KissMeData/035600/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190900,381960720,11120,11120,11120,11120,1329
20230828,190800,381960720,11120,11120,11120,11120,0
20230828,190700,381960720,11120,11120,11120,11120,0
20230828,190600,381960720,11120,11120,11120,11120,0
20230828,190500,381960720,11120,11120,11120,11120,0
20230828,190400,381960720,11120,11120,11120,11120,0
20230828,190300,381960720,11120,11120,11120,11120,0
20230828,190200,381960720,11120,11120,11120,11120,0
20230828,190100,381960720,11120,11120,11120,11120,0
20230828,190000,381960720,11120,11120,11120,11120,0
20230828,185900,381960720,11120,11120,11120,11120,0
20230828,185800,381960720,11120,11120,11120,11120,0
20230828,185700,381960720,11120,11120,11120,11120,0
20230828,185600,381960720,11120,11120,11120,11120,0
20230828,185500,381960720,11120,11120,11120,11120,0
20230828,185400,381960720,11120,11120,11120,11120,0
20230828,185300,381960720,11120,11120,11120,11120,0
20230828,185200,381960720,11120,11120,11120,11120,0
20230828,185100,381960720,11120,11120,11120,11120,0
20230828,185000,381960720,11120,11120,11120,11120,0
20230828,184900,381960720,11120,11120,11120,11120,0
20230828,184800,381960720,11120,11120,11120,11120,0
20230828,184700,381960720,11120,11120,11120,11120,0
20230828,184600,381960720,11120,11120,11120,11120,0
20230828,184500,381960720,11120,11120,11120,11120,0
20230828,184400,381960720,11120,11120,11120,11120,0
20230828,184300,381960720,11120,11120,11120,11120,0
20230828,184200,381960720,11120,11120,11120,11120,0
20230828,184100,381960720,11120,11120,11120,11120,0
20230828,184000,381960720,11120,11120,11120,11120,0
20230828,183900,381960720,11120,11120,11120,11120,1329
20230828,183800,381960720,11120,11120,11120,11120,0
20230828,183700,381960720,11120,11120,11120,11120,0
20230828,183600,381960720,11120,11120,11120,11120,0
20230828,183500,381960720,11120,11120,11120,11120,0
20230828,183400,381960720,11120,11120,11120,11120,0
20230828,183300,381960720,11120,11120,11120,11120,0
20230828,183200,381960720,11120,11120,11120,11120,0
20230828,183100,381960720,11120,11120,11120,11120,0
20230828,183000,381960720,11120,11120,11120,11120,0
20230828,182900,381960720,11120,11120,11120,11120,0
20230828,182800,381960720,11120,11120,11120,11120,0
20230828,182700,381960720,11120,11120,11120,11120,0
20230828,182600,381960720,11120,11120,11120,11120,0
20230828,182500,381960720,11120,11120,11120,11120,0
20230828,182400,381960720,11120,11120,11120,11120,0
20230828,182300,381960720,11120,11120,11120,11120,0
20230828,182200,381960720,11120,11120,11120,11120,0
20230828,182100,381960720,11120,11120,11120,11120,0
20230828,182000,381960720,11120,11120,11120,11120,0
20230828,181900,381960720,11120,11120,11120,11120,0
20230828,181800,381960720,11120,11120,11120,11120,0
20230828,181700,381960720,11120,11120,11120,11120,0
20230828,181600,381960720,11120,11120,11120,11120,0
20230828,181500,381960720,11120,11120,11120,11120,0
20230828,181400,381960720,11120,11120,11120,11120,0
20230828,181300,381960720,11120,11120,11120,11120,0
20230828,181200,381960720,11120,11120,11120,11120,0
20230828,181100,381960720,11120,11120,11120,11120,0
20230828,181000,381960720,11120,11120,11120,11120,0
20230828,180900,381960720,11120,11120,11120,11120,1329
20230828,180800,381960720,11120,11120,11120,11120,0
20230828,180700,381960720,11120,11120,11120,11120,0
20230828,180600,381960720,11120,11120,11120,11120,0
20230828,180500,381960720,11120,11120,11120,11120,0
20230828,180400,381960720,11120,11120,11120,11120,0
20230828,180300,381960720,11120,11120,11120,11120,0
20230828,180200,381960720,11120,11120,11120,11120,0
20230828,180100,381960720,11120,11120,11120,11120,0
20230828,180000,381960720,11120,11120,11120,11120,0
20230828,175900,381960720,11120,11120,11120,11120,0
20230828,175800,381960720,11120,11120,11120,11120,0
20230828,175700,381960720,11120,11120,11120,11120,0
20230828,175600,381960720,11120,11120,11120,11120,0
20230828,175500,381960720,11120,11120,11120,11120,0
20230828,175400,381960720,11120,11120,11120,11120,0
