KissMeData/038880/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191500,744707877,510,510,510,510,12938
20230829,191400,744707877,510,510,510,510,0
20230829,191300,744707877,510,510,510,510,0
20230829,191200,744707877,510,510,510,510,0
20230829,191100,744707877,510,510,510,510,0
20230829,191000,744707877,510,510,510,510,0
20230829,190900,744707877,510,510,510,510,0
20230829,190800,744707877,510,510,510,510,0
20230829,190700,744707877,510,510,510,510,0
20230829,190600,744707877,510,510,510,510,0
20230829,190500,744707877,510,510,510,510,0
20230829,190400,744707877,510,510,510,510,0
20230829,190300,744707877,510,510,510,510,0
20230829,190200,744707877,510,510,510,510,0
20230829,190100,744707877,510,510,510,510,0
20230829,190000,744707877,510,510,510,510,0
20230829,185900,744707877,510,510,510,510,0
20230829,185800,744707877,510,510,510,510,0
20230829,185700,744707877,510,510,510,510,0
20230829,185600,744707877,510,510,510,510,0
20230829,185500,744707877,510,510,510,510,0
20230829,185400,744707877,510,510,510,510,0
20230829,185300,744707877,510,510,510,510,0
20230829,185200,744707877,510,510,510,510,0
20230829,185100,744707877,510,510,510,510,0
20230829,185000,744707877,510,510,510,510,0
20230829,184900,744707877,510,510,510,510,0
20230829,184800,744707877,510,510,510,510,0
20230829,184700,744707877,510,510,510,510,0
20230829,184600,744707877,510,510,510,510,0
20230829,184500,744707877,510,510,510,510,12938
20230829,184400,744707877,510,510,510,510,0
20230829,184300,744707877,510,510,510,510,0
20230829,184200,744707877,510,510,510,510,0
20230829,184100,744707877,510,510,510,510,0
20230829,184000,744707877,510,510,510,510,0
20230829,183900,744707877,510,510,510,510,0
20230829,183800,744707877,510,510,510,510,0
20230829,183700,744707877,510,510,510,510,0
20230829,183600,744707877,510,510,510,510,0
20230829,183500,744707877,510,510,510,510,0
20230829,183400,744707877,510,510,510,510,0
20230829,183300,744707877,510,510,510,510,0
20230829,183200,744707877,510,510,510,510,0
20230829,183100,744707877,510,510,510,510,0
20230829,183000,744707877,510,510,510,510,0
20230829,182900,744707877,510,510,510,510,0
20230829,182800,744707877,510,510,510,510,0
20230829,182700,744707877,510,510,510,510,0
20230829,182600,744707877,510,510,510,510,0
20230829,182500,744707877,510,510,510,510,0
20230829,182400,744707877,510,510,510,510,0
20230829,182300,744707877,510,510,510,510,0
20230829,182200,744707877,510,510,510,510,0
20230829,182100,744707877,510,510,510,510,0
20230829,182000,744707877,510,510,510,510,0
20230829,181900,744707877,510,510,510,510,0
20230829,181800,744707877,510,510,510,510,0
20230829,181700,744707877,510,510,510,510,0
20230829,181600,744707877,510,510,510,510,0
20230829,181500,744707877,510,510,510,510,12938
20230829,181400,744707877,510,510,510,510,0
20230829,181300,744707877,510,510,510,510,0
20230829,181200,744707877,510,510,510,510,0
20230829,181100,744707877,510,510,510,510,0
20230829,181000,744707877,510,510,510,510,0
20230829,180900,744707877,510,510,510,510,0
20230829,180800,744707877,510,510,510,510,0
20230829,180700,744707877,510,510,510,510,0
20230829,180600,744707877,510,510,510,510,0
20230829,180500,744707877,510,510,510,510,0
20230829,180400,744707877,510,510,510,510,0
20230829,180300,744707877,510,510,510,510,0
20230829,180200,744707877,510,510,510,510,0
20230829,180100,744707877,510,510,510,510,0
20230829,180000,744707877,510,510,510,510,0
20230829,175900,744707877,510,510,510,510,0
