KissMeData/038880/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191100,893410936,510,510,510,510,16531
20230823,191000,893410936,510,510,510,510,0
20230823,190900,893410936,510,510,510,510,0
20230823,190800,893410936,510,510,510,510,0
20230823,190700,893410936,510,510,510,510,0
20230823,190600,893410936,510,510,510,510,0
20230823,190500,893410936,510,510,510,510,0
20230823,190400,893410936,510,510,510,510,0
20230823,190300,893410936,510,510,510,510,0
20230823,190200,893410936,510,510,510,510,0
20230823,190100,893410936,510,510,510,510,0
20230823,190000,893410936,510,510,510,510,0
20230823,185900,893410936,510,510,510,510,0
20230823,185800,893410936,510,510,510,510,0
20230823,185700,893410936,510,510,510,510,0
20230823,185600,893410936,510,510,510,510,0
20230823,185500,893410936,510,510,510,510,0
20230823,185400,893410936,510,510,510,510,0
20230823,185300,893410936,510,510,510,510,0
20230823,185200,893410936,510,510,510,510,0
20230823,185100,893410936,510,510,510,510,0
20230823,185000,893410936,510,510,510,510,0
20230823,184900,893410936,510,510,510,510,0
20230823,184800,893410936,510,510,510,510,0
20230823,184700,893410936,510,510,510,510,0
20230823,184600,893410936,510,510,510,510,0
20230823,184500,893410936,510,510,510,510,0
20230823,184400,893410936,510,510,510,510,0
20230823,184300,893410936,510,510,510,510,0
20230823,184200,893410936,510,510,510,510,0
20230823,184100,893410936,510,510,510,510,16531
20230823,184000,893410936,510,510,510,510,0
20230823,183900,893410936,510,510,510,510,0
20230823,183800,893410936,510,510,510,510,0
20230823,183700,893410936,510,510,510,510,0
20230823,183600,893410936,510,510,510,510,0
20230823,183500,893410936,510,510,510,510,0
20230823,183400,893410936,510,510,510,510,0
20230823,183300,893410936,510,510,510,510,0
20230823,183200,893410936,510,510,510,510,0
20230823,183100,893410936,510,510,510,510,0
20230823,183000,893410936,510,510,510,510,0
20230823,182900,893410936,510,510,510,510,0
20230823,182800,893410936,510,510,510,510,0
20230823,182700,893410936,510,510,510,510,0
20230823,182600,893410936,510,510,510,510,0
20230823,182500,893410936,510,510,510,510,0
20230823,182400,893410936,510,510,510,510,0
20230823,182300,893410936,510,510,510,510,0
20230823,182200,893410936,510,510,510,510,0
20230823,182100,893410936,510,510,510,510,0
20230823,182000,893410936,510,510,510,510,0
20230823,181900,893410936,510,510,510,510,0
20230823,181800,893410936,510,510,510,510,0
20230823,181700,893410936,510,510,510,510,0
20230823,181600,893410936,510,510,510,510,0
20230823,181500,893410936,510,510,510,510,0
20230823,181400,893410936,510,510,510,510,0
20230823,181300,893410936,510,510,510,510,0
20230823,181200,893410936,510,510,510,510,0
20230823,181100,893410936,510,510,510,510,16531
20230823,181000,893410936,510,510,510,510,0
20230823,180900,893410936,510,510,510,510,0
20230823,180800,893410936,510,510,510,510,0
20230823,180700,893410936,510,510,510,510,0
20230823,180600,893410936,510,510,510,510,0
20230823,180500,893410936,510,510,510,510,0
20230823,180400,893410936,510,510,510,510,0
20230823,180300,893410936,510,510,510,510,0
20230823,180200,893410936,510,510,510,510,0
20230823,180100,893410936,510,510,510,510,0
20230823,180000,893410936,510,510,510,510,0
20230823,175900,893410936,510,510,510,510,0
20230823,175800,893410936,510,510,510,510,0
20230823,175700,893410936,510,510,510,510,0
20230823,175600,893410936,510,510,510,510,0
20230823,175500,893410936,510,510,510,510,0
