KissMeData/034230/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190800,29678845870,17190,17190,17190,17190,21770
20230828,190700,29678845870,17190,17190,17190,17190,0
20230828,190600,29678845870,17190,17190,17190,17190,0
20230828,190500,29678845870,17190,17190,17190,17190,0
20230828,190400,29678845870,17190,17190,17190,17190,0
20230828,190300,29678845870,17190,17190,17190,17190,0
20230828,190200,29678845870,17190,17190,17190,17190,0
20230828,190100,29678845870,17190,17190,17190,17190,0
20230828,190000,29678845870,17190,17190,17190,17190,0
20230828,185900,29678845870,17190,17190,17190,17190,0
20230828,185800,29678845870,17190,17190,17190,17190,0
20230828,185700,29678845870,17190,17190,17190,17190,0
20230828,185600,29678845870,17190,17190,17190,17190,0
20230828,185500,29678845870,17190,17190,17190,17190,0
20230828,185400,29678845870,17190,17190,17190,17190,0
20230828,185300,29678845870,17190,17190,17190,17190,0
20230828,185200,29678845870,17190,17190,17190,17190,0
20230828,185100,29678845870,17190,17190,17190,17190,0
20230828,185000,29678845870,17190,17190,17190,17190,0
20230828,184900,29678845870,17190,17190,17190,17190,0
20230828,184800,29678845870,17190,17190,17190,17190,0
20230828,184700,29678845870,17190,17190,17190,17190,0
20230828,184600,29678845870,17190,17190,17190,17190,0
20230828,184500,29678845870,17190,17190,17190,17190,0
20230828,184400,29678845870,17190,17190,17190,17190,0
20230828,184300,29678845870,17190,17190,17190,17190,0
20230828,184200,29678845870,17190,17190,17190,17190,0
20230828,184100,29678845870,17190,17190,17190,17190,0
20230828,184000,29678845870,17190,17190,17190,17190,0
20230828,183900,29678845870,17190,17190,17190,17190,0
20230828,183800,29678845870,17190,17190,17190,17190,21770
20230828,183700,29678845870,17190,17190,17190,17190,0
20230828,183600,29678845870,17190,17190,17190,17190,0
20230828,183500,29678845870,17190,17190,17190,17190,0
20230828,183400,29678845870,17190,17190,17190,17190,0
20230828,183300,29678845870,17190,17190,17190,17190,0
20230828,183200,29678845870,17190,17190,17190,17190,0
20230828,183100,29678845870,17190,17190,17190,17190,0
20230828,183000,29678845870,17190,17190,17190,17190,0
20230828,182900,29678845870,17190,17190,17190,17190,0
20230828,182800,29678845870,17190,17190,17190,17190,0
20230828,182700,29678845870,17190,17190,17190,17190,0
20230828,182600,29678845870,17190,17190,17190,17190,0
20230828,182500,29678845870,17190,17190,17190,17190,0
20230828,182400,29678845870,17190,17190,17190,17190,0
20230828,182300,29678845870,17190,17190,17190,17190,0
20230828,182200,29678845870,17190,17190,17190,17190,0
20230828,182100,29678845870,17190,17190,17190,17190,0
20230828,182000,29678845870,17190,17190,17190,17190,0
20230828,181900,29678845870,17190,17190,17190,17190,0
20230828,181800,29678845870,17190,17190,17190,17190,0
20230828,181700,29678845870,17190,17190,17190,17190,0
20230828,181600,29678845870,17190,17190,17190,17190,0
20230828,181500,29678845870,17190,17190,17190,17190,0
20230828,181400,29678845870,17190,17190,17190,17190,0
20230828,181300,29678845870,17190,17190,17190,17190,0
20230828,181200,29678845870,17190,17190,17190,17190,0
20230828,181100,29678845870,17190,17190,17190,17190,0
20230828,181000,29678845870,17190,17190,17190,17190,0
20230828,180900,29678845870,17190,17190,17190,17190,0
20230828,180800,29678845870,17190,17190,17190,17190,21770
20230828,180700,29678845870,17190,17190,17190,17190,0
20230828,180600,29678845870,17190,17190,17190,17190,0
20230828,180500,29678845870,17190,17190,17190,17190,0
20230828,180400,29678845870,17190,17190,17190,17190,0
20230828,180300,29678845870,17190,17190,17190,17190,0
20230828,180200,29678845870,17190,17190,17190,17190,0
20230828,180100,29678845870,17190,17190,17190,17190,0
20230828,180000,29678845870,17190,17190,17190,17190,0
20230828,175900,29678845870,17190,17190,17190,17190,0
20230828,175800,29678845870,17190,17190,17190,17190,0
20230828,175700,29678845870,17190,17190,17190,17190,0
20230828,175600,29678845870,17190,17190,17190,17190,0
20230828,175500,29678845870,17190,17190,17190,17190,0
20230828,175400,29678845870,17190,17190,17190,17190,0
20230828,175300,29678845870,17190,17190,17190,17190,0
20230828,175200,29678845870,17190,17190,17190,17190,0