20230829,175800,744707877,510,510,510,510,0
20230829,175700,744707877,510,510,510,510,0
20230829,175600,744707877,510,510,510,510,0
20230829,175500,744707877,510,510,510,510,0
20230829,175400,744707877,510,510,510,510,0
20230829,175300,744707877,510,510,510,510,0
20230829,175200,744707877,510,510,510,510,0
20230829,175100,744707877,510,510,510,510,0
20230829,175000,744707877,510,510,510,510,0
20230829,174900,744707877,510,510,510,510,0
20230829,174800,744707877,510,510,510,510,0
20230829,174700,744707877,510,510,510,510,0
20230829,174600,744707877,510,510,510,510,0
20230829,174500,744707877,510,510,510,510,12938
20230829,174400,744707877,510,510,510,510,0
20230829,174300,744707877,510,510,510,510,0
20230829,174200,744707877,510,510,510,510,0
20230829,174100,744707877,510,510,510,510,0
20230829,174000,744707877,510,510,510,510,0
20230829,173900,744707877,510,510,510,510,0
20230829,173800,744707877,510,510,510,510,0
20230829,173700,744707877,510,510,510,510,0
20230829,173600,744707877,510,510,510,510,0
20230829,173500,744707877,510,510,510,510,0
20230829,173400,744707877,510,510,510,510,0
20230829,173300,744707877,510,510,510,510,0
20230829,173200,744707877,510,510,510,510,0
20230829,173100,744707877,510,510,510,510,0
20230829,173000,744707877,510,510,510,510,0
20230829,172900,744707877,510,510,510,510,0
20230829,172800,744707877,510,510,510,510,0
20230829,172700,744707877,510,510,510,510,0
20230829,172600,744707877,510,510,510,510,0
20230829,172500,744707877,510,510,510,510,0
20230829,172400,744707877,510,510,510,510,0
20230829,172300,744707877,510,510,510,510,0
20230829,172200,744707877,510,510,510,510,0
20230829,172100,744707877,510,510,510,510,0
20230829,172000,744707877,510,510,510,510,0
20230829,171900,744707877,510,510,510,510,0
20230829,171800,744707877,510,510,510,510,0
20230829,171700,744707877,510,510,510,510,0
20230829,171600,744707877,510,510,510,510,0
20230829,171500,744707877,510,510,510,510,12938
20230829,171400,744707877,510,510,510,510,0
20230829,171300,744707877,510,510,510,510,0
20230829,171200,744707877,510,510,510,510,0
20230829,171100,744707877,510,510,510,510,0
20230829,171000,744707877,510,510,510,510,0
20230829,170900,744707877,510,510,510,510,0
20230829,170800,744707877,510,510,510,510,0
20230829,170700,744707877,510,510,510,510,0
20230829,170600,744707877,510,510,510,510,0
20230829,170500,744707877,510,510,510,510,0
20230829,170400,744707877,510,510,510,510,0
20230829,170300,744707877,510,510,510,510,0
20230829,170200,744707877,510,510,510,510,0
20230829,170100,744707877,510,510,510,510,0
20230829,170000,744707877,510,510,510,510,0
20230829,165900,744707877,510,510,510,510,0
20230829,165800,744707877,510,510,510,510,0
20230829,165700,744707877,510,510,510,510,0
20230829,165600,744707877,510,510,510,510,0
20230829,165500,744707877,510,510,510,510,0
20230829,165400,744707877,510,510,510,510,0
20230829,165300,744707877,510,510,510,510,0
20230829,165200,744707877,510,510,510,510,0
20230829,165100,744707877,510,510,510,510,0
20230829,165000,744707877,510,510,510,510,0
20230829,164900,744707877,510,510,510,510,0
20230829,164800,744707877,510,510,510,510,0
20230829,164700,744707877,510,510,510,510,0
20230829,164600,744707877,510,510,510,510,0
20230829,164500,744707877,510,510,510,510,12938
20230829,164400,744707877,510,510,510,510,0
20230829,164300,744707877,510,510,510,510,0
20230829,164200,744707877,510,510,510,510,0
20230829,164100,744707877,510,510,510,510,0
20230829,164000,744707877,510,510,510,510,0
