KissMeData/038880/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191400,671150839,516,516,516,516,6332
20230907,191300,671150839,516,516,516,516,0
20230907,191200,671150839,516,516,516,516,0
20230907,191100,671150839,516,516,516,516,0
20230907,191000,671150839,516,516,516,516,0
20230907,190900,671150839,516,516,516,516,0
20230907,190800,671150839,516,516,516,516,0
20230907,190700,671150839,516,516,516,516,0
20230907,190600,671150839,516,516,516,516,0
20230907,190500,671150839,516,516,516,516,0
20230907,190400,671150839,516,516,516,516,0
20230907,190300,671150839,516,516,516,516,0
20230907,190200,671150839,516,516,516,516,0
20230907,190100,671150839,516,516,516,516,0
20230907,190000,671150839,516,516,516,516,0
20230907,185900,671150839,516,516,516,516,0
20230907,185800,671150839,516,516,516,516,0
20230907,185700,671150839,516,516,516,516,0
20230907,185600,671150839,516,516,516,516,0
20230907,185500,671150839,516,516,516,516,0
20230907,185400,671150839,516,516,516,516,0
20230907,185300,671150839,516,516,516,516,0
20230907,185200,671150839,516,516,516,516,0
20230907,185100,671150839,516,516,516,516,0
20230907,185000,671150839,516,516,516,516,0
20230907,184900,671150839,516,516,516,516,0
20230907,184800,671150839,516,516,516,516,0
20230907,184700,671150839,516,516,516,516,0
20230907,184600,671150839,516,516,516,516,0
20230907,184500,671150839,516,516,516,516,0
20230907,184400,671150839,516,516,516,516,6332
20230907,184300,671150839,516,516,516,516,0
20230907,184200,671150839,516,516,516,516,0
20230907,184100,671150839,516,516,516,516,0
20230907,184000,671150839,516,516,516,516,0
20230907,183900,671150839,516,516,516,516,0
20230907,183800,671150839,516,516,516,516,0
20230907,183700,671150839,516,516,516,516,0
20230907,183600,671150839,516,516,516,516,0
20230907,183500,671150839,516,516,516,516,0
20230907,183400,671150839,516,516,516,516,0
20230907,183300,671150839,516,516,516,516,0
20230907,183200,671150839,516,516,516,516,0
20230907,183100,671150839,516,516,516,516,0
20230907,183000,671150839,516,516,516,516,0
20230907,182900,671150839,516,516,516,516,0
20230907,182800,671150839,516,516,516,516,0
20230907,182700,671150839,516,516,516,516,0
20230907,182600,671150839,516,516,516,516,0
20230907,182500,671150839,516,516,516,516,0
20230907,182400,671150839,516,516,516,516,0
20230907,182300,671150839,516,516,516,516,0
20230907,182200,671150839,516,516,516,516,0
20230907,182100,671150839,516,516,516,516,0
20230907,182000,671150839,516,516,516,516,0
20230907,181900,671150839,516,516,516,516,0
20230907,181800,671150839,516,516,516,516,0
20230907,181700,671150839,516,516,516,516,0
20230907,181600,671150839,516,516,516,516,0
20230907,181500,671150839,516,516,516,516,0
20230907,181400,671150839,516,516,516,516,6332
20230907,181300,671150839,516,516,516,516,0
20230907,181200,671150839,516,516,516,516,0
20230907,181100,671150839,516,516,516,516,0
20230907,181000,671150839,516,516,516,516,0
20230907,180900,671150839,516,516,516,516,0
20230907,180800,671150839,516,516,516,516,0
20230907,180700,671150839,516,516,516,516,0
20230907,180600,671150839,516,516,516,516,0
20230907,180500,671150839,516,516,516,516,0
20230907,180400,671150839,516,516,516,516,0
20230907,180300,671150839,516,516,516,516,0
20230907,180200,671150839,516,516,516,516,0
20230907,180100,671150839,516,516,516,516,0
20230907,180000,671150839,516,516,516,516,0
20230907,175900,671150839,516,516,516,516,0
20230907,175800,671150839,516,516,516,516,0