20230828,175300,381960720,11120,11120,11120,11120,0
20230828,175200,381960720,11120,11120,11120,11120,0
20230828,175100,381960720,11120,11120,11120,11120,0
20230828,175000,381960720,11120,11120,11120,11120,0
20230828,174900,381960720,11120,11120,11120,11120,0
20230828,174800,381960720,11120,11120,11120,11120,0
20230828,174700,381960720,11120,11120,11120,11120,0
20230828,174600,381960720,11120,11120,11120,11120,0
20230828,174500,381960720,11120,11120,11120,11120,0
20230828,174400,381960720,11120,11120,11120,11120,0
20230828,174300,381960720,11120,11120,11120,11120,0
20230828,174200,381960720,11120,11120,11120,11120,0
20230828,174100,381960720,11120,11120,11120,11120,0
20230828,174000,381960720,11120,11120,11120,11120,0
20230828,173900,381960720,11120,11120,11120,11120,1329
20230828,173800,381960720,11120,11120,11120,11120,0
20230828,173700,381960720,11120,11120,11120,11120,0
20230828,173600,381960720,11120,11120,11120,11120,0
20230828,173500,381960720,11120,11120,11120,11120,0
20230828,173400,381960720,11120,11120,11120,11120,0
20230828,173300,381960720,11120,11120,11120,11120,0
20230828,173200,381960720,11120,11120,11120,11120,0
20230828,173100,381960720,11120,11120,11120,11120,0
20230828,173000,381960720,11120,11120,11120,11120,0
20230828,172900,381960720,11120,11120,11120,11120,0
20230828,172800,381960720,11120,11120,11120,11120,0
20230828,172700,381960720,11120,11120,11120,11120,0
20230828,172600,381960720,11120,11120,11120,11120,0
20230828,172500,381960720,11120,11120,11120,11120,0
20230828,172400,381960720,11120,11120,11120,11120,0
20230828,172300,381960720,11120,11120,11120,11120,0
20230828,172200,381960720,11120,11120,11120,11120,0
20230828,172100,381960720,11120,11120,11120,11120,0
20230828,172000,381960720,11120,11120,11120,11120,0
20230828,171900,381960720,11120,11120,11120,11120,0
20230828,171800,381960720,11120,11120,11120,11120,0
20230828,171700,381960720,11120,11120,11120,11120,0
20230828,171600,381960720,11120,11120,11120,11120,0
20230828,171500,381960720,11120,11120,11120,11120,0
20230828,171400,381960720,11120,11120,11120,11120,0
20230828,171300,381960720,11120,11120,11120,11120,0
20230828,171200,381960720,11120,11120,11120,11120,0
20230828,171100,381960720,11120,11120,11120,11120,0
20230828,171000,381960720,11120,11120,11120,11120,0
20230828,170900,381960720,11120,11120,11120,11120,1329
20230828,170800,381960720,11120,11120,11120,11120,0
20230828,170700,381960720,11120,11120,11120,11120,0
20230828,170600,381960720,11120,11120,11120,11120,0
20230828,170500,381960720,11120,11120,11120,11120,0
20230828,170400,381960720,11120,11120,11120,11120,0
20230828,170300,381960720,11120,11120,11120,11120,0
20230828,170200,381960720,11120,11120,11120,11120,0
20230828,170100,381960720,11120,11120,11120,11120,0
20230828,170000,381960720,11120,11120,11120,11120,0
20230828,165900,381960720,11120,11120,11120,11120,0
20230828,165800,381960720,11120,11120,11120,11120,0
20230828,165700,381960720,11120,11120,11120,11120,0
20230828,165600,381960720,11120,11120,11120,11120,0
20230828,165500,381960720,11120,11120,11120,11120,0
20230828,165400,381960720,11120,11120,11120,11120,0
20230828,165300,381960720,11120,11120,11120,11120,0
20230828,165200,381960720,11120,11120,11120,11120,0
20230828,165100,381960720,11120,11120,11120,11120,0
20230828,165000,381960720,11120,11120,11120,11120,0
20230828,164900,381960720,11120,11120,11120,11120,0
20230828,164800,381960720,11120,11120,11120,11120,0
20230828,164700,381960720,11120,11120,11120,11120,0
20230828,164600,381960720,11120,11120,11120,11120,0
20230828,164500,381960720,11120,11120,11120,11120,0
20230828,164400,381960720,11120,11120,11120,11120,0
20230828,164300,381960720,11120,11120,11120,11120,0
20230828,164200,381960720,11120,11120,11120,11120,0
20230828,164100,381960720,11120,11120,11120,11120,0
20230828,164000,381960720,11120,11120,11120,11120,0
20230828,163900,381960720,11120,11120,11120,11120,1329
20230828,163800,381960720,11120,11120,11120,11120,0
