KissMeData/085810/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194000,48638963,1521,1521,1521,1521,3023
20230828,193900,48638963,1521,1521,1521,1521,0
20230828,193800,48638963,1521,1521,1521,1521,0
20230828,193700,48638963,1521,1521,1521,1521,0
20230828,193600,48638963,1521,1521,1521,1521,0
20230828,193500,48638963,1521,1521,1521,1521,0
20230828,193400,48638963,1521,1521,1521,1521,0
20230828,193300,48638963,1521,1521,1521,1521,0
20230828,193200,48638963,1521,1521,1521,1521,0
20230828,193100,48638963,1521,1521,1521,1521,0
20230828,193000,48638963,1521,1521,1521,1521,0
20230828,192900,48638963,1521,1521,1521,1521,0
20230828,192800,48638963,1521,1521,1521,1521,0
20230828,192700,48638963,1521,1521,1521,1521,0
20230828,192600,48638963,1521,1521,1521,1521,0
20230828,192500,48638963,1521,1521,1521,1521,0
20230828,192400,48638963,1521,1521,1521,1521,0
20230828,192300,48638963,1521,1521,1521,1521,0
20230828,192200,48638963,1521,1521,1521,1521,0
20230828,192100,48638963,1521,1521,1521,1521,0
20230828,192000,48638963,1521,1521,1521,1521,0
20230828,191900,48638963,1521,1521,1521,1521,0
20230828,191800,48638963,1521,1521,1521,1521,0
20230828,191700,48638963,1521,1521,1521,1521,0
20230828,191600,48638963,1521,1521,1521,1521,0
20230828,191500,48638963,1521,1521,1521,1521,0
20230828,191400,48638963,1521,1521,1521,1521,0
20230828,191300,48638963,1521,1521,1521,1521,0
20230828,191200,48638963,1521,1521,1521,1521,0
20230828,191100,48638963,1521,1521,1521,1521,0
20230828,191000,48638963,1521,1521,1521,1521,3023
20230828,190900,48638963,1521,1521,1521,1521,0
20230828,190800,48638963,1521,1521,1521,1521,0
20230828,190700,48638963,1521,1521,1521,1521,0
20230828,190600,48638963,1521,1521,1521,1521,0
20230828,190500,48638963,1521,1521,1521,1521,0
20230828,190400,48638963,1521,1521,1521,1521,0
20230828,190300,48638963,1521,1521,1521,1521,0
20230828,190200,48638963,1521,1521,1521,1521,0
20230828,190100,48638963,1521,1521,1521,1521,0
20230828,190000,48638963,1521,1521,1521,1521,0
20230828,185900,48638963,1521,1521,1521,1521,0
20230828,185800,48638963,1521,1521,1521,1521,0
20230828,185700,48638963,1521,1521,1521,1521,0
20230828,185600,48638963,1521,1521,1521,1521,0
20230828,185500,48638963,1521,1521,1521,1521,0
20230828,185400,48638963,1521,1521,1521,1521,0
20230828,185300,48638963,1521,1521,1521,1521,0
20230828,185200,48638963,1521,1521,1521,1521,0
20230828,185100,48638963,1521,1521,1521,1521,0
20230828,185000,48638963,1521,1521,1521,1521,0
20230828,184900,48638963,1521,1521,1521,1521,0
20230828,184800,48638963,1521,1521,1521,1521,0
20230828,184700,48638963,1521,1521,1521,1521,0
20230828,184600,48638963,1521,1521,1521,1521,0
20230828,184500,48638963,1521,1521,1521,1521,0
20230828,184400,48638963,1521,1521,1521,1521,0
20230828,184300,48638963,1521,1521,1521,1521,0
20230828,184200,48638963,1521,1521,1521,1521,0
20230828,184100,48638963,1521,1521,1521,1521,0
20230828,184000,48638963,1521,1521,1521,1521,3023
20230828,183900,48638963,1521,1521,1521,1521,0
20230828,183800,48638963,1521,1521,1521,1521,0
20230828,183700,48638963,1521,1521,1521,1521,0
20230828,183600,48638963,1521,1521,1521,1521,0
20230828,183500,48638963,1521,1521,1521,1521,0
20230828,183400,48638963,1521,1521,1521,1521,0
20230828,183300,48638963,1521,1521,1521,1521,0
20230828,183200,48638963,1521,1521,1521,1521,0
20230828,183100,48638963,1521,1521,1521,1521,0
20230828,183000,48638963,1521,1521,1521,1521,0
20230828,182900,48638963,1521,1521,1521,1521,0
20230828,182800,48638963,1521,1521,1521,1521,0
20230828,182700,48638963,1521,1521,1521,1521,0
20230828,182600,48638963,1521,1521,1521,1521,0
20230828,182500,48638963,1521,1521,1521,1521,0
20230828,182400,48638963,1521,1521,1521,1521,0
20230828,182300,48638963,1521,1521,1521,1521,0
20230828,182200,48638963,1521,1521,1521,1521,0