20230829,163900,744707877,510,510,510,510,0
20230829,163800,744707877,510,510,510,510,0
20230829,163700,744707877,510,510,510,510,0
20230829,163600,744707877,510,510,510,510,0
20230829,163500,744707877,510,510,510,510,0
20230829,163400,744707877,510,510,510,510,0
20230829,163300,744707877,510,510,510,510,0
20230829,163200,744707877,510,510,510,510,0
20230829,163100,744707877,510,510,510,510,0
20230829,163000,744707877,510,510,510,510,0
20230829,162900,744707877,510,510,510,510,0
20230829,162800,744707877,510,510,510,510,0
20230829,162700,744707877,510,510,510,510,0
20230829,162600,744707877,510,510,510,510,0
20230829,162500,744707877,510,510,510,510,0
20230829,162400,744707877,510,510,510,510,0
20230829,162300,744707877,510,510,510,510,0
20230829,162200,744707877,510,510,510,510,0
20230829,162100,744707877,510,510,510,510,0
20230829,162000,744707877,510,510,510,510,0
20230829,161900,744707877,510,510,510,510,0
20230829,161800,744707877,510,510,510,510,0
20230829,161700,744707877,510,510,510,510,0
20230829,161600,744707877,510,510,510,510,0
20230829,161500,744707877,510,510,510,510,12938
20230829,161400,744707877,510,510,510,510,0
20230829,161300,744707877,510,510,510,510,0
20230829,161200,744707877,510,510,510,510,0
20230829,161100,744707877,510,510,510,510,0
20230829,161000,744707877,510,510,510,510,0
20230829,160900,744707877,510,510,510,510,0
20230829,160800,744707877,510,510,510,510,0
20230829,160700,744707877,510,510,510,510,0
20230829,160600,744707877,510,510,510,510,0
20230829,160500,744707877,510,510,510,510,0
20230829,160400,744707877,510,510,510,510,0
20230829,160300,744707877,510,510,510,510,0
20230829,160200,744707877,510,510,510,510,0
20230829,160100,744707877,510,510,510,510,0
20230829,160000,744707877,510,510,510,510,0
20230829,155900,744707877,510,510,510,510,0
20230829,155800,744707877,510,510,510,510,0
20230829,155700,744707877,510,510,510,510,0
20230829,155600,744707877,510,510,510,510,0
20230829,155500,744707877,510,510,510,510,0
20230829,155400,744707877,510,510,510,510,0
20230829,155300,744707877,510,510,510,510,0
20230829,155200,744707877,510,510,510,510,0
20230829,155100,744707877,510,510,510,510,0
20230829,155000,744707877,510,510,510,510,0
20230829,154900,744707877,510,510,510,510,0
20230829,154800,744707877,510,510,510,510,0
20230829,154700,744707877,510,510,510,510,0
20230829,154600,744707877,510,510,510,510,0
20230829,154500,744707877,510,510,510,510,12938
20230829,154400,744707877,510,510,510,510,0
20230829,154300,744707877,510,510,510,510,0
20230829,154200,744707877,510,510,510,510,0
20230829,154100,744707877,510,510,510,510,0
20230829,154000,744707877,510,510,510,510,0
20230829,153900,744707877,510,510,510,510,0
20230829,153800,744707877,510,510,510,510,0
20230829,153700,744707877,510,510,510,510,0
20230829,153600,744707877,510,510,510,510,0
20230829,153500,744707877,510,510,510,510,0
20230829,153400,744707877,510,510,510,510,0
20230829,153300,744707877,510,510,510,510,0
20230829,153200,744707877,510,510,510,510,0
20230829,153100,744707877,510,510,510,510,0
20230829,153000,744707877,510,510,510,510,12938
20230829,152900,738109497,511,511,511,511,0
20230829,152800,738109497,511,511,511,511,0
20230829,152700,738109497,511,511,511,511,0
20230829,152600,738109497,511,511,511,511,0
20230829,152500,738109497,511,511,511,511,0
20230829,152400,738109497,511,511,511,511,0
20230829,152300,738109497,511,511,511,511,0
20230829,152200,738109497,511,511,511,511,0
20230829,152100,738109497,511,511,511,511,0