20230828,175100,29678845870,17190,17190,17190,17190,0
20230828,175000,29678845870,17190,17190,17190,17190,0
20230828,174900,29678845870,17190,17190,17190,17190,0
20230828,174800,29678845870,17190,17190,17190,17190,0
20230828,174700,29678845870,17190,17190,17190,17190,0
20230828,174600,29678845870,17190,17190,17190,17190,0
20230828,174500,29678845870,17190,17190,17190,17190,0
20230828,174400,29678845870,17190,17190,17190,17190,0
20230828,174300,29678845870,17190,17190,17190,17190,0
20230828,174200,29678845870,17190,17190,17190,17190,0
20230828,174100,29678845870,17190,17190,17190,17190,0
20230828,174000,29678845870,17190,17190,17190,17190,0
20230828,173900,29678845870,17190,17190,17190,17190,0
20230828,173800,29678845870,17190,17190,17190,17190,21770
20230828,173700,29678845870,17190,17190,17190,17190,0
20230828,173600,29678845870,17190,17190,17190,17190,0
20230828,173500,29678845870,17190,17190,17190,17190,0
20230828,173400,29678845870,17190,17190,17190,17190,0
20230828,173300,29678845870,17190,17190,17190,17190,0
20230828,173200,29678845870,17190,17190,17190,17190,0
20230828,173100,29678845870,17190,17190,17190,17190,0
20230828,173000,29678845870,17190,17190,17190,17190,0
20230828,172900,29678845870,17190,17190,17190,17190,0
20230828,172800,29678845870,17190,17190,17190,17190,0
20230828,172700,29678845870,17190,17190,17190,17190,0
20230828,172600,29678845870,17190,17190,17190,17190,0
20230828,172500,29678845870,17190,17190,17190,17190,0
20230828,172400,29678845870,17190,17190,17190,17190,0
20230828,172300,29678845870,17190,17190,17190,17190,0
20230828,172200,29678845870,17190,17190,17190,17190,0
20230828,172100,29678845870,17190,17190,17190,17190,0
20230828,172000,29678845870,17190,17190,17190,17190,0
20230828,171900,29678845870,17190,17190,17190,17190,0
20230828,171800,29678845870,17190,17190,17190,17190,0
20230828,171700,29678845870,17190,17190,17190,17190,0
20230828,171600,29678845870,17190,17190,17190,17190,0
20230828,171500,29678845870,17190,17190,17190,17190,0
20230828,171400,29678845870,17190,17190,17190,17190,0
20230828,171300,29678845870,17190,17190,17190,17190,0
20230828,171200,29678845870,17190,17190,17190,17190,0
20230828,171100,29678845870,17190,17190,17190,17190,0
20230828,171000,29678845870,17190,17190,17190,17190,0
20230828,170900,29678845870,17190,17190,17190,17190,0
20230828,170800,29678845870,17190,17190,17190,17190,21770
20230828,170700,29678845870,17190,17190,17190,17190,0
20230828,170600,29678845870,17190,17190,17190,17190,0
20230828,170500,29678845870,17190,17190,17190,17190,0
20230828,170400,29678845870,17190,17190,17190,17190,0
20230828,170300,29678845870,17190,17190,17190,17190,0
20230828,170200,29678845870,17190,17190,17190,17190,0
20230828,170100,29678845870,17190,17190,17190,17190,0
20230828,170000,29678845870,17190,17190,17190,17190,0
20230828,165900,29678845870,17190,17190,17190,17190,0
20230828,165800,29678845870,17190,17190,17190,17190,0
20230828,165700,29678845870,17190,17190,17190,17190,0
20230828,165600,29678845870,17190,17190,17190,17190,0
20230828,165500,29678845870,17190,17190,17190,17190,0
20230828,165400,29678845870,17190,17190,17190,17190,0
20230828,165300,29678845870,17190,17190,17190,17190,0
20230828,165200,29678845870,17190,17190,17190,17190,0
20230828,165100,29678845870,17190,17190,17190,17190,0
20230828,165000,29678845870,17190,17190,17190,17190,0
20230828,164900,29678845870,17190,17190,17190,17190,0
20230828,164800,29678845870,17190,17190,17190,17190,0
20230828,164700,29678845870,17190,17190,17190,17190,0
20230828,164600,29678845870,17190,17190,17190,17190,0
20230828,164500,29678845870,17190,17190,17190,17190,0
20230828,164400,29678845870,17190,17190,17190,17190,0
20230828,164300,29678845870,17190,17190,17190,17190,0
20230828,164200,29678845870,17190,17190,17190,17190,0
20230828,164100,29678845870,17190,17190,17190,17190,0
20230828,164000,29678845870,17190,17190,17190,17190,0
20230828,163900,29678845870,17190,17190,17190,17190,0
20230828,163800,29678845870,17190,17190,17190,17190,21770
20230828,163700,29678845870,17190,17190,17190,17190,0
20230828,163600,29678845870,17190,17190,17190,17190,0
20230828,163500,29678845870,17190,17190,17190,17190,0
20230828,163400,29678845870,17190,17190,17190,17190,0
20230828,163300,29678845870,17190,17190,17190,17190,0