20230828,182100,48638963,1521,1521,1521,1521,0
20230828,182000,48638963,1521,1521,1521,1521,0
20230828,181900,48638963,1521,1521,1521,1521,0
20230828,181800,48638963,1521,1521,1521,1521,0
20230828,181700,48638963,1521,1521,1521,1521,0
20230828,181600,48638963,1521,1521,1521,1521,0
20230828,181500,48638963,1521,1521,1521,1521,0
20230828,181400,48638963,1521,1521,1521,1521,0
20230828,181300,48638963,1521,1521,1521,1521,0
20230828,181200,48638963,1521,1521,1521,1521,0
20230828,181100,48638963,1521,1521,1521,1521,0
20230828,181000,48638963,1521,1521,1521,1521,3023
20230828,180900,48638963,1521,1521,1521,1521,0
20230828,180800,48638963,1521,1521,1521,1521,0
20230828,180700,48638963,1521,1521,1521,1521,0
20230828,180600,48638963,1521,1521,1521,1521,0
20230828,180500,48638963,1521,1521,1521,1521,0
20230828,180400,48638963,1521,1521,1521,1521,0
20230828,180300,48638963,1521,1521,1521,1521,0
20230828,180200,48638963,1521,1521,1521,1521,0
20230828,180100,48638963,1521,1521,1521,1521,0
20230828,180000,48638963,1521,1521,1521,1521,0
20230828,175900,48638963,1521,1521,1521,1521,0
20230828,175800,48638963,1521,1521,1521,1521,0
20230828,175700,48638963,1521,1521,1521,1521,0
20230828,175600,48638963,1521,1521,1521,1521,0
20230828,175500,48638963,1521,1521,1521,1521,0
20230828,175400,48638963,1521,1521,1521,1521,0
20230828,175300,48638963,1521,1521,1521,1521,0
20230828,175200,48638963,1521,1521,1521,1521,0
20230828,175100,48638963,1521,1521,1521,1521,0
20230828,175000,48638963,1521,1521,1521,1521,0
20230828,174900,48638963,1521,1521,1521,1521,0
20230828,174800,48638963,1521,1521,1521,1521,0
20230828,174700,48638963,1521,1521,1521,1521,0
20230828,174600,48638963,1521,1521,1521,1521,0
20230828,174500,48638963,1521,1521,1521,1521,0
20230828,174400,48638963,1521,1521,1521,1521,0
20230828,174300,48638963,1521,1521,1521,1521,0
20230828,174200,48638963,1521,1521,1521,1521,0
20230828,174100,48638963,1521,1521,1521,1521,0
20230828,174000,48638963,1521,1521,1521,1521,3023
20230828,173900,48638963,1521,1521,1521,1521,0
20230828,173800,48638963,1521,1521,1521,1521,0
20230828,173700,48638963,1521,1521,1521,1521,0
20230828,173600,48638963,1521,1521,1521,1521,0
20230828,173500,48638963,1521,1521,1521,1521,0
20230828,173400,48638963,1521,1521,1521,1521,0
20230828,173300,48638963,1521,1521,1521,1521,0
20230828,173200,48638963,1521,1521,1521,1521,0
20230828,173100,48638963,1521,1521,1521,1521,0
20230828,173000,48638963,1521,1521,1521,1521,0
20230828,172900,48638963,1521,1521,1521,1521,0
20230828,172800,48638963,1521,1521,1521,1521,0
20230828,172700,48638963,1521,1521,1521,1521,0
20230828,172600,48638963,1521,1521,1521,1521,0
20230828,172500,48638963,1521,1521,1521,1521,0
20230828,172400,48638963,1521,1521,1521,1521,0
20230828,172300,48638963,1521,1521,1521,1521,0
20230828,172200,48638963,1521,1521,1521,1521,0
20230828,172100,48638963,1521,1521,1521,1521,0
20230828,172000,48638963,1521,1521,1521,1521,0
20230828,171900,48638963,1521,1521,1521,1521,0
20230828,171800,48638963,1521,1521,1521,1521,0
20230828,171700,48638963,1521,1521,1521,1521,0
20230828,171600,48638963,1521,1521,1521,1521,0
20230828,171500,48638963,1521,1521,1521,1521,0
20230828,171400,48638963,1521,1521,1521,1521,0
20230828,171300,48638963,1521,1521,1521,1521,0
20230828,171200,48638963,1521,1521,1521,1521,0
20230828,171100,48638963,1521,1521,1521,1521,0
20230828,171000,48638963,1521,1521,1521,1521,3023
20230828,170900,48638963,1521,1521,1521,1521,0
20230828,170800,48638963,1521,1521,1521,1521,0
20230828,170700,48638963,1521,1521,1521,1521,0
20230828,170600,48638963,1521,1521,1521,1521,0
20230828,170500,48638963,1521,1521,1521,1521,0
20230828,170400,48638963,1521,1521,1521,1521,0
20230828,170300,48638963,1521,1521,1521,1521,0
20230828,170200,48638963,1521,1521,1521,1521,0
20230828,170100,48638963,1521,1521,1521,1521,0