20230829,152000,738109497,511,511,511,511,0
20230829,151900,738109497,511,511,511,511,0
20230829,151800,738109497,511,510,511,510,855
20230829,151700,737673436,511,511,511,511,113
20230829,151600,737615693,511,511,511,511,6131
20230829,151500,734482752,511,511,511,511,14
20230829,151400,734475598,511,511,511,511,0
20230829,151300,734475598,511,511,511,511,3
20230829,151200,734474065,511,511,511,511,800
20230829,151100,734065265,511,511,511,511,71
20230829,151000,734028984,511,511,511,510,59
20230829,150900,733998837,511,511,511,511,200
20230829,150800,733896637,511,511,511,508,5122
20230829,150700,731294285,509,509,509,509,2635
20230829,150600,729953070,511,510,511,510,2940
20230829,150500,728453667,509,509,510,509,7234
20230829,150400,724771560,510,510,510,510,2866
20230829,150300,723309900,511,511,511,510,2836
20230829,150200,721863538,510,510,510,510,2000
20230829,150100,720843538,511,511,511,511,55
20230829,150000,720815433,511,511,511,511,16
20230829,145900,720807257,511,510,511,510,7
20230829,145800,720803686,511,511,511,510,111
20230829,145700,720747072,511,511,511,511,1
20230829,145600,720746561,511,510,511,509,6511
20230829,145500,717431949,511,510,511,510,7254
20230829,145400,713732407,511,510,511,510,297
20230829,145300,713580721,511,510,511,510,4031
20230829,145200,711520970,511,511,511,511,23
20230829,145100,711509217,511,511,511,511,0
20230829,145000,711509217,511,510,511,510,3302
20230829,144900,709825195,511,511,511,511,1
20230829,144800,709824684,510,510,511,509,6232
20230829,144700,706646050,510,510,510,510,3128
20230829,144600,705050770,511,510,511,510,118
20230829,144500,704990512,511,510,511,510,2
20230829,144400,704989491,511,511,511,510,5
20230829,144300,704986937,511,511,511,511,303
20230829,144200,704832104,511,510,511,510,3971
20230829,144100,702806893,512,512,512,512,0
20230829,144000,702806893,512,512,512,511,2102
20230829,143900,701732669,511,510,511,510,8849
20230829,143800,697217708,510,510,510,510,17068
20230829,143700,688513028,511,512,512,511,2154
20230829,143600,687412284,511,512,512,511,2
20230829,143500,687411261,512,512,512,512,5
20230829,143400,687408701,512,510,512,508,7467
20230829,143300,683602902,510,510,510,510,8
20230829,143200,683598822,510,510,510,510,101
20230829,143100,683547312,509,510,510,507,29327
20230829,143000,668643238,510,509,510,508,747
20230829,142900,668263014,509,509,509,507,30498
20230829,142800,652771915,510,510,510,510,410
20230829,142700,652562815,510,510,510,510,0
20230829,142600,652562815,510,510,510,510,0
20230829,142500,652562815,510,510,510,510,5
20230829,142400,652560265,510,510,510,509,787
20230829,142300,652159631,509,509,510,509,10639
20230829,142200,646744379,510,510,510,510,50
20230829,142100,646718879,510,510,510,510,0
20230829,142000,646718879,510,510,510,510,2019
20230829,141900,645689189,510,510,510,509,1002
20230829,141800,645179169,510,509,510,509,2
20230829,141700,645178150,510,509,510,509,4
20230829,141600,645176111,510,510,510,510,0
20230829,141500,645176111,510,510,510,510,17
20230829,141400,645167441,509,509,509,509,531
20230829,141300,644897162,510,510,510,510,1
20230829,141200,644896652,510,510,510,510,101
20230829,141100,644845142,509,510,510,509,102
20230829,141000,644793124,510,510,510,510,2
20230829,140900,644792104,510,510,510,510,0
20230829,140800,644792104,510,509,510,509,6
20230829,140700,644789049,509,510,510,509,273
20230829,140600,644650091,510,510,510,509,1271
20230829,140500,644003150,510,509,510,509,1002