20230828,163700,381960720,11120,11120,11120,11120,0
20230828,163600,381960720,11120,11120,11120,11120,0
20230828,163500,381960720,11120,11120,11120,11120,0
20230828,163400,381960720,11120,11120,11120,11120,0
20230828,163300,381960720,11120,11120,11120,11120,0
20230828,163200,381960720,11120,11120,11120,11120,0
20230828,163100,381960720,11120,11120,11120,11120,0
20230828,163000,381960720,11120,11120,11120,11120,0
20230828,162900,381960720,11120,11120,11120,11120,0
20230828,162800,381960720,11120,11120,11120,11120,0
20230828,162700,381960720,11120,11120,11120,11120,0
20230828,162600,381960720,11120,11120,11120,11120,0
20230828,162500,381960720,11120,11120,11120,11120,0
20230828,162400,381960720,11120,11120,11120,11120,0
20230828,162300,381960720,11120,11120,11120,11120,0
20230828,162200,381960720,11120,11120,11120,11120,0
20230828,162100,381960720,11120,11120,11120,11120,0
20230828,162000,381960720,11120,11120,11120,11120,0
20230828,161900,381960720,11120,11120,11120,11120,0
20230828,161800,381960720,11120,11120,11120,11120,0
20230828,161700,381960720,11120,11120,11120,11120,0
20230828,161600,381960720,11120,11120,11120,11120,0
20230828,161500,381960720,11120,11120,11120,11120,0
20230828,161400,381960720,11120,11120,11120,11120,0
20230828,161300,381960720,11120,11120,11120,11120,0
20230828,161200,381960720,11120,11120,11120,11120,0
20230828,161100,381960720,11120,11120,11120,11120,0
20230828,161000,381960720,11120,11120,11120,11120,0
20230828,160900,381960720,11120,11120,11120,11120,1329
20230828,160800,381960720,11120,11120,11120,11120,0
20230828,160700,381960720,11120,11120,11120,11120,0
20230828,160600,381960720,11120,11120,11120,11120,0
20230828,160500,381960720,11120,11120,11120,11120,0
20230828,160400,381960720,11120,11120,11120,11120,0
20230828,160300,381960720,11120,11120,11120,11120,0
20230828,160200,381960720,11120,11120,11120,11120,0
20230828,160100,381960720,11120,11120,11120,11120,0
20230828,160000,381960720,11120,11120,11120,11120,0
20230828,155900,381960720,11120,11120,11120,11120,0
20230828,155800,381960720,11120,11120,11120,11120,0
20230828,155700,381960720,11120,11120,11120,11120,0
20230828,155600,381960720,11120,11120,11120,11120,0
20230828,155500,381960720,11120,11120,11120,11120,0
20230828,155400,381960720,11120,11120,11120,11120,0
20230828,155300,381960720,11120,11120,11120,11120,0
20230828,155200,381960720,11120,11120,11120,11120,0
20230828,155100,381960720,11120,11120,11120,11120,0
20230828,155000,381960720,11120,11120,11120,11120,0
20230828,154900,381960720,11120,11120,11120,11120,0
20230828,154800,381960720,11120,11120,11120,11120,0
20230828,154700,381960720,11120,11120,11120,11120,0
20230828,154600,381960720,11120,11120,11120,11120,0
20230828,154500,381960720,11120,11120,11120,11120,0
20230828,154400,381960720,11120,11120,11120,11120,0
20230828,154300,381960720,11120,11120,11120,11120,0
20230828,154200,381960720,11120,11120,11120,11120,0
20230828,154100,381960720,11120,11120,11120,11120,0
20230828,154000,381960720,11120,11120,11120,11120,0
20230828,153900,381960720,11120,11120,11120,11120,1329
20230828,153800,381960720,11120,11120,11120,11120,0
20230828,153700,381960720,11120,11120,11120,11120,0
20230828,153600,381960720,11120,11120,11120,11120,0
20230828,153500,381960720,11120,11120,11120,11120,0
20230828,153400,381960720,11120,11120,11120,11120,0
20230828,153300,381960720,11120,11120,11120,11120,0
20230828,153200,381960720,11120,11120,11120,11120,0
20230828,153100,381960720,11120,11120,11120,11120,0
20230828,153000,381960720,11120,11120,11120,11120,1329
20230828,152900,367182240,11060,11060,11060,11060,0
20230828,152800,367182240,11060,11060,11060,11060,0
20230828,152700,367182240,11060,11060,11060,11060,0
20230828,152600,367182240,11060,11060,11060,11060,0
20230828,152500,367182240,11060,11060,11060,11060,0
20230828,152400,367182240,11060,11060,11060,11060,0
20230828,152300,367182240,11060,11060,11060,11060,0
20230828,152200,367182240,11060,11060,11060,11060,0
20230828,152100,367182240,11060,11060,11060,11060,0
