KissMeData/010280/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,185000,163595617,814,814,814,814,2525
20230825,184900,163595617,814,814,814,814,0
20230825,184800,163595617,814,814,814,814,0
20230825,184700,163595617,814,814,814,814,0
20230825,184600,163595617,814,814,814,814,0
20230825,184500,163595617,814,814,814,814,0
20230825,184400,163595617,814,814,814,814,0
20230825,184300,163595617,814,814,814,814,0
20230825,184200,163595617,814,814,814,814,0
20230825,184100,163595617,814,814,814,814,0
20230825,184000,163595617,814,814,814,814,0
20230825,183900,163595617,814,814,814,814,0
20230825,183800,163595617,814,814,814,814,0
20230825,183700,163595617,814,814,814,814,0
20230825,183600,163595617,814,814,814,814,0
20230825,183500,163595617,814,814,814,814,0
20230825,183400,163595617,814,814,814,814,0
20230825,183300,163595617,814,814,814,814,0
20230825,183200,163595617,814,814,814,814,0
20230825,183100,163595617,814,814,814,814,0
20230825,183000,163595617,814,814,814,814,0
20230825,182900,163595617,814,814,814,814,0
20230825,182800,163595617,814,814,814,814,0
20230825,182700,163595617,814,814,814,814,0
20230825,182600,163595617,814,814,814,814,0
20230825,182500,163595617,814,814,814,814,0
20230825,182400,163595617,814,814,814,814,0
20230825,182300,163595617,814,814,814,814,0
20230825,182200,163595617,814,814,814,814,0
20230825,182100,163595617,814,814,814,814,0
20230825,182000,163595617,814,814,814,814,2525
20230825,181900,163595617,814,814,814,814,0
20230825,181800,163595617,814,814,814,814,0
20230825,181700,163595617,814,814,814,814,0
20230825,181600,163595617,814,814,814,814,0
20230825,181500,163595617,814,814,814,814,0
20230825,181400,163595617,814,814,814,814,0
20230825,181300,163595617,814,814,814,814,0
20230825,181200,163595617,814,814,814,814,0
20230825,181100,163595617,814,814,814,814,0
20230825,181000,163595617,814,814,814,814,0
20230825,180900,163595617,814,814,814,814,0
20230825,180800,163595617,814,814,814,814,0
20230825,180700,163595617,814,814,814,814,0
20230825,180600,163595617,814,814,814,814,0
20230825,180500,163595617,814,814,814,814,0
20230825,180400,163595617,814,814,814,814,0
20230825,180300,163595617,814,814,814,814,0
20230825,180200,163595617,814,814,814,814,0
20230825,180100,163595617,814,814,814,814,0
20230825,180000,163595617,814,814,814,814,0
20230825,175900,163595617,814,814,814,814,0
20230825,175800,163595617,814,814,814,814,0
20230825,175700,163595617,814,814,814,814,0
20230825,175600,163595617,814,814,814,814,0
20230825,175500,163595617,814,814,814,814,0
20230825,175400,163595617,814,814,814,814,0
20230825,175300,163595617,814,814,814,814,0
20230825,175200,163595617,814,814,814,814,0
20230825,175100,163595617,814,814,814,814,0
20230825,175000,163595617,814,814,814,814,2525
20230825,174900,163595617,814,814,814,814,0
20230825,174800,163595617,814,814,814,814,0
20230825,174700,163595617,814,814,814,814,0
20230825,174600,163595617,814,814,814,814,0
20230825,174500,163595617,814,814,814,814,0
20230825,174400,163595617,814,814,814,814,0
20230825,174300,163595617,814,814,814,814,0
20230825,174200,163595617,814,814,814,814,0
20230825,174100,163595617,814,814,814,814,0
20230825,174000,163595617,814,814,814,814,0
20230825,173900,163595617,814,814,814,814,0
20230825,173800,163595617,814,814,814,814,0