20230829,140400,643493130,509,509,509,509,4105
20230829,140300,641403685,508,510,510,508,30009
20230829,140200,626156066,510,510,510,510,65
20230829,140100,626122916,510,510,510,510,0
20230829,140000,626122916,510,510,510,510,1
20230829,135900,626122406,510,509,510,509,6
20230829,135800,626119347,510,510,510,510,0
20230829,135700,626119347,510,509,510,509,300
20230829,135600,625966646,509,510,510,509,133
20230829,135500,625898883,509,509,509,509,2169
20230829,135400,624794862,509,509,509,509,4235
20230829,135300,622639247,509,509,509,509,2300
20230829,135200,621468547,510,510,510,510,0
20230829,135100,621468547,510,510,510,510,216
20230829,135000,621358387,510,509,510,509,929
20230829,134900,620885525,509,510,510,509,8
20230829,134800,620881446,510,509,510,509,4880
20230829,134700,618397525,510,510,510,510,150
20230829,134600,618321025,510,510,510,510,50
20230829,134500,618295525,510,510,510,510,2
20230829,134400,618294505,510,510,510,510,1
20230829,134300,618293995,509,509,509,509,0
20230829,134200,618293995,509,509,510,509,57
20230829,134100,618264980,511,511,511,511,0
20230829,134000,618264980,511,511,511,511,1
20230829,133900,618264469,512,509,512,509,33504
20230829,133800,601183924,510,510,510,508,48459
20230829,133700,576549477,510,510,510,510,1237
20230829,133600,575918607,511,511,511,511,101
20230829,133500,575866996,512,512,512,512,1
20230829,133400,575866484,512,512,512,512,294
20230829,133300,575715956,513,513,513,513,1
20230829,133200,575715443,512,510,514,510,3203
20230829,133100,574081905,510,511,511,510,20000
20230829,133000,563879528,511,511,511,511,765
20230829,132900,563488613,513,513,513,513,1
20230829,132800,563488100,511,511,511,511,1
20230829,132700,563487589,513,513,513,513,1
20230829,132600,563487076,511,511,511,511,1000
20230829,132500,562976076,511,511,511,511,0
20230829,132400,562976076,511,514,514,511,30102
20230829,132300,547588493,514,514,514,514,1000
20230829,132200,547074493,514,514,514,513,14785
20230829,132100,539489622,514,514,515,514,1296
20230829,132000,538823458,515,515,515,514,8
20230829,131900,538819344,514,515,515,514,159
20230829,131800,538737501,515,515,515,515,0
20230829,131700,538737501,515,515,515,515,8
20230829,131600,538733381,515,515,515,515,115
20230829,131500,538674156,515,515,515,515,0
20230829,131400,538674156,515,514,515,514,36
20230829,131300,538655651,514,514,514,514,2100
20230829,131200,537576251,514,514,514,514,0
20230829,131100,537576251,514,513,514,513,21
20230829,131000,537565458,514,514,514,514,0
20230829,130900,537565458,514,514,514,514,0
20230829,130800,537565458,514,514,514,513,751
20230829,130700,537179671,514,514,514,514,73
20230829,130600,537142149,514,514,514,514,550
20230829,130500,536859449,514,514,514,514,97
20230829,130400,536809591,514,514,514,514,106
20230829,130300,536755107,514,514,514,514,130
20230829,130200,536688287,514,514,514,514,730
20230829,130100,536313067,514,514,514,514,0
20230829,130000,536313067,514,514,514,514,0
20230829,125900,536313067,514,513,514,513,132
20230829,125800,536245349,514,514,514,514,0
20230829,125700,536245349,514,514,514,514,0
20230829,125600,536245349,514,514,514,514,2
20230829,125500,536244321,514,514,514,514,1
20230829,125400,536243807,512,514,514,512,2
20230829,125300,536242781,514,515,515,513,15091
20230829,125200,528500633,513,513,513,513,1
20230829,125100,528500120,515,515,515,515,1
20230829,125000,528499605,515,515,515,515,49
20230829,124900,528474370,515,515,515,514,2004