20230828,170000,48638963,1521,1521,1521,1521,0
20230828,165900,48638963,1521,1521,1521,1521,0
20230828,165800,48638963,1521,1521,1521,1521,0
20230828,165700,48638963,1521,1521,1521,1521,0
20230828,165600,48638963,1521,1521,1521,1521,0
20230828,165500,48638963,1521,1521,1521,1521,0
20230828,165400,48638963,1521,1521,1521,1521,0
20230828,165300,48638963,1521,1521,1521,1521,0
20230828,165200,48638963,1521,1521,1521,1521,0
20230828,165100,48638963,1521,1521,1521,1521,0
20230828,165000,48638963,1521,1521,1521,1521,0
20230828,164900,48638963,1521,1521,1521,1521,0
20230828,164800,48638963,1521,1521,1521,1521,0
20230828,164700,48638963,1521,1521,1521,1521,0
20230828,164600,48638963,1521,1521,1521,1521,0
20230828,164500,48638963,1521,1521,1521,1521,0
20230828,164400,48638963,1521,1521,1521,1521,0
20230828,164300,48638963,1521,1521,1521,1521,0
20230828,164200,48638963,1521,1521,1521,1521,0
20230828,164100,48638963,1521,1521,1521,1521,0
20230828,164000,48638963,1521,1521,1521,1521,3023
20230828,163900,48638963,1521,1521,1521,1521,0
20230828,163800,48638963,1521,1521,1521,1521,0
20230828,163700,48638963,1521,1521,1521,1521,0
20230828,163600,48638963,1521,1521,1521,1521,0
20230828,163500,48638963,1521,1521,1521,1521,0
20230828,163400,48638963,1521,1521,1521,1521,0
20230828,163300,48638963,1521,1521,1521,1521,0
20230828,163200,48638963,1521,1521,1521,1521,0
20230828,163100,48638963,1521,1521,1521,1521,0
20230828,163000,48638963,1521,1521,1521,1521,0
20230828,162900,48638963,1521,1521,1521,1521,0
20230828,162800,48638963,1521,1521,1521,1521,0
20230828,162700,48638963,1521,1521,1521,1521,0
20230828,162600,48638963,1521,1521,1521,1521,0
20230828,162500,48638963,1521,1521,1521,1521,0
20230828,162400,48638963,1521,1521,1521,1521,0
20230828,162300,48638963,1521,1521,1521,1521,0
20230828,162200,48638963,1521,1521,1521,1521,0
20230828,162100,48638963,1521,1521,1521,1521,0
20230828,162000,48638963,1521,1521,1521,1521,0
20230828,161900,48638963,1521,1521,1521,1521,0
20230828,161800,48638963,1521,1521,1521,1521,0
20230828,161700,48638963,1521,1521,1521,1521,0
20230828,161600,48638963,1521,1521,1521,1521,0
20230828,161500,48638963,1521,1521,1521,1521,0
20230828,161400,48638963,1521,1521,1521,1521,0
20230828,161300,48638963,1521,1521,1521,1521,0
20230828,161200,48638963,1521,1521,1521,1521,0
20230828,161100,48638963,1521,1521,1521,1521,0
20230828,161000,48638963,1521,1521,1521,1521,3023
20230828,160900,48638963,1521,1521,1521,1521,0
20230828,160800,48638963,1521,1521,1521,1521,0
20230828,160700,48638963,1521,1521,1521,1521,0
20230828,160600,48638963,1521,1521,1521,1521,0
20230828,160500,48638963,1521,1521,1521,1521,0
20230828,160400,48638963,1521,1521,1521,1521,0
20230828,160300,48638963,1521,1521,1521,1521,0
20230828,160200,48638963,1521,1521,1521,1521,0
20230828,160100,48638963,1521,1521,1521,1521,0
20230828,160000,48638963,1521,1521,1521,1521,0
20230828,155900,48638963,1521,1521,1521,1521,0
20230828,155800,48638963,1521,1521,1521,1521,0
20230828,155700,48638963,1521,1521,1521,1521,0
20230828,155600,48638963,1521,1521,1521,1521,0
20230828,155500,48638963,1521,1521,1521,1521,0
20230828,155400,48638963,1521,1521,1521,1521,0
20230828,155300,48638963,1521,1521,1521,1521,0
20230828,155200,48638963,1521,1521,1521,1521,0
20230828,155100,48638963,1521,1521,1521,1521,0
20230828,155000,48638963,1521,1521,1521,1521,0
20230828,154900,48638963,1521,1521,1521,1521,0
20230828,154800,48638963,1521,1521,1521,1521,0
20230828,154700,48638963,1521,1521,1521,1521,0
20230828,154600,48638963,1521,1521,1521,1521,0
20230828,154500,48638963,1521,1521,1521,1521,0
20230828,154400,48638963,1521,1521,1521,1521,0
20230828,154300,48638963,1521,1521,1521,1521,0
20230828,154200,48638963,1521,1521,1521,1521,0
20230828,154100,48638963,1521,1521,1521,1521,0