20230825,173700,163595617,814,814,814,814,0
20230825,173600,163595617,814,814,814,814,0
20230825,173500,163595617,814,814,814,814,0
20230825,173400,163595617,814,814,814,814,0
20230825,173300,163595617,814,814,814,814,0
20230825,173200,163595617,814,814,814,814,0
20230825,173100,163595617,814,814,814,814,0
20230825,173000,163595617,814,814,814,814,0
20230825,172900,163595617,814,814,814,814,0
20230825,172800,163595617,814,814,814,814,0
20230825,172700,163595617,814,814,814,814,0
20230825,172600,163595617,814,814,814,814,0
20230825,172500,163595617,814,814,814,814,0
20230825,172400,163595617,814,814,814,814,0
20230825,172300,163595617,814,814,814,814,0
20230825,172200,163595617,814,814,814,814,0
20230825,172100,163595617,814,814,814,814,0
20230825,172000,163595617,814,814,814,814,2525
20230825,171900,163595617,814,814,814,814,0
20230825,171800,163595617,814,814,814,814,0
20230825,171700,163595617,814,814,814,814,0
20230825,171600,163595617,814,814,814,814,0
20230825,171500,163595617,814,814,814,814,0
20230825,171400,163595617,814,814,814,814,0
20230825,171300,163595617,814,814,814,814,0
20230825,171200,163595617,814,814,814,814,0
20230825,171100,163595617,814,814,814,814,0
20230825,171000,163595617,814,814,814,814,0
20230825,170900,163595617,814,814,814,814,0
20230825,170800,163595617,814,814,814,814,0
20230825,170700,163595617,814,814,814,814,0
20230825,170600,163595617,814,814,814,814,0
20230825,170500,163595617,814,814,814,814,0
20230825,170400,163595617,814,814,814,814,0
20230825,170300,163595617,814,814,814,814,0
20230825,170200,163595617,814,814,814,814,0
20230825,170100,163595617,814,814,814,814,0
20230825,170000,163595617,814,814,814,814,0
20230825,165900,163595617,814,814,814,814,0
20230825,165800,163595617,814,814,814,814,0
20230825,165700,163595617,814,814,814,814,0
20230825,165600,163595617,814,814,814,814,0
20230825,165500,163595617,814,814,814,814,0
20230825,165400,163595617,814,814,814,814,0
20230825,165300,163595617,814,814,814,814,0
20230825,165200,163595617,814,814,814,814,0
20230825,165100,163595617,814,814,814,814,0
20230825,165000,163595617,814,814,814,814,2525
20230825,164900,163595617,814,814,814,814,0
20230825,164800,163595617,814,814,814,814,0
20230825,164700,163595617,814,814,814,814,0
20230825,164600,163595617,814,814,814,814,0
20230825,164500,163595617,814,814,814,814,0
20230825,164400,163595617,814,814,814,814,0
20230825,164300,163595617,814,814,814,814,0
20230825,164200,163595617,814,814,814,814,0
20230825,164100,163595617,814,814,814,814,0
20230825,164000,163595617,814,814,814,814,0
20230825,163900,163595617,814,814,814,814,0
20230825,163800,163595617,814,814,814,814,0
20230825,163700,163595617,814,814,814,814,0
20230825,163600,163595617,814,814,814,814,0
20230825,163500,163595617,814,814,814,814,0
20230825,163400,163595617,814,814,814,814,0
20230825,163300,163595617,814,814,814,814,0
20230825,163200,163595617,814,814,814,814,0
20230825,163100,163595617,814,814,814,814,0
20230825,163000,163595617,814,814,814,814,0
20230825,162900,163595617,814,814,814,814,0
20230825,162800,163595617,814,814,814,814,0
20230825,162700,163595617,814,814,814,814,0
20230825,162600,163595617,814,814,814,814,0
20230825,162500,163595617,814,814,814,814,0
20230825,162400,163595617,814,814,814,814,0