20230828,163200,29678845870,17190,17190,17190,17190,0
20230828,163100,29678845870,17190,17190,17190,17190,0
20230828,163000,29678845870,17190,17190,17190,17190,0
20230828,162900,29678845870,17190,17190,17190,17190,0
20230828,162800,29678845870,17190,17190,17190,17190,0
20230828,162700,29678845870,17190,17190,17190,17190,0
20230828,162600,29678845870,17190,17190,17190,17190,0
20230828,162500,29678845870,17190,17190,17190,17190,0
20230828,162400,29678845870,17190,17190,17190,17190,0
20230828,162300,29678845870,17190,17190,17190,17190,0
20230828,162200,29678845870,17190,17190,17190,17190,0
20230828,162100,29678845870,17190,17190,17190,17190,0
20230828,162000,29678845870,17190,17190,17190,17190,0
20230828,161900,29678845870,17190,17190,17190,17190,0
20230828,161800,29678845870,17190,17190,17190,17190,0
20230828,161700,29678845870,17190,17190,17190,17190,0
20230828,161600,29678845870,17190,17190,17190,17190,0
20230828,161500,29678845870,17190,17190,17190,17190,0
20230828,161400,29678845870,17190,17190,17190,17190,0
20230828,161300,29678845870,17190,17190,17190,17190,0
20230828,161200,29678845870,17190,17190,17190,17190,0
20230828,161100,29678845870,17190,17190,17190,17190,0
20230828,161000,29678845870,17190,17190,17190,17190,0
20230828,160900,29678845870,17190,17190,17190,17190,0
20230828,160800,29678845870,17190,17190,17190,17190,21770
20230828,160700,29678845870,17190,17190,17190,17190,0
20230828,160600,29678845870,17190,17190,17190,17190,0
20230828,160500,29678845870,17190,17190,17190,17190,0
20230828,160400,29678845870,17190,17190,17190,17190,0
20230828,160300,29678845870,17190,17190,17190,17190,0
20230828,160200,29678845870,17190,17190,17190,17190,0
20230828,160100,29678845870,17190,17190,17190,17190,0
20230828,160000,29678845870,17190,17190,17190,17190,0
20230828,155900,29678845870,17190,17190,17190,17190,0
20230828,155800,29678845870,17190,17190,17190,17190,0
20230828,155700,29678845870,17190,17190,17190,17190,0
20230828,155600,29678845870,17190,17190,17190,17190,0
20230828,155500,29678845870,17190,17190,17190,17190,0
20230828,155400,29678845870,17190,17190,17190,17190,0
20230828,155300,29678845870,17190,17190,17190,17190,0
20230828,155200,29678845870,17190,17190,17190,17190,0
20230828,155100,29678845870,17190,17190,17190,17190,0
20230828,155000,29678845870,17190,17190,17190,17190,0
20230828,154900,29678845870,17190,17190,17190,17190,0
20230828,154800,29678845870,17190,17190,17190,17190,0
20230828,154700,29678845870,17190,17190,17190,17190,0
20230828,154600,29678845870,17190,17190,17190,17190,0
20230828,154500,29678845870,17190,17190,17190,17190,0
20230828,154400,29678845870,17190,17190,17190,17190,0
20230828,154300,29678845870,17190,17190,17190,17190,0
20230828,154200,29678845870,17190,17190,17190,17190,0
20230828,154100,29678845870,17190,17190,17190,17190,0
20230828,154000,29678845870,17190,17190,17190,17190,0
20230828,153900,29678845870,17190,17190,17190,17190,0
20230828,153800,29678845870,17190,17190,17190,17190,21770
20230828,153700,29678845870,17190,17190,17190,17190,0
20230828,153600,29678845870,17190,17190,17190,17190,0
20230828,153500,29678845870,17190,17190,17190,17190,0
20230828,153400,29678845870,17190,17190,17190,17190,0
20230828,153300,29678845870,17190,17190,17190,17190,0
20230828,153200,29678845870,17190,17190,17190,17190,0
20230828,153100,29678845870,17190,17190,17190,17190,0
20230828,153000,29678845870,17190,17190,17190,17190,21770
20230828,152900,29304619570,17180,17180,17180,17180,0
20230828,152800,29304619570,17180,17180,17180,17180,0
20230828,152700,29304619570,17180,17180,17180,17180,0
20230828,152600,29304619570,17180,17180,17180,17180,0
20230828,152500,29304619570,17180,17180,17180,17180,0
20230828,152400,29304619570,17180,17180,17180,17180,0
20230828,152300,29304619570,17180,17180,17180,17180,0
20230828,152200,29304619570,17180,17180,17180,17180,0
20230828,152100,29304619570,17180,17180,17180,17180,0
20230828,152000,29304619570,17180,17180,17180,17180,0
20230828,151900,29304619570,17180,17180,17180,17170,2125
20230828,151800,29268119170,17180,17170,17180,17170,801
20230828,151700,29254362360,17180,17170,17180,17160,1417
20230828,151600,29230031490,17170,17180,17180,17170,1371
20230828,151500,29206489700,17180,17180,17180,17170,639
