KissMeData/038880/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191200,421737724,507,507,507,507,8452
20230828,191100,421737724,507,507,507,507,0
20230828,191000,421737724,507,507,507,507,0
20230828,190900,421737724,507,507,507,507,0
20230828,190800,421737724,507,507,507,507,0
20230828,190700,421737724,507,507,507,507,0
20230828,190600,421737724,507,507,507,507,0
20230828,190500,421737724,507,507,507,507,0
20230828,190400,421737724,507,507,507,507,0
20230828,190300,421737724,507,507,507,507,0
20230828,190200,421737724,507,507,507,507,0
20230828,190100,421737724,507,507,507,507,0
20230828,190000,421737724,507,507,507,507,0
20230828,185900,421737724,507,507,507,507,0
20230828,185800,421737724,507,507,507,507,0
20230828,185700,421737724,507,507,507,507,0
20230828,185600,421737724,507,507,507,507,0
20230828,185500,421737724,507,507,507,507,0
20230828,185400,421737724,507,507,507,507,0
20230828,185300,421737724,507,507,507,507,0
20230828,185200,421737724,507,507,507,507,0
20230828,185100,421737724,507,507,507,507,0
20230828,185000,421737724,507,507,507,507,0
20230828,184900,421737724,507,507,507,507,0
20230828,184800,421737724,507,507,507,507,0
20230828,184700,421737724,507,507,507,507,0
20230828,184600,421737724,507,507,507,507,0
20230828,184500,421737724,507,507,507,507,0
20230828,184400,421737724,507,507,507,507,0
20230828,184300,421737724,507,507,507,507,0
20230828,184200,421737724,507,507,507,507,8452
20230828,184100,421737724,507,507,507,507,0
20230828,184000,421737724,507,507,507,507,0
20230828,183900,421737724,507,507,507,507,0
20230828,183800,421737724,507,507,507,507,0
20230828,183700,421737724,507,507,507,507,0
20230828,183600,421737724,507,507,507,507,0
20230828,183500,421737724,507,507,507,507,0
20230828,183400,421737724,507,507,507,507,0
20230828,183300,421737724,507,507,507,507,0
20230828,183200,421737724,507,507,507,507,0
20230828,183100,421737724,507,507,507,507,0
20230828,183000,421737724,507,507,507,507,0
20230828,182900,421737724,507,507,507,507,0
20230828,182800,421737724,507,507,507,507,0
20230828,182700,421737724,507,507,507,507,0
20230828,182600,421737724,507,507,507,507,0
20230828,182500,421737724,507,507,507,507,0
20230828,182400,421737724,507,507,507,507,0
20230828,182300,421737724,507,507,507,507,0
20230828,182200,421737724,507,507,507,507,0
20230828,182100,421737724,507,507,507,507,0
20230828,182000,421737724,507,507,507,507,0
20230828,181900,421737724,507,507,507,507,0
20230828,181800,421737724,507,507,507,507,0
20230828,181700,421737724,507,507,507,507,0
20230828,181600,421737724,507,507,507,507,0
20230828,181500,421737724,507,507,507,507,0
20230828,181400,421737724,507,507,507,507,0
20230828,181300,421737724,507,507,507,507,0
20230828,181200,421737724,507,507,507,507,8452
20230828,181100,421737724,507,507,507,507,0
20230828,181000,421737724,507,507,507,507,0
20230828,180900,421737724,507,507,507,507,0
20230828,180800,421737724,507,507,507,507,0
20230828,180700,421737724,507,507,507,507,0
20230828,180600,421737724,507,507,507,507,0
20230828,180500,421737724,507,507,507,507,0
20230828,180400,421737724,507,507,507,507,0
20230828,180300,421737724,507,507,507,507,0
20230828,180200,421737724,507,507,507,507,0
20230828,180100,421737724,507,507,507,507,0
20230828,180000,421737724,507,507,507,507,0
20230828,175900,421737724,507,507,507,507,0
20230828,175800,421737724,507,507,507,507,0
20230828,175700,421737724,507,507,507,507,0
20230828,175600,421737724,507,507,507,507,0