20230825,162300,163595617,814,814,814,814,0
20230825,162200,163595617,814,814,814,814,0
20230825,162100,163595617,814,814,814,814,0
20230825,162000,163595617,814,814,814,814,2525
20230825,161900,163595617,814,814,814,814,0
20230825,161800,163595617,814,814,814,814,0
20230825,161700,163595617,814,814,814,814,0
20230825,161600,163595617,814,814,814,814,0
20230825,161500,163595617,814,814,814,814,0
20230825,161400,163595617,814,814,814,814,0
20230825,161300,163595617,814,814,814,814,0
20230825,161200,163595617,814,814,814,814,0
20230825,161100,163595617,814,814,814,814,0
20230825,161000,163595617,814,814,814,814,0
20230825,160900,163595617,814,814,814,814,0
20230825,160800,163595617,814,814,814,814,0
20230825,160700,163595617,814,814,814,814,0
20230825,160600,163595617,814,814,814,814,0
20230825,160500,163595617,814,814,814,814,0
20230825,160400,163595617,814,814,814,814,0
20230825,160300,163595617,814,814,814,814,0
20230825,160200,163595617,814,814,814,814,0
20230825,160100,163595617,814,814,814,814,0
20230825,160000,163595617,814,814,814,814,0
20230825,155900,163595617,814,814,814,814,0
20230825,155800,163595617,814,814,814,814,0
20230825,155700,163595617,814,814,814,814,0
20230825,155600,163595617,814,814,814,814,0
20230825,155500,163595617,814,814,814,814,0
20230825,155400,163595617,814,814,814,814,0
20230825,155300,163595617,814,814,814,814,0
20230825,155200,163595617,814,814,814,814,0
20230825,155100,163595617,814,814,814,814,0
20230825,155000,163595617,814,814,814,814,2525
20230825,154900,163595617,814,814,814,814,0
20230825,154800,163595617,814,814,814,814,0
20230825,154700,163595617,814,814,814,814,0
20230825,154600,163595617,814,814,814,814,0
20230825,154500,163595617,814,814,814,814,0
20230825,154400,163595617,814,814,814,814,0
20230825,154300,163595617,814,814,814,814,0
20230825,154200,163595617,814,814,814,814,0
20230825,154100,163595617,814,814,814,814,0
20230825,154000,163595617,814,814,814,814,0
20230825,153900,163595617,814,814,814,814,0
20230825,153800,163595617,814,814,814,814,0
20230825,153700,163595617,814,814,814,814,0
20230825,153600,163595617,814,814,814,814,0
20230825,153500,163595617,814,814,814,814,0
20230825,153400,163595617,814,814,814,814,0
20230825,153300,163595617,814,814,814,814,0
20230825,153200,163595617,814,814,814,814,0
20230825,153100,163595617,814,814,814,814,0
20230825,153000,163595617,814,814,814,814,2525
20230825,152900,161540267,820,820,820,820,0
20230825,152800,161540267,820,820,820,820,0
20230825,152700,161540267,820,820,820,820,0
20230825,152600,161540267,820,820,820,820,0
20230825,152500,161540267,820,820,820,820,0
20230825,152400,161540267,820,820,820,820,0
20230825,152300,161540267,820,820,820,820,0
20230825,152200,161540267,820,820,820,820,0
20230825,152100,161540267,820,820,820,820,0
20230825,152000,161540267,820,820,820,820,0
20230825,151900,161540267,820,820,820,820,9
20230825,151800,161532887,820,820,820,820,0
20230825,151700,161532887,820,820,820,820,0
20230825,151600,161532887,820,819,820,819,7
20230825,151500,161527152,819,819,819,819,1
20230825,151400,161526333,818,818,818,818,0
20230825,151300,161526333,818,818,818,818,0
20230825,151200,161526333,818,818,818,818,3599
20230825,151100,158582351,818,818,818,818,0
20230825,151000,158582351,818,818,818,818,0