20230907,175700,671150839,516,516,516,516,0
20230907,175600,671150839,516,516,516,516,0
20230907,175500,671150839,516,516,516,516,0
20230907,175400,671150839,516,516,516,516,0
20230907,175300,671150839,516,516,516,516,0
20230907,175200,671150839,516,516,516,516,0
20230907,175100,671150839,516,516,516,516,0
20230907,175000,671150839,516,516,516,516,0
20230907,174900,671150839,516,516,516,516,0
20230907,174800,671150839,516,516,516,516,0
20230907,174700,671150839,516,516,516,516,0
20230907,174600,671150839,516,516,516,516,0
20230907,174500,671150839,516,516,516,516,0
20230907,174400,671150839,516,516,516,516,6332
20230907,174300,671150839,516,516,516,516,0
20230907,174200,671150839,516,516,516,516,0
20230907,174100,671150839,516,516,516,516,0
20230907,174000,671150839,516,516,516,516,0
20230907,173900,671150839,516,516,516,516,0
20230907,173800,671150839,516,516,516,516,0
20230907,173700,671150839,516,516,516,516,0
20230907,173600,671150839,516,516,516,516,0
20230907,173500,671150839,516,516,516,516,0
20230907,173400,671150839,516,516,516,516,0
20230907,173300,671150839,516,516,516,516,0
20230907,173200,671150839,516,516,516,516,0
20230907,173100,671150839,516,516,516,516,0
20230907,173000,671150839,516,516,516,516,0
20230907,172900,671150839,516,516,516,516,0
20230907,172800,671150839,516,516,516,516,0
20230907,172700,671150839,516,516,516,516,0
20230907,172600,671150839,516,516,516,516,0
20230907,172500,671150839,516,516,516,516,0
20230907,172400,671150839,516,516,516,516,0
20230907,172300,671150839,516,516,516,516,0
20230907,172200,671150839,516,516,516,516,0
20230907,172100,671150839,516,516,516,516,0
20230907,172000,671150839,516,516,516,516,0
20230907,171900,671150839,516,516,516,516,0
20230907,171800,671150839,516,516,516,516,0
20230907,171700,671150839,516,516,516,516,0
20230907,171600,671150839,516,516,516,516,0
20230907,171500,671150839,516,516,516,516,0
20230907,171400,671150839,516,516,516,516,6332
20230907,171300,671150839,516,516,516,516,0
20230907,171200,671150839,516,516,516,516,0
20230907,171100,671150839,516,516,516,516,0
20230907,171000,671150839,516,516,516,516,0
20230907,170900,671150839,516,516,516,516,0
20230907,170800,671150839,516,516,516,516,0
20230907,170700,671150839,516,516,516,516,0
20230907,170600,671150839,516,516,516,516,0
20230907,170500,671150839,516,516,516,516,0
20230907,170400,671150839,516,516,516,516,0
20230907,170300,671150839,516,516,516,516,0
20230907,170200,671150839,516,516,516,516,0
20230907,170100,671150839,516,516,516,516,0
20230907,170000,671150839,516,516,516,516,0
20230907,165900,671150839,516,516,516,516,0
20230907,165800,671150839,516,516,516,516,0
20230907,165700,671150839,516,516,516,516,0
20230907,165600,671150839,516,516,516,516,0
20230907,165500,671150839,516,516,516,516,0
20230907,165400,671150839,516,516,516,516,0
20230907,165300,671150839,516,516,516,516,0
20230907,165200,671150839,516,516,516,516,0
20230907,165100,671150839,516,516,516,516,0
20230907,165000,671150839,516,516,516,516,0
20230907,164900,671150839,516,516,516,516,0
20230907,164800,671150839,516,516,516,516,0
20230907,164700,671150839,516,516,516,516,0
20230907,164600,671150839,516,516,516,516,0
20230907,164500,671150839,516,516,516,516,0
20230907,164400,671150839,516,516,516,516,6332
20230907,164300,671150839,516,516,516,516,0
20230907,164200,671150839,516,516,516,516,0
20230907,164100,671150839,516,516,516,516,0
20230907,164000,671150839,516,516,516,516,0
20230907,163900,671150839,516,516,516,516,0