20230828,175500,421737724,507,507,507,507,0
20230828,175400,421737724,507,507,507,507,0
20230828,175300,421737724,507,507,507,507,0
20230828,175200,421737724,507,507,507,507,0
20230828,175100,421737724,507,507,507,507,0
20230828,175000,421737724,507,507,507,507,0
20230828,174900,421737724,507,507,507,507,0
20230828,174800,421737724,507,507,507,507,0
20230828,174700,421737724,507,507,507,507,0
20230828,174600,421737724,507,507,507,507,0
20230828,174500,421737724,507,507,507,507,0
20230828,174400,421737724,507,507,507,507,0
20230828,174300,421737724,507,507,507,507,0
20230828,174200,421737724,507,507,507,507,8452
20230828,174100,421737724,507,507,507,507,0
20230828,174000,421737724,507,507,507,507,0
20230828,173900,421737724,507,507,507,507,0
20230828,173800,421737724,507,507,507,507,0
20230828,173700,421737724,507,507,507,507,0
20230828,173600,421737724,507,507,507,507,0
20230828,173500,421737724,507,507,507,507,0
20230828,173400,421737724,507,507,507,507,0
20230828,173300,421737724,507,507,507,507,0
20230828,173200,421737724,507,507,507,507,0
20230828,173100,421737724,507,507,507,507,0
20230828,173000,421737724,507,507,507,507,0
20230828,172900,421737724,507,507,507,507,0
20230828,172800,421737724,507,507,507,507,0
20230828,172700,421737724,507,507,507,507,0
20230828,172600,421737724,507,507,507,507,0
20230828,172500,421737724,507,507,507,507,0
20230828,172400,421737724,507,507,507,507,0
20230828,172300,421737724,507,507,507,507,0
20230828,172200,421737724,507,507,507,507,0
20230828,172100,421737724,507,507,507,507,0
20230828,172000,421737724,507,507,507,507,0
20230828,171900,421737724,507,507,507,507,0
20230828,171800,421737724,507,507,507,507,0
20230828,171700,421737724,507,507,507,507,0
20230828,171600,421737724,507,507,507,507,0
20230828,171500,421737724,507,507,507,507,0
20230828,171400,421737724,507,507,507,507,0
20230828,171300,421737724,507,507,507,507,0
20230828,171200,421737724,507,507,507,507,8452
20230828,171100,421737724,507,507,507,507,0
20230828,171000,421737724,507,507,507,507,0
20230828,170900,421737724,507,507,507,507,0
20230828,170800,421737724,507,507,507,507,0
20230828,170700,421737724,507,507,507,507,0
20230828,170600,421737724,507,507,507,507,0
20230828,170500,421737724,507,507,507,507,0
20230828,170400,421737724,507,507,507,507,0
20230828,170300,421737724,507,507,507,507,0
20230828,170200,421737724,507,507,507,507,0
20230828,170100,421737724,507,507,507,507,0
20230828,170000,421737724,507,507,507,507,0
20230828,165900,421737724,507,507,507,507,0
20230828,165800,421737724,507,507,507,507,0
20230828,165700,421737724,507,507,507,507,0
20230828,165600,421737724,507,507,507,507,0
20230828,165500,421737724,507,507,507,507,0
20230828,165400,421737724,507,507,507,507,0
20230828,165300,421737724,507,507,507,507,0
20230828,165200,421737724,507,507,507,507,0
20230828,165100,421737724,507,507,507,507,0
20230828,165000,421737724,507,507,507,507,0
20230828,164900,421737724,507,507,507,507,0
20230828,164800,421737724,507,507,507,507,0
20230828,164700,421737724,507,507,507,507,0
20230828,164600,421737724,507,507,507,507,0
20230828,164500,421737724,507,507,507,507,0
20230828,164400,421737724,507,507,507,507,0
20230828,164300,421737724,507,507,507,507,0
20230828,164200,421737724,507,507,507,507,8452
20230828,164100,421737724,507,507,507,507,0
20230828,164000,421737724,507,507,507,507,0
20230828,163900,421737724,507,507,507,507,0
20230828,163800,421737724,507,507,507,507,0