20230828,151400,29195514810,17180,17180,17180,17170,661
20230828,151300,29184159850,17180,17180,17180,17170,1832
20230828,151200,29152686230,17170,17180,17180,17170,884
20230828,151100,29137507420,17180,17180,17180,17170,1443
20230828,151000,29112730720,17170,17180,17180,17140,2293
20230828,150900,29073380920,17170,17140,17180,17140,4056
20230828,150800,29003774060,17140,17150,17160,17140,1330
20230828,150700,28980965340,17150,17160,17160,17150,1634
20230828,150600,28952936250,17150,17160,17170,17140,2657
20230828,150500,28907366780,17150,17140,17160,17140,1494
20230828,150400,28881742410,17150,17140,17160,17140,2912
20230828,150300,28831811960,17150,17120,17150,17120,2921
20230828,150200,28781762250,17140,17170,17170,17120,2407
20230828,150100,28740494910,17160,17180,17190,17160,1355
20230828,150000,28717226240,17180,17150,17190,17150,2857
20230828,145900,28668172100,17150,17150,17160,17140,2573
20230828,145800,28624044900,17150,17140,17150,17140,1067
20230828,145700,28605753410,17150,17140,17150,17130,2860
20230828,145600,28556742020,17130,17140,17150,17130,3073
20230828,145500,28504079410,17140,17140,17150,17140,180
20230828,145400,28500994050,17150,17150,17150,17140,391
20230828,145300,28494289740,17150,17150,17150,17140,334
20230828,145200,28488561760,17150,17150,17150,17140,930
20230828,145100,28472616020,17150,17140,17150,17130,1515
20230828,145000,28446643120,17130,17160,17170,17130,1574
20230828,144900,28419651440,17170,17130,17170,17130,1741
20230828,144800,28389800150,17130,17170,17170,17110,7935
20230828,144700,28253756730,17170,17120,17170,17100,6530
20230828,144600,28141894470,17110,17120,17130,17110,8924
20230828,144500,27989193120,17130,17120,17130,17110,1091
20230828,144400,27970514980,17120,17110,17130,17110,3791
20230828,144300,27905610850,17120,17130,17130,17110,3401
20230828,144200,27847408760,17130,17130,17130,17120,2102
20230828,144100,27811422340,17120,17140,17140,17120,1850
20230828,144000,27779729950,17140,17140,17150,17130,1030
20230828,143900,27762078180,17140,17150,17150,17140,1461
20230828,143800,27737036350,17140,17140,17150,17130,6625
20230828,143700,27623449260,17140,17150,17150,17140,179
20230828,143600,27620380400,17140,17140,17150,17140,803
20230828,143500,27606615210,17140,17140,17150,17140,471
20230828,143400,27598542100,17150,17160,17160,17150,2494
20230828,143300,27555749850,17160,17150,17160,17150,1094
20230828,143200,27536987500,17150,17150,17160,17150,424
20230828,143100,27529715610,17150,17150,17160,17150,161
20230828,143000,27526953200,17150,17150,17160,17150,180
20230828,142900,27523865610,17150,17160,17170,17150,2163
20230828,142800,27486757900,17170,17170,17170,17160,410
20230828,142700,27479719260,17170,17160,17170,17160,292
20230828,142600,27474706340,17170,17140,17170,17140,3580
20230828,142500,27413311410,17140,17150,17160,17140,2995
20230828,142400,27361955280,17150,17140,17160,17140,11562
20230828,142300,27163665520,17150,17140,17150,17140,302
20230828,142200,27158487020,17150,17140,17150,17140,614
20230828,142100,27147957050,17150,17140,17150,17140,491
20230828,142000,27139537970,17150,17150,17160,17150,1305
20230828,141900,27117153970,17160,17150,17160,17150,599
20230828,141800,27106876460,17160,17160,17160,17150,51
20230828,141700,27106001530,17150,17150,17160,17150,364
20230828,141600,27099758840,17150,17150,17160,17150,138
20230828,141500,27097391980,17150,17160,17160,17150,592
20230828,141400,27087238150,17150,17160,17160,17150,536
20230828,141300,27078045380,17150,17140,17160,17140,3614
20230828,141200,27016065240,17150,17140,17150,17140,302
20230828,141100,27010888840,17140,17140,17150,17140,1277
20230828,141000,26988999620,17150,17140,17150,17140,316
20230828,140900,26983583330,17150,17160,17160,17140,798
20230828,140800,26969897790,17160,17150,17160,17140,2207
20230828,140700,26932047910,17140,17140,17150,17140,1344
20230828,140600,26909008710,17140,17160,17160,17140,4872
20230828,140500,26825490340,17160,17160,17160,17150,156
20230828,140400,26822813470,17150,17150,17160,17150,59
20230828,140300,26821801590,17160,17160,17160,17150,2477
20230828,140200,26779304200,17160,17120,17160,17120,5153
20230828,140100,26691009730,17130,17120,17130,17110,3877
20230828,140000,26624647070,17110,17120,17120,17110,5272