20230823,175400,893410936,510,510,510,510,0
20230823,175300,893410936,510,510,510,510,0
20230823,175200,893410936,510,510,510,510,0
20230823,175100,893410936,510,510,510,510,0
20230823,175000,893410936,510,510,510,510,0
20230823,174900,893410936,510,510,510,510,0
20230823,174800,893410936,510,510,510,510,0
20230823,174700,893410936,510,510,510,510,0
20230823,174600,893410936,510,510,510,510,0
20230823,174500,893410936,510,510,510,510,0
20230823,174400,893410936,510,510,510,510,0
20230823,174300,893410936,510,510,510,510,0
20230823,174200,893410936,510,510,510,510,0
20230823,174100,893410936,510,510,510,510,16531
20230823,174000,893410936,510,510,510,510,0
20230823,173900,893410936,510,510,510,510,0
20230823,173800,893410936,510,510,510,510,0
20230823,173700,893410936,510,510,510,510,0
20230823,173600,893410936,510,510,510,510,0
20230823,173500,893410936,510,510,510,510,0
20230823,173400,893410936,510,510,510,510,0
20230823,173300,893410936,510,510,510,510,0
20230823,173200,893410936,510,510,510,510,0
20230823,173100,893410936,510,510,510,510,0
20230823,173000,893410936,510,510,510,510,0
20230823,172900,893410936,510,510,510,510,0
20230823,172800,893410936,510,510,510,510,0
20230823,172700,893410936,510,510,510,510,0
20230823,172600,893410936,510,510,510,510,0
20230823,172500,893410936,510,510,510,510,0
20230823,172400,893410936,510,510,510,510,0
20230823,172300,893410936,510,510,510,510,0
20230823,172200,893410936,510,510,510,510,0
20230823,172100,893410936,510,510,510,510,0
20230823,172000,893410936,510,510,510,510,0
20230823,171900,893410936,510,510,510,510,0
20230823,171800,893410936,510,510,510,510,0
20230823,171700,893410936,510,510,510,510,0
20230823,171600,893410936,510,510,510,510,0
20230823,171500,893410936,510,510,510,510,0
20230823,171400,893410936,510,510,510,510,0
20230823,171300,893410936,510,510,510,510,0
20230823,171200,893410936,510,510,510,510,0
20230823,171100,893410936,510,510,510,510,16531
20230823,171000,893410936,510,510,510,510,0
20230823,170900,893410936,510,510,510,510,0
20230823,170800,893410936,510,510,510,510,0
20230823,170700,893410936,510,510,510,510,0
20230823,170600,893410936,510,510,510,510,0
20230823,170500,893410936,510,510,510,510,0
20230823,170400,893410936,510,510,510,510,0
20230823,170300,893410936,510,510,510,510,0
20230823,170200,893410936,510,510,510,510,0
20230823,170100,893410936,510,510,510,510,0
20230823,170000,893410936,510,510,510,510,0
20230823,165900,893410936,510,510,510,510,0
20230823,165800,893410936,510,510,510,510,0
20230823,165700,893410936,510,510,510,510,0
20230823,165600,893410936,510,510,510,510,0
20230823,165500,893410936,510,510,510,510,0
20230823,165400,893410936,510,510,510,510,0
20230823,165300,893410936,510,510,510,510,0
20230823,165200,893410936,510,510,510,510,0
20230823,165100,893410936,510,510,510,510,0
20230823,165000,893410936,510,510,510,510,0
20230823,164900,893410936,510,510,510,510,0
20230823,164800,893410936,510,510,510,510,0
20230823,164700,893410936,510,510,510,510,0
20230823,164600,893410936,510,510,510,510,0
20230823,164500,893410936,510,510,510,510,0
20230823,164400,893410936,510,510,510,510,0
20230823,164300,893410936,510,510,510,510,0
20230823,164200,893410936,510,510,510,510,0
20230823,164100,893410936,510,510,510,510,16531
20230823,164000,893410936,510,510,510,510,0
20230823,163900,893410936,510,510,510,510,0
20230823,163800,893410936,510,510,510,510,0
20230823,163700,893410936,510,510,510,510,0
20230823,163600,893410936,510,510,510,510,0