20230828,154000,48638963,1521,1521,1521,1521,3023
20230828,153900,48638963,1521,1521,1521,1521,0
20230828,153800,48638963,1521,1521,1521,1521,0
20230828,153700,48638963,1521,1521,1521,1521,0
20230828,153600,48638963,1521,1521,1521,1521,0
20230828,153500,48638963,1521,1521,1521,1521,0
20230828,153400,48638963,1521,1521,1521,1521,0
20230828,153300,48638963,1521,1521,1521,1521,0
20230828,153200,48638963,1521,1521,1521,1521,0
20230828,153100,48638963,1521,1521,1521,1521,0
20230828,153000,48638963,1521,1521,1521,1521,3023
20230828,152900,44040980,1517,1517,1517,1517,0
20230828,152800,44040980,1517,1517,1517,1517,0
20230828,152700,44040980,1517,1517,1517,1517,0
20230828,152600,44040980,1517,1517,1517,1517,0
20230828,152500,44040980,1517,1517,1517,1517,0
20230828,152400,44040980,1517,1517,1517,1517,0
20230828,152300,44040980,1517,1517,1517,1517,0
20230828,152200,44040980,1517,1517,1517,1517,0
20230828,152100,44040980,1517,1517,1517,1517,0
20230828,152000,44040980,1517,1517,1517,1517,0
20230828,151900,44040980,1517,1517,1517,1517,0
20230828,151800,44040980,1517,1517,1517,1517,0
20230828,151700,44040980,1517,1517,1517,1517,0
20230828,151600,44040980,1517,1517,1517,1517,90
20230828,151500,43904450,1510,1510,1510,1510,0
20230828,151400,43904450,1510,1513,1513,1510,1000
20230828,151300,42393922,1512,1516,1516,1512,4500
20230828,151200,35580722,1516,1516,1516,1516,1
20230828,151100,35579206,1517,1517,1517,1517,0
20230828,151000,35579206,1517,1517,1517,1517,5
20230828,150900,35571621,1518,1518,1518,1518,0
20230828,150800,35571621,1518,1518,1518,1518,0
20230828,150700,35571621,1518,1518,1518,1518,0
20230828,150600,35571621,1518,1518,1518,1518,417
20230828,150500,34938615,1518,1518,1518,1518,160
20230828,150400,34695735,1518,1518,1518,1518,0
20230828,150300,34695735,1518,1518,1518,1518,1
20230828,150200,34694217,1518,1519,1519,1518,2
20230828,150100,34691180,1519,1519,1519,1519,0
20230828,150000,34691180,1519,1519,1519,1519,399
20230828,145900,34085099,1525,1525,1525,1525,0
20230828,145800,34085099,1525,1525,1525,1525,0
20230828,145700,34085099,1525,1525,1525,1525,0
20230828,145600,34085099,1525,1525,1525,1525,0
20230828,145500,34085099,1525,1525,1525,1525,0
20230828,145400,34085099,1525,1525,1525,1525,0
20230828,145300,34085099,1525,1525,1525,1525,0
20230828,145200,34085099,1525,1525,1525,1525,0
20230828,145100,34085099,1525,1525,1525,1525,0
20230828,145000,34085099,1525,1525,1525,1525,0
20230828,144900,34085099,1525,1525,1525,1525,0
20230828,144800,34085099,1525,1525,1525,1525,0
20230828,144700,34085099,1525,1525,1525,1525,0
20230828,144600,34085099,1525,1525,1525,1525,0
20230828,144500,34085099,1525,1525,1525,1525,0
20230828,144400,34085099,1525,1525,1525,1525,0
20230828,144300,34085099,1525,1525,1525,1525,0
20230828,144200,34085099,1525,1525,1525,1525,0
20230828,144100,34085099,1525,1525,1525,1525,0
20230828,144000,34085099,1525,1525,1525,1525,0
20230828,143900,34085099,1525,1525,1525,1525,0
20230828,143800,34085099,1525,1525,1525,1525,0
20230828,143700,34085099,1525,1525,1525,1525,0
20230828,143600,34085099,1525,1525,1525,1525,0
20230828,143500,34085099,1525,1525,1525,1525,0
20230828,143400,34085099,1525,1525,1525,1525,0
20230828,143300,34085099,1525,1525,1525,1525,0
20230828,143200,34085099,1525,1525,1525,1525,0
20230828,143100,34085099,1525,1525,1525,1525,0
20230828,143000,34085099,1525,1525,1525,1525,0
20230828,142900,34085099,1525,1525,1525,1525,0
20230828,142800,34085099,1525,1525,1525,1525,0
20230828,142700,34085099,1525,1525,1525,1525,0
20230828,142600,34085099,1525,1525,1525,1525,0
20230828,142500,34085099,1525,1525,1525,1525,0
20230828,142400,34085099,1525,1525,1525,1525,0
20230828,142300,34085099,1525,1525,1525,1525,0
20230828,142200,34085099,1525,1525,1525,1525,0
20230828,142100,34085099,1525,1525,1525,1525,0