20230907,163800,671150839,516,516,516,516,0
20230907,163700,671150839,516,516,516,516,0
20230907,163600,671150839,516,516,516,516,0
20230907,163500,671150839,516,516,516,516,0
20230907,163400,671150839,516,516,516,516,0
20230907,163300,671150839,516,516,516,516,0
20230907,163200,671150839,516,516,516,516,0
20230907,163100,671150839,516,516,516,516,0
20230907,163000,671150839,516,516,516,516,0
20230907,162900,671150839,516,516,516,516,0
20230907,162800,671150839,516,516,516,516,0
20230907,162700,671150839,516,516,516,516,0
20230907,162600,671150839,516,516,516,516,0
20230907,162500,671150839,516,516,516,516,0
20230907,162400,671150839,516,516,516,516,0
20230907,162300,671150839,516,516,516,516,0
20230907,162200,671150839,516,516,516,516,0
20230907,162100,671150839,516,516,516,516,0
20230907,162000,671150839,516,516,516,516,0
20230907,161900,671150839,516,516,516,516,0
20230907,161800,671150839,516,516,516,516,0
20230907,161700,671150839,516,516,516,516,0
20230907,161600,671150839,516,516,516,516,0
20230907,161500,671150839,516,516,516,516,0
20230907,161400,671150839,516,516,516,516,6332
20230907,161300,671150839,516,516,516,516,0
20230907,161200,671150839,516,516,516,516,0
20230907,161100,671150839,516,516,516,516,0
20230907,161000,671150839,516,516,516,516,0
20230907,160900,671150839,516,516,516,516,0
20230907,160800,671150839,516,516,516,516,0
20230907,160700,671150839,516,516,516,516,0
20230907,160600,671150839,516,516,516,516,0
20230907,160500,671150839,516,516,516,516,0
20230907,160400,671150839,516,516,516,516,0
20230907,160300,671150839,516,516,516,516,0
20230907,160200,671150839,516,516,516,516,0
20230907,160100,671150839,516,516,516,516,0
20230907,160000,671150839,516,516,516,516,0
20230907,155900,671150839,516,516,516,516,0
20230907,155800,671150839,516,516,516,516,0
20230907,155700,671150839,516,516,516,516,0
20230907,155600,671150839,516,516,516,516,0
20230907,155500,671150839,516,516,516,516,0
20230907,155400,671150839,516,516,516,516,0
20230907,155300,671150839,516,516,516,516,0
20230907,155200,671150839,516,516,516,516,0
20230907,155100,671150839,516,516,516,516,0
20230907,155000,671150839,516,516,516,516,0
20230907,154900,671150839,516,516,516,516,0
20230907,154800,671150839,516,516,516,516,0
20230907,154700,671150839,516,516,516,516,0
20230907,154600,671150839,516,516,516,516,0
20230907,154500,671150839,516,516,516,516,0
20230907,154400,671150839,516,516,516,516,6332
20230907,154300,671150839,516,516,516,516,0
20230907,154200,671150839,516,516,516,516,0
20230907,154100,671150839,516,516,516,516,0
20230907,154000,671150839,516,516,516,516,0
20230907,153900,671150839,516,516,516,516,0
20230907,153800,671150839,516,516,516,516,0
20230907,153700,671150839,516,516,516,516,0
20230907,153600,671150839,516,516,516,516,0
20230907,153500,671150839,516,516,516,516,0
20230907,153400,671150839,516,516,516,516,0
20230907,153300,671150839,516,516,516,516,0
20230907,153200,671150839,516,516,516,516,0
20230907,153100,671150839,516,516,516,516,0
20230907,153000,671150839,516,516,516,516,6332
20230907,152900,667883527,513,513,513,513,0
20230907,152800,667883527,513,513,513,513,0
20230907,152700,667883527,513,513,513,513,0
20230907,152600,667883527,513,513,513,513,0
20230907,152500,667883527,513,513,513,513,0
20230907,152400,667883527,513,513,513,513,0
20230907,152300,667883527,513,513,513,513,0
20230907,152200,667883527,513,513,513,513,0
20230907,152100,667883527,513,513,513,513,0
20230907,152000,667883527,513,513,513,513,0