20230823,163500,893410936,510,510,510,510,0
20230823,163400,893410936,510,510,510,510,0
20230823,163300,893410936,510,510,510,510,0
20230823,163200,893410936,510,510,510,510,0
20230823,163100,893410936,510,510,510,510,0
20230823,163000,893410936,510,510,510,510,0
20230823,162900,893410936,510,510,510,510,0
20230823,162800,893410936,510,510,510,510,0
20230823,162700,893410936,510,510,510,510,0
20230823,162600,893410936,510,510,510,510,0
20230823,162500,893410936,510,510,510,510,0
20230823,162400,893410936,510,510,510,510,0
20230823,162300,893410936,510,510,510,510,0
20230823,162200,893410936,510,510,510,510,0
20230823,162100,893410936,510,510,510,510,0
20230823,162000,893410936,510,510,510,510,0
20230823,161900,893410936,510,510,510,510,0
20230823,161800,893410936,510,510,510,510,0
20230823,161700,893410936,510,510,510,510,0
20230823,161600,893410936,510,510,510,510,0
20230823,161500,893410936,510,510,510,510,0
20230823,161400,893410936,510,510,510,510,0
20230823,161300,893410936,510,510,510,510,0
20230823,161200,893410936,510,510,510,510,0
20230823,161100,893410936,510,510,510,510,16531
20230823,161000,893410936,510,510,510,510,0
20230823,160900,893410936,510,510,510,510,0
20230823,160800,893410936,510,510,510,510,0
20230823,160700,893410936,510,510,510,510,0
20230823,160600,893410936,510,510,510,510,0
20230823,160500,893410936,510,510,510,510,0
20230823,160400,893410936,510,510,510,510,0
20230823,160300,893410936,510,510,510,510,0
20230823,160200,893410936,510,510,510,510,0
20230823,160100,893410936,510,510,510,510,0
20230823,160000,893410936,510,510,510,510,0
20230823,155900,893410936,510,510,510,510,0
20230823,155800,893410936,510,510,510,510,0
20230823,155700,893410936,510,510,510,510,0
20230823,155600,893410936,510,510,510,510,0
20230823,155500,893410936,510,510,510,510,0
20230823,155400,893410936,510,510,510,510,0
20230823,155300,893410936,510,510,510,510,0
20230823,155200,893410936,510,510,510,510,0
20230823,155100,893410936,510,510,510,510,0
20230823,155000,893410936,510,510,510,510,0
20230823,154900,893410936,510,510,510,510,0
20230823,154800,893410936,510,510,510,510,0
20230823,154700,893410936,510,510,510,510,0
20230823,154600,893410936,510,510,510,510,0
20230823,154500,893410936,510,510,510,510,0
20230823,154400,893410936,510,510,510,510,0
20230823,154300,893410936,510,510,510,510,0
20230823,154200,893410936,510,510,510,510,0
20230823,154100,893410936,510,510,510,510,16531
20230823,154000,893410936,510,510,510,510,0
20230823,153900,893410936,510,510,510,510,0
20230823,153800,893410936,510,510,510,510,0
20230823,153700,893410936,510,510,510,510,0
20230823,153600,893410936,510,510,510,510,0
20230823,153500,893410936,510,510,510,510,0
20230823,153400,893410936,510,510,510,510,0
20230823,153300,893410936,510,510,510,510,0
20230823,153200,893410936,510,510,510,510,0
20230823,153100,893410936,510,510,510,510,0
20230823,153000,893410936,510,510,510,510,16531
20230823,152900,884980126,515,515,515,515,0
20230823,152800,884980126,515,515,515,515,0
20230823,152700,884980126,515,515,515,515,0
20230823,152600,884980126,515,515,515,515,0
20230823,152500,884980126,515,515,515,515,0
20230823,152400,884980126,515,515,515,515,0
20230823,152300,884980126,515,515,515,515,0
20230823,152200,884980126,515,515,515,515,0
20230823,152100,884980126,515,515,515,515,0
20230823,152000,884980126,515,515,515,515,0
20230823,151900,884980126,515,515,515,509,20766
20230823,151800,874362678,515,513,515,513,128