20230828,142000,34085099,1525,1525,1525,1525,0
20230828,141900,34085099,1525,1525,1525,1525,366
20230828,141800,33526949,1525,1525,1525,1525,0
20230828,141700,33526949,1525,1525,1525,1525,0
20230828,141600,33526949,1525,1525,1525,1525,0
20230828,141500,33526949,1525,1525,1525,1525,0
20230828,141400,33526949,1525,1525,1525,1525,0
20230828,141300,33526949,1525,1525,1525,1525,0
20230828,141200,33526949,1525,1524,1525,1524,2
20230828,141100,33523900,1519,1519,1519,1519,0
20230828,141000,33523900,1519,1519,1519,1519,0
20230828,140900,33523900,1519,1519,1519,1519,0
20230828,140800,33523900,1519,1519,1519,1519,0
20230828,140700,33523900,1519,1520,1520,1519,2000
20230828,140600,30485727,1520,1520,1520,1520,10
20230828,140500,30470527,1520,1521,1521,1520,1400
20230828,140400,28342401,1521,1522,1522,1521,1400
20230828,140300,26212875,1522,1522,1522,1522,0
20230828,140200,26212875,1522,1522,1522,1522,0
20230828,140100,26212875,1522,1522,1522,1522,0
20230828,140000,26212875,1522,1522,1522,1522,0
20230828,135900,26212875,1522,1522,1522,1522,0
20230828,135800,26212875,1522,1522,1522,1522,0
20230828,135700,26212875,1522,1522,1522,1522,0
20230828,135600,26212875,1522,1522,1522,1522,52
20230828,135500,26133731,1522,1522,1522,1522,0
20230828,135400,26133731,1522,1522,1522,1522,0
20230828,135300,26133731,1522,1522,1522,1522,0
20230828,135200,26133731,1522,1522,1522,1522,0
20230828,135100,26133731,1522,1522,1522,1522,0
20230828,135000,26133731,1522,1522,1522,1522,0
20230828,134900,26133731,1522,1522,1522,1522,0
20230828,134800,26133731,1522,1522,1522,1522,0
20230828,134700,26133731,1522,1522,1522,1522,0
20230828,134600,26133731,1522,1522,1522,1522,0
20230828,134500,26133731,1522,1522,1522,1522,0
20230828,134400,26133731,1522,1522,1522,1522,39
20230828,134300,26074373,1522,1522,1522,1522,0
20230828,134200,26074373,1522,1522,1522,1522,0
20230828,134100,26074373,1522,1522,1522,1522,0
20230828,134000,26074373,1522,1522,1522,1522,0
20230828,133900,26074373,1522,1522,1522,1522,0
20230828,133800,26074373,1522,1522,1522,1522,0
20230828,133700,26074373,1522,1522,1522,1522,0
20230828,133600,26074373,1522,1522,1522,1522,0
20230828,133500,26074373,1522,1522,1522,1522,0
20230828,133400,26074373,1522,1522,1522,1522,0
20230828,133300,26074373,1522,1522,1522,1522,0
20230828,133200,26074373,1522,1522,1522,1522,0
20230828,133100,26074373,1522,1522,1522,1522,219
20230828,133000,25741055,1522,1522,1522,1522,0
20230828,132900,25741055,1522,1522,1522,1522,0
20230828,132800,25741055,1522,1522,1522,1522,0
20230828,132700,25741055,1522,1522,1522,1522,10
20230828,132600,25725835,1526,1526,1526,1526,0
20230828,132500,25725835,1526,1526,1526,1526,0
20230828,132400,25725835,1526,1526,1526,1526,0
20230828,132300,25725835,1526,1526,1526,1526,0
20230828,132200,25725835,1526,1526,1526,1526,0
20230828,132100,25725835,1526,1526,1526,1526,0
20230828,132000,25725835,1526,1526,1526,1526,0
20230828,131900,25725835,1526,1526,1526,1526,0
20230828,131800,25725835,1526,1526,1526,1526,0
20230828,131700,25725835,1526,1526,1526,1526,0
20230828,131600,25725835,1526,1526,1526,1526,0
20230828,131500,25725835,1526,1526,1526,1526,0
20230828,131400,25725835,1526,1526,1526,1526,10
20230828,131300,25710575,1526,1526,1526,1526,0
20230828,131200,25710575,1526,1526,1526,1526,0
20230828,131100,25710575,1526,1526,1526,1526,0
20230828,131000,25710575,1526,1526,1526,1526,0
20230828,130900,25710575,1526,1526,1526,1526,0
20230828,130800,25710575,1526,1526,1526,1526,0
20230828,130700,25710575,1526,1526,1526,1526,0
20230828,130600,25710575,1526,1526,1526,1526,0
20230828,130500,25710575,1526,1526,1526,1526,0
20230828,130400,25710575,1526,1526,1526,1526,0
20230828,130300,25710575,1526,1526,1526,1526,0
20230828,130200,25710575,1526,1526,1526,1526,0
20230828,130100,25710575,1526,1526,1526,1526,0
