KissMeData/035600/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191100,582256920,11270,11270,11270,11270,770
20230829,191000,582256920,11270,11270,11270,11270,0
20230829,190900,582256920,11270,11270,11270,11270,0
20230829,190800,582256920,11270,11270,11270,11270,0
20230829,190700,582256920,11270,11270,11270,11270,0
20230829,190600,582256920,11270,11270,11270,11270,0
20230829,190500,582256920,11270,11270,11270,11270,0
20230829,190400,582256920,11270,11270,11270,11270,0
20230829,190300,582256920,11270,11270,11270,11270,0
20230829,190200,582256920,11270,11270,11270,11270,0
20230829,190100,582256920,11270,11270,11270,11270,0
20230829,190000,582256920,11270,11270,11270,11270,0
20230829,185900,582256920,11270,11270,11270,11270,0
20230829,185800,582256920,11270,11270,11270,11270,0
20230829,185700,582256920,11270,11270,11270,11270,0
20230829,185600,582256920,11270,11270,11270,11270,0
20230829,185500,582256920,11270,11270,11270,11270,0
20230829,185400,582256920,11270,11270,11270,11270,0
20230829,185300,582256920,11270,11270,11270,11270,0
20230829,185200,582256920,11270,11270,11270,11270,0
20230829,185100,582256920,11270,11270,11270,11270,0
20230829,185000,582256920,11270,11270,11270,11270,0
20230829,184900,582256920,11270,11270,11270,11270,0
20230829,184800,582256920,11270,11270,11270,11270,0
20230829,184700,582256920,11270,11270,11270,11270,0
20230829,184600,582256920,11270,11270,11270,11270,0
20230829,184500,582256920,11270,11270,11270,11270,0
20230829,184400,582256920,11270,11270,11270,11270,0
20230829,184300,582256920,11270,11270,11270,11270,0
20230829,184200,582256920,11270,11270,11270,11270,0
20230829,184100,582256920,11270,11270,11270,11270,770
20230829,184000,582256920,11270,11270,11270,11270,0
20230829,183900,582256920,11270,11270,11270,11270,0
20230829,183800,582256920,11270,11270,11270,11270,0
20230829,183700,582256920,11270,11270,11270,11270,0
20230829,183600,582256920,11270,11270,11270,11270,0
20230829,183500,582256920,11270,11270,11270,11270,0
20230829,183400,582256920,11270,11270,11270,11270,0
20230829,183300,582256920,11270,11270,11270,11270,0
20230829,183200,582256920,11270,11270,11270,11270,0
20230829,183100,582256920,11270,11270,11270,11270,0
20230829,183000,582256920,11270,11270,11270,11270,0
20230829,182900,582256920,11270,11270,11270,11270,0
20230829,182800,582256920,11270,11270,11270,11270,0
20230829,182700,582256920,11270,11270,11270,11270,0
20230829,182600,582256920,11270,11270,11270,11270,0
20230829,182500,582256920,11270,11270,11270,11270,0
20230829,182400,582256920,11270,11270,11270,11270,0
20230829,182300,582256920,11270,11270,11270,11270,0
20230829,182200,582256920,11270,11270,11270,11270,0
20230829,182100,582256920,11270,11270,11270,11270,0
20230829,182000,582256920,11270,11270,11270,11270,0
20230829,181900,582256920,11270,11270,11270,11270,0
20230829,181800,582256920,11270,11270,11270,11270,0
20230829,181700,582256920,11270,11270,11270,11270,0
20230829,181600,582256920,11270,11270,11270,11270,0
20230829,181500,582256920,11270,11270,11270,11270,0
20230829,181400,582256920,11270,11270,11270,11270,0
20230829,181300,582256920,11270,11270,11270,11270,0
20230829,181200,582256920,11270,11270,11270,11270,0
20230829,181100,582256920,11270,11270,11270,11270,770
20230829,181000,582256920,11270,11270,11270,11270,0
20230829,180900,582256920,11270,11270,11270,11270,0
20230829,180800,582256920,11270,11270,11270,11270,0
20230829,180700,582256920,11270,11270,11270,11270,0
20230829,180600,582256920,11270,11270,11270,11270,0
20230829,180500,582256920,11270,11270,11270,11270,0
20230829,180400,582256920,11270,11270,11270,11270,0
20230829,180300,582256920,11270,11270,11270,11270,0
20230829,180200,582256920,11270,11270,11270,11270,0
20230829,180100,582256920,11270,11270,11270,11270,0
20230829,180000,582256920,11270,11270,11270,11270,0
20230829,175900,582256920,11270,11270,11270,11270,0
20230829,175800,582256920,11270,11270,11270,11270,0
20230829,175700,582256920,11270,11270,11270,11270,0
20230829,175600,582256920,11270,11270,11270,11270,0