20230828,163700,421737724,507,507,507,507,0
20230828,163600,421737724,507,507,507,507,0
20230828,163500,421737724,507,507,507,507,0
20230828,163400,421737724,507,507,507,507,0
20230828,163300,421737724,507,507,507,507,0
20230828,163200,421737724,507,507,507,507,0
20230828,163100,421737724,507,507,507,507,0
20230828,163000,421737724,507,507,507,507,0
20230828,162900,421737724,507,507,507,507,0
20230828,162800,421737724,507,507,507,507,0
20230828,162700,421737724,507,507,507,507,0
20230828,162600,421737724,507,507,507,507,0
20230828,162500,421737724,507,507,507,507,0
20230828,162400,421737724,507,507,507,507,0
20230828,162300,421737724,507,507,507,507,0
20230828,162200,421737724,507,507,507,507,0
20230828,162100,421737724,507,507,507,507,0
20230828,162000,421737724,507,507,507,507,0
20230828,161900,421737724,507,507,507,507,0
20230828,161800,421737724,507,507,507,507,0
20230828,161700,421737724,507,507,507,507,0
20230828,161600,421737724,507,507,507,507,0
20230828,161500,421737724,507,507,507,507,0
20230828,161400,421737724,507,507,507,507,0
20230828,161300,421737724,507,507,507,507,0
20230828,161200,421737724,507,507,507,507,8452
20230828,161100,421737724,507,507,507,507,0
20230828,161000,421737724,507,507,507,507,0
20230828,160900,421737724,507,507,507,507,0
20230828,160800,421737724,507,507,507,507,0
20230828,160700,421737724,507,507,507,507,0
20230828,160600,421737724,507,507,507,507,0
20230828,160500,421737724,507,507,507,507,0
20230828,160400,421737724,507,507,507,507,0
20230828,160300,421737724,507,507,507,507,0
20230828,160200,421737724,507,507,507,507,0
20230828,160100,421737724,507,507,507,507,0
20230828,160000,421737724,507,507,507,507,0
20230828,155900,421737724,507,507,507,507,0
20230828,155800,421737724,507,507,507,507,0
20230828,155700,421737724,507,507,507,507,0
20230828,155600,421737724,507,507,507,507,0
20230828,155500,421737724,507,507,507,507,0
20230828,155400,421737724,507,507,507,507,0
20230828,155300,421737724,507,507,507,507,0
20230828,155200,421737724,507,507,507,507,0
20230828,155100,421737724,507,507,507,507,0
20230828,155000,421737724,507,507,507,507,0
20230828,154900,421737724,507,507,507,507,0
20230828,154800,421737724,507,507,507,507,0
20230828,154700,421737724,507,507,507,507,0
20230828,154600,421737724,507,507,507,507,0
20230828,154500,421737724,507,507,507,507,0
20230828,154400,421737724,507,507,507,507,0
20230828,154300,421737724,507,507,507,507,0
20230828,154200,421737724,507,507,507,507,8452
20230828,154100,421737724,507,507,507,507,0
20230828,154000,421737724,507,507,507,507,0
20230828,153900,421737724,507,507,507,507,0
20230828,153800,421737724,507,507,507,507,0
20230828,153700,421737724,507,507,507,507,0
20230828,153600,421737724,507,507,507,507,0
20230828,153500,421737724,507,507,507,507,0
20230828,153400,421737724,507,507,507,507,0
20230828,153300,421737724,507,507,507,507,0
20230828,153200,421737724,507,507,507,507,0
20230828,153100,421737724,507,507,507,507,0
20230828,153000,421737724,507,507,507,507,8452
20230828,152900,417452560,509,509,509,509,0
20230828,152800,417452560,509,509,509,509,0
20230828,152700,417452560,509,509,509,509,0
20230828,152600,417452560,509,509,509,509,0
20230828,152500,417452560,509,509,509,509,0
20230828,152400,417452560,509,509,509,509,0
20230828,152300,417452560,509,509,509,509,0
20230828,152200,417452560,509,509,509,509,0
20230828,152100,417452560,509,509,509,509,0
20230828,152000,417452560,509,509,509,509,0