20230828,130000,25710575,1526,1526,1526,1526,0
20230828,125900,25710575,1526,1526,1526,1526,0
20230828,125800,25710575,1526,1526,1526,1526,0
20230828,125700,25710575,1526,1526,1526,1526,0
20230828,125600,25710575,1526,1526,1526,1526,0
20230828,125500,25710575,1526,1526,1526,1526,0
20230828,125400,25710575,1526,1526,1526,1526,0
20230828,125300,25710575,1526,1526,1526,1526,0
20230828,125200,25710575,1526,1526,1526,1526,0
20230828,125100,25710575,1526,1526,1526,1526,0
20230828,125000,25710575,1526,1526,1526,1526,0
20230828,124900,25710575,1526,1526,1526,1526,0
20230828,124800,25710575,1526,1526,1526,1526,0
20230828,124700,25710575,1526,1526,1526,1526,0
20230828,124600,25710575,1526,1526,1526,1526,0
20230828,124500,25710575,1526,1526,1526,1526,0
20230828,124400,25710575,1526,1526,1526,1526,0
20230828,124300,25710575,1526,1525,1526,1525,181
20230828,124200,25434462,1518,1518,1518,1518,0
20230828,124100,25434462,1518,1518,1518,1518,757
20230828,124000,24285336,1518,1518,1518,1518,0
20230828,123900,24285336,1518,1518,1518,1518,0
20230828,123800,24285336,1518,1518,1518,1518,1000
20230828,123700,22767336,1517,1517,1517,1517,0
20230828,123600,22767336,1517,1517,1517,1517,0
20230828,123500,22767336,1517,1517,1517,1517,0
20230828,123400,22767336,1517,1517,1517,1517,0
20230828,123300,22767336,1517,1517,1517,1517,0
20230828,123200,22767336,1517,1517,1517,1517,0
20230828,123100,22767336,1517,1517,1517,1517,502
20230828,123000,22005802,1517,1517,1517,1517,141
20230828,122900,21791905,1517,1517,1517,1517,0
20230828,122800,21791905,1517,1517,1517,1517,0
20230828,122700,21791905,1517,1517,1517,1517,0
20230828,122600,21791905,1517,1517,1517,1517,0
20230828,122500,21791905,1517,1517,1517,1517,64
20230828,122400,21694817,1516,1516,1516,1516,0
20230828,122300,21694817,1516,1516,1516,1516,0
20230828,122200,21694817,1516,1516,1516,1516,0
20230828,122100,21694817,1516,1516,1516,1516,0
20230828,122000,21694817,1516,1516,1516,1516,0
20230828,121900,21694817,1516,1516,1516,1516,0
20230828,121800,21694817,1516,1517,1517,1516,90
20230828,121700,21558374,1517,1517,1517,1517,1
20230828,121600,21556857,1517,1517,1517,1517,5
20230828,121500,21549272,1516,1516,1516,1516,4
20230828,121400,21543208,1516,1517,1517,1516,1050
20230828,121300,19950904,1517,1517,1517,1517,0
20230828,121200,19950904,1517,1517,1517,1517,0
20230828,121100,19950904,1517,1517,1517,1517,0
20230828,121000,19950904,1517,1517,1517,1517,0
20230828,120900,19950904,1517,1517,1517,1517,0
20230828,120800,19950904,1517,1517,1517,1517,0
20230828,120700,19950904,1517,1517,1517,1517,0
20230828,120600,19950904,1517,1517,1517,1517,13
20230828,120500,19931183,1517,1517,1517,1517,0
20230828,120400,19931183,1517,1517,1517,1517,0
20230828,120300,19931183,1517,1517,1517,1517,0
20230828,120200,19931183,1517,1517,1517,1517,0
20230828,120100,19931183,1517,1517,1517,1517,0
20230828,120000,19931183,1517,1522,1522,1517,1699
20230828,115900,17353549,1526,1526,1526,1526,0
20230828,115800,17353549,1526,1526,1526,1526,0
20230828,115700,17353549,1526,1526,1526,1526,0
20230828,115600,17353549,1526,1526,1526,1526,0
20230828,115500,17353549,1526,1526,1526,1526,0
20230828,115400,17353549,1526,1526,1526,1526,0
20230828,115300,17353549,1526,1526,1526,1526,0
20230828,115200,17353549,1526,1526,1526,1526,0
20230828,115100,17353549,1526,1526,1526,1526,12
20230828,115000,17335237,1527,1527,1527,1527,0
20230828,114900,17335237,1527,1527,1527,1527,0
20230828,114800,17335237,1527,1527,1527,1527,0
20230828,114700,17335237,1527,1527,1527,1527,0
20230828,114600,17335237,1527,1527,1527,1527,5
20230828,114500,17327602,1517,1517,1517,1517,0
20230828,114400,17327602,1517,1517,1517,1517,0
20230828,114300,17327602,1517,1517,1517,1517,0
20230828,114200,17327602,1517,1517,1517,1517,0
20230828,114100,17327602,1517,1517,1517,1517,0
20230828,114000,17327602,1517,1517,1517,1517,0