20230828,152000,367182240,11060,11060,11060,11060,0
20230828,151900,367182240,11060,11070,11070,11060,56
20230828,151800,366562870,11110,11070,11110,11070,191
20230828,151700,364440900,11060,11060,11060,11060,44
20230828,151600,363954260,11110,11060,11110,11060,21
20230828,151500,363721950,11070,11070,11070,11070,1
20230828,151400,363710880,11050,11080,11080,11050,451
20230828,151300,358721960,11080,11080,11080,11080,44
20230828,151200,358234440,11070,11120,11120,11060,1893
20230828,151100,337247900,11120,11120,11120,11120,16
20230828,151000,337069980,11120,11120,11120,11120,0
20230828,150900,337069980,11120,11120,11130,11120,360
20230828,150800,333066680,11130,11130,11130,11130,6
20230828,150700,332999900,11120,11120,11120,11120,0
20230828,150600,332999900,11120,11120,11120,11120,0
20230828,150500,332999900,11120,11130,11130,11120,99
20230828,150400,331898200,11130,11130,11130,11130,0
20230828,150300,331898200,11130,11140,11140,11130,541
20230828,150200,325875870,11140,11140,11140,11140,1
20230828,150100,325864730,11130,11130,11130,11130,0
20230828,150000,325864730,11130,11130,11130,11130,6
20230828,145900,325797950,11140,11140,11140,11140,0
20230828,145800,325797950,11140,11140,11140,11140,82
20230828,145700,324884470,11140,11130,11140,11130,94
20230828,145600,323838190,11130,11130,11130,11130,0
20230828,145500,323838190,11130,11130,11130,11130,241
20230828,145400,321155860,11130,11130,11130,11130,0
20230828,145300,321155860,11130,11130,11130,11130,191
20230828,145200,319030030,11130,11130,11130,11130,33
20230828,145100,318662740,11130,11130,11130,11130,0
20230828,145000,318662740,11130,11130,11130,11130,33
20230828,144900,318295450,11120,11120,11120,11120,0
20230828,144800,318295450,11120,11120,11120,11120,2
20230828,144700,318273210,11120,11120,11120,11120,0
20230828,144600,318273210,11120,11120,11120,11120,7
20230828,144500,318195370,11120,11120,11120,11120,31
20230828,144400,317850650,11120,11120,11120,11120,0
20230828,144300,317850650,11120,11120,11120,11120,0
20230828,144200,317850650,11120,11120,11120,11120,16
20230828,144100,317672730,11120,11120,11120,11120,0
20230828,144000,317672730,11120,11120,11120,11120,1
20230828,143900,317661610,11090,11090,11090,11090,0
20230828,143800,317661610,11090,11090,11090,11090,0
20230828,143700,317661610,11090,11090,11090,11090,0
20230828,143600,317661610,11090,11090,11090,11090,0
20230828,143500,317661610,11090,11090,11090,11090,55
20230828,143400,317051660,11130,11130,11130,11130,0
20230828,143300,317051660,11130,11130,11130,11130,1
20230828,143200,317040530,11130,11130,11130,11130,1
20230828,143100,317029400,11090,11130,11130,11090,803
20230828,143000,308096890,11140,11130,11140,11130,32
20230828,142900,307740440,11130,11130,11130,11130,438
20230828,142800,302865500,11130,11130,11130,11130,0
20230828,142700,302865500,11130,11130,11130,11130,54
20230828,142600,302264480,11130,11130,11130,11130,20
20230828,142500,302041880,11130,11130,11130,11130,436
20230828,142400,297189200,11130,11130,11130,11120,610
20230828,142300,290400140,11130,11130,11130,11130,1
20230828,142200,290389010,11130,11130,11130,11130,456
20230828,142100,285313730,11130,11130,11130,11130,146
20230828,142000,283688750,11120,11120,11120,11120,0
20230828,141900,283688750,11120,11120,11120,11120,1
20230828,141800,283677630,11130,11120,11130,11120,17
20230828,141700,283488570,11130,11120,11130,11120,326
20230828,141600,279860280,11130,11130,11130,11130,0
20230828,141500,279860280,11130,11120,11130,11120,499
20230828,141400,274310030,11120,11120,11120,11120,203
20230828,141300,272052670,11120,11120,11120,11120,0
20230828,141200,272052670,11120,11110,11120,11110,1851
20230828,141100,251486270,11110,11090,11110,11090,2
20230828,141000,251464070,11090,11090,11090,11090,0
20230828,140900,251464070,11090,11100,11100,11090,395
20230828,140800,247080360,11110,11110,11110,11110,0
20230828,140700,247080360,11110,11110,11110,11110,0
20230828,140600,247080360,11110,11100,11110,11100,12
20230828,140500,246947140,11100,11110,11110,11100,22