20230825,150900,158582351,818,818,818,818,0
20230825,150800,158582351,818,818,818,818,1
20230825,150700,158581533,814,814,814,814,0
20230825,150600,158581533,814,814,814,814,0
20230825,150500,158581533,814,814,814,814,332
20230825,150400,158311285,814,814,814,814,0
20230825,150300,158311285,814,818,818,814,691
20230825,150200,157746411,818,818,818,818,0
20230825,150100,157746411,818,818,818,818,0
20230825,150000,157746411,818,818,818,818,0
20230825,145900,157746411,818,818,818,818,0
20230825,145800,157746411,818,818,818,818,0
20230825,145700,157746411,818,818,818,818,0
20230825,145600,157746411,818,815,818,815,1501
20230825,145500,156523093,815,815,815,815,0
20230825,145400,156523093,815,815,815,815,0
20230825,145300,156523093,815,815,815,815,0
20230825,145200,156523093,815,815,815,815,0
20230825,145100,156523093,815,815,815,815,0
20230825,145000,156523093,815,815,815,815,0
20230825,144900,156523093,815,815,815,815,0
20230825,144800,156523093,815,817,817,815,3000
20230825,144700,154076857,818,818,818,818,0
20230825,144600,154076857,818,818,818,818,0
20230825,144500,154076857,818,818,818,818,0
20230825,144400,154076857,818,818,818,818,0
20230825,144300,154076857,818,818,818,818,0
20230825,144200,154076857,818,818,818,818,40
20230825,144100,154044137,816,816,816,816,0
20230825,144000,154044137,816,816,816,816,0
20230825,143900,154044137,816,816,816,816,0
20230825,143800,154044137,816,816,816,816,611
20230825,143700,153545561,818,818,818,818,0
20230825,143600,153545561,818,818,818,818,0
20230825,143500,153545561,818,818,818,818,0
20230825,143400,153545561,818,818,818,818,0
20230825,143300,153545561,818,818,818,818,4
20230825,143200,153542289,818,818,818,818,0
20230825,143100,153542289,818,818,818,818,0
20230825,143000,153542289,818,818,818,818,0
20230825,142900,153542289,818,818,818,818,10
20230825,142800,153534109,817,817,817,817,0
20230825,142700,153534109,817,817,817,817,9
20230825,142600,153526756,817,817,817,817,0
20230825,142500,153526756,817,817,817,817,0
20230825,142400,153526756,817,817,817,817,0
20230825,142300,153526756,817,817,817,817,4
20230825,142200,153523488,814,814,814,814,1074
20230825,142100,152649252,818,818,818,818,0
20230825,142000,152649252,818,818,818,818,0
20230825,141900,152649252,818,818,818,818,11
20230825,141800,152640254,818,818,818,818,0
20230825,141700,152640254,818,818,818,818,0
20230825,141600,152640254,818,818,818,818,0
20230825,141500,152640254,818,818,818,818,0
20230825,141400,152640254,818,818,818,818,0
20230825,141300,152640254,818,818,818,818,0
20230825,141200,152640254,818,817,818,817,7
20230825,141100,152634529,814,815,815,814,56
20230825,141000,152588897,815,815,815,815,0
20230825,140900,152588897,815,815,815,815,0
20230825,140800,152588897,815,815,815,815,0
20230825,140700,152588897,815,814,815,814,964
20230825,140600,151803238,815,815,815,815,50
20230825,140500,151762488,815,815,815,815,0
20230825,140400,151762488,815,815,815,815,0
20230825,140300,151762488,815,815,815,815,0
20230825,140200,151762488,815,815,815,815,1
20230825,140100,151761673,815,815,815,815,0
20230825,140000,151761673,815,815,815,815,0
20230825,135900,151761673,815,815,815,815,0
20230825,135800,151761673,815,815,815,815,0
20230825,135700,151761673,815,815,815,815,5
20230825,135600,151757598,815,814,815,814,18