20230828,151900,417452560,509,509,509,508,1010
20230828,151800,416939470,509,509,509,509,0
20230828,151700,416939470,509,509,509,509,1000
20230828,151600,416430470,509,509,509,509,0
20230828,151500,416430470,509,509,509,509,347
20230828,151400,416253847,509,509,509,509,1001
20230828,151300,415744338,509,508,509,508,4035
20230828,151200,413694555,508,508,508,508,210
20230828,151100,413587875,508,508,508,508,11
20230828,151000,413582287,507,508,508,507,1071
20230828,150900,413039189,508,508,508,508,400
20230828,150800,412835989,508,508,508,508,252
20230828,150700,412707973,508,508,508,508,51
20230828,150600,412682065,508,508,508,507,1312
20230828,150500,412016823,508,508,508,508,45
20230828,150400,411993963,508,508,508,508,30
20230828,150300,411978723,508,507,508,507,10001
20230828,150200,406908215,508,508,508,508,0
20230828,150100,406908215,508,508,508,508,0
20230828,150000,406908215,508,508,508,507,1616
20230828,145900,406088892,508,508,508,508,50
20230828,145800,406063492,508,508,508,508,10
20230828,145700,406058412,508,508,508,508,215
20230828,145600,405949192,508,507,508,506,1029
20230828,145500,405428456,508,508,508,508,0
20230828,145400,405428456,508,508,508,508,0
20230828,145300,405428456,508,508,508,506,35004
20230828,145200,387707547,508,508,508,508,3622
20230828,145100,385867571,509,508,509,508,1133
20230828,145000,385292006,509,509,510,509,130
20230828,144900,385225834,510,509,510,509,15001
20230828,144800,377590324,510,509,510,509,501
20230828,144700,377335314,509,510,510,509,1300
20230828,144600,376672614,510,510,510,510,21
20230828,144500,376661904,510,510,510,510,120
20230828,144400,376600704,510,510,510,509,6138
20230828,144300,373476395,510,510,510,510,1
20230828,144200,373475885,510,509,510,509,117
20230828,144100,373416326,510,507,510,507,32909
20230828,144000,356686496,507,507,507,506,28911
20230828,143900,342038559,507,507,507,507,4460
20230828,143800,339777339,507,507,507,507,0
20230828,143700,339777339,507,507,507,507,1
20230828,143600,339776832,506,507,507,506,1317
20230828,143500,339110424,507,507,507,506,1123
20230828,143400,338541064,508,507,508,507,5002
20230828,143300,336005049,508,508,508,508,201
20230828,143200,335902941,508,508,508,508,787
20230828,143100,335503145,508,507,508,507,3
20230828,143000,335501623,507,507,507,507,1
20230828,142900,335501116,508,507,508,507,16
20230828,142800,335493002,508,507,508,507,8028
20230828,142700,331422804,507,507,507,507,6
20230828,142600,331419762,507,507,507,507,42
20230828,142500,331398468,507,507,507,507,1200
20230828,142400,330790068,507,507,507,507,0
20230828,142300,330790068,507,507,507,507,10000
20230828,142200,325720068,507,507,507,507,72
20230828,142100,325683564,507,507,507,507,1056
20230828,142000,325148172,506,507,507,506,5366
20230828,141900,322431974,507,507,507,507,1317
20230828,141800,321764255,507,507,507,507,35
20230828,141700,321746510,507,507,507,507,0
20230828,141600,321746510,507,507,507,507,0
20230828,141500,321746510,507,507,507,507,65
20230828,141400,321713555,507,507,507,507,332
20230828,141300,321545231,507,507,507,507,116
20230828,141200,321486419,506,507,507,506,1294
20230828,141100,320831585,507,507,507,507,0
20230828,141000,320831585,507,507,507,507,5
20230828,140900,320829050,506,506,506,506,1374
20230828,140800,320133806,507,507,507,507,0
20230828,140700,320133806,507,507,507,507,0
20230828,140600,320133806,507,506,507,506,5001
20230828,140500,317603299,507,507,507,507,0