20230829,124800,527444312,515,515,515,515,3
20230829,124700,527442767,513,515,515,513,11
20230829,124600,527437104,515,515,515,515,12
20230829,124500,527430924,515,515,515,515,23
20230829,124400,527419079,515,513,515,513,2
20230829,124300,527418051,515,513,515,513,893
20230829,124200,526959047,515,513,515,513,502
20230829,124100,526701517,513,515,515,513,2
20230829,124000,526700489,515,515,515,515,0
20230829,123900,526700489,515,515,515,513,22
20230829,123800,526689161,515,515,515,515,1000
20230829,123700,526174161,515,515,515,515,0
20230829,123600,526174161,515,515,515,513,1373
20230829,123500,525467072,515,515,515,515,0
20230829,123400,525467072,515,515,515,515,2801
20230829,123300,524024557,513,513,513,513,3179
20230829,123200,522393730,513,513,513,513,8
20230829,123100,522389626,511,512,512,511,5288
20230829,123000,519687457,512,513,513,512,2641
20230829,122900,518334224,512,513,513,512,53
20230829,122800,518307038,513,513,513,513,51
20230829,122700,518280875,513,513,513,513,6610
20230829,122600,514889945,514,514,514,514,1663
20230829,122500,514035163,514,514,514,514,4
20230829,122400,514033107,515,515,515,514,201
20230829,122300,513929692,515,515,515,515,1
20230829,122200,513929177,514,515,515,514,11
20230829,122100,513923513,515,514,515,514,2
20230829,122000,513922484,515,515,515,515,0
20230829,121900,513922484,515,515,515,515,101
20230829,121800,513870469,515,514,515,514,401
20230829,121700,513664354,514,514,514,514,4395
20230829,121600,511405324,514,513,514,513,1179
20230829,121500,510800496,513,512,513,512,389
20230829,121400,510601327,512,512,512,512,116
20230829,121300,510541935,514,514,514,514,251
20230829,121200,510412921,514,514,514,514,5
20230829,121100,510410351,514,512,514,512,790
20230829,121000,510005867,512,513,513,512,3780
20230829,120900,508070506,512,513,513,512,527
20230829,120800,507800158,514,512,514,512,416
20230829,120700,507587164,514,513,514,512,1101
20230829,120600,507022450,513,513,513,513,1
20230829,120500,507021937,514,514,514,513,20354
20230829,120400,496579981,515,515,515,515,0
20230829,120300,496579981,515,514,515,514,251
20230829,120200,496450966,515,515,515,515,0
20230829,120100,496450966,515,513,515,513,2924
20230829,120000,494950840,513,513,513,513,1
20230829,115900,494950327,512,512,513,511,4852
20230829,115800,492466103,513,513,513,513,1
20230829,115700,492465590,512,512,512,512,6
20230829,115600,492462518,513,513,513,513,1
20230829,115500,492462005,512,512,512,512,2000
20230829,115400,491438005,513,513,513,513,12
20230829,115300,491431849,514,514,514,514,2
20230829,115200,491430821,512,513,514,512,4308
20230829,115100,489220826,511,514,514,511,37003
20230829,115000,470311764,514,514,514,514,0
20230829,114900,470311764,514,514,514,514,3
20230829,114800,470310222,514,514,514,514,22
20230829,114700,470298914,514,514,514,514,415
20230829,114600,470085604,514,514,514,514,0
20230829,114500,470085604,514,513,514,513,16
20230829,114400,470077394,512,513,514,512,2291
20230829,114300,468902392,513,513,513,513,0
20230829,114200,468902392,513,512,513,512,728
20230829,114100,468529483,515,515,515,509,30004
20230829,114000,453225541,515,515,515,515,463
20230829,113900,452987096,515,515,515,515,8648
20230829,113800,448533376,515,516,516,512,5600
20230829,113700,445655580,516,516,516,516,0
20230829,113600,445655580,516,516,516,516,258
20230829,113500,445522452,517,516,517,516,240
20230829,113400,445398572,516,516,516,516,250
20230829,113300,445269572,517,517,517,517,0