20230825,135500,151742943,814,814,814,814,130
20230825,135400,151637123,814,814,814,814,570
20230825,135300,151173143,815,815,815,815,0
20230825,135200,151173143,815,815,815,815,0
20230825,135100,151173143,815,815,815,815,7
20230825,135000,151167438,815,815,815,815,11
20230825,134900,151158473,815,815,815,815,0
20230825,134800,151158473,815,815,815,815,1
20230825,134700,151157658,817,817,817,817,2208
20230825,134600,149353722,817,817,817,817,233
20230825,134500,149163361,816,816,816,816,479
20230825,134400,148772497,816,816,816,816,30
20230825,134300,148748017,815,815,815,815,2313
20230825,134200,146862922,814,814,814,814,9
20230825,134100,146855596,815,815,815,815,1040
20230825,134000,146007996,814,814,814,814,11
20230825,133900,145999042,815,815,815,815,0
20230825,133800,145999042,815,815,815,815,0
20230825,133700,145999042,815,815,815,815,0
20230825,133600,145999042,815,815,815,815,145
20230825,133500,145880867,815,815,815,815,0
20230825,133400,145880867,815,815,815,815,0
20230825,133300,145880867,815,815,815,815,0
20230825,133200,145880867,815,815,815,815,1
20230825,133100,145880052,815,814,815,814,521
20230825,133000,145455957,814,814,814,814,5
20230825,132900,145451887,814,814,814,814,0
20230825,132800,145451887,814,814,814,814,0
20230825,132700,145451887,814,814,814,814,0
20230825,132600,145451887,814,814,814,814,0
20230825,132500,145451887,814,814,814,814,1
20230825,132400,145451073,814,814,814,814,0
20230825,132300,145451073,814,814,814,814,0
20230825,132200,145451073,814,814,814,814,0
20230825,132100,145451073,814,814,814,814,0
20230825,132000,145451073,814,814,814,814,3354
20230825,131900,142720917,814,814,814,814,0
20230825,131800,142720917,814,814,814,814,19
20230825,131700,142705451,814,814,814,814,20
20230825,131600,142689171,814,814,814,814,613
20230825,131500,142190189,814,814,814,814,0
20230825,131400,142190189,814,814,814,814,1010
20230825,131300,141368049,813,813,813,813,0
20230825,131200,141368049,813,813,813,813,55
20230825,131100,141323334,814,814,814,814,10
20230825,131000,141315194,814,814,814,814,1
20230825,130900,141314380,814,814,814,814,1
20230825,130800,141313566,814,814,814,814,7000
20230825,130700,135615566,815,815,815,815,3
20230825,130600,135613121,815,815,815,815,1
20230825,130500,135612306,814,815,815,814,2
20230825,130400,135610677,815,815,815,815,3
20230825,130300,135608232,814,814,814,814,0
20230825,130200,135608232,814,814,814,814,0
20230825,130100,135608232,814,817,817,814,51
20230825,130000,135566574,817,817,817,817,0
20230825,125900,135566574,817,817,817,817,0
20230825,125800,135566574,817,817,817,817,0
20230825,125700,135566574,817,817,817,817,10
20230825,125600,135558404,815,815,815,815,0
20230825,125500,135558404,815,815,815,815,2952
20230825,125400,133152524,815,815,815,815,0
20230825,125300,133152524,815,815,815,815,0
20230825,125200,133152524,815,815,815,815,0
20230825,125100,133152524,815,815,815,815,505
20230825,125000,132740949,815,815,815,815,0
20230825,124900,132740949,815,815,815,815,3183
20230825,124800,130146804,817,817,817,817,0
20230825,124700,130146804,817,817,817,817,0
20230825,124600,130146804,817,817,817,817,0
20230825,124500,130146804,817,817,817,817,29
20230825,124400,130123111,815,815,815,815,0
20230825,124300,130123111,815,815,815,815,0
20230825,124200,130123111,815,815,815,815,0