20230828,140400,317603299,507,506,507,506,1285
20230828,140300,316953061,506,506,506,506,5270
20230828,140200,314286441,507,507,507,507,0
20230828,140100,314286441,507,507,507,507,520
20230828,140000,314022801,507,508,508,507,450
20230828,135900,313794251,508,508,508,508,23
20230828,135800,313782567,508,508,508,508,1
20230828,135700,313782059,507,507,507,507,1
20230828,135600,313781552,508,508,508,508,1
20230828,135500,313781044,508,508,508,507,51
20230828,135400,313755137,507,508,508,507,995
20230828,135300,313250662,508,508,508,508,1802
20230828,135200,312335246,508,508,508,508,220
20230828,135100,312223486,508,507,508,507,105
20230828,135000,312170246,508,509,509,507,18
20230828,134900,312161103,508,508,508,508,50
20230828,134800,312135703,509,509,509,509,500
20230828,134700,311881203,509,509,509,509,1
20230828,134600,311880694,508,508,508,508,302
20230828,134500,311727278,509,509,509,509,10
20230828,134400,311722188,509,509,509,509,3
20230828,134300,311720661,509,509,509,509,1
20230828,134200,311720152,509,508,509,508,1001
20230828,134100,311211643,508,510,510,508,5090
20230828,134000,308616995,511,511,511,511,5273
20230828,133900,305922492,511,508,511,507,103729
20230828,133800,253068381,507,505,507,505,47128
20230828,133700,229182734,505,506,506,505,1254
20230828,133600,228549463,506,506,506,505,166
20230828,133500,228465468,506,506,506,505,2781
20230828,133400,227060257,506,506,506,506,12
20230828,133300,227054185,505,506,506,505,15220
20230828,133200,219354067,506,507,507,506,15013
20230828,133100,211757476,507,507,507,507,1
20230828,133000,211756969,507,507,507,507,0
20230828,132900,211756969,507,507,507,507,2
20230828,132800,211755955,506,507,507,506,3
20230828,132700,211754435,507,506,507,506,1701
20230828,132600,210893728,507,507,507,507,15
20230828,132500,210886123,507,507,507,507,0
20230828,132400,210886123,507,506,507,506,4
20230828,132300,210884096,507,507,507,507,1
20230828,132200,210883589,507,507,507,506,202
20230828,132100,210781176,507,506,507,506,1403
20230828,132000,210069856,507,507,507,507,321
20230828,131900,209907109,507,507,507,507,607
20230828,131800,209599360,507,507,507,507,300
20230828,131700,209447260,507,507,507,507,5488
20230828,131600,206664844,506,506,507,506,3
20230828,131500,206663325,507,507,507,507,82
20230828,131400,206621751,507,507,507,507,1
20230828,131300,206621244,507,507,507,507,589
20230828,131200,206322621,507,507,507,507,109
20230828,131100,206267358,507,507,507,506,45
20230828,131000,206244562,507,507,507,507,101
20230828,130900,206193355,507,507,507,507,1
20230828,130800,206192848,506,506,506,506,1
20230828,130700,206192342,506,506,506,506,500
20230828,130600,205939342,507,507,507,507,0
20230828,130500,205939342,507,507,507,507,1
20230828,130400,205938835,506,506,506,506,350
20230828,130300,205761735,507,506,507,506,5
20230828,130200,205759201,507,507,507,507,0
20230828,130100,205759201,507,506,507,506,7
20230828,130000,205755657,506,507,507,506,2001
20230828,125900,204741151,507,507,507,507,102
20230828,125800,204689437,507,506,507,506,3197
20230828,125700,203071753,506,506,506,506,0
20230828,125600,203071753,506,506,506,506,0
20230828,125500,203071753,506,506,506,506,2
20230828,125400,203070741,507,507,507,507,1
20230828,125300,203070234,507,507,507,507,101
20230828,125200,203019027,506,506,506,506,0
20230828,125100,203019027,506,506,506,506,551
20230828,125000,202740221,506,506,506,506,1
20230828,124900,202739715,506,507,507,506,518