20230828,140400,246702920,11100,11100,11100,11100,99
20230828,140300,245604020,11100,11100,11100,11100,50
20230828,140200,245049020,11100,11100,11100,11100,0
20230828,140100,245049020,11100,11100,11100,11100,575
20230828,140000,238666520,11100,11100,11100,11100,413
20230828,135900,234082220,11100,11100,11100,11100,0
20230828,135800,234082220,11100,11100,11100,11100,0
20230828,135700,234082220,11100,11100,11100,11100,178
20230828,135600,232106420,11100,11100,11100,11100,279
20230828,135500,229009520,11090,11090,11090,11090,9
20230828,135400,228909710,11090,11100,11100,11090,264
20230828,135300,225980310,11100,11100,11100,11100,127
20230828,135200,224570610,11100,11100,11100,11100,0
20230828,135100,224570610,11100,11100,11100,11100,266
20230828,135000,221618010,11100,11100,11100,11100,6
20230828,134900,221551410,11100,11090,11100,11090,1017
20230828,134800,210262800,11090,11090,11090,11090,14
20230828,134700,210107540,11090,11090,11090,11090,2
20230828,134600,210085360,11090,11090,11090,11090,0
20230828,134500,210085360,11090,11090,11090,11090,10
20230828,134400,209974460,11090,11090,11090,11090,15
20230828,134300,209808110,11100,11100,11100,11100,85
20230828,134200,208864610,11090,11090,11090,11090,240
20230828,134100,206203010,11090,11090,11090,11090,0
20230828,134000,206203010,11090,11090,11090,11090,800
20230828,133900,197331010,11080,11080,11080,11080,0
20230828,133800,197331010,11080,11080,11080,11080,12
20230828,133700,197198050,11080,11080,11080,11080,0
20230828,133600,197198050,11080,11090,11090,11080,40
20230828,133500,196754640,11090,11090,11090,11090,10
20230828,133400,196643740,11080,11060,11080,11060,977
20230828,133300,185824810,11050,11050,11050,11050,0
20230828,133200,185824810,11050,11050,11050,11050,100
20230828,133100,184719810,11060,11060,11060,11060,0
20230828,133000,184719810,11060,11060,11060,11060,0
20230828,132900,184719810,11060,11060,11060,11060,43
20230828,132800,184244230,11060,11060,11060,11060,1
20230828,132700,184233170,11060,11060,11060,11060,1
20230828,132600,184222110,11060,11060,11060,11060,283
20230828,132500,181092130,11070,11070,11070,11070,0
20230828,132400,181092130,11070,11060,11070,11060,153
20230828,132300,179399930,11060,11060,11060,11060,140
20230828,132200,177851530,11070,11070,11070,11070,5
20230828,132100,177796180,11070,11070,11070,11070,0
20230828,132000,177796180,11070,11070,11070,11070,1
20230828,131900,177785110,11070,11070,11070,11070,0
20230828,131800,177785110,11070,11070,11070,11070,0
20230828,131700,177785110,11070,11070,11070,11070,0
20230828,131600,177785110,11070,11070,11070,11070,0
20230828,131500,177785110,11070,11070,11070,11070,0
20230828,131400,177785110,11070,11070,11070,11070,51
20230828,131300,177220540,11070,11070,11070,11070,0
20230828,131200,177220540,11070,11070,11070,11070,2
20230828,131100,177198400,11070,11070,11070,11070,0
20230828,131000,177198400,11070,11070,11070,11070,1
20230828,130900,177187330,11070,11070,11070,11070,22
20230828,130800,176943790,11070,11070,11070,11070,12
20230828,130700,176810950,11070,11070,11070,11070,6
20230828,130600,176744530,11070,11070,11070,11070,2
20230828,130500,176722390,11060,11060,11060,11060,37
20230828,130400,176313170,11070,11070,11070,11070,11
20230828,130300,176191400,11080,11080,11080,11080,0
20230828,130200,176191400,11080,11080,11080,11080,3
20230828,130100,176158160,11080,11080,11080,11080,1
20230828,130000,176147080,11080,11080,11080,11080,28
20230828,125900,175836840,11060,11060,11060,11060,0
20230828,125800,175836840,11060,11060,11060,11060,0
20230828,125700,175836840,11060,11060,11060,11060,10
20230828,125600,175726240,11100,11100,11100,11100,0
20230828,125500,175726240,11100,11100,11100,11100,0
20230828,125400,175726240,11100,11100,11100,11100,0
20230828,125300,175726240,11100,11100,11100,11100,0
20230828,125200,175726240,11100,11100,11100,11100,74
20230828,125100,174904840,11060,11060,11100,11060,56
20230828,125000,174285320,11100,11100,11100,11100,0
20230828,124900,174285320,11100,11100,11100,11100,0