20230825,124100,130123111,815,815,815,815,0
20230825,124000,130123111,815,815,815,815,0
20230825,123900,130123111,815,815,815,815,0
20230825,123800,130123111,815,816,816,815,2089
20230825,123700,128420175,817,817,817,817,0
20230825,123600,128420175,817,817,817,817,4416
20230825,123500,124812303,816,816,816,816,0
20230825,123400,124812303,816,816,816,816,1
20230825,123300,124811487,816,817,817,816,1219
20230825,123200,123816782,817,817,817,817,2
20230825,123100,123815148,817,817,817,817,20
20230825,123000,123798808,817,817,817,817,3481
20230825,122900,120954831,818,818,818,818,1
20230825,122800,120954013,818,818,818,818,1
20230825,122700,120953195,817,819,819,817,5249
20230825,122600,116664492,818,818,818,818,0
20230825,122500,116664492,818,818,818,818,0
20230825,122400,116664492,818,818,818,818,0
20230825,122300,116664492,818,818,818,818,1
20230825,122200,116663674,818,818,818,818,0
20230825,122100,116663674,818,818,818,818,0
20230825,122000,116663674,818,818,818,818,0
20230825,121900,116663674,818,818,818,818,0
20230825,121800,116663674,818,818,818,818,0
20230825,121700,116663674,818,818,818,818,0
20230825,121600,116663674,818,817,818,817,248
20230825,121500,116460887,818,818,818,817,972
20230825,121400,115665799,818,819,819,818,70
20230825,121300,115608503,818,818,818,818,0
20230825,121200,115608503,818,818,818,818,1900
20230825,121100,114054303,818,818,818,818,650
20230825,121000,113522603,818,818,818,818,0
20230825,120900,113522603,818,818,818,818,6385
20230825,120800,108299673,819,819,819,818,1007
20230825,120700,107474947,818,818,818,818,1
20230825,120600,107474129,819,819,819,819,0
20230825,120500,107474129,819,819,819,819,1
20230825,120400,107473310,820,820,820,820,1
20230825,120300,107472490,820,820,820,820,0
20230825,120200,107472490,820,820,820,820,300
20230825,120100,107226490,821,821,821,821,0
20230825,120000,107226490,821,821,821,821,0
20230825,115900,107226490,821,821,821,821,0
20230825,115800,107226490,821,821,821,821,0
20230825,115700,107226490,821,821,821,821,0
20230825,115600,107226490,821,821,821,821,0
20230825,115500,107226490,821,821,821,821,1
20230825,115400,107225669,820,820,820,820,0
20230825,115300,107225669,820,820,820,820,0
20230825,115200,107225669,820,820,820,820,0
20230825,115100,107225669,820,820,820,820,1
20230825,115000,107224849,821,821,821,821,0
20230825,114900,107224849,821,821,821,821,0
20230825,114800,107224849,821,821,821,821,0
20230825,114700,107224849,821,821,821,821,0
20230825,114600,107224849,821,821,821,821,0
20230825,114500,107224849,821,822,822,821,721
20230825,114400,106632907,820,820,820,820,0
20230825,114300,106632907,820,820,820,820,0
20230825,114200,106632907,820,820,820,820,0
20230825,114100,106632907,820,820,820,820,0
20230825,114000,106632907,820,820,820,820,0
20230825,113900,106632907,820,820,820,820,0
20230825,113800,106632907,820,820,820,820,0
20230825,113700,106632907,820,820,820,820,1
20230825,113600,106632087,820,820,820,820,1
20230825,113500,106631267,822,822,822,822,1
20230825,113400,106630445,822,822,822,822,0
20230825,113300,106630445,822,822,822,822,1
20230825,113200,106629623,818,819,819,818,2510
20230825,113100,104574377,822,822,822,822,1
20230825,113000,104573555,819,819,819,819,0
20230825,112900,104573555,819,819,819,819,0
