,114800,158264103,784,784,784,784,40
20230828,114700,158232743,784,784,784,783,763
20230828,114600,157634601,784,784,784,784,0
20230828,114500,157634601,784,784,784,784,1000
20230828,114400,156850601,784,784,784,784,0
20230828,114300,156850601,784,784,784,784,200
20230828,114200,156693801,784,784,784,784,0
20230828,114100,156693801,784,784,784,784,27
20230828,114000,156672633,784,783,784,783,3047
20230828,113900,154283786,782,783,783,782,37
20230828,113800,154254851,784,784,784,784,0
20230828,113700,154254851,784,784,784,784,1
20230828,113600,154254067,783,783,783,783,241
20230828,113500,154065364,783,783,783,783,0
20230828,113400,154065364,783,783,783,783,4251
20230828,113300,150736831,781,782,782,781,1152
20230828,113200,149837110,782,782,782,782,50
20230828,113100,149798010,783,783,783,783,0
20230828,113000,149798010,783,783,783,783,5
20230828,112900,149794095,783,783,783,783,918
20230828,112800,149075301,782,782,782,782,1
20230828,112700,149074519,783,783,783,783,64
20230828,112600,149024407,783,783,783,783,3
20230828,112500,149022058,783,783,783,783,1
20230828,112400,149021275,783,782,783,782,2
20230828,112300,149019710,784,784,784,784,0
20230828,112200,149019710,784,784,784,784,1
20230828,112100,149018926,784,783,784,783,3
20230828,112000,149016575,781,781,781,781,0
20230828,111900,149016575,781,781,781,781,20
20230828,111800,149000955,781,784,784,781,1776
20230828,111700,147610042,782,784,784,782,34
20230828,111600,147583449,781,784,784,781,2006
20230828,111500,146010748,784,783,784,783,191
20230828,111400,145861194,780,781,781,780,10000
20230828,111300,138060828,783,782,783,780,10001
20230828,111200,130258345,783,783,783,783,0
20230828,111100,130258345,783,783,783,783,0
20230828,111000,130258345,783,783,783,783,0
20230828,110900,130258345,783,783,783,783,1118
20230828,110800,129382951,784,784,784,784,3
20230828,110700,129380599,783,783,783,783,399
20230828,110600,129068182,783,783,783,783,1833
20230828,110500,127632943,783,783,783,783,118
20230828,110400,127540549,783,783,783,783,50
20230828,110300,127501399,784,783,784,783,876
20230828,110200,126815490,784,784,784,784,125
20230828,110100,126717490,785,785,785,785,25
20230828,110000,126697865,785,785,785,785,20
20230828,105900,126682165,785,785,785,785,0
20230828,105800,126682165,785,785,785,785,1
20230828,105700,126681380,785,784,785,783,3002
20230828,105600,124328810,785,784,785,784,7521
20230828,105500,118429516,784,784,784,784,151
20230828,105400,118311132,783,783,783,783,1028
20230828,105300,117506208,783,783,783,783,0
20230828,105200,117506208,783,783,783,783,439
20230828,105100,117162471,783,782,783,782,6
20230828,105000,117157778,783,783,783,783,0
20230828,104900,117157778,783,783,783,783,51
20230828,104800,117117845,784,783,784,783,796
20230828,104700,116494526,783,783,783,783,3
20230828,104600,116492177,783,782,783,782,2031
20230828,104500,114903934,784,784,784,784,1
20230828,104400,114903150,784,783,784,783,2
20230828,104300,114901583,784,784,784,784,0
20230828,104200,114901583,784,784,784,784,0
20230828,104100,114901583,784,781,784,781,2
20230828,104000,114900018,784,784,784,784,0
20230828,103900,114900018,784,784,784,784,40
20230828,103800,114868658,784,782,784,782,11
20230828,103700,114860054,780,784,784,780,103
20230828,103600,114779306,784,780,784,780,1798
20230828,103500,113376822,784,784,784,784,0
20230828,103400,113376822,784,782,784,782,1002
20230828,103300,112593094,781,781,781,781,1
20230828,103200,112592313,781,782,783,781,67
20230828,103100,112539885,784,784,784,784,65
20230828,103000,112488925,780,780,780,780,20
20230828,102900,112473325,784,779,785,779,52718
20230828,102800,71355477,778,778,778,778,0
20230828,102700,71355477,778,778,778,778,184
20230828,102600,71212325,778,778,778,778,0
20230828,102500,71212325,778,778,778,778,0