20230823,151700,874297009,514,513,514,513,4454
20230823,151600,872012103,515,513,515,513,6
20230823,151500,872009019,515,515,515,515,722
20230823,151400,871637189,513,513,513,513,1
20230823,151300,871636676,515,516,516,515,389
20230823,151200,871436340,513,514,514,513,10594
20230823,151100,866001418,516,516,516,516,581
20230823,151000,865701622,516,515,516,514,24158
20230823,150900,853247496,515,517,517,515,53
20230823,150800,853220101,517,517,517,517,41
20230823,150700,853198904,516,517,517,516,2
20230823,150600,853197871,517,518,518,517,93
20230823,150500,853149780,517,517,517,516,5902
20230823,150400,850098546,517,514,517,514,8242
20230823,150300,845862042,515,515,515,515,0
20230823,150200,845862042,515,515,515,515,4
20230823,150100,845859982,516,516,516,511,6610
20230823,150000,842477270,515,515,515,514,6984
20230823,145900,838880584,515,517,517,515,462
20230823,145800,838641812,517,515,519,515,12935
20230823,145700,831974533,515,514,515,514,4561
20230823,145600,829630178,514,513,514,513,6
20230823,145500,829627098,513,513,513,513,15364
20230823,145400,821745366,512,512,513,512,8848
20230823,145300,817215189,512,514,514,512,13151
20230823,145200,810469224,514,515,515,514,1602
20230823,145100,809645794,515,515,515,515,0
20230823,145000,809645794,515,516,516,515,2457
20230823,144900,808380339,516,516,516,516,0
20230823,144800,808380339,516,516,516,516,204
20230823,144700,808275075,516,516,516,515,604
20230823,144600,807963435,516,516,516,516,387
20230823,144500,807763743,518,518,518,518,563
20230823,144400,807472109,518,518,518,518,0
20230823,144300,807472109,518,521,521,518,130
20230823,144200,807404469,522,522,525,520,12773
20230823,144100,800726865,520,516,520,516,6502
20230823,144000,797354702,515,515,515,515,1107
20230823,143900,796784597,517,517,517,517,1
20230823,143800,796784080,517,516,517,515,5674
20230823,143700,793861767,517,517,517,517,2
20230823,143600,793860733,515,520,520,515,7642
20230823,143500,789921950,516,519,519,516,7084
20230823,143400,786260411,518,517,518,517,3757
20230823,143300,784314469,518,518,518,518,10
20230823,143200,784309289,516,519,519,516,14532
20230823,143100,776799977,519,522,522,519,2232
20230823,143000,775639935,520,520,520,520,1694
20230823,142900,774759055,520,520,522,520,48
20230823,142800,774734025,522,520,522,519,5076
20230823,142700,772095162,517,521,521,517,7613
20230823,142600,768136683,523,524,524,523,3863
20230823,142500,766113588,525,519,525,518,13943
20230823,142400,758809813,519,517,520,517,15398
20230823,142300,750820062,518,520,520,518,7020
20230823,142200,747183102,520,520,520,520,227
20230823,142100,747065062,522,524,524,522,848
20230823,142000,746622400,523,525,525,523,10976
20230823,141900,740860460,525,524,526,524,4103
20230823,141800,738707702,524,519,524,519,16424
20230823,141700,730144766,519,524,525,519,26483
20230823,141600,716315658,523,514,523,514,24925
20230823,141500,703423961,513,514,514,510,11302
20230823,141400,697643084,512,515,517,512,19985
20230823,141300,687341438,516,515,519,514,39371
20230823,141200,666984316,515,510,515,510,60580
20230823,141100,636001587,509,506,509,506,149604
20230823,141000,560132782,506,506,506,506,14
20230823,140900,560125698,506,505,506,505,7091
20230823,140800,556544742,505,505,505,505,0
20230823,140700,556544742,505,504,505,504,15601
20230823,140600,548681837,505,505,505,505,4
20230823,140500,548679817,505,505,505,505,0
20230823,140400,548679817,505,506,506,505,2837
20230823,140300,547247097,505,505,505,505,0