20230829,175500,582256920,11270,11270,11270,11270,0
20230829,175400,582256920,11270,11270,11270,11270,0
20230829,175300,582256920,11270,11270,11270,11270,0
20230829,175200,582256920,11270,11270,11270,11270,0
20230829,175100,582256920,11270,11270,11270,11270,0
20230829,175000,582256920,11270,11270,11270,11270,0
20230829,174900,582256920,11270,11270,11270,11270,0
20230829,174800,582256920,11270,11270,11270,11270,0
20230829,174700,582256920,11270,11270,11270,11270,0
20230829,174600,582256920,11270,11270,11270,11270,0
20230829,174500,582256920,11270,11270,11270,11270,0
20230829,174400,582256920,11270,11270,11270,11270,0
20230829,174300,582256920,11270,11270,11270,11270,0
20230829,174200,582256920,11270,11270,11270,11270,0
20230829,174100,582256920,11270,11270,11270,11270,770
20230829,174000,582256920,11270,11270,11270,11270,0
20230829,173900,582256920,11270,11270,11270,11270,0
20230829,173800,582256920,11270,11270,11270,11270,0
20230829,173700,582256920,11270,11270,11270,11270,0
20230829,173600,582256920,11270,11270,11270,11270,0
20230829,173500,582256920,11270,11270,11270,11270,0
20230829,173400,582256920,11270,11270,11270,11270,0
20230829,173300,582256920,11270,11270,11270,11270,0
20230829,173200,582256920,11270,11270,11270,11270,0
20230829,173100,582256920,11270,11270,11270,11270,0
20230829,173000,582256920,11270,11270,11270,11270,0
20230829,172900,582256920,11270,11270,11270,11270,0
20230829,172800,582256920,11270,11270,11270,11270,0
20230829,172700,582256920,11270,11270,11270,11270,0
20230829,172600,582256920,11270,11270,11270,11270,0
20230829,172500,582256920,11270,11270,11270,11270,0
20230829,172400,582256920,11270,11270,11270,11270,0
20230829,172300,582256920,11270,11270,11270,11270,0
20230829,172200,582256920,11270,11270,11270,11270,0
20230829,172100,582256920,11270,11270,11270,11270,0
20230829,172000,582256920,11270,11270,11270,11270,0
20230829,171900,582256920,11270,11270,11270,11270,0
20230829,171800,582256920,11270,11270,11270,11270,0
20230829,171700,582256920,11270,11270,11270,11270,0
20230829,171600,582256920,11270,11270,11270,11270,0
20230829,171500,582256920,11270,11270,11270,11270,0
20230829,171400,582256920,11270,11270,11270,11270,0
20230829,171300,582256920,11270,11270,11270,11270,0
20230829,171200,582256920,11270,11270,11270,11270,0
20230829,171100,582256920,11270,11270,11270,11270,770
20230829,171000,582256920,11270,11270,11270,11270,0
20230829,170900,582256920,11270,11270,11270,11270,0
20230829,170800,582256920,11270,11270,11270,11270,0
20230829,170700,582256920,11270,11270,11270,11270,0
20230829,170600,582256920,11270,11270,11270,11270,0
20230829,170500,582256920,11270,11270,11270,11270,0
20230829,170400,582256920,11270,11270,11270,11270,0
20230829,170300,582256920,11270,11270,11270,11270,0
20230829,170200,582256920,11270,11270,11270,11270,0
20230829,170100,582256920,11270,11270,11270,11270,0
20230829,170000,582256920,11270,11270,11270,11270,0
20230829,165900,582256920,11270,11270,11270,11270,0
20230829,165800,582256920,11270,11270,11270,11270,0
20230829,165700,582256920,11270,11270,11270,11270,0
20230829,165600,582256920,11270,11270,11270,11270,0
20230829,165500,582256920,11270,11270,11270,11270,0
20230829,165400,582256920,11270,11270,11270,11270,0
20230829,165300,582256920,11270,11270,11270,11270,0
20230829,165200,582256920,11270,11270,11270,11270,0
20230829,165100,582256920,11270,11270,11270,11270,0
20230829,165000,582256920,11270,11270,11270,11270,0
20230829,164900,582256920,11270,11270,11270,11270,0
20230829,164800,582256920,11270,11270,11270,11270,0
20230829,164700,582256920,11270,11270,11270,11270,0
20230829,164600,582256920,11270,11270,11270,11270,0
20230829,164500,582256920,11270,11270,11270,11270,0
20230829,164400,582256920,11270,11270,11270,11270,0
20230829,164300,582256920,11270,11270,11270,11270,0
20230829,164200,582256920,11270,11270,11270,11270,0
20230829,164100,582256920,11270,11270,11270,11270,770
20230829,164000,582256920,11270,11270,11270,11270,0
20230829,163900,582256920,11270,11270,11270,11270,0