20230828,124800,202477604,507,507,507,506,3208
20230828,124700,200854346,507,507,507,507,58
20230828,124600,200824940,507,507,507,507,0
20230828,124500,200824940,507,507,507,507,140
20230828,124400,200753960,507,506,507,506,2007
20230828,124300,199736412,507,507,507,507,1
20230828,124200,199735905,507,507,507,507,0
20230828,124100,199735905,507,506,507,506,1763
20230828,124000,198843066,507,507,507,507,5
20230828,123900,198840531,506,507,507,506,935
20230828,123800,198366487,507,507,507,507,2200
20230828,123700,197251087,507,507,507,507,1
20230828,123600,197250580,507,507,507,507,0
20230828,123500,197250580,507,507,507,507,1
20230828,123400,197250073,507,507,507,507,19
20230828,123300,197240440,507,507,507,507,15
20230828,123200,197232835,507,507,507,507,0
20230828,123100,197232835,507,507,507,507,0
20230828,123000,197232835,507,507,507,507,0
20230828,122900,197232835,507,507,507,507,2033
20230828,122800,196202104,507,507,507,507,0
20230828,122700,196202104,507,507,507,507,0
20230828,122600,196202104,507,507,507,507,1
20230828,122500,196201597,507,507,507,507,987
20230828,122400,195701188,507,507,507,507,55
20230828,122300,195673303,507,507,507,506,121
20230828,122200,195611958,507,507,507,507,335
20230828,122100,195442113,507,507,507,507,2
20230828,122000,195441099,507,505,507,505,4117
20230828,121900,193357868,506,506,506,506,6
20230828,121800,193354832,506,506,506,506,501
20230828,121700,193101326,505,506,506,505,23392
20230828,121600,181268903,507,507,507,507,501
20230828,121500,181014896,506,506,506,506,1
20230828,121400,181014390,507,507,507,507,1
20230828,121300,181013883,507,507,507,507,3
20230828,121200,181012362,507,507,507,507,0
20230828,121100,181012362,507,507,507,507,256
20230828,121000,180882570,507,507,507,507,0
20230828,120900,180882570,507,507,507,507,1
20230828,120800,180882063,507,506,507,506,2
20230828,120700,180881050,506,506,506,506,4
20230828,120600,180879026,507,506,507,506,1260
20230828,120500,180241465,507,507,507,507,64
20230828,120400,180209017,507,507,507,507,102
20230828,120300,180157303,506,506,506,506,982
20230828,120200,179660411,506,506,506,506,4058
20230828,120100,177607063,505,506,506,505,801
20230828,120000,177202024,507,507,507,507,0
20230828,115900,177202024,507,507,507,507,0
20230828,115800,177202024,507,507,507,507,4
20230828,115700,177199996,507,507,507,507,8
20230828,115600,177195940,507,506,507,506,1998
20230828,115500,176184951,506,506,506,506,310
20230828,115400,176028091,506,506,506,506,123
20230828,115300,175965853,506,506,506,506,2
20230828,115200,175964841,505,506,506,505,8759
20230828,115100,171539074,506,506,506,506,2
20230828,115000,171538062,506,506,506,506,445
20230828,114900,171312892,506,506,506,506,1
20230828,114800,171312386,506,506,506,506,100
20230828,114700,171261786,506,506,506,506,498
20230828,114600,171009798,507,507,507,507,1
20230828,114500,171009291,506,506,506,506,2
20230828,114400,171008279,507,507,507,507,36
20230828,114300,170990027,506,506,506,506,10598
20230828,114200,165627439,506,506,506,506,0
20230828,114100,165627439,506,506,506,506,14
20230828,114000,165620355,506,506,506,505,2668
20230828,113900,164272710,505,505,505,505,0
20230828,113800,164272710,505,507,507,505,64290
20230828,113700,131743331,507,507,507,507,398
20230828,113600,131541545,507,507,507,507,80
20230828,113500,131500985,507,507,507,507,0
20230828,113400,131500985,507,507,507,507,39
20230828,113300,131481212,507,507,507,506,9