20230829,113200,445269572,517,517,517,517,101
20230829,113100,445217355,518,518,519,518,3371
20230829,113000,443471164,518,518,519,517,66
20230829,112900,443436918,519,518,520,518,21130
20230829,112800,432471629,518,516,518,516,26375
20230829,112700,418822274,516,516,516,516,4
20230829,112600,418820210,516,515,516,515,904
20230829,112500,418354649,515,515,515,515,118
20230829,112400,418293879,515,515,515,515,3
20230829,112300,418292334,515,515,515,515,1013
20230829,112200,417770639,515,515,516,513,21806
20230829,112100,406560638,515,515,515,513,10001
20230829,112000,401428110,517,517,517,517,1
20230829,111900,401427593,516,516,517,516,139
20230829,111800,401355868,515,517,517,515,9471
20230829,111700,396472680,518,518,518,517,9605
20230829,111600,391499260,519,516,519,516,15817
20230829,111500,383315945,518,516,518,516,12530
20230829,111400,376848002,516,514,516,514,1138
20230829,111300,376261944,515,515,515,514,915
20230829,111200,375790769,514,514,515,514,1155
20230829,111100,375197097,514,514,514,514,139
20230829,111000,375125651,514,514,514,514,700
20230829,110900,374765851,514,513,514,513,5136
20230829,110800,372127047,514,514,514,514,1016
20230829,110700,371604823,513,513,513,513,2
20230829,110600,371603797,513,513,514,513,6264
20230829,110500,368390363,514,516,516,513,6107
20230829,110400,365252567,516,517,518,515,8596
20230829,110300,360819097,517,518,519,517,38150
20230829,110200,341048414,519,515,519,513,63258
20230829,110100,308369993,515,518,518,514,16622
20230829,110000,299802691,518,515,519,513,109785
20230829,105900,243125644,514,510,514,510,127783
20230829,105800,177774586,510,510,510,509,189
20230829,105700,177678296,510,510,510,510,0
20230829,105600,177678296,510,510,510,509,5
20230829,105500,177675747,510,510,510,510,1
20230829,105400,177675237,510,509,510,509,14321
20230829,105300,170385847,509,509,509,508,37439
20230829,105200,151366223,510,510,510,510,560
20230829,105100,151080623,510,510,510,510,12
20230829,105000,151074503,510,510,510,510,7138
20230829,104900,147434123,510,510,510,510,11
20230829,104800,147428513,510,509,510,508,7256
20230829,104700,143735205,509,508,509,508,5001
20230829,104600,141194696,509,509,509,509,1
20230829,104500,141194187,509,508,509,508,35069
20230829,104400,123378733,509,509,509,509,1600
20230829,104300,122564333,509,509,509,509,0
20230829,104200,122564333,509,509,509,509,503
20230829,104100,122308306,508,509,509,508,6
20230829,104000,122305257,509,509,509,509,0
20230829,103900,122305257,509,509,509,509,1
20230829,103800,122304748,509,509,509,509,551
20230829,103700,122024289,509,509,509,509,300
20230829,103600,121871589,509,509,509,509,1
20230829,103500,121871080,508,509,509,508,28
20230829,103400,121856854,508,509,509,508,211
20230829,103300,121749616,509,509,509,509,0
20230829,103200,121749616,509,509,509,509,5
20230829,103100,121747071,509,509,509,508,1003
20230829,103000,121237046,509,509,509,509,1
20230829,102900,121236537,509,509,509,509,0
20230829,102800,121236537,509,509,509,509,21
20230829,102700,121225848,509,509,509,508,4
20230829,102600,121223814,509,509,509,509,29
20230829,102500,121209053,509,509,509,509,1001
20230829,102400,120699544,508,508,508,508,4208
20230829,102300,118561880,509,509,509,509,2002
20230829,102200,117542862,509,509,509,509,0
20230829,102100,117542862,509,508,509,508,5352
20230829,102000,114824044,509,509,509,509,1
20230829,101900,114823535,509,509,509,509,1
20230829,101800,114823026,509,509,509,508,23081
20230829,101700,103097875,509,510,510,509,1153