20230829,163800,582256920,11270,11270,11270,11270,0
20230829,163700,582256920,11270,11270,11270,11270,0
20230829,163600,582256920,11270,11270,11270,11270,0
20230829,163500,582256920,11270,11270,11270,11270,0
20230829,163400,582256920,11270,11270,11270,11270,0
20230829,163300,582256920,11270,11270,11270,11270,0
20230829,163200,582256920,11270,11270,11270,11270,0
20230829,163100,582256920,11270,11270,11270,11270,0
20230829,163000,582256920,11270,11270,11270,11270,0
20230829,162900,582256920,11270,11270,11270,11270,0
20230829,162800,582256920,11270,11270,11270,11270,0
20230829,162700,582256920,11270,11270,11270,11270,0
20230829,162600,582256920,11270,11270,11270,11270,0
20230829,162500,582256920,11270,11270,11270,11270,0
20230829,162400,582256920,11270,11270,11270,11270,0
20230829,162300,582256920,11270,11270,11270,11270,0
20230829,162200,582256920,11270,11270,11270,11270,0
20230829,162100,582256920,11270,11270,11270,11270,0
20230829,162000,582256920,11270,11270,11270,11270,0
20230829,161900,582256920,11270,11270,11270,11270,0
20230829,161800,582256920,11270,11270,11270,11270,0
20230829,161700,582256920,11270,11270,11270,11270,0
20230829,161600,582256920,11270,11270,11270,11270,0
20230829,161500,582256920,11270,11270,11270,11270,0
20230829,161400,582256920,11270,11270,11270,11270,0
20230829,161300,582256920,11270,11270,11270,11270,0
20230829,161200,582256920,11270,11270,11270,11270,0
20230829,161100,582256920,11270,11270,11270,11270,770
20230829,161000,582256920,11270,11270,11270,11270,0
20230829,160900,582256920,11270,11270,11270,11270,0
20230829,160800,582256920,11270,11270,11270,11270,0
20230829,160700,582256920,11270,11270,11270,11270,0
20230829,160600,582256920,11270,11270,11270,11270,0
20230829,160500,582256920,11270,11270,11270,11270,0
20230829,160400,582256920,11270,11270,11270,11270,0
20230829,160300,582256920,11270,11270,11270,11270,0
20230829,160200,582256920,11270,11270,11270,11270,0
20230829,160100,582256920,11270,11270,11270,11270,0
20230829,160000,582256920,11270,11270,11270,11270,0
20230829,155900,582256920,11270,11270,11270,11270,0
20230829,155800,582256920,11270,11270,11270,11270,0
20230829,155700,582256920,11270,11270,11270,11270,0
20230829,155600,582256920,11270,11270,11270,11270,0
20230829,155500,582256920,11270,11270,11270,11270,0
20230829,155400,582256920,11270,11270,11270,11270,0
20230829,155300,582256920,11270,11270,11270,11270,0
20230829,155200,582256920,11270,11270,11270,11270,0
20230829,155100,582256920,11270,11270,11270,11270,0
20230829,155000,582256920,11270,11270,11270,11270,0
20230829,154900,582256920,11270,11270,11270,11270,0
20230829,154800,582256920,11270,11270,11270,11270,0
20230829,154700,582256920,11270,11270,11270,11270,0
20230829,154600,582256920,11270,11270,11270,11270,0
20230829,154500,582256920,11270,11270,11270,11270,0
20230829,154400,582256920,11270,11270,11270,11270,0
20230829,154300,582256920,11270,11270,11270,11270,0
20230829,154200,582256920,11270,11270,11270,11270,0
20230829,154100,582256920,11270,11270,11270,11270,770
20230829,154000,582256920,11270,11270,11270,11270,0
20230829,153900,582256920,11270,11270,11270,11270,0
20230829,153800,582256920,11270,11270,11270,11270,0
20230829,153700,582256920,11270,11270,11270,11270,0
20230829,153600,582256920,11270,11270,11270,11270,0
20230829,153500,582256920,11270,11270,11270,11270,0
20230829,153400,582256920,11270,11270,11270,11270,0
20230829,153300,582256920,11270,11270,11270,11270,0
20230829,153200,582256920,11270,11270,11270,11270,0
20230829,153100,582256920,11270,11270,11270,11270,0
20230829,153000,582256920,11270,11270,11270,11270,770
20230829,152900,573579020,11270,11270,11270,11270,0
20230829,152800,573579020,11270,11270,11270,11270,0
20230829,152700,573579020,11270,11270,11270,11270,0
20230829,152600,573579020,11270,11270,11270,11270,0
20230829,152500,573579020,11270,11270,11270,11270,0
20230829,152400,573579020,11270,11270,11270,11270,0
20230829,152300,573579020,11270,11270,11270,11270,0
20230829,152200,573579020,11270,11270,11270,11270,0
20230829,152100,573579020,11270,11270,11270,11270,0