20230823,140200,547247097,505,505,505,505,3938
20230823,140100,545258407,505,505,505,505,155
20230823,140000,545180132,505,505,505,505,106
20230823,135900,545126602,505,505,505,505,115
20230823,135800,545068527,505,505,505,505,1
20230823,135700,545068022,504,504,505,504,912
20230823,135600,544608362,505,505,505,505,1
20230823,135500,544607857,505,505,505,505,100
20230823,135400,544557357,505,505,505,505,600
20230823,135300,544254357,505,505,505,505,43
20230823,135200,544232642,505,505,505,505,11
20230823,135100,544227087,505,505,505,505,6419
20230823,135000,540985492,506,505,506,505,751
20230823,134900,540606236,506,506,506,506,130
20230823,134800,540540456,506,506,506,506,1
20230823,134700,540539950,506,506,506,505,355
20230823,134600,540360520,506,506,506,506,0
20230823,134500,540360520,506,506,506,506,2001
20230823,134400,539348014,505,506,506,505,32
20230823,134300,539331835,506,506,506,506,11
20230823,134200,539326269,506,505,506,505,2687
20230823,134100,537969333,505,505,505,505,858
20230823,134000,537536043,505,505,505,505,1070
20230823,133900,536995693,505,505,505,505,28
20230823,133800,536981553,505,506,506,505,3901
20230823,133700,535011547,506,506,506,506,300
20230823,133600,534859747,506,506,506,506,0
20230823,133500,534859747,506,504,506,504,2
20230823,133400,534858737,504,506,506,504,28
20230823,133300,534844585,506,506,506,506,13
20230823,133200,534838007,504,506,506,504,10020
20230823,133100,529780935,506,506,506,506,0
20230823,133000,529780935,506,506,506,506,31
20230823,132900,529765249,506,506,506,505,442
20230823,132800,529541598,506,505,506,505,58
20230823,132700,529512270,506,505,506,505,1113
20230823,132600,528950202,506,506,506,506,10
20230823,132500,528945142,506,506,506,506,10
20230823,132400,528940082,505,506,506,505,1260
20230823,132300,528303709,506,506,506,506,21
20230823,132200,528293083,506,506,506,506,102
20230823,132100,528241471,507,506,507,506,2842
20230823,132000,526803418,507,507,507,507,0
20230823,131900,526803418,507,507,507,507,0
20230823,131800,526803418,507,506,507,506,1805
20230823,131700,525890087,506,506,506,506,2013
20230823,131600,524871509,505,506,506,505,1997
20230823,131500,523863023,505,506,506,505,605
20230823,131400,523557478,506,506,506,506,7
20230823,131300,523553936,506,506,506,506,0
20230823,131200,523553936,506,506,506,506,0
20230823,131100,523553936,506,506,506,506,2
20230823,131000,523552924,506,506,506,506,20
20230823,130900,523542804,505,506,506,505,1359
20230823,130800,522856150,506,506,506,506,6
20230823,130700,522853114,506,506,506,506,0
20230823,130600,522853114,506,505,506,505,2
20230823,130500,522852103,506,505,506,505,69
20230823,130400,522817212,505,505,506,505,1320
20230823,130300,522150580,506,506,506,506,300
20230823,130200,521998780,506,506,506,506,69
20230823,130100,521963866,506,505,506,505,2374
20230823,130000,520764982,505,505,505,505,4913
20230823,125900,518283917,506,505,506,505,5001
20230823,125800,515758411,506,506,506,506,402
20230823,125700,515554999,506,506,506,506,141
20230823,125600,515483653,506,506,506,506,50
20230823,125500,515458353,506,506,506,505,1352
20230823,125400,514775491,505,505,505,505,198
20230823,125300,514675501,506,506,506,506,2
20230823,125200,514674489,506,506,506,506,30
20230823,125100,514659309,506,506,506,506,2
20230823,125000,514658297,506,506,506,506,204
20230823,124900,514555073,506,506,507,506,5224
20230823,124800,511911728,505,505,505,505,172
20230823,124700,511824868,506,506,506,506,202