20230828,124800,174285320,11100,11070,11100,11070,127
20230828,124700,172876760,11070,11070,11070,11070,0
20230828,124600,172876760,11070,11070,11070,11070,50
20230828,124500,172323260,11070,11080,11090,11070,505
20230828,124400,166724680,11080,11080,11080,11080,0
20230828,124300,166724680,11080,11080,11080,11080,0
20230828,124200,166724680,11080,11080,11080,11080,4
20230828,124100,166680360,11080,11080,11080,11080,1
20230828,124000,166669280,11090,11090,11090,11090,351
20230828,123900,162776690,11080,11080,11080,11080,0
20230828,123800,162776690,11080,11080,11080,11080,148
20230828,123700,161136850,11080,11080,11080,11080,1
20230828,123600,161125770,11070,11070,11070,11070,0
20230828,123500,161125770,11070,11070,11070,11070,1
20230828,123400,161114700,11080,11080,11080,11080,0
20230828,123300,161114700,11080,11080,11080,11080,0
20230828,123200,161114700,11080,11080,11080,11080,16
20230828,123100,160937420,11080,11080,11080,11080,1
20230828,123000,160926340,11070,11070,11070,11070,0
20230828,122900,160926340,11070,11070,11070,11070,1
20230828,122800,160915270,11060,11060,11060,11060,60
20230828,122700,160251670,11060,11060,11060,11060,1
20230828,122600,160240610,11070,11070,11070,11070,0
20230828,122500,160240610,11070,11070,11070,11070,0
20230828,122400,160240610,11070,11070,11070,11070,2
20230828,122300,160218470,11070,11070,11070,11070,0
20230828,122200,160218470,11070,11070,11070,11070,0
20230828,122100,160218470,11070,11070,11070,11070,11
20230828,122000,160096700,11060,11060,11060,11060,0
20230828,121900,160096700,11060,11060,11060,11060,249
20230828,121800,157342760,11060,11060,11060,11060,2
20230828,121700,157320640,11050,11050,11050,11050,0
20230828,121600,157320640,11050,11050,11050,11050,0
20230828,121500,157320640,11050,11050,11050,11050,0
20230828,121400,157320640,11050,11050,11050,11050,0
20230828,121300,157320640,11050,11060,11060,11050,12
20230828,121200,157187980,11060,11060,11060,11060,24
20230828,121100,156922540,11060,11060,11060,11060,3
20230828,121000,156889360,11050,11050,11050,11050,0
20230828,120900,156889360,11050,11050,11050,11050,0
20230828,120800,156889360,11050,11050,11050,11050,0
20230828,120700,156889360,11050,11050,11050,11050,0
20230828,120600,156889360,11050,11050,11050,11050,0
20230828,120500,156889360,11050,11080,11080,11050,143
20230828,120400,155308010,11060,11060,11060,11060,0
20230828,120300,155308010,11060,11060,11060,11060,76
20230828,120200,154467450,11070,11070,11070,11070,0
20230828,120100,154467450,11070,11070,11070,11070,19
20230828,120000,154257120,11090,11090,11090,11090,0
20230828,115900,154257120,11090,11090,11090,11090,0
20230828,115800,154257120,11090,11080,11090,11080,98
20230828,115700,153170540,11050,11050,11050,11050,10
20230828,115600,153060040,11080,11080,11080,11080,2
20230828,115500,153037880,11080,11080,11080,11080,0
20230828,115400,153037880,11080,11080,11080,11080,0
20230828,115300,153037880,11080,11080,11080,11080,10
20230828,115200,152927080,11090,11090,11090,11090,0
20230828,115100,152927080,11090,11090,11090,11090,0
20230828,115000,152927080,11090,11050,11090,11050,110
20230828,114900,151711180,11050,11050,11050,11050,0
20230828,114800,151711180,11050,11050,11050,11050,0
20230828,114700,151711180,11050,11050,11050,11050,0
20230828,114600,151711180,11050,11050,11050,11050,0
20230828,114500,151711180,11050,11050,11050,11050,1
20230828,114400,151700130,11050,11050,11050,11050,4
20230828,114300,151655930,11100,11100,11100,11100,0
20230828,114200,151655930,11100,11100,11100,11100,0
20230828,114100,151655930,11100,11100,11100,11100,1
20230828,114000,151644830,11060,11060,11060,11060,0
20230828,113900,151644830,11060,11060,11060,11060,0
20230828,113800,151644830,11060,11060,11060,11060,0
20230828,113700,151644830,11060,11060,11060,11060,0
20230828,113600,151644830,11060,11090,11100,11060,256
20230828,113500,148804330,11090,11080,11090,11080,216
20230828,113400,146411020,11080,11080,11080,11080,1
20230828,113300,146399940,11070,11070,11070,11070,0