20230829,152000,573579020,11270,11270,11270,11270,0
20230829,151900,573579020,11270,11260,11270,11260,191
20230829,151800,571426700,11270,11260,11270,11260,50
20230829,151700,570863600,11260,11260,11270,11260,379
20230829,151600,566595970,11260,11260,11270,11260,918
20230829,151500,556259280,11260,11260,11260,11260,169
20230829,151400,554356340,11260,11250,11260,11250,285
20230829,151300,551149040,11250,11250,11260,11250,512
20230829,151200,545383940,11260,11260,11260,11260,126
20230829,151100,543965180,11260,11260,11260,11260,24
20230829,151000,543694940,11260,11260,11260,11260,157
20230829,150900,541927120,11260,11250,11260,11250,939
20230829,150800,531354030,11250,11250,11250,11250,3
20230829,150700,531320280,11250,11250,11250,11250,4
20230829,150600,531275280,11250,11250,11250,11250,1144
20230829,150500,518405280,11250,11240,11250,11240,428
20230829,150400,513590520,11250,11240,11250,11240,35
20230829,150300,513196790,11240,11240,11240,11240,1
20230829,150200,513185550,11250,11250,11250,11250,133
20230829,150100,511689300,11240,11240,11240,11240,111
20230829,150000,510441660,11250,11250,11250,11250,0
20230829,145900,510441660,11250,11250,11250,11250,1
20230829,145800,510430410,11250,11250,11250,11250,21
20230829,145700,510194160,11250,11250,11250,11250,80
20230829,145600,509294160,11250,11250,11250,11250,106
20230829,145500,508101660,11250,11250,11250,11250,11
20230829,145400,507977910,11250,11240,11250,11240,75
20230829,145300,507134670,11240,11250,11250,11240,208
20230829,145200,504794770,11250,11240,11250,11240,1472
20230829,145100,488249410,11240,11240,11240,11240,13
20230829,145000,488103290,11240,11240,11240,11240,0
20230829,144900,488103290,11240,11240,11240,11240,0
20230829,144800,488103290,11240,11240,11240,11240,99
20230829,144700,486990530,11240,11240,11240,11240,1
20230829,144600,486979290,11240,11240,11240,11240,38
20230829,144500,486552170,11240,11240,11240,11240,0
20230829,144400,486552170,11240,11240,11240,11240,59
20230829,144300,485889010,11240,11240,11240,11240,40
20230829,144200,485439410,11230,11230,11230,11230,0
20230829,144100,485439410,11230,11230,11230,11230,0
20230829,144000,485439410,11230,11230,11230,11230,17
20230829,143900,485248500,11240,11240,11240,11240,0
20230829,143800,485248500,11240,11240,11240,11240,29
20230829,143700,484922540,11240,11240,11240,11240,5
20230829,143600,484866340,11240,11240,11240,11240,34
20230829,143500,484484180,11240,11230,11240,11230,4
20230829,143400,484439230,11240,11240,11240,11240,0
20230829,143300,484439230,11240,11240,11240,11240,0
20230829,143200,484439230,11240,11230,11240,11230,148
20230829,143100,482776710,11240,11240,11240,11240,15
20230829,143000,482608110,11240,11240,11240,11240,0
20230829,142900,482608110,11240,11240,11240,11240,26
20230829,142800,482315870,11230,11230,11230,11230,1
20230829,142700,482304640,11230,11230,11230,11230,0
20230829,142600,482304640,11230,11230,11230,11230,0
20230829,142500,482304640,11230,11230,11230,11230,0
20230829,142400,482304640,11230,11230,11230,11230,0
20230829,142300,482304640,11230,11230,11230,11230,0
20230829,142200,482304640,11230,11240,11240,11230,554
20230829,142100,476083180,11240,11240,11240,11240,0
20230829,142000,476083180,11240,11240,11240,11240,110
20230829,141900,474846780,11230,11230,11230,11230,4
20230829,141800,474801860,11230,11230,11230,11230,200
20230829,141700,472555860,11230,11240,11240,11230,122
20230829,141600,471185080,11240,11240,11240,11240,22
20230829,141500,470937800,11240,11240,11240,11240,0
20230829,141400,470937800,11240,11240,11240,11240,10
20230829,141300,470825400,11240,11230,11240,11230,83
20230829,141200,469892490,11230,11230,11230,11230,0
20230829,141100,469892490,11230,11230,11230,11230,27
20230829,141000,469589280,11240,11240,11240,11230,75
20230829,140900,468746480,11230,11230,11230,11230,0
20230829,140800,468746480,11230,11230,11230,11230,0
20230829,140700,468746480,11230,11240,11240,11230,348
20230829,140600,464837460,11240,11240,11240,11240,0
20230829,140500,464837460,11240,11240,11240,11240,0