20230823,124600,511722656,506,506,506,506,1
20230823,124500,511722150,506,506,506,506,37
20230823,124400,511703428,506,506,506,506,24
20230823,124300,511691284,507,507,507,507,0
20230823,124200,511691284,507,507,507,505,37140
20230823,124100,492908281,507,507,507,507,7010
20230823,124000,489354211,507,507,507,507,1
20230823,123900,489353704,507,507,507,506,1288
20230823,123800,488700754,507,506,507,506,12
20230823,123700,488694672,506,507,507,506,110
20230823,123600,488638912,507,507,507,507,50
20230823,123500,488613562,507,507,507,507,100
20230823,123400,488562862,507,507,507,507,12
20230823,123300,488556778,507,507,507,507,2458
20230823,123200,487310572,507,507,507,506,507
20230823,123100,487054023,506,507,507,506,501
20230823,123000,486800516,506,507,507,506,1658
20230823,122900,485960910,507,507,507,507,28245
20230823,122800,471640695,506,507,507,506,7566
20230823,122700,467811337,507,506,507,506,7
20230823,122600,467807794,507,507,507,507,100
20230823,122500,467757094,507,507,507,507,14607
20230823,122400,460351345,507,507,507,507,11547
20230823,122300,454497016,507,507,507,507,3787
20230823,122200,452577007,507,507,507,507,4846
20230823,122100,450120085,507,507,507,507,3005
20230823,122000,448596550,507,507,507,507,35
20230823,121900,448578805,507,507,507,507,3201
20230823,121800,446955898,507,507,507,506,5506
20230823,121700,444169854,507,506,507,506,307
20230823,121600,444014380,507,507,507,507,298
20230823,121500,443863294,507,507,507,506,232
20230823,121400,443745890,507,507,507,507,63
20230823,121300,443713949,507,507,507,507,51
20230823,121200,443688092,507,506,507,506,10001
20230823,121100,438627585,507,507,507,507,805
20230823,121000,438219450,507,507,507,507,100
20230823,120900,438168750,507,506,507,506,10030
20230823,120800,433093540,507,506,507,506,25
20230823,120700,433080889,507,507,507,506,10103
20230823,120600,427968668,506,506,507,506,474
20230823,120500,427728822,506,506,506,506,720
20230823,120400,427364502,507,506,507,506,4868
20230823,120300,424900426,507,507,507,507,503
20230823,120200,424645405,507,507,507,507,0
20230823,120100,424645405,507,507,507,507,27
20230823,120000,424631716,507,506,507,506,108
20230823,115900,424577046,506,506,506,506,35
20230823,115800,424559336,507,507,507,507,42
20230823,115700,424538042,507,507,507,507,50
20230823,115600,424512692,507,507,507,507,0
20230823,115500,424512692,507,507,507,507,88
20230823,115400,424468076,507,507,507,505,19656
20230823,115300,414517788,507,507,507,507,1974
20230823,115200,413516970,505,507,507,505,10006
20230823,115100,408463928,507,506,507,505,2016
20230823,115000,407445833,507,507,507,507,223
20230823,114900,407332772,507,507,507,507,0
20230823,114800,407332772,507,506,507,506,8000
20230823,114700,403277569,506,506,506,506,5875
20230823,114600,400304819,507,507,507,507,9
20230823,114500,400300256,507,507,507,506,12365
20230823,114400,394035363,506,506,507,506,163
20230823,114300,393952880,507,507,507,506,104
20230823,114200,393900154,506,506,506,506,3
20230823,114100,393898636,507,507,507,507,0
20230823,114000,393898636,507,506,507,506,101
20230823,113900,393847529,506,506,506,506,6897
20230823,113800,390357647,506,506,506,505,368
20230823,113700,390171441,506,506,506,506,4
20230823,113600,390169417,506,506,506,506,100
20230823,113500,390118817,506,506,506,506,461
20230823,113400,389885551,506,506,506,505,35013
20230823,113300,372196180,507,507,507,507,11
20230823,113200,372190603,506,506,506,506,610
20230823,113100,371881943,506,506,506,506,100