20230828,113200,131476650,506,506,506,506,1569
20230828,113100,130682736,506,507,507,506,1004
20230828,113000,130174708,507,507,507,507,10
20230828,112900,130169638,507,507,507,507,196
20230828,112800,130070266,507,507,507,507,1000
20230828,112700,129563266,507,507,507,507,0
20230828,112600,129563266,507,507,507,507,521
20230828,112500,129299119,507,507,507,507,502
20230828,112400,129044605,507,507,507,507,23
20230828,112300,129032944,507,507,507,507,13
20230828,112200,129026353,507,507,507,507,160
20230828,112100,128945233,507,507,507,507,0
20230828,112000,128945233,507,506,507,506,6315
20230828,111900,125745528,506,506,506,506,5
20230828,111800,125742998,506,506,506,506,2028
20230828,111700,124716830,507,507,507,507,2004
20230828,111600,123700802,507,507,507,507,0
20230828,111500,123700802,507,507,507,507,2692
20230828,111400,122335958,506,507,507,506,1013
20230828,111300,121822376,507,507,507,507,3338
20230828,111200,120130010,507,507,507,507,1
20230828,111100,120129503,508,508,508,508,2
20230828,111000,120128487,508,507,508,507,2160
20230828,110900,119033363,507,507,507,507,2
20230828,110800,119032349,507,508,508,507,5
20230828,110700,119029810,507,507,507,507,0
20230828,110600,119029810,507,508,508,507,6
20230828,110500,119026767,507,507,507,507,8690
20230828,110400,114620937,507,507,507,507,1
20230828,110300,114620430,507,507,507,507,0
20230828,110200,114620430,507,507,507,507,2
20230828,110100,114619416,505,506,507,505,16200
20230828,110000,106433279,507,507,507,507,1
20230828,105900,106432772,506,506,506,506,86
20230828,105800,106389256,506,507,507,506,299
20230828,105700,106237960,507,506,507,506,1482
20230828,105600,105487573,507,507,507,507,0
20230828,105500,105487573,507,506,507,506,10375
20230828,105400,100237807,506,507,507,506,11246
20230828,105300,94547208,507,506,507,506,10009
20230828,105200,89482147,506,506,506,506,0
20230828,105100,89482147,506,506,506,506,3234
20230828,105000,87845743,507,507,507,507,5
20230828,104900,87843208,507,508,508,507,11004
20230828,104800,82264178,507,507,507,507,0
20230828,104700,82264178,507,508,508,507,2001
20230828,104600,81247671,508,508,508,508,21
20230828,104500,81237003,507,507,507,507,1001
20230828,104400,80729496,508,507,508,507,11
20230828,104300,80723909,508,508,508,508,1
20230828,104200,80723401,507,507,507,507,1730
20230828,104100,79846291,507,507,507,507,1000
20230828,104000,79339291,508,507,508,507,607
20230828,103900,79031540,507,507,507,507,895
20230828,103800,78577775,506,507,507,506,10891
20230828,103700,73057192,508,507,508,507,350
20230828,103600,72879642,507,507,507,507,1
20230828,103500,72879135,508,508,508,508,0
20230828,103400,72879135,508,508,508,508,971
20230828,103300,72385867,508,507,508,507,1086
20230828,103200,71835263,508,508,508,508,1089
20230828,103100,71282051,508,507,508,507,91
20230828,103000,71235913,507,507,507,507,501
20230828,102900,70981906,508,507,508,507,47
20230828,102800,70958037,507,507,507,507,2704
20230828,102700,69587109,506,507,507,506,4016
20230828,102600,67552013,507,507,507,507,3530
20230828,102500,65762303,507,507,507,507,0
20230828,102400,65762303,507,507,507,507,1
20230828,102300,65761796,508,508,508,508,151
20230828,102200,65685088,508,508,508,508,5
20230828,102100,65682548,508,508,508,508,0
20230828,102000,65682548,508,508,508,508,15
20230828,101900,65674928,508,507,508,507,481
20230828,101800,65430581,508,508,508,508,3
20230828,101700,65429057,508,508,508,508,400