20230829,140400,464837460,11240,11240,11240,11240,0
20230829,140300,464837460,11240,11240,11240,11240,0
20230829,140200,464837460,11240,11240,11240,11240,82
20230829,140100,463915780,11230,11230,11240,11230,12
20230829,140000,463781010,11230,11230,11230,11230,0
20230829,135900,463781010,11230,11230,11230,11230,0
20230829,135800,463781010,11230,11230,11230,11230,47
20230829,135700,463253200,11240,11240,11240,11240,10
20230829,135600,463140800,11230,11230,11230,11230,1
20230829,135500,463129570,11240,11240,11240,11240,0
20230829,135400,463129570,11240,11240,11240,11240,27
20230829,135300,462826090,11230,11230,11230,11230,50
20230829,135200,462264590,11230,11230,11230,11230,0
20230829,135100,462264590,11230,11230,11230,11230,50
20230829,135000,461703090,11230,11230,11230,11230,20
20230829,134900,461478490,11240,11240,11240,11240,9
20230829,134800,461377330,11230,11230,11230,11230,63
20230829,134700,460669840,11240,11230,11240,11230,106
20230829,134600,459479450,11230,11230,11230,11230,106
20230829,134500,458289070,11230,11230,11230,11230,741
20230829,134400,449967640,11230,11230,11230,11230,1
20230829,134300,449956410,11230,11230,11230,11230,0
20230829,134200,449956410,11230,11230,11230,11230,0
20230829,134100,449956410,11230,11240,11240,11230,368
20230829,134000,445823760,11230,11240,11240,11230,155
20230829,133900,444083060,11240,11240,11240,11240,1
20230829,133800,444071820,11240,11240,11240,11240,87
20230829,133700,443093940,11240,11240,11240,11240,1
20230829,133600,443082700,11230,11230,11230,11230,0
20230829,133500,443082700,11230,11230,11230,11230,0
20230829,133400,443082700,11230,11230,11230,11220,102
20230829,133300,441937510,11220,11230,11230,11220,140
20230829,133200,440365560,11230,11230,11230,11230,0
20230829,133100,440365560,11230,11230,11230,11230,0
20230829,133000,440365560,11230,11230,11230,11230,3
20230829,132900,440331870,11230,11240,11240,11230,361
20230829,132800,436277550,11230,11230,11230,11230,403
20230829,132700,431751860,11240,11240,11240,11240,0
20230829,132600,431751860,11240,11240,11240,11240,0
20230829,132500,431751860,11240,11240,11240,11240,1
20230829,132400,431740620,11240,11240,11240,11240,0
20230829,132300,431740620,11240,11250,11250,11240,42
20230829,132200,431268530,11250,11250,11250,11250,3
20230829,132100,431234780,11250,11250,11250,11250,1
20230829,132000,431223530,11240,11240,11240,11240,5
20230829,131900,431167330,11240,11240,11240,11240,84
20230829,131800,430223170,11240,11240,11240,11240,30
20230829,131700,429885970,11240,11240,11250,11240,994
20230829,131600,418708670,11240,11240,11240,11240,0
20230829,131500,418708670,11240,11240,11240,11240,925
20230829,131400,408311670,11240,11230,11240,11230,269
20230829,131300,405288120,11220,11220,11220,11220,0
20230829,131200,405288120,11220,11230,11230,11220,327
20230829,131100,401617130,11230,11230,11230,11230,33
20230829,131000,401246540,11240,11230,11240,11230,26
20230829,130900,400954510,11230,11230,11230,11230,677
20230829,130800,393351800,11230,11240,11240,11230,357
20230829,130700,389342680,11240,11240,11240,11240,972
20230829,130600,378417400,11240,11250,11250,11240,18
20230829,130500,378215000,11250,11250,11250,11250,1
20230829,130400,378203750,11250,11240,11250,11240,18
20230829,130300,378001340,11240,11240,11240,11240,5
20230829,130200,377945140,11240,11240,11240,11240,0
20230829,130100,377945140,11240,11250,11250,11240,61
20230829,130000,377258910,11250,11250,11250,11250,308
20230829,125900,373793910,11240,11250,11250,11240,35
20230829,125800,373400420,11240,11240,11240,11240,1266
20230829,125700,359170580,11240,11230,11240,11230,528
20230829,125600,353235880,11230,11230,11230,11230,456
20230829,125500,348115000,11230,11230,11230,11230,55
20230829,125400,347497350,11230,11230,11230,11230,25
20230829,125300,347216600,11230,11230,11230,11230,5
20230829,125200,347160450,11230,11240,11240,11230,342
20230829,125100,343319310,11230,11230,11230,11230,5
20230829,125000,343263160,11230,11230,11230,11230,0
20230829,124900,343263160,11230,11220,11230,11220,1204