20230828,102400,71212325,778,778,778,778,15
20230828,102300,71200655,779,779,779,779,1
20230828,102200,71199876,775,776,776,775,50
20230828,102100,71161125,779,779,779,779,1
20230828,102000,71160346,775,779,779,775,31
20230828,101900,71136317,778,778,778,778,1
20230828,101800,71135539,779,779,779,779,0
20230828,101700,71135539,779,779,779,779,0
20230828,101600,71135539,779,778,779,778,2570
20230828,101500,69135509,779,775,779,775,501
20230828,101400,68747230,779,779,779,779,0
20230828,101300,68747230,779,779,779,779,100
20230828,101200,68669330,779,779,779,775,61
20230828,101100,68621850,776,776,776,776,1388
20230828,101000,67544762,779,779,779,779,0
20230828,100900,67544762,779,779,779,779,0
20230828,100800,67544762,779,779,779,779,1
20230828,100700,67543983,779,779,779,779,0
20230828,100600,67543983,779,776,779,776,101
20230828,100500,67465604,779,779,779,779,0
20230828,100400,67465604,779,776,779,776,46
20230828,100300,67429903,779,779,779,779,10
20230828,100200,67422113,779,779,779,779,7
20230828,100100,67416660,779,779,779,779,0
20230828,100000,67416660,779,779,779,779,0
20230828,095900,67416660,779,779,779,779,0
20230828,095800,67416660,779,779,779,779,2
20230828,095700,67415102,775,775,775,775,0
20230828,095600,67415102,775,775,775,775,1000
20230828,095500,66640102,775,775,775,775,300
20230828,095400,66407602,776,776,776,776,0
20230828,095300,66407602,776,778,779,776,1200
20230828,095200,65473106,778,779,779,778,87
20230828,095100,65405419,778,779,779,778,15
20230828,095000,65393744,779,779,779,779,3
20230828,094900,65391407,778,779,779,778,1017
20230828,094800,64600164,779,779,779,779,90
20230828,094700,64530054,778,778,779,778,473
20230828,094600,64162058,778,779,779,778,21
20230828,094500,64145719,779,779,779,779,0
20230828,094400,64145719,779,779,779,779,1284
20230828,094300,63145483,779,779,779,779,0
20230828,094200,63145483,779,778,779,778,1367
20230828,094100,62081945,778,778,778,778,384
20230828,094000,61783193,778,778,778,778,262
20230828,093900,61579357,775,779,779,775,11
20230828,093800,61570792,779,779,779,779,106
20230828,093700,61488218,779,779,779,779,397
20230828,093600,61178955,779,779,779,775,6939
20230828,093500,55780406,779,779,779,778,63
20230828,093400,55731349,779,778,779,778,625
20230828,093300,55245095,778,776,778,775,807
20230828,093200,54617975,776,776,776,776,611
20230828,093100,54143839,776,776,776,776,13
20230828,093000,54133751,776,776,776,776,1535
20230828,092900,52942591,775,775,775,775,0
20230828,092800,52942591,775,776,776,775,16
20230828,092700,52930176,776,776,776,776,313
20230828,092600,52687288,779,778,779,778,2
20230828,092500,52685731,779,776,779,776,15259
20230828,092400,40814766,776,776,776,776,1
20230828,092300,40813990,776,776,776,776,2
20230828,092200,40812438,776,775,776,775,452
20230828,092100,40462137,774,771,774,771,350
20230828,092000,40191282,774,774,774,774,16
20230828,091900,40178898,774,774,774,774,0
20230828,091800,40178898,774,774,774,774,3
20230828,091700,40176576,770,774,774,770,7707
20230828,091600,34240068,774,772,774,772,95
20230828,091500,34166700,772,772,772,772,5396
20230828,091400,30000988,774,774,774,774,45
20230828,091300,29966158,774,774,774,774,7
20230828,091200,29960740,775,775,775,775,5
20230828,091100,29956865,775,775,775,771,60
20230828,091000,29910545,770,772,772,770,2864
20230828,090900,27701980,772,772,776,772,6647
20230828,090800,22570492,772,773,773,772,2014
20230828,090700,21013684,773,773,777,773,855
20230828,090600,20352765,773,773,773,773,101
20230828,090500,20274692,773,773,777,773,73
20230828,090400,20218019,773,778,778,773,523
20230828,090300,19813690,777,775,778,772,13440
20230828,090200,9418685,779,776,780,775,7964
20230828,090100,3240076,776,781,781,776,2220
20230828,090000,1506600,781,780,781,780,1882