20230907,151900,667883527,513,514,515,512,839
20230907,151800,667453109,513,516,516,513,10102
20230907,151700,662270680,513,517,517,513,2
20230907,151600,662269650,513,514,514,513,41
20230907,151500,662248577,517,516,517,513,1193
20230907,151400,661635433,517,516,517,513,1614
20230907,151300,660802504,516,514,517,513,5635
20230907,151200,657906145,513,513,517,513,213
20230907,151100,657796436,514,515,518,514,2615
20230907,151000,656447642,518,515,518,515,220
20230907,150900,656333821,518,518,518,518,0
20230907,150800,656333821,518,514,518,514,581
20230907,150700,656034903,518,518,518,517,10976
20230907,150600,650351457,518,517,519,517,89118
20230907,150500,604199324,517,514,517,514,11953
20230907,150400,598029221,512,512,512,510,4881
20230907,150300,595534797,512,512,512,512,1
20230907,150200,595534285,510,510,510,510,0
20230907,150100,595534285,510,511,511,510,33239
20230907,150000,578579304,511,511,511,511,3332
20230907,145900,576876652,511,511,511,511,1198
20230907,145800,576264474,512,511,512,511,202
20230907,145700,576161246,511,511,511,511,469
20230907,145600,575921587,511,512,512,511,1200
20230907,145500,575308384,511,511,511,511,2269
20230907,145400,574148925,510,512,512,510,197
20230907,145300,574048453,510,510,510,510,196
20230907,145200,573948493,510,510,510,510,197
20230907,145100,573848023,509,513,513,509,10000
20230907,145000,568748780,512,512,512,512,197
20230907,144900,568647916,512,513,513,512,390
20230907,144800,568448028,514,514,514,514,2
20230907,144700,568447000,515,514,515,513,270
20230907,144600,568308272,515,515,515,515,6
20230907,144500,568305182,515,516,516,515,250
20230907,144400,568176303,518,518,519,516,6003
20230907,144300,565065828,518,515,518,515,23431
20230907,144200,552952876,514,515,515,513,1786
20230907,144100,552035059,515,515,515,513,2250
20230907,144000,550876729,515,513,515,513,1035
20230907,143900,550344096,515,513,515,513,2318
20230907,143800,549150718,515,512,515,512,1554
20230907,143700,548351594,514,513,514,513,2475
20230907,143600,547081721,513,513,516,513,1216
20230907,143500,546455312,515,513,515,512,22213
20230907,143400,535035210,509,509,509,509,196
20230907,143300,534935446,509,509,509,508,7119
20230907,143200,531313642,509,510,510,509,296
20230907,143100,531162878,510,510,510,509,2166
20230907,143000,530058552,510,511,511,510,5058
20230907,142900,527478914,511,511,511,511,233
20230907,142800,527359851,511,511,511,511,0
20230907,142700,527359851,511,513,513,511,3177
20230907,142600,525734093,512,514,514,512,382
20230907,142500,525538507,512,514,514,512,197
20230907,142400,525437641,513,513,514,513,9052
20230907,142300,520792704,513,514,514,513,417
20230907,142200,520578562,514,513,514,513,1700
20230907,142100,519706461,513,514,514,513,3395
20230907,142000,517964125,515,510,515,510,42109
20230907,141900,496394700,510,509,511,508,12096
20230907,141800,490226944,508,509,509,508,396
20230907,141700,490025576,508,508,508,508,196
20230907,141600,489926008,508,508,509,508,1738
20230907,141500,489041582,508,508,508,508,196
20230907,141400,488942014,508,508,508,508,390
20230907,141300,488743894,508,509,509,508,1014
20230907,141200,488228780,510,508,510,508,200
20230907,141100,488127174,508,508,508,508,300
20230907,141000,487974774,508,508,508,508,4796
20230907,140900,485538406,507,508,508,507,2267
20230907,140800,484388967,508,508,508,508,5504
20230907,140700,481592935,508,508,508,508,1785
20230907,140600,480686155,508,508,508,508,4796
20230907,140500,478249787,508,508,508,508,3196