20230828,113200,146399940,11070,11070,11070,11070,0
20230828,113100,146399940,11070,11070,11070,11070,10
20230828,113000,146289240,11080,11080,11080,11080,3
20230828,112900,146256000,11080,11060,11080,11060,211
20230828,112800,143919830,11060,11060,11060,11060,40
20230828,112700,143477430,11050,11050,11050,11050,0
20230828,112600,143477430,11050,11050,11050,11050,1
20230828,112500,143466380,11060,11060,11060,11060,215
20230828,112400,141088480,11060,11060,11060,11060,0
20230828,112300,141088480,11060,11060,11060,11060,2
20230828,112200,141066360,11060,11060,11060,11060,0
20230828,112100,141066360,11060,11060,11060,11060,9
20230828,112000,140966820,11060,11060,11060,11060,1
20230828,111900,140955760,11060,11060,11060,11060,0
20230828,111800,140955760,11060,11060,11060,11060,2
20230828,111700,140933640,11050,11050,11050,11050,0
20230828,111600,140933640,11050,11050,11050,11050,0
20230828,111500,140933640,11050,11050,11050,11050,0
20230828,111400,140933640,11050,11050,11050,11050,12
20230828,111300,140801040,11060,11060,11060,11060,0
20230828,111200,140801040,11060,11060,11060,11060,0
20230828,111100,140801040,11060,11060,11060,11060,3
20230828,111000,140767860,11050,11050,11050,11050,211
20230828,110900,138436310,11060,11060,11060,11060,0
20230828,110800,138436310,11060,11060,11060,11060,3
20230828,110700,138403130,11060,11070,11070,11050,398
20230828,110600,133999320,11080,11080,11080,11080,0
20230828,110500,133999320,11080,11080,11080,11080,2
20230828,110400,133977160,11080,11080,11080,11080,7
20230828,110300,133899600,11080,11080,11080,11080,42
20230828,110200,133434240,11080,11090,11090,11080,6
20230828,110100,133367750,11090,11090,11090,11090,1
20230828,110000,133356660,11080,11080,11080,11080,1
20230828,105900,133345580,11090,11090,11090,11090,5
20230828,105800,133290130,11080,11080,11080,11080,24
20230828,105700,133024210,11090,11090,11090,11090,0
20230828,105600,133024210,11090,11090,11090,11090,0
20230828,105500,133024210,11090,11090,11090,11090,0
20230828,105400,133024210,11090,11090,11090,11090,0
20230828,105300,133024210,11090,11060,11090,11060,11
20230828,105200,132902520,11060,11060,11060,11060,199
20230828,105100,130701580,11060,11060,11060,11060,5
20230828,105000,130646280,11050,11050,11050,11050,4
20230828,104900,130602080,11060,11060,11060,11060,34
20230828,104800,130226040,11060,11060,11060,11060,33
20230828,104700,129861060,11060,11060,11060,11060,0
20230828,104600,129861060,11060,11060,11060,11060,0
20230828,104500,129861060,11060,11060,11060,11060,33
20230828,104400,129496080,11060,11060,11060,11060,0
20230828,104300,129496080,11060,11060,11060,11060,0
20230828,104200,129496080,11060,11060,11060,11060,0
20230828,104100,129496080,11060,11060,11060,11060,0
20230828,104000,129496080,11060,11060,11060,11060,10
20230828,103900,129385480,11090,11090,11090,11090,0
20230828,103800,129385480,11090,11090,11090,11090,0
20230828,103700,129385480,11090,11090,11090,11090,0
20230828,103600,129385480,11090,11090,11090,11090,7
20230828,103500,129307850,11050,11050,11050,11050,48
20230828,103400,128777450,11050,11060,11090,11050,199
20230828,103300,126577020,11060,11060,11060,11060,103
20230828,103200,125437840,11060,11060,11060,11060,2
20230828,103100,125415720,11080,11080,11080,11080,45
20230828,103000,124917120,11100,11100,11100,11100,0
20230828,102900,124917120,11100,11100,11100,11100,0
20230828,102800,124917120,11100,11100,11100,11100,0
20230828,102700,124917120,11100,11080,11100,11080,351
20230828,102600,121024920,11080,11080,11080,11080,0
20230828,102500,121024920,11080,11080,11080,11080,10
20230828,102400,120914120,11080,11080,11080,11080,178
20230828,102300,118941880,11080,11080,11080,11080,22
20230828,102200,118698120,11080,11070,11080,11070,43
20230828,102100,118222070,11070,11070,11070,11070,86
20230828,102000,117270050,11070,11070,11070,11070,31
20230828,101900,116926880,11070,11050,11070,11050,94
20230828,101800,115886520,11040,11040,11040,11040,0
20230828,101700,115886520,11040,11040,11040,11030,416