20230829,124800,329742560,11230,11220,11230,11220,6
20230829,124700,329675230,11220,11220,11220,11220,0
20230829,124600,329675230,11220,11220,11220,11220,0
20230829,124500,329675230,11220,11220,11220,11220,0
20230829,124400,329675230,11220,11220,11220,11220,21
20230829,124300,329439610,11220,11220,11220,11220,266
20230829,124200,326455090,11210,11210,11210,11210,122
20230829,124100,325087470,11210,11210,11210,11210,101
20230829,124000,323955260,11220,11220,11220,11220,0
20230829,123900,323955260,11220,11220,11220,11220,52
20230829,123800,323371820,11220,11220,11220,11220,0
20230829,123700,323371820,11220,11220,11220,11220,34
20230829,123600,322990340,11220,11220,11220,11220,78
20230829,123500,322115180,11210,11210,11210,11210,0
20230829,123400,322115180,11210,11210,11210,11210,0
20230829,123300,322115180,11210,11210,11210,11210,34
20230829,123200,321734040,11230,11230,11230,11230,50
20230829,123100,321172540,11220,11220,11220,11220,203
20230829,123000,318894880,11220,11220,11220,11220,0
20230829,122900,318894880,11220,11220,11220,11220,1
20230829,122800,318883660,11210,11220,11220,11210,13
20230829,122700,318737900,11210,11210,11210,11210,0
20230829,122600,318737900,11210,11210,11210,11210,353
20230829,122500,314780770,11210,11220,11220,11210,712
20230829,122400,306797240,11220,11220,11230,11220,93
20230829,122300,305753680,11220,11220,11220,11220,70
20230829,122200,304968280,11220,11220,11220,11220,42
20230829,122100,304497040,11230,11220,11230,11220,1556
20230829,122000,287035940,11220,11220,11220,11220,0
20230829,121900,287035940,11220,11220,11220,11220,0
20230829,121800,287035940,11220,11210,11220,11210,13
20230829,121700,286890200,11210,11210,11210,11210,13
20230829,121600,286744470,11210,11210,11210,11210,118
20230829,121500,285421690,11210,11220,11220,11210,698
20230829,121400,277597030,11220,11220,11220,11220,51
20230829,121300,277024810,11220,11220,11220,11220,34
20230829,121200,276643330,11210,11210,11210,11210,0
20230829,121100,276643330,11210,11210,11210,11210,0
20230829,121000,276643330,11210,11210,11210,11210,26
20230829,120900,276351870,11210,11210,11210,11210,8
20230829,120800,276262190,11210,11210,11210,11210,623
20230829,120700,269278360,11200,11210,11210,11200,41
20230829,120600,268818760,11210,11190,11210,11190,2158
20230829,120500,244640330,11190,11190,11190,11190,5
20230829,120400,244584380,11190,11190,11190,11190,94
20230829,120300,243532520,11190,11190,11190,11190,210
20230829,120200,241182620,11190,11190,11190,11190,0
20230829,120100,241182620,11190,11190,11190,11190,10
20230829,120000,241070720,11190,11190,11190,11190,28
20230829,115900,240757400,11190,11190,11190,11190,467
20230829,115800,235531670,11190,11190,11190,11190,403
20230829,115700,231022100,11170,11170,11170,11170,0
20230829,115600,231022100,11170,11170,11170,11170,0
20230829,115500,231022100,11170,11170,11170,11170,1
20230829,115400,231010930,11170,11170,11170,11170,25
20230829,115300,230731680,11180,11180,11180,11180,30
20230829,115200,230396280,11170,11170,11170,11170,0
20230829,115100,230396280,11170,11180,11180,11170,1867
20230829,115000,209540210,11190,11190,11190,11190,0
20230829,114900,209540210,11190,11190,11190,11190,1
20230829,114800,209529020,11190,11190,11190,11190,23
20230829,114700,209271650,11190,11190,11190,11190,0
20230829,114600,209271650,11190,11190,11190,11190,44
20230829,114500,208779290,11190,11200,11200,11190,93
20230829,114400,207738610,11200,11200,11200,11200,10
20230829,114300,207626610,11200,11200,11200,11200,0
20230829,114200,207626610,11200,11190,11200,11190,51
20230829,114100,207055420,11190,11190,11190,11190,0
20230829,114000,207055420,11190,11190,11190,11190,0
20230829,113900,207055420,11190,11190,11190,11190,0
20230829,113800,207055420,11190,11190,11190,11190,27
20230829,113700,206753290,11180,11180,11180,11180,0
20230829,113600,206753290,11180,11180,11180,11180,0
20230829,113500,206753290,11180,11180,11180,11180,0
20230829,113400,206753290,11180,11180,11180,11180,23
20230829,113300,206496150,11200,11200,11200,11200,0