20230828,101600,65225857,508,509,509,508,11179
20230828,101500,59536915,509,508,509,508,2
20230828,101400,59535898,508,509,509,508,341
20230828,101300,59362669,508,509,509,508,183
20230828,101200,59269551,508,508,508,508,3163
20230828,101100,57662747,509,509,509,509,210
20230828,101000,57555857,509,509,509,509,1
20230828,100900,57555348,509,509,509,509,0
20230828,100800,57555348,509,509,509,509,3
20230828,100700,57553821,508,508,508,508,0
20230828,100600,57553821,508,508,508,508,0
20230828,100500,57553821,508,508,508,508,0
20230828,100400,57553821,508,508,508,508,4000
20230828,100300,55521821,508,508,508,508,1163
20230828,100200,54931017,509,509,509,509,30
20230828,100100,54915747,509,509,509,509,0
20230828,100000,54915747,509,509,509,509,1
20230828,095900,54915238,508,508,508,508,600
20230828,095800,54610438,508,508,508,508,30
20230828,095700,54595198,509,509,509,509,0
20230828,095600,54595198,509,509,509,509,102
20230828,095500,54543280,509,509,509,509,200
20230828,095400,54441480,509,509,509,509,90
20230828,095300,54395670,509,509,509,508,1768
20230828,095200,53496545,508,508,508,508,100
20230828,095100,53445745,508,508,508,508,1968
20230828,095000,52446001,510,510,510,510,1
20230828,094900,52445491,508,510,510,508,6
20230828,094800,52442433,510,510,510,510,0
20230828,094700,52442433,510,510,510,510,0
20230828,094600,52442433,510,509,510,509,5
20230828,094500,52439887,509,509,509,509,105
20230828,094400,52386442,509,509,509,508,53
20230828,094300,52359466,509,510,510,509,51
20230828,094200,52333506,510,510,510,509,624
20230828,094100,52015869,509,510,510,509,453
20230828,094000,51784840,510,510,510,510,1
20230828,093900,51784330,510,510,510,509,12
20230828,093800,51778211,510,509,510,509,35
20230828,093700,51760363,509,510,510,508,30
20230828,093600,51745066,510,510,510,508,10
20230828,093500,51739968,509,509,510,509,24248
20230828,093400,39397732,509,508,509,508,1076
20230828,093300,38851010,507,508,508,507,106
20230828,093200,38797163,507,508,508,507,217
20230828,093100,38687047,508,506,508,506,4467
20230828,093000,36426627,506,505,506,505,1817
20230828,092900,35507226,506,506,506,505,231
20230828,092800,35390465,505,506,506,505,717
20230828,092700,35027667,506,506,506,505,171
20230828,092600,34941204,506,506,506,506,353
20230828,092500,34762586,506,507,507,506,11682
20230828,092400,28851250,508,508,508,508,1
20230828,092300,28850742,507,507,507,507,1777
20230828,092200,27949803,508,508,508,507,1383
20230828,092100,27248540,507,508,509,507,4088
20230828,092000,25171931,508,508,508,508,1000
20230828,091900,24663931,509,509,509,509,10
20230828,091800,24658841,509,508,509,507,3196
20230828,091700,23037904,509,510,510,509,110
20230828,091600,22981810,508,510,510,508,1337
20230828,091500,22302590,510,508,510,508,34
20230828,091400,22285310,510,508,510,508,3236
20230828,091300,20639698,510,510,510,508,379
20230828,091200,20446781,510,509,510,509,4133
20230828,091100,18341082,509,509,509,508,1830
20230828,091000,17411431,508,509,509,508,2053
20230828,090900,16368456,509,509,509,509,113
20230828,090800,16310939,508,508,509,508,1004
20230828,090700,15800904,509,509,509,509,10
20230828,090600,15795814,509,509,509,509,2
20230828,090500,15794796,508,509,509,508,10
20230828,090400,15789709,509,509,509,507,2003
20230828,090300,14773545,509,510,510,508,3338
20230828,090200,13076714,511,511,511,510,3381
20230828,090100,11349143,511,510,511,506,17616
20230828,090000,2427160,510,513,513,510,4739