20230828,135900,26534392790,17110,17110,17120,17110,386
20230828,135800,26527788140,17110,17110,17120,17110,441
20230828,135700,26520242480,17110,17120,17120,17110,827
20230828,135600,26506091480,17120,17120,17120,17110,571
20230828,135500,26496320840,17110,17120,17130,17110,3737
20230828,135400,26432375060,17120,17120,17130,17120,597
20230828,135300,26422154400,17120,17120,17130,17120,792
20230828,135200,26408594230,17120,17120,17130,17120,1483
20230828,135100,26383204270,17120,17130,17130,17120,1132
20230828,135000,26363824360,17130,17140,17150,17120,7510
20230828,134900,26235203990,17140,17150,17150,17140,1993
20230828,134800,26201031380,17150,17150,17160,17150,432
20230828,134700,26193622190,17150,17150,17160,17150,736
20230828,134600,26180999770,17160,17160,17160,17150,632
20230828,134500,26170154760,17160,17160,17160,17150,210
20230828,134400,26166551380,17160,17150,17160,17150,263
20230828,134300,26162040280,17150,17160,17160,17150,439
20230828,134200,26154507470,17160,17150,17160,17150,2893
20230828,134100,26104892500,17150,17140,17150,17140,2784
20230828,134000,26057146920,17140,17150,17150,17140,117
20230828,133900,26055140430,17150,17150,17150,17140,275
20230828,133800,26050426900,17150,17150,17160,17150,2007
20230828,133700,26016006690,17150,17160,17160,17150,133
20230828,133600,26013725720,17150,17160,17160,17150,380
20230828,133500,26007207570,17150,17150,17160,17150,201
20230828,133400,26003760270,17160,17160,17160,17150,709
20230828,133300,25991593880,17150,17160,17160,17150,535
20230828,133200,25982413890,17160,17140,17160,17140,6432
20230828,133100,25872095940,17150,17130,17150,17130,10401
20230828,133000,25693852300,17130,17140,17140,17130,3874
20230828,132900,25627470430,17130,17140,17140,17130,845
20230828,132800,25612987160,17140,17150,17150,17140,174
20230828,132700,25610004570,17140,17150,17150,17140,492
20230828,132600,25601571380,17150,17150,17150,17140,625
20230828,132500,25590857740,17150,17150,17150,17140,157
20230828,132400,25588166200,17150,17140,17150,17140,1580
20230828,132300,25561083840,17150,17150,17160,17150,1498
20230828,132200,25535393070,17150,17160,17160,17150,1838
20230828,132100,25503870870,17160,17150,17160,17150,467
20230828,132000,25495859220,17150,17150,17160,17150,1430
20230828,131900,25471334600,17150,17170,17170,17150,6207
20230828,131800,25364845490,17180,17180,17180,17170,382
20230828,131700,25358285230,17180,17180,17180,17180,53
20230828,131600,25357374690,17170,17180,17180,17170,1427
20230828,131500,25332860400,17190,17190,17200,17180,1074
20230828,131400,25314401130,17190,17190,17190,17190,257
20230828,131300,25309983300,17190,17190,17200,17190,478
20230828,131200,25301766250,17190,17180,17190,17180,1164
20230828,131100,25281757100,17190,17190,17190,17180,136
20230828,131000,25279419300,17190,17190,17200,17180,1688
20230828,130900,25250408460,17190,17190,17200,17190,611
20230828,130800,25239903840,17190,17190,17200,17190,546
20230828,130700,25230516820,17200,17210,17210,17190,395
20230828,130600,25223724130,17210,17210,17210,17200,988
20230828,130500,25206724760,17210,17230,17230,17210,368
20230828,130400,25200387940,17230,17210,17230,17210,1358
20230828,130300,25177001690,17220,17220,17220,17200,428
20230828,130200,25169636400,17230,17220,17230,17220,1285
20230828,130100,25147507610,17220,17190,17220,17180,2037
20230828,130000,25112487610,17190,17170,17210,17160,6713
20230828,125900,24997206120,17160,17170,17170,17160,437
20230828,125800,24989706780,17160,17160,17170,17160,449
20230828,125700,24981999760,17170,17170,17170,17160,704
20230828,125600,24969918040,17170,17150,17170,17150,1584
20230828,125500,24942737740,17150,17150,17150,17140,1636
20230828,125400,24914684150,17150,17130,17150,17120,4907
20230828,125300,24830610580,17130,17120,17130,17120,1249
20230828,125200,24809221790,17130,17130,17130,17120,538
20230828,125100,24800010910,17130,17130,17130,17120,1497
20230828,125000,24774379180,17130,17130,17130,17130,849
20230828,124900,24759835810,17130,17120,17130,17120,121
20230828,124800,24757763250,17120,17130,17140,17120,3084
20230828,124700,24704945310,17140,17140,17140,17130,532
20230828,124600,24695830860,17130,17150,17150,17130,3763
20230828,124500,24631315360,17150,17150,17160,17140,955
20230828,124400,24614942840,17150,17140,17150,17140,1657