20230829,101600,102510991,510,510,510,510,1
20230829,101500,102510481,510,509,510,509,21
20230829,101400,102499773,510,510,510,510,0
20230829,101300,102499773,510,510,510,510,5
20230829,101200,102497223,510,510,510,509,93
20230829,101100,102449883,510,509,510,508,959
20230829,101000,101961790,510,510,510,510,203
20230829,100900,101858260,509,509,509,509,206
20230829,100800,101753406,509,509,509,509,3001
20230829,100700,100225897,510,509,510,509,959
20230829,100600,99737765,510,510,510,510,7
20230829,100500,99734195,509,510,510,509,2401
20230829,100400,98509869,509,509,509,509,5223
20230829,100300,95851362,509,509,509,509,4
20230829,100200,95849326,510,509,510,509,59
20230829,100100,95819245,509,509,509,509,1152
20230829,100000,95232877,510,509,510,509,52
20230829,095900,95206358,509,508,509,508,1314
20230829,095800,94538533,509,509,509,508,646
20230829,095700,94209878,509,509,509,509,2102
20230829,095600,93139960,509,509,509,509,34442
20230829,095500,75608982,509,509,509,509,30
20230829,095400,75593712,509,509,509,509,220
20230829,095300,75481732,509,509,509,509,3
20230829,095200,75480205,509,509,509,509,7
20230829,095100,75476642,509,509,509,509,2022
20230829,095000,74447444,509,509,509,509,5
20230829,094900,74444899,509,509,509,508,3002
20230829,094800,72919881,508,508,508,508,200
20230829,094700,72818281,509,509,509,509,116
20230829,094600,72759237,508,508,508,508,3
20230829,094500,72757713,509,509,509,508,902
20230829,094400,72299495,508,508,508,508,50
20230829,094300,72274095,509,509,509,509,376
20230829,094200,72082711,509,510,510,509,1131
20230829,094100,71507029,510,510,510,510,700
20230829,094000,71150029,510,510,510,510,20
20230829,093900,71139829,510,509,510,509,3918
20230829,093800,69145565,509,509,509,508,10705
20230829,093700,63706720,509,509,509,509,649
20230829,093600,63376379,509,509,509,509,9082
20230829,093500,58753641,510,510,510,510,45
20230829,093400,58730691,510,510,510,510,1141
20230829,093300,58148781,510,510,510,510,1088
20230829,093200,57593901,510,510,510,510,5712
20230829,093100,54680781,510,510,510,510,90
20230829,093000,54634881,510,510,510,510,1042
20230829,092900,54103461,510,510,510,510,18
20230829,092800,54094281,510,510,510,510,1
20230829,092700,54093771,509,510,510,509,13
20230829,092600,54087153,510,510,510,510,1033
20230829,092500,53560323,510,510,510,509,1008
20230829,092400,53047243,510,510,510,510,1
20230829,092300,53046733,510,510,511,510,588
20230829,092200,52746852,510,510,511,510,2000
20230829,092100,51726851,511,511,511,511,212
20230829,092000,51618519,511,510,511,510,316
20230829,091900,51457044,511,512,512,511,199
20230829,091800,51355179,511,512,512,511,5149
20230829,091700,48723891,512,511,512,511,6193
20230829,091600,45559267,510,511,511,510,4653
20230829,091500,43186225,511,512,512,511,1402
20230829,091400,42469802,512,511,512,511,7
20230829,091300,42466219,511,513,513,511,801
20230829,091200,42055984,513,511,513,511,11104
20230829,091100,36369893,510,511,511,510,19247
20230829,091000,26538415,511,511,511,511,6
20230829,090900,26535349,511,511,511,509,260
20230829,090800,26403001,510,512,512,510,1034
20230829,090700,25874477,511,511,512,511,687
20230829,090600,25523416,512,509,512,508,27475
20230829,090500,11537010,510,512,512,510,3510
20230829,090400,9740928,512,511,512,510,7010
20230829,090300,6160666,511,511,511,511,3
20230829,090200,6159133,511,510,511,510,42
20230829,090100,6137701,511,510,511,510,370
20230829,090000,5949000,511,512,512,511,11622