20230907,140400,476626219,509,509,509,509,7806
20230907,140300,472652965,510,510,510,509,216
20230907,140200,472543001,509,509,509,509,15000
20230907,140100,464908001,509,510,510,509,9704
20230907,140000,459959337,510,510,510,510,1696
20230907,135900,459094377,510,510,510,510,7717
20230907,135800,455158707,511,510,511,510,3160
20230907,135700,453547105,510,510,510,510,197
20230907,135600,453446635,510,511,511,510,1996
20230907,135500,452427875,511,511,511,510,216
20230907,135400,452317695,511,510,511,510,4904
20230907,135300,449816645,510,510,510,510,2
20230907,135200,449815625,510,510,510,510,197
20230907,135100,449715155,510,511,511,510,199
20230907,135000,449613664,510,510,510,510,1296
20230907,134900,448952704,510,510,510,510,197
20230907,134800,448852234,510,510,510,510,196
20230907,134700,448752274,510,509,510,509,7177
20230907,134600,445092200,509,509,509,509,196
20230907,134500,444992436,509,509,509,509,6
20230907,134400,444989382,509,510,510,509,198
20230907,134300,444888598,510,510,510,510,3413
20230907,134200,443147968,510,510,510,510,196
20230907,134100,443048008,510,511,511,510,199
20230907,134000,442946516,511,511,511,511,0
20230907,133900,442946516,511,510,511,510,4599
20230907,133800,440601015,511,511,511,511,1
20230907,133700,440600504,510,510,510,510,0
20230907,133600,440600504,510,510,510,510,0
20230907,133500,440600504,510,510,510,510,3261
20230907,133400,438937394,510,510,510,510,29
20230907,133300,438922604,511,511,511,511,600
20230907,133200,438616004,510,510,510,510,10922
20230907,133100,433045784,510,510,510,510,3
20230907,133000,433044254,511,511,511,511,300
20230907,132900,432890954,511,511,511,511,15
20230907,132800,432883289,511,511,511,511,18
20230907,132700,432874091,511,510,511,510,18
20230907,132600,432864909,510,510,510,510,160
20230907,132500,432783309,510,510,510,510,1428
20230907,132400,432055029,511,511,511,511,6000
20230907,132300,428989029,511,511,511,511,1
20230907,132200,428988518,511,511,511,511,1
20230907,132100,428988007,511,511,511,511,1
20230907,132000,428987496,511,511,511,511,2
20230907,131900,428986474,511,511,511,511,500
20230907,131800,428730974,511,511,511,511,306
20230907,131700,428574608,511,511,511,511,0
20230907,131600,428574608,511,511,511,511,225
20230907,131500,428459633,512,512,512,512,5
20230907,131400,428457073,512,512,512,512,0
20230907,131300,428457073,512,512,512,512,10
20230907,131200,428451953,512,512,512,512,0
20230907,131100,428451953,512,512,512,512,0
20230907,131000,428451953,512,512,512,512,54
20230907,130900,428424305,512,512,512,512,200
20230907,130800,428321905,512,512,512,512,3
20230907,130700,428320369,512,512,512,512,101
20230907,130600,428268657,512,512,512,512,2
20230907,130500,428267633,512,512,512,511,69
20230907,130400,428232342,512,512,512,512,44
20230907,130300,428209814,511,511,511,511,0
20230907,130200,428209814,511,512,512,511,184
20230907,130100,428115725,512,512,512,512,161
20230907,130000,428033293,512,512,512,512,5
20230907,125900,428030733,512,512,512,512,105
20230907,125800,427976973,512,512,512,512,1
20230907,125700,427976461,512,512,512,512,4
20230907,125600,427974413,512,512,512,512,218
20230907,125500,427862797,512,511,512,511,2936
20230907,125400,426362297,511,511,511,511,13
20230907,125300,426355654,511,511,511,511,8
20230907,125200,426351566,511,511,511,510,534
20230907,125100,426079195,511,511,511,511,0
20230907,125000,426079195,511,511,511,511,0
20230907,124900,426079195,511,511,511,511,10
20230907,124800,426074085,510,510,510,510,0