20230828,101600,111296040,11040,11040,11040,11040,76
20230828,101500,110457000,11040,11060,11060,11040,144
20230828,101400,108866110,11060,11060,11060,11060,102
20230828,101300,107737990,11070,11070,11070,11070,9
20230828,101200,107638360,11070,11080,11080,11070,324
20230828,101100,104049660,11080,11080,11080,11080,0
20230828,101000,104049660,11080,11080,11080,11080,0
20230828,100900,104049660,11080,11080,11080,11080,0
20230828,100800,104049660,11080,11080,11080,11080,14
20230828,100700,103894540,11080,11080,11080,11080,0
20230828,100600,103894540,11080,11080,11080,11080,27
20230828,100500,103595380,11070,11070,11070,11070,182
20230828,100400,101580640,11080,11080,11080,11080,63
20230828,100300,100882600,11080,11080,11080,11080,34
20230828,100200,100505880,11090,11080,11090,11080,52
20230828,100100,99929210,11100,11100,11100,11100,0
20230828,100000,99929210,11100,11100,11100,11100,0
20230828,095900,99929210,11100,11100,11100,11100,2
20230828,095800,99907010,11080,11080,11080,11080,0
20230828,095700,99907010,11080,11080,11080,11080,0
20230828,095600,99907010,11080,11080,11080,11080,21
20230828,095500,99674330,11060,11060,11060,11060,46
20230828,095400,99165570,11060,11100,11100,11060,450
20230828,095300,94176000,11110,11120,11120,11110,72
20230828,095200,93376070,11110,11110,11110,11110,66
20230828,095100,92642810,11120,11120,11120,11120,11
20230828,095000,92520490,11120,11120,11120,11120,0
20230828,094900,92520490,11120,11120,11120,11120,25
20230828,094800,92242490,11120,11130,11130,11120,54
20230828,094700,91641700,11130,11120,11130,11120,724
20230828,094600,83585450,11100,11100,11120,11100,1366
20230828,094500,68414490,11090,11090,11100,11090,110
20230828,094400,67194450,11100,11100,11100,11100,0
20230828,094300,67194450,11100,11100,11100,11100,3
20230828,094200,67161150,11100,11090,11100,11090,22
20230828,094100,66917050,11100,11100,11100,11100,3
20230828,094000,66883750,11100,11100,11100,11100,18
20230828,093900,66683950,11070,11070,11070,11060,1606
20230828,093800,48905560,11080,11090,11090,11080,236
20230828,093700,46290580,11080,11090,11120,11080,242
20230828,093600,43606740,11100,11100,11100,11100,1
20230828,093500,43595640,11100,11100,11100,11100,43
20230828,093400,43118340,11100,11100,11100,11100,45
20230828,093300,42618840,11120,11100,11120,11100,481
20230828,093200,37276320,11090,11090,11090,11090,3
20230828,093100,37243050,11090,11090,11090,11090,49
20230828,093000,36699640,11090,11100,11100,11090,10
20230828,092900,36588660,11130,11130,11130,11130,0
20230828,092800,36588660,11130,11100,11130,11100,107
20230828,092700,35398940,11100,11130,11130,11090,273
20230828,092600,32363980,11130,11090,11130,11090,84
20230828,092500,31429930,11090,11090,11090,11090,8
20230828,092400,31341210,11090,11090,11090,11080,3
20230828,092300,31307950,11090,11090,11090,11090,13
20230828,092200,31163780,11100,11090,11100,11090,50
20230828,092100,30609230,11070,11080,11110,11070,239
20230828,092000,27960410,11090,11090,11090,11090,41
20230828,091900,27505720,11090,11090,11090,11090,4
20230828,091800,27461360,11130,11130,11130,11130,0
20230828,091700,27461360,11130,11130,11130,11130,9
20230828,091600,27361190,11140,11140,11140,11140,0
20230828,091500,27361190,11140,11140,11140,11140,26
20230828,091400,27071550,11140,11140,11140,11050,308
20230828,091300,23652570,11140,11140,11140,11140,21
20230828,091200,23418630,11140,11140,11140,11140,10
20230828,091100,23307230,11050,11040,11150,11040,263
20230828,091000,20399790,11040,11060,11070,11040,67
20230828,090900,19659270,11060,11070,11150,11060,482
20230828,090800,14312330,11070,11070,11070,11070,103
20230828,090700,13172120,11090,11090,11100,11090,54
20230828,090600,12573130,11090,11090,11090,11090,90
20230828,090500,11575030,11100,11090,11100,11090,23
20230828,090400,11319850,11110,11080,11110,11080,133
20230828,090300,9845670,11110,11110,11110,11110,0
20230828,090200,9845670,11110,11060,11110,11060,49
20230828,090100,9302080,11060,11110,11110,11060,267
20230828,090000,6338450,11110,11200,11200,11100,566