20230828,124300,24586530290,17150,17150,17160,17140,2395
20230828,124200,24545463730,17160,17150,17160,17150,597
20230828,124100,24535222950,17150,17150,17160,17150,2300
20230828,124000,24495777930,17150,17170,17170,17150,2047
20230828,123900,24460666310,17160,17160,17170,17160,1360
20230828,123800,24437328700,17160,17160,17170,17160,1264
20230828,123700,24415638410,17160,17150,17160,17150,3073
20230828,123600,24362922610,17150,17160,17170,17150,6459
20230828,123500,24252128280,17160,17170,17180,17160,2831
20230828,123400,24203521200,17170,17180,17180,17170,1023
20230828,123300,24185949100,17180,17180,17190,17180,1524
20230828,123200,24159766760,17180,17200,17210,17180,24995
20230828,123100,23729893830,17200,17210,17210,17200,848
20230828,123000,23715305500,17210,17200,17210,17200,724
20230828,122900,23702846920,17210,17210,17210,17200,12016
20230828,122800,23496161250,17210,17210,17220,17200,5188
20230828,122700,23406869940,17220,17230,17230,17210,5399
20230828,122600,23313940580,17220,17220,17230,17220,1207
20230828,122500,23293156010,17220,17230,17230,17220,252
20230828,122400,23288816370,17230,17220,17230,17220,2095
20230828,122300,23252736220,17230,17220,17230,17220,1000
20230828,122200,23235509470,17230,17230,17240,17220,2829
20230828,122100,23186783160,17230,17230,17230,17230,477
20230828,122000,23178564450,17240,17240,17250,17240,706
20230828,121900,23166390990,17240,17240,17250,17240,785
20230828,121800,23152857500,17250,17250,17250,17240,799
20230828,121700,23139077600,17250,17270,17270,17250,1008
20230828,121600,23121678070,17260,17250,17260,17250,2634
20230828,121500,23076232430,17250,17250,17250,17240,405
20230828,121400,23069250180,17240,17250,17250,17240,816
20230828,121300,23055177210,17250,17240,17250,17240,2446
20230828,121200,23012993930,17250,17250,17250,17240,161
20230828,121100,23010217180,17250,17260,17270,17240,1374
20230828,121000,22986497560,17260,17250,17270,17250,840
20230828,120900,22972002240,17240,17250,17250,17240,2586
20230828,120800,22927395120,17240,17260,17270,17240,1032
20230828,120700,22909587440,17260,17270,17270,17260,654
20230828,120600,22898299300,17260,17280,17280,17260,4725
20230828,120500,22816700270,17270,17280,17280,17270,2580
20230828,120400,22772117900,17280,17290,17290,17280,297
20230828,120300,22766984580,17280,17290,17290,17280,806
20230828,120200,22753051340,17280,17280,17290,17280,244
20230828,120100,22748833870,17290,17300,17300,17290,132
20230828,120000,22746551330,17290,17280,17300,17280,2067
20230828,115900,22710812940,17290,17290,17290,17280,502
20230828,115800,22702136170,17280,17280,17290,17280,813
20230828,115700,22688083780,17290,17290,17290,17280,1198
20230828,115600,22667370400,17290,17290,17300,17290,378
20230828,115500,22660834090,17290,17290,17300,17290,1268
20230828,115400,22638907880,17300,17290,17300,17290,1112
20230828,115300,22619675050,17300,17300,17310,17290,2206
20230828,115200,22581511850,17300,17290,17300,17290,1115
20230828,115100,22562222370,17300,17300,17300,17290,820
20230828,115000,22548036470,17300,17300,17300,17290,924
20230828,114900,22532054860,17300,17300,17300,17290,1454
20230828,114800,22506904140,17300,17300,17300,17290,1435
20230828,114700,22482084790,17300,17300,17300,17290,443
20230828,114600,22474424190,17300,17310,17310,17300,4765
20230828,114500,22391973230,17310,17310,17310,17300,835
20230828,114400,22377519780,17310,17310,17310,17300,541
20230828,114300,22368155220,17300,17290,17310,17290,2369
20230828,114200,22327174210,17300,17300,17310,17290,1192
20230828,114100,22306551190,17300,17300,17310,17300,497
20230828,114000,22297952070,17310,17320,17320,17300,1302
20230828,113900,22275412630,17310,17310,17320,17310,976
20230828,113800,22258510430,17310,17320,17320,17310,1860
20230828,113700,22226297940,17320,17330,17330,17320,1299
20230828,113600,22203795380,17330,17310,17330,17310,3274
20230828,113500,22147107610,17310,17300,17310,17300,297
20230828,113400,22141967850,17300,17310,17320,17300,2050
20230828,113300,22106481920,17320,17310,17320,17310,1364
20230828,113200,22082861300,17320,17310,17320,17310,883
20230828,113100,22067573980,17310,17320,17320,17310,1509
20230828,113000,22041449520,17310,17290,17320,17290,1127
20230828,112900,22021945100,17300,17300,17300,17300,1595