20230828,113900,17327602,1517,1517,1517,1517,0
20230828,113800,17327602,1517,1517,1517,1517,0
20230828,113700,17327602,1517,1517,1517,1517,0
20230828,113600,17327602,1517,1517,1517,1517,0
20230828,113500,17327602,1517,1517,1517,1517,0
20230828,113400,17327602,1517,1517,1517,1517,0
20230828,113300,17327602,1517,1517,1517,1517,0
20230828,113200,17327602,1517,1517,1517,1517,0
20230828,113100,17327602,1517,1517,1517,1517,0
20230828,113000,17327602,1517,1517,1517,1517,0
20230828,112900,17327602,1517,1517,1517,1517,0
20230828,112800,17327602,1517,1517,1517,1517,0
20230828,112700,17327602,1517,1517,1517,1517,0
20230828,112600,17327602,1517,1517,1517,1517,0
20230828,112500,17327602,1517,1517,1517,1517,0
20230828,112400,17327602,1517,1517,1517,1517,0
20230828,112300,17327602,1517,1517,1517,1517,0
20230828,112200,17327602,1517,1517,1517,1517,0
20230828,112100,17327602,1517,1517,1517,1517,0
20230828,112000,17327602,1517,1517,1517,1517,0
20230828,111900,17327602,1517,1517,1517,1517,0
20230828,111800,17327602,1517,1517,1517,1517,0
20230828,111700,17327602,1517,1517,1517,1517,0
20230828,111600,17327602,1517,1517,1517,1517,0
20230828,111500,17327602,1517,1517,1517,1517,0
20230828,111400,17327602,1517,1517,1517,1517,0
20230828,111300,17327602,1517,1517,1517,1517,0
20230828,111200,17327602,1517,1517,1517,1517,50
20230828,111100,17251752,1527,1527,1527,1527,0
20230828,111000,17251752,1527,1527,1527,1527,0
20230828,110900,17251752,1527,1527,1527,1527,0
20230828,110800,17251752,1527,1527,1527,1527,0
20230828,110700,17251752,1527,1527,1527,1527,0
20230828,110600,17251752,1527,1527,1527,1527,0
20230828,110500,17251752,1527,1527,1527,1527,0
20230828,110400,17251752,1527,1527,1527,1527,0
20230828,110300,17251752,1527,1527,1527,1527,0
20230828,110200,17251752,1527,1527,1527,1527,5
20230828,110100,17244117,1517,1517,1517,1517,0
20230828,110000,17244117,1517,1517,1517,1517,0
20230828,105900,17244117,1517,1517,1517,1517,0
20230828,105800,17244117,1517,1517,1517,1517,0
20230828,105700,17244117,1517,1517,1517,1517,0
20230828,105600,17244117,1517,1517,1517,1517,299
20230828,105500,16790534,1517,1517,1517,1517,0
20230828,105400,16790534,1517,1517,1517,1517,0
20230828,105300,16790534,1517,1517,1517,1517,0
20230828,105200,16790534,1517,1517,1517,1517,0
20230828,105100,16790534,1517,1517,1517,1517,0
20230828,105000,16790534,1517,1517,1517,1517,0
20230828,104900,16790534,1517,1517,1517,1517,51
20230828,104800,16713167,1525,1525,1525,1525,0
20230828,104700,16713167,1525,1525,1525,1525,214
20230828,104600,16386817,1525,1525,1525,1525,0
20230828,104500,16386817,1525,1525,1525,1525,0
20230828,104400,16386817,1525,1525,1525,1525,0
20230828,104300,16386817,1525,1525,1525,1525,0
20230828,104200,16386817,1525,1525,1525,1525,100
20230828,104100,16234317,1525,1525,1525,1525,0
20230828,104000,16234317,1525,1525,1525,1525,0
20230828,103900,16234317,1525,1525,1525,1525,0
20230828,103800,16234317,1525,1525,1525,1525,0
20230828,103700,16234317,1525,1525,1525,1525,0
20230828,103600,16234317,1525,1525,1525,1525,0
20230828,103500,16234317,1525,1525,1525,1525,0
20230828,103400,16234317,1525,1525,1525,1525,0
20230828,103300,16234317,1525,1525,1525,1525,0
20230828,103200,16234317,1525,1525,1525,1525,26
20230828,103100,16194667,1525,1525,1525,1525,0
20230828,103000,16194667,1525,1525,1525,1525,710
20230828,102900,15111917,1530,1530,1530,1530,1
20230828,102800,15110387,1530,1530,1530,1530,0
20230828,102700,15110387,1530,1530,1530,1530,0
20230828,102600,15110387,1530,1530,1530,1530,0
20230828,102500,15110387,1530,1530,1530,1530,0
20230828,102400,15110387,1530,1530,1530,1530,0
20230828,102300,15110387,1530,1530,1530,1530,0
20230828,102200,15110387,1530,1530,1530,1530,0
20230828,102100,15110387,1530,1530,1530,1530,0
20230828,102000,15110387,1530,1530,1530,1530,1