20230825,112800,104573555,819,819,819,819,93
20230825,112700,104497388,819,819,819,819,14
20230825,112600,104485922,822,822,822,822,1
20230825,112500,104485100,819,819,819,819,0
20230825,112400,104485100,819,819,819,819,25
20230825,112300,104464625,821,821,821,821,0
20230825,112200,104464625,821,821,821,821,0
20230825,112100,104464625,821,821,821,821,0
20230825,112000,104464625,821,821,821,821,10584
20230825,111900,95775161,821,821,821,821,1010
20230825,111800,94945951,821,821,821,821,0
20230825,111700,94945951,821,821,821,821,0
20230825,111600,94945951,821,821,821,821,0
20230825,111500,94945951,821,821,821,821,0
20230825,111400,94945951,821,821,821,821,0
20230825,111300,94945951,821,821,821,821,0
20230825,111200,94945951,821,821,821,821,11491
20230825,111100,85511840,818,818,818,818,0
20230825,111000,85511840,818,818,818,818,0
20230825,110900,85511840,818,818,818,818,0
20230825,110800,85511840,818,818,818,818,0
20230825,110700,85511840,818,818,818,818,0
20230825,110600,85511840,818,818,818,818,500
20230825,110500,85102840,821,821,821,821,0
20230825,110400,85102840,821,821,821,821,0
20230825,110300,85102840,821,821,821,821,0
20230825,110200,85102840,821,821,821,821,0
20230825,110100,85102840,821,821,821,821,0
20230825,110000,85102840,821,821,821,821,0
20230825,105900,85102840,821,821,821,821,0
20230825,105800,85102840,821,821,821,821,0
20230825,105700,85102840,821,821,821,821,20
20230825,105600,85086420,821,821,821,821,0
20230825,105500,85086420,821,821,821,821,0
20230825,105400,85086420,821,821,821,821,0
20230825,105300,85086420,821,821,821,821,0
20230825,105200,85086420,821,821,821,821,0
20230825,105100,85086420,821,821,821,821,0
20230825,105000,85086420,821,821,821,821,0
20230825,104900,85086420,821,821,821,821,0
20230825,104800,85086420,821,821,821,821,784
20230825,104700,84442756,821,821,821,821,0
20230825,104600,84442756,821,821,821,821,20
20230825,104500,84426336,821,821,821,821,0
20230825,104400,84426336,821,821,821,821,3
20230825,104300,84423873,821,821,821,821,789
20230825,104200,83776104,821,821,821,821,0
20230825,104100,83776104,821,821,821,821,0
20230825,104000,83776104,821,821,821,821,0
20230825,103900,83776104,821,821,821,821,1
20230825,103800,83775283,819,819,819,819,300
20230825,103700,83529583,818,821,821,818,6043
20230825,103600,78583834,821,821,821,819,1012
20230825,103500,77754980,821,821,821,821,0
20230825,103400,77754980,821,821,821,821,100
20230825,103300,77672880,820,820,820,820,0
20230825,103200,77672880,820,820,820,820,1439
20230825,103100,76492900,820,820,820,820,0
20230825,103000,76492900,820,821,821,820,8000
20230825,102900,69932299,822,822,822,822,407
20230825,102800,69597745,822,822,822,822,0
20230825,102700,69597745,822,822,822,822,6149
20230825,102600,64543267,823,823,823,823,755
20230825,102500,63921902,822,822,822,822,0
20230825,102400,63921902,822,822,822,822,180
20230825,102300,63773942,823,823,823,823,200
20230825,102200,63609342,823,825,825,823,1476
20230825,102100,62394592,823,823,823,823,507
20230825,102000,61977331,825,824,825,824,401
20230825,101900,61646880,824,824,824,824,126
20230825,101800,61543056,824,824,824,824,0
20230825,101700,61543056,824,824,824,824,0
20230825,101600,61543056,824,824,824,824,0
20230825,101500,61543056,824,823,824,823,275
20230825,101400,61316457,824,824,824,824,0