20230828,112800,21994351600,17300,17290,17300,17290,981
20230828,112700,21977381460,17280,17270,17290,17270,3428
20230828,112600,21918150910,17280,17280,17280,17270,1094
20230828,112500,21899248890,17270,17280,17280,17270,638
20230828,112400,21888225670,17280,17270,17290,17270,2656
20230828,112300,21842343780,17270,17270,17280,17270,1712
20230828,112200,21812776570,17270,17280,17280,17270,2675
20230828,112100,21766573290,17280,17250,17290,17250,3031
20230828,112000,21714247770,17250,17250,17260,17250,648
20230828,111900,21703067940,17250,17250,17260,17250,4071
20230828,111800,21632840560,17250,17260,17260,17250,844
20230828,111700,21618273550,17250,17250,17260,17250,471
20230828,111600,21610145620,17250,17230,17260,17230,4867
20230828,111500,21526202540,17230,17260,17260,17210,11375
20230828,111400,21330152410,17250,17250,17260,17240,1072
20230828,111300,21311664030,17250,17250,17250,17240,1202
20230828,111200,21290929590,17250,17250,17260,17240,4132
20230828,111100,21219649610,17250,17260,17260,17250,2341
20230828,111000,21179263400,17260,17290,17290,17260,1389
20230828,110900,21155281910,17290,17250,17290,17250,13941
20230828,110800,20914417850,17250,17260,17260,17250,1761
20230828,110700,20884025430,17270,17270,17280,17260,1708
20230828,110600,20854528270,17270,17260,17270,17260,2181
20230828,110500,20816875310,17250,17280,17280,17250,2008
20230828,110400,20782214990,17280,17290,17300,17280,4567
20230828,110300,20703271050,17300,17300,17300,17290,1061
20230828,110200,20684915790,17300,17300,17300,17290,1823
20230828,110100,20653378750,17310,17310,17310,17300,359
20230828,110000,20647165390,17310,17320,17330,17300,532
20230828,105900,20637952820,17330,17290,17330,17290,2005
20230828,105800,20603261530,17300,17300,17300,17290,789
20230828,105700,20589615230,17300,17300,17300,17290,538
20230828,105600,20580312460,17290,17300,17300,17290,1192
20230828,105500,20559690910,17300,17300,17300,17290,447
20230828,105400,20551957820,17300,17290,17300,17290,1009
20230828,105300,20534502420,17290,17320,17320,17280,1673
20230828,105200,20505566580,17310,17320,17320,17310,533
20230828,105100,20496337600,17320,17300,17320,17300,2197
20230828,105000,20458299970,17300,17270,17300,17270,4565
20230828,104900,20379455660,17270,17260,17270,17260,762
20230828,104800,20366300640,17270,17300,17300,17260,3367
20230828,104700,20308125060,17290,17280,17290,17270,2458
20230828,104600,20265653240,17270,17250,17270,17240,9894
20230828,104500,20094797300,17250,17250,17250,17240,1856
20230828,104400,20062782610,17240,17250,17250,17240,398
20230828,104300,20055917720,17240,17230,17240,17220,2248
20230828,104200,20017182090,17220,17200,17230,17200,2639
20230828,104100,19971762010,17200,17210,17210,17200,803
20230828,104000,19957947350,17200,17200,17210,17200,1079
20230828,103900,19939386110,17200,17200,17210,17200,909
20230828,103800,19923749900,17200,17210,17210,17200,780
20230828,103700,19910330210,17200,17210,17210,17200,621
20230828,103600,19899643760,17210,17200,17210,17200,2750
20230828,103500,19852341880,17200,17190,17200,17190,1447
20230828,103400,19827464700,17200,17240,17240,17190,1525
20230828,103300,19801210390,17240,17250,17250,17240,403
20230828,103200,19794261140,17250,17240,17250,17240,1923
20230828,103100,19761097540,17240,17200,17240,17190,9255
20230828,103000,19601941250,17200,17200,17220,17190,12355
20230828,102900,19389425170,17200,17220,17220,17200,14223
20230828,102800,19144708370,17220,17200,17220,17200,27616
20230828,102700,18669675740,17200,17240,17240,17200,19827
20230828,102600,18328450720,17240,17240,17250,17230,2148
20230828,102500,18291424120,17240,17270,17270,17230,17510
20230828,102400,17989309710,17270,17270,17270,17260,1188
20230828,102300,17968797520,17270,17270,17270,17260,2299
20230828,102200,17929103290,17270,17270,17270,17260,512
20230828,102100,17920262660,17260,17270,17270,17260,1699
20230828,102000,17890934830,17270,17300,17320,17270,6299
20230828,101900,17782003100,17290,17280,17290,17270,2951
20230828,101800,17730999260,17290,17280,17290,17250,5380
20230828,101700,17638091300,17280,17280,17290,17270,2074
20230828,101600,17602255120,17280,17280,17290,17280,1268
20230828,101500,17580340610,17290,17290,17290,17270,2406
20230828,101400,17538761350,17290,17290,17300,17290,1438