20230829,113200,206496150,11200,11200,11200,11200,0
20230829,113100,206496150,11200,11200,11200,11200,4
20230829,113000,206451350,11180,11190,11190,11180,75
20230829,112900,205612300,11180,11180,11180,11180,0
20230829,112800,205612300,11180,11200,11200,11180,2
20230829,112700,205589920,11190,11190,11190,11190,56
20230829,112600,204963280,11200,11200,11200,11200,322
20230829,112500,201356880,11200,11200,11200,11200,12
20230829,112400,201222480,11200,11200,11200,11200,0
20230829,112300,201222480,11200,11200,11200,11200,0
20230829,112200,201222480,11200,11200,11200,11200,0
20230829,112100,201222480,11200,11200,11200,11200,138
20230829,112000,199676880,11200,11190,11200,11190,44
20230829,111900,199184180,11200,11200,11200,11200,0
20230829,111800,199184180,11200,11200,11200,11200,58
20230829,111700,198534580,11200,11190,11200,11190,52
20230829,111600,197952530,11200,11200,11200,11200,1
20230829,111500,197941330,11200,11200,11200,11200,0
20230829,111400,197941330,11200,11200,11200,11200,2
20230829,111300,197918930,11200,11200,11200,11200,228
20230829,111200,195365330,11190,11190,11190,11190,50
20230829,111100,194805830,11190,11190,11190,11190,3
20230829,111000,194772260,11200,11200,11200,11200,2
20230829,110900,194749860,11190,11190,11190,11190,13
20230829,110800,194604390,11190,11190,11190,11190,0
20230829,110700,194604390,11190,11190,11190,11190,1
20230829,110600,194593200,11190,11190,11190,11190,0
20230829,110500,194593200,11190,11190,11190,11190,0
20230829,110400,194593200,11190,11190,11190,11190,50
20230829,110300,194033700,11170,11170,11170,11170,0
20230829,110200,194033700,11170,11180,11180,11170,50
20230829,110100,193475020,11170,11170,11170,11170,0
20230829,110000,193475020,11170,11200,11200,11170,47
20230829,105900,192948770,11210,11200,11210,11200,151
20230829,105800,191257560,11200,11200,11200,11200,1
20230829,105700,191246360,11200,11200,11200,11200,0
20230829,105600,191246360,11200,11190,11200,11190,240
20230829,105500,188558560,11190,11190,11190,11170,226
20230829,105400,186031720,11190,11190,11190,11190,0
20230829,105300,186031720,11190,11190,11190,11190,30
20230829,105200,185696020,11170,11170,11170,11170,0
20230829,105100,185696020,11170,11180,11180,11170,132
20230829,105000,184220590,11180,11180,11180,11180,10
20230829,104900,184108790,11180,11180,11180,11180,115
20230829,104800,182823090,11190,11190,11190,11190,0
20230829,104700,182823090,11190,11190,11190,11190,0
20230829,104600,182823090,11190,11190,11190,11190,20
20230829,104500,182599290,11180,11180,11180,11180,0
20230829,104400,182599290,11180,11180,11180,11180,86
20230829,104300,181637810,11170,11170,11170,11170,33
20230829,104200,181269200,11170,11190,11190,11170,238
20230829,104100,178607070,11200,11200,11200,11200,28
20230829,104000,178293470,11190,11190,11190,11190,0
20230829,103900,178293470,11190,11190,11190,11190,0
20230829,103800,178293470,11190,11190,11190,11190,27
20230829,103700,177991340,11190,11190,11190,11190,7
20230829,103600,177913010,11190,11190,11190,11190,0
20230829,103500,177913010,11190,11190,11190,11190,2
20230829,103400,177890630,11200,11200,11200,11200,54
20230829,103300,177285830,11170,11190,11190,11170,132
20230829,103200,175809200,11210,11180,11210,11180,62
20230829,103100,175114450,11170,11170,11170,11170,0
20230829,103000,175114450,11170,11170,11170,11170,82
20230829,102900,174198510,11170,11210,11210,11170,393
20230829,102800,169796040,11210,11200,11210,11200,28
20230829,102700,169482180,11210,11170,11210,11170,155
20230829,102600,167746260,11200,11200,11200,11200,3
20230829,102500,167712660,11200,11200,11200,11200,26
20230829,102400,167421460,11200,11200,11200,11200,0
20230829,102300,167421460,11200,11200,11200,11200,0
20230829,102200,167421460,11200,11200,11200,11200,100
20230829,102100,166301460,11200,11170,11200,11170,383
20230829,102000,162015260,11200,11200,11200,11200,230
20230829,101900,159439260,11170,11180,11180,11170,300
20230829,101800,156085600,11180,11180,11180,11180,451
20230829,101700,151043420,11180,11210,11210,11180,325