20230907,124700,426074085,510,511,511,510,261
20230907,124600,425940870,510,510,510,510,0
20230907,124500,425940870,510,510,510,510,800
20230907,124400,425532870,510,510,510,510,1230
20230907,124300,424905570,510,510,510,510,4503
20230907,124200,422609040,510,510,510,510,1000
20230907,124100,422099040,511,510,511,510,297
20230907,124000,421947373,511,511,511,511,16
20230907,123900,421939197,510,510,510,510,1
20230907,123800,421938687,509,509,509,509,30
20230907,123700,421923417,509,510,510,509,221
20230907,123600,421810869,510,510,510,510,2617
20230907,123500,420476199,510,510,510,510,269
20230907,123400,420339009,510,510,510,510,0
20230907,123300,420339009,510,510,510,510,6770
20230907,123200,416886309,511,511,511,511,0
20230907,123100,416886309,511,511,511,511,131
20230907,123000,416819368,511,511,511,511,7
20230907,122900,416815791,511,511,511,511,1042
20230907,122800,416283329,511,511,511,511,50
20230907,122700,416257779,511,511,511,511,10
20230907,122600,416252669,510,510,510,510,0
20230907,122500,416252669,510,511,511,510,60
20230907,122400,416222059,510,511,511,510,1055
20230907,122300,415683954,510,510,510,510,0
20230907,122200,415683954,510,510,510,510,881
20230907,122100,415234644,510,510,510,510,3200
20230907,122000,413602644,511,511,511,511,1
20230907,121900,413602133,511,511,511,511,2
20230907,121800,413601111,508,508,508,508,57
20230907,121700,413572155,508,510,510,508,20830
20230907,121600,402988118,511,511,511,511,0
20230907,121500,402988118,511,511,511,511,0
20230907,121400,402988118,511,511,511,511,30
20230907,121300,402972788,511,511,511,511,12
20230907,121200,402966656,509,510,510,509,19561
20230907,121100,393002295,511,511,511,511,10
20230907,121000,392997185,512,512,512,512,2
20230907,120900,392996161,512,512,512,512,1
20230907,120800,392995649,512,512,512,511,4625
20230907,120700,390632272,512,512,512,512,11
20230907,120600,390626640,512,512,512,512,24041
20230907,120500,378317648,512,512,512,512,2
20230907,120400,378316624,511,512,512,511,202
20230907,120300,378213400,512,512,512,512,4
20230907,120200,378211352,512,512,512,512,259
20230907,120100,378078744,511,511,511,511,0
20230907,120000,378078744,511,511,511,511,0
20230907,115900,378078744,511,511,511,511,0
20230907,115800,378078744,511,511,511,511,2122
20230907,115700,376994402,511,511,511,511,8722
20230907,115600,372537460,511,511,511,511,40
20230907,115500,372517020,511,512,512,511,2597
20230907,115400,371189916,512,512,512,512,1000
20230907,115300,370677916,511,511,511,511,16875
20230907,115200,362054791,512,512,512,512,0
20230907,115100,362054791,512,512,512,512,2
20230907,115000,362053767,512,512,512,512,170
20230907,114900,361966727,512,512,512,512,100
20230907,114800,361915527,512,512,512,512,527
20230907,114700,361645703,512,512,512,512,12
20230907,114600,361639559,512,512,512,512,10
20230907,114500,361634439,510,512,512,510,12
20230907,114400,361628297,510,510,510,510,0
20230907,114300,361628297,510,510,510,510,0
20230907,114200,361628297,510,512,512,510,2
20230907,114100,361627275,511,511,511,511,2000
20230907,114000,360605275,512,512,512,512,2
20230907,113900,360604251,512,512,512,512,49
20230907,113800,360579163,512,512,512,512,0
20230907,113700,360579163,512,512,512,512,0
20230907,113600,360579163,512,511,512,511,3024
20230907,113500,359033889,511,511,511,511,6
20230907,113400,359030823,512,511,512,510,1825
20230907,113300,358098069,511,511,512,511,3004
20230907,113200,356563021,512,511,512,511,3234