20230823,113000,371831343,506,507,507,506,3646
20230823,112900,369986313,507,506,507,506,1093
20230823,112800,369433244,506,506,506,506,20418
20230823,112700,359101736,507,507,507,507,67
20230823,112600,359067767,507,507,507,507,10103
20230823,112500,353945546,506,507,507,506,507
20230823,112400,353689001,507,506,507,506,2178
20230823,112300,352586931,506,506,506,506,4569
20230823,112200,350275017,507,506,507,506,1314
20230823,112100,349610130,506,506,506,506,1299
20230823,112000,348952836,506,505,506,505,1066
20230823,111900,348413505,506,505,506,505,1413
20230823,111800,347699939,505,505,505,504,8410
20230823,111700,343461133,505,506,506,505,5590
20230823,111600,340636294,506,506,506,506,0
20230823,111500,340636294,506,506,506,506,16
20230823,111400,340628198,506,506,506,505,4466
20230823,111300,338372366,506,505,506,505,4203
20230823,111200,336249850,505,506,506,505,24020
20230823,111100,324119649,506,505,506,505,13001
20230823,111000,317554044,505,506,507,505,11781
20230823,110900,311597896,506,506,506,506,23
20230823,110800,311586258,506,506,506,506,300
20230823,110700,311434458,506,507,507,506,6017
20230823,110600,308384852,507,507,507,505,502
20230823,110500,308131338,505,507,507,505,9797
20230823,110400,303183847,507,506,507,505,11349
20230823,110300,297441711,506,507,507,506,1699
20230823,110200,296581987,507,507,507,507,300
20230823,110100,296429887,507,507,507,507,9
20230823,110000,296425324,507,507,507,507,0
20230823,105900,296425324,507,507,507,507,0
20230823,105800,296425324,507,506,507,506,301
20230823,105700,296273017,506,506,506,506,1
20230823,105600,296272511,507,505,507,505,2
20230823,105500,296271499,505,507,507,505,2
20230823,105400,296270487,506,507,507,506,503
20230823,105300,296015968,507,506,507,505,40467
20230823,105200,275575533,506,507,507,506,4854
20230823,105100,273119406,506,506,507,506,9747
20230823,105000,268187224,507,507,507,507,3636
20230823,104900,266343772,508,508,508,508,0
20230823,104800,266343772,508,507,508,506,13363
20230823,104700,259570017,507,507,507,507,385
20230823,104600,259374822,507,505,507,505,10888
20230823,104500,253865442,506,505,506,505,26168
20230823,104400,240649629,506,506,506,506,146
20230823,104300,240575753,506,507,507,505,20575
20230823,104200,230180859,507,507,507,507,0
20230823,104100,230180859,507,507,507,507,100
20230823,104000,230130159,507,507,507,507,28
20230823,103900,230115963,507,507,507,507,4
20230823,103800,230113935,507,506,507,506,319
20230823,103700,229952502,507,507,507,507,3
20230823,103600,229950981,506,506,506,506,200
20230823,103500,229849781,507,507,507,506,276
20230823,103400,229709854,507,507,507,506,11
20230823,103300,229704278,506,507,507,506,3301
20230823,103200,228033971,506,507,507,506,550
20230823,103100,227755621,507,507,507,507,102
20230823,103000,227703907,506,506,506,506,1
20230823,102900,227703401,506,506,506,506,500
20230823,102800,227450401,506,507,507,506,2905
20230823,102700,225980366,506,507,507,506,426
20230823,102600,225764584,507,507,507,506,6820
20230823,102500,222313545,507,507,507,506,2156
20230823,102400,221222474,507,507,507,506,1203
20230823,102300,220612554,507,507,507,507,17481
20230823,102200,211749687,508,508,508,508,1613
20230823,102100,210930283,508,508,508,507,97
20230823,102000,210881101,508,507,508,507,4001
20230823,101900,208852593,508,508,508,508,3911
20230823,101800,206865805,508,508,508,508,926
20230823,101700,206395397,508,507,508,507,15994
20230823,101600,198286148,507,507,507,507,535