20230825,101300,61316457,824,824,824,824,0
20230825,101200,61316457,824,824,824,824,0
20230825,101100,61316457,824,824,824,824,26
20230825,101000,61295033,823,823,823,823,0
20230825,100900,61295033,823,823,823,823,0
20230825,100800,61295033,823,823,823,823,0
20230825,100700,61295033,823,823,823,823,0
20230825,100600,61295033,823,823,823,823,1663
20230825,100500,59926384,823,823,823,823,70
20230825,100400,59868774,823,823,823,823,0
20230825,100300,59868774,823,823,823,823,0
20230825,100200,59868774,823,823,823,823,1
20230825,100100,59867951,823,825,825,823,2096
20230825,100000,58142941,825,825,825,825,1
20230825,095900,58142116,825,825,825,825,10
20230825,095800,58133866,825,825,825,825,10
20230825,095700,58125616,825,823,825,823,8
20230825,095600,58119030,827,827,827,827,0
20230825,095500,58119030,827,827,827,827,2
20230825,095400,58117376,826,826,826,826,1000
20230825,095300,57291376,825,828,828,825,11137
20230825,095200,48103212,828,828,828,828,0
20230825,095100,48103212,828,827,828,827,128
20230825,095000,47997257,827,827,827,827,185
20230825,094900,47844262,827,827,827,827,189
20230825,094800,47687959,827,827,827,827,128
20230825,094700,47582103,827,826,827,826,207
20230825,094600,47410923,827,826,827,826,128
20230825,094500,47305074,827,826,827,826,64
20230825,094400,47252148,827,827,827,827,65
20230825,094300,47198393,826,826,826,826,0
20230825,094200,47198393,826,826,826,826,0
20230825,094100,47198393,826,826,826,826,0
20230825,094000,47198393,826,826,826,826,10
20230825,093900,47190133,827,827,827,827,0
20230825,093800,47190133,827,827,827,827,2054
20230825,093700,45491475,826,826,826,826,36
20230825,093600,45461739,826,823,826,823,1006
20230825,093500,44633783,826,826,826,826,0
20230825,093400,44633783,826,826,826,826,3
20230825,093300,44631305,827,827,827,827,0
20230825,093200,44631305,827,825,827,825,510
20230825,093100,44210540,826,824,826,824,7
20230825,093000,44204764,823,823,823,823,272
20230825,092900,43980908,822,824,827,822,1108
20230825,092800,43070104,823,823,823,823,6000
20230825,092700,38132104,825,825,825,825,0
20230825,092600,38132104,825,825,825,825,3233
20230825,092500,35464879,828,828,828,828,0
20230825,092400,35464879,828,828,828,828,0
20230825,092300,35464879,828,828,828,828,4
20230825,092200,35461567,828,826,828,826,21
20230825,092100,35444219,826,826,826,826,300
20230825,092000,35196419,829,828,829,828,4600
20230825,091900,31385119,827,827,827,827,3233
20230825,091800,28711428,827,827,827,827,5
20230825,091700,28707293,827,826,827,826,1686
20230825,091600,27314656,826,826,826,826,1000
20230825,091500,26488656,825,825,826,825,132
20230825,091400,26379752,823,823,823,823,372
20230825,091300,26073596,823,823,823,823,0
20230825,091200,26073596,823,823,823,823,0
20230825,091100,26073596,823,824,824,823,81
20230825,091000,26006882,828,820,830,820,10059
20230825,090900,17698120,819,819,819,819,500
20230825,090800,17288620,822,822,822,822,1
20230825,090700,17287798,818,822,822,818,1004
20230825,090600,16466510,822,818,822,817,1145
20230825,090500,15530795,821,822,824,821,1286
20230825,090400,14473648,823,821,823,821,504
20230825,090300,14058917,821,821,821,821,210
20230825,090200,13886507,821,818,821,817,2700
20230825,090100,11677570,820,820,820,820,7808
20230825,090000,5275010,819,819,819,819,4970