20230907,113100,354910446,511,511,511,511,26
20230907,113000,354897160,511,511,511,511,0
20230907,112900,354897160,511,511,511,511,0
20230907,112800,354897160,511,511,511,511,2
20230907,112700,354896138,511,511,511,511,3
20230907,112600,354894605,511,511,511,511,3080
20230907,112500,353320725,511,511,511,511,2
20230907,112400,353319703,511,511,511,511,12
20230907,112300,353313571,510,510,510,510,0
20230907,112200,353313571,510,510,510,510,2502
20230907,112100,352037551,510,510,510,510,7
20230907,112000,352033981,510,510,510,510,1120
20230907,111900,351462781,510,510,510,510,58
20230907,111800,351433201,510,509,510,509,410
20230907,111700,351224501,510,510,510,510,0
20230907,111600,351224501,510,510,510,510,2
20230907,111500,351223481,510,510,510,510,201
20230907,111400,351120971,509,509,509,509,500
20230907,111300,350866471,510,510,510,510,2505
20230907,111200,349588921,510,510,510,510,10
20230907,111100,349583821,509,509,510,509,2605
20230907,111000,348257866,509,509,509,509,0
20230907,110900,348257866,509,509,509,509,166
20230907,110800,348173372,509,509,509,509,6
20230907,110700,348170318,509,509,509,509,503
20230907,110600,347914291,509,509,509,509,9118
20230907,110500,343273229,510,510,510,510,1
20230907,110400,343272719,510,510,510,510,10
20230907,110300,343267619,509,510,510,509,30
20230907,110200,343252338,510,510,510,510,8
20230907,110100,343248258,510,510,510,510,50
20230907,110000,343222758,509,510,510,509,1003
20230907,105900,342712228,510,510,510,510,10
20230907,105800,342707128,510,510,510,510,2
20230907,105700,342706108,510,510,510,510,0
20230907,105600,342706108,510,510,510,510,501
20230907,105500,342450598,510,510,510,510,12
20230907,105400,342444478,509,509,509,509,2619
20230907,105300,341111407,510,510,510,510,10
20230907,105200,341106307,508,508,509,508,1753
20230907,105100,340215729,509,510,510,509,12
20230907,105000,340209611,509,510,511,509,1537
20230907,104900,339427229,511,509,511,509,583
20230907,104800,339130463,509,509,509,509,202
20230907,104700,339027645,509,509,509,509,6293
20230907,104600,335824508,509,509,509,509,245
20230907,104500,335699803,509,509,509,508,1438
20230907,104400,334969261,509,510,510,509,7563
20230907,104300,331119693,509,508,510,508,18503
20230907,104200,321701675,509,509,509,509,35
20230907,104100,321683860,508,508,508,508,7033
20230907,104000,318111096,508,508,508,508,2064
20230907,103900,317062584,508,508,508,508,235
20230907,103800,316943204,508,508,508,508,1032
20230907,103700,316418948,508,508,508,507,6485
20230907,103600,313129002,507,508,508,507,951
20230907,103500,312646844,507,507,508,507,611
20230907,103400,312337057,507,508,508,507,1758
20230907,103300,311445693,507,507,507,507,6961
20230907,103200,307916466,507,507,507,507,362
20230907,103100,307732932,507,507,508,506,616
20230907,103000,307420992,506,508,508,506,92568
20230907,102900,260487073,508,508,508,507,5788
20230907,102800,257546981,508,508,508,508,543
20230907,102700,257271137,507,508,508,507,1287
20230907,102600,256617641,508,508,508,508,3690
20230907,102500,254743121,507,508,508,507,2952
20230907,102400,253243905,508,507,508,507,5484
20230907,102300,250463234,507,508,508,507,525
20230907,102200,250196876,508,508,508,507,7031
20230907,102100,246628666,508,509,509,508,7255
20230907,102000,242941860,509,509,509,509,90
20230907,101900,242896050,509,509,509,509,101
20230907,101800,242844641,509,510,510,509,9290
20230907,101700,238115783,510,510,510,510,455
20230907,101600,237883733,510,509,510,509,5009