20230828,101900,15108857,1530,1530,1530,1530,2
20230828,101800,15105797,1531,1531,1531,1531,50
20230828,101700,15029247,1531,1531,1531,1531,0
20230828,101600,15029247,1531,1530,1531,1530,24
20230828,101500,14992518,1532,1532,1532,1532,0
20230828,101400,14992518,1532,1532,1532,1532,0
20230828,101300,14992518,1532,1532,1532,1532,0
20230828,101200,14992518,1532,1532,1532,1532,0
20230828,101100,14992518,1532,1532,1532,1532,0
20230828,101000,14992518,1532,1532,1532,1532,0
20230828,100900,14992518,1532,1532,1532,1532,0
20230828,100800,14992518,1532,1532,1532,1532,0
20230828,100700,14992518,1532,1532,1532,1532,0
20230828,100600,14992518,1532,1532,1532,1532,0
20230828,100500,14992518,1532,1532,1532,1532,0
20230828,100400,14992518,1532,1532,1532,1532,0
20230828,100300,14992518,1532,1532,1532,1532,0
20230828,100200,14992518,1532,1532,1532,1532,1
20230828,100100,14990986,1527,1527,1527,1527,0
20230828,100000,14990986,1527,1527,1527,1527,0
20230828,095900,14990986,1527,1527,1527,1527,0
20230828,095800,14990986,1527,1527,1527,1527,0
20230828,095700,14990986,1527,1516,1527,1516,578
20230828,095600,14114650,1516,1527,1527,1516,202
20230828,095500,13808397,1527,1527,1528,1527,25
20230828,095400,13770202,1527,1527,1528,1527,14
20230828,095300,13748814,1528,1528,1528,1528,100
20230828,095200,13596014,1528,1528,1528,1528,0
20230828,095100,13596014,1528,1528,1528,1528,0
20230828,095000,13596014,1528,1529,1529,1528,19
20230828,094900,13566975,1530,1530,1530,1530,200
20230828,094800,13260975,1534,1533,1534,1533,330
20230828,094700,12754845,1534,1534,1534,1534,0
20230828,094600,12754845,1534,1534,1534,1534,0
20230828,094500,12754845,1534,1534,1534,1534,0
20230828,094400,12754845,1534,1534,1534,1534,0
20230828,094300,12754845,1534,1534,1534,1534,10
20230828,094200,12739505,1535,1535,1535,1535,0
20230828,094100,12739505,1535,1535,1535,1535,2
20230828,094000,12736435,1535,1535,1535,1535,0
20230828,093900,12736435,1535,1535,1535,1535,0
20230828,093800,12736435,1535,1534,1535,1534,11
20230828,093700,12719556,1535,1535,1535,1535,0
20230828,093600,12719556,1535,1535,1535,1535,0
20230828,093500,12719556,1535,1535,1535,1535,0
20230828,093400,12719556,1535,1535,1535,1535,4
20230828,093300,12713416,1535,1534,1535,1534,5
20230828,093200,12705742,1525,1525,1525,1525,1
20230828,093100,12704217,1535,1526,1535,1526,48
20230828,093000,12630554,1512,1512,1512,1512,0
20230828,092900,12630554,1512,1512,1512,1512,0
20230828,092800,12630554,1512,1512,1512,1512,0
20230828,092700,12630554,1512,1512,1512,1512,0
20230828,092600,12630554,1512,1512,1512,1512,0
20230828,092500,12630554,1512,1512,1512,1512,0
20230828,092400,12630554,1512,1512,1512,1512,0
20230828,092300,12630554,1512,1512,1512,1512,0
20230828,092200,12630554,1512,1512,1512,1512,0
20230828,092100,12630554,1512,1512,1512,1512,1
20230828,092000,12629042,1510,1510,1510,1510,0
20230828,091900,12629042,1510,1510,1510,1510,0
20230828,091800,12629042,1510,1510,1510,1510,0
20230828,091700,12629042,1510,1510,1510,1510,0
20230828,091600,12629042,1510,1510,1510,1510,0
20230828,091500,12629042,1510,1510,1513,1510,1166
20230828,091400,10868361,1513,1513,1513,1513,218
20230828,091300,10538527,1518,1517,1518,1517,40
20230828,091200,10477839,1518,1518,1518,1518,241
20230828,091100,10112001,1523,1523,1523,1523,19
20230828,091000,10083064,1518,1533,1533,1518,622
20230828,090900,9138538,1518,1532,1532,1518,31
20230828,090800,9091312,1532,1532,1532,1532,12
20230828,090700,9072928,1531,1531,1531,1531,50
20230828,090600,8996378,1527,1527,1527,1527,0
20230828,090500,8996378,1527,1528,1529,1527,30
20230828,090400,8950513,1525,1527,1527,1525,1303
20230828,090300,6963316,1526,1526,1526,1524,79
20230828,090200,6842842,1540,1540,1540,1540,0
20230828,090100,6842842,1540,1551,1558,1540,907
20230828,090000,5435503,1551,1560,1570,1550,3486