20230829,101600,147407460,11210,11210,11210,11210,129
20230829,101500,145961370,11210,11210,11210,11210,2
20230829,101400,145938950,11210,11210,11210,11210,400
20230829,101300,141454950,11200,11190,11200,11190,50
20230829,101200,140895250,11200,11200,11200,11200,27
20230829,101100,140592850,11210,11210,11210,11210,0
20230829,101000,140592850,11210,11200,11210,11200,81
20230829,100900,139685240,11200,11200,11200,11200,97
20230829,100800,138598840,11200,11200,11200,11200,78
20230829,100700,137725240,11200,11200,11200,11200,1001
20230829,100600,126514040,11180,11190,11190,11180,844
20230829,100500,117069710,11190,11190,11190,11190,1
20230829,100400,117058520,11180,11180,11180,11180,74
20230829,100300,116231200,11190,11190,11190,11190,14
20230829,100200,116074540,11190,11190,11190,11190,1
20230829,100100,116063350,11180,11180,11180,11180,53
20230829,100000,115470810,11180,11170,11180,11170,410
20230829,095900,110890110,11170,11170,11170,11170,1
20230829,095800,110878940,11180,11180,11180,11180,1
20230829,095700,110867760,11170,11170,11170,11170,82
20230829,095600,109951820,11170,11180,11180,11170,156
20230829,095500,108207770,11180,11180,11180,11180,697
20230829,095400,100415310,11170,11170,11170,11170,0
20230829,095300,100415310,11170,11160,11170,11160,404
20230829,095200,95904270,11150,11150,11150,11150,50
20230829,095100,95346770,11150,11150,11150,11150,185
20230829,095000,93284020,11160,11160,11160,11160,82
20230829,094900,92368900,11160,11160,11160,11160,5
20230829,094800,92313100,11160,11160,11160,11160,13
20230829,094700,92168020,11160,11130,11160,11130,137
20230829,094600,90643180,11120,11130,11130,11120,104
20230829,094500,89486460,11130,11130,11150,11130,455
20230829,094400,84421390,11130,11130,11130,11130,5
20230829,094300,84365740,11130,11130,11130,11130,118
20230829,094200,83052400,11130,11130,11130,11130,20
20230829,094100,82829800,11130,11140,11140,11130,159
20230829,094000,81059850,11140,11140,11140,11130,49
20230829,093900,80514090,11130,11140,11140,11130,209
20230829,093800,78186830,11140,11160,11160,11140,2
20230829,093700,78164530,11130,11160,11160,11130,258
20230829,093600,75290710,11160,11160,11160,11160,0
20230829,093500,75290710,11160,11170,11180,11160,268
20230829,093400,72299160,11170,11170,11170,11170,25
20230829,093300,72019910,11170,11160,11170,11160,53
20230829,093200,71428050,11160,11160,11160,11160,10
20230829,093100,71316450,11160,11160,11160,11120,1644
20230829,093000,52977020,11170,11170,11170,11170,87
20230829,092900,52005230,11180,11180,11180,11180,0
20230829,092800,52005230,11180,11180,11180,11180,0
20230829,092700,52005230,11180,11160,11180,11160,26
20230829,092600,51714710,11170,11170,11170,11170,0
20230829,092500,51714710,11170,11170,11170,11170,26
20230829,092400,51424290,11170,11170,11170,11160,270
20230829,092300,48408640,11170,11170,11170,11160,304
20230829,092200,45014290,11180,11180,11180,11180,0
20230829,092100,45014290,11180,11170,11180,11170,34
20230829,092000,44634420,11200,11200,11200,11200,0
20230829,091900,44634420,11200,11200,11200,11200,3
20230829,091800,44600820,11170,11200,11210,11170,789
20230829,091700,35760870,11190,11190,11190,11190,110
20230829,091600,34529970,11170,11170,11170,11170,0
20230829,091500,34529970,11170,11200,11200,11170,188
20230829,091400,32429310,11200,11200,11200,11200,31
20230829,091300,32082110,11210,11210,11230,11210,495
20230829,091200,26531360,11200,11190,11200,11190,131
20230829,091100,25064370,11180,11150,11180,11150,997
20230829,091000,13928790,11150,11150,11150,11150,0
20230829,090900,13928790,11150,11100,11150,11090,222
20230829,090800,11461050,11090,11080,11090,11080,61
20230829,090700,10784700,11070,11070,11070,11070,73
20230829,090600,9976590,11060,11070,11070,11050,155
20230829,090500,8261770,11150,11150,11150,11150,0
20230829,090400,8261770,11150,11130,11150,11070,210
20230829,090300,5927280,11120,11130,11140,11120,68
20230829,090200,5170430,11160,11170,11170,11130,270
20230829,090100,2156830,11170,11170,11170,11170,35
20230829,090000,1765880,11140,11180,11180,11140,158