20230907,101500,235329152,509,509,509,509,1
20230907,101400,235328643,510,510,510,510,637
20230907,101300,235003773,510,510,510,510,498
20230907,101200,234749793,510,510,510,510,39
20230907,101100,234729903,510,510,510,510,119
20230907,101000,234669213,510,510,510,509,729
20230907,100900,234297623,510,510,510,510,5323
20230907,100800,231582893,510,510,510,510,1134
20230907,100700,231004553,510,510,510,510,100
20230907,100600,230953553,510,510,510,510,126
20230907,100500,230889293,510,510,510,510,55
20230907,100400,230861243,510,510,510,510,524
20230907,100300,230594003,510,508,510,508,3975
20230907,100200,228574495,510,510,510,510,54
20230907,100100,228546955,508,510,510,508,79
20230907,100000,228506667,509,507,509,507,36037
20230907,095900,210199675,508,509,509,507,18847
20230907,095800,200636314,508,509,510,508,984
20230907,095700,200136349,510,510,510,507,13717
20230907,095600,193169027,509,509,509,509,881
20230907,095500,192720598,508,509,509,508,8765
20230907,095400,188259214,510,509,510,509,2288
20230907,095300,187093783,510,510,510,509,5758
20230907,095200,184157204,511,510,512,510,1197
20230907,095100,183546192,510,510,512,510,1746
20230907,095000,182655543,512,512,513,510,66030
20230907,094900,148947689,513,513,513,513,5016
20230907,094800,146374481,513,512,513,512,5596
20230907,094700,143507919,512,513,513,512,21163
20230907,094600,132672110,513,515,515,512,18699
20230907,094500,123074371,515,515,515,514,50482
20230907,094400,97126141,515,515,515,515,204
20230907,094300,97021081,515,515,515,515,2089
20230907,094200,95945246,515,515,515,514,2590
20230907,094100,94613316,515,515,515,515,594
20230907,094000,94307406,515,516,516,515,3119
20230907,093900,92701120,515,516,516,515,4408
20230907,093800,90430475,516,516,516,516,21
20230907,093700,90419639,516,517,517,515,4203
20230907,093600,88254521,516,517,517,516,7096
20230907,093500,84592889,517,517,517,517,70
20230907,093400,84556699,517,517,517,517,4965
20230907,093300,81989794,518,517,518,517,16
20230907,093200,81981517,517,517,517,517,8157
20230907,093100,77764348,518,518,518,518,561
20230907,093000,77473750,518,518,518,517,1999
20230907,092900,76440203,517,518,518,517,420
20230907,092800,76222963,518,518,518,518,1
20230907,092700,76222445,518,518,518,518,4021
20230907,092600,74139567,517,518,518,517,106
20230907,092500,74084660,517,519,519,517,333
20230907,092400,73911849,519,518,519,518,2913
20230907,092300,72402914,519,519,519,519,2
20230907,092200,72401876,519,517,519,517,2553
20230907,092100,71079770,518,518,518,518,5143
20230907,092000,68415696,518,516,518,515,24450
20230907,091900,55806850,516,515,516,515,5010
20230907,091800,53226690,515,516,516,515,3581
20230907,091700,51379894,516,516,516,516,5921
20230907,091600,48324658,515,516,517,515,8249
20230907,091500,44068198,516,516,517,516,10783
20230907,091400,38504169,516,516,519,516,1559
20230907,091300,37698928,519,518,520,517,7133
20230907,091200,34004749,518,518,518,518,1
20230907,091100,34004231,518,517,518,515,4061
20230907,091000,31908373,517,518,518,517,326
20230907,090900,31739830,518,518,518,518,0
20230907,090800,31739830,518,517,518,517,479
20230907,090700,31492186,517,518,518,517,147
20230907,090600,31416042,518,518,518,518,990
20230907,090500,30903222,518,515,518,515,6132
20230907,090400,27738594,516,518,518,514,14718
20230907,090300,20139147,518,520,521,518,8660
20230907,090200,15647249,521,522,522,521,501
20230907,090100,15386227,523,516,523,515,26840
20230907,090000,1555362,516,515,516,515,3020