20230828,101300,17513892700,17290,17250,17290,17250,4050
20230828,101200,17443944210,17260,17280,17280,17250,6208
20230828,101100,17336754540,17270,17290,17290,17270,4587
20230828,101000,17257513130,17290,17290,17300,17280,1940
20230828,100900,17223972500,17290,17280,17310,17270,3256
20230828,100800,17167684760,17280,17280,17290,17270,1702
20230828,100700,17138279790,17280,17270,17280,17270,3852
20230828,100600,17071728620,17270,17260,17300,17260,2215
20230828,100500,17033459910,17270,17280,17290,17260,4664
20230828,100400,16952906270,17270,17320,17330,17270,13539
20230828,100300,16718751400,17330,17310,17330,17300,2819
20230828,100200,16669941510,17300,17350,17360,17290,16416
20230828,100100,16385608640,17360,17420,17420,17350,8031
20230828,100000,16246008930,17420,17390,17420,17380,2577
20230828,095900,16201166420,17390,17400,17400,17370,1322
20230828,095800,16178187070,17390,17390,17400,17390,1681
20230828,095700,16148952130,17390,17380,17410,17370,3817
20230828,095600,16082563520,17380,17360,17380,17360,1442
20230828,095500,16057509000,17360,17340,17370,17330,2487
20230828,095400,16014367880,17340,17320,17340,17320,2685
20230828,095300,15967833310,17330,17310,17330,17310,5533
20230828,095200,15872008070,17310,17320,17330,17310,5626
20230828,095100,15774576430,17320,17380,17380,17310,12360
20230828,095000,15560208590,17390,17410,17410,17380,3160
20230828,094900,15505225950,17380,17430,17430,17370,21137
20230828,094800,15137372230,17420,17470,17470,17420,3935
20230828,094700,15068752890,17470,17470,17480,17460,2823
20230828,094600,15019428200,17470,17500,17510,17470,3566
20230828,094500,14957067530,17500,17500,17510,17500,1381
20230828,094400,14932892710,17500,17520,17520,17500,1586
20230828,094300,14905123070,17520,17490,17520,17480,3160
20230828,094200,14849825590,17480,17470,17510,17450,7105
20230828,094100,14725560060,17470,17430,17490,17430,4389
20230828,094000,14648974690,17440,17410,17440,17410,6262
20230828,093900,14539860120,17420,17450,17460,17410,8873
20230828,093800,14385125520,17460,17500,17510,17430,25654
20230828,093700,13936853550,17500,17620,17620,17500,45187
20230828,093600,13143475620,17630,17620,17630,17600,2305
20230828,093500,13102869010,17630,17620,17650,17620,7654
20230828,093400,12967891120,17630,17600,17630,17590,5737
20230828,093300,12866852320,17600,17620,17630,17580,4053
20230828,093200,12795535650,17620,17690,17690,17620,4184
20230828,093100,12721670540,17690,17670,17700,17670,9029
20230828,093000,12561965970,17670,17650,17680,17640,9325
20230828,092900,12397230460,17640,17660,17670,17640,4798
20230828,092800,12312478590,17660,17650,17670,17640,3627
20230828,092700,12248448160,17650,17620,17650,17600,7566
20230828,092600,12115138580,17620,17570,17640,17560,12659
20230828,092500,11892261140,17570,17560,17570,17550,2375
20230828,092400,11850554080,17560,17590,17600,17530,7619
20230828,092300,11716741400,17590,17620,17670,17590,7403
20230828,092200,11586183140,17610,17550,17620,17530,5971
20230828,092100,11481209560,17540,17540,17550,17530,8861
20230828,092000,11325791270,17550,17560,17580,17540,7346
20230828,091900,11196847380,17560,17680,17680,17550,7496
20230828,091800,11064992300,17680,17650,17700,17610,9099
20230828,091700,10904220700,17620,17560,17680,17550,20283
20230828,091600,10547061430,17580,17650,17650,17550,26746
20230828,091500,10076459820,17650,17630,17670,17620,13208
20230828,091400,9843580000,17630,17690,17710,17620,21716
20230828,091300,9460014380,17680,17750,17750,17680,11703
20230828,091200,9252892160,17750,17770,17860,17690,14076
20230828,091100,9003543580,17730,17860,17900,17730,25884
20230828,091000,8541473130,17890,17890,17900,17820,52659
20230828,090900,7600238600,17900,17860,17900,17840,45909
20230828,090800,6779668320,17850,17760,17860,17750,30769
20230828,090700,6231477980,17760,17710,17770,17660,22286
20230828,090600,5836877210,17710,17770,17790,17700,27241
20230828,090500,5353151430,17780,17770,17780,17700,16637
20230828,090400,5057873460,17770,17860,17870,17700,39972
20230828,090300,4346293840,17860,17710,17890,17700,65088
20230828,090200,3187809650,17710,17720,17760,17680,25274
20230828,090100,2739760250,17720,17590,17800,17580,72650
20230828,090000,1455560270,17570,17470,17620,17470,83190