20230823,101500,198014903,507,507,507,507,671
20230823,101400,197674706,507,507,507,507,500
20230823,101300,197421206,507,507,507,507,1062
20230823,101200,196882772,507,506,507,506,88
20230823,101100,196838211,505,506,506,505,74210
20230823,101000,159353059,507,507,507,507,0
20230823,100900,159353059,507,507,507,507,0
20230823,100800,159353059,507,507,507,507,0
20230823,100700,159353059,507,505,507,505,15876
20230823,100600,151331626,505,505,506,505,14271
20230823,100500,144122727,505,505,505,504,10826
20230823,100400,138663480,505,505,505,504,688
20230823,100300,138316541,505,504,505,504,5764
20230823,100200,135410843,505,507,507,505,54941
20230823,100100,107643521,506,507,507,506,1040
20230823,100000,107117241,507,506,507,506,189
20230823,095900,107021451,507,506,507,506,6435
20230823,095800,103763627,507,507,507,506,16590
20230823,095700,95368922,506,507,507,506,1335
20230823,095600,94692173,506,508,508,506,13612
20230823,095500,87790911,507,508,509,507,88
20230823,095400,87746276,508,508,509,508,2118
20230823,095300,86670326,508,507,508,507,991
20230823,095200,86166955,507,507,508,506,2748
20230823,095100,84773889,506,507,508,506,5568
20230823,095000,81950948,507,508,508,507,123
20230823,094900,81888569,508,508,509,507,103
20230823,094800,81836272,507,508,508,507,1296
20230823,094700,81179097,507,507,508,506,11919
20230823,094600,75136222,507,509,509,507,5104
20230823,094500,72543432,509,509,509,508,404
20230823,094400,72338067,508,508,508,508,36
20230823,094300,72319779,510,510,510,509,3154
20230823,094200,70714239,510,510,510,509,113
20230823,094100,70656719,508,510,510,508,7347
20230823,094000,66919385,510,510,510,510,2557
20230823,093900,65615315,511,511,511,510,1010
20230823,093800,65099206,511,511,511,510,2435
20230823,093700,63857217,511,511,511,511,65
20230823,093600,63824002,511,511,511,510,2786
20230823,093500,62403135,510,510,510,510,10192
20230823,093400,57205215,510,510,510,510,1101
20230823,093300,56643705,509,510,510,509,124
20230823,093200,56580545,511,509,511,509,265
20230823,093100,56445394,510,510,511,509,10386
20230823,093000,51158529,510,510,510,510,14
20230823,092900,51151389,510,510,511,510,3075
20230823,092800,49583138,511,511,511,511,2
20230823,092700,49582116,510,511,511,510,9
20230823,092600,49577520,511,511,511,511,0
20230823,092500,49577520,511,511,511,511,0
20230823,092400,49577520,511,511,511,510,173
20230823,092300,49489282,511,511,511,510,1683
20230823,092200,48629569,510,511,511,510,3100
20230823,092100,47048469,511,511,511,511,481
20230823,092000,46802678,511,512,512,511,2178
20230823,091900,45687544,512,512,512,512,2
20230823,091800,45686520,512,511,512,511,6266
20230823,091700,42484592,511,511,511,511,0
20230823,091600,42484592,511,512,513,511,6546
20230823,091500,39132397,511,512,512,511,292
20230823,091400,38982894,512,512,512,511,1837
20230823,091300,38044159,511,510,511,508,27374
20230823,091200,24068835,510,510,510,510,5358
20230823,091100,21336255,510,510,510,510,0
20230823,091000,21336255,510,509,510,509,164
20230823,090900,21252679,509,510,510,509,4275
20230823,090800,19075412,510,510,510,510,52
20230823,090700,19048892,510,511,511,510,720
20230823,090600,18681691,511,512,512,511,9701
20230823,090500,13723336,512,512,512,512,5
20230823,090400,13720776,512,512,512,511,2206
20230823,090300,12591305,513,512,513,512,8206
20230823,090200,8387457,513,513,513,513,9103
20230823,090100,3717618,514,512,514,512,558
20230823,090000,3431444,512,510,512,510,6726