KissMeData/217820/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201500,19673186630,8590,8590,8590,8590,56703
20230828,201400,19673186630,8590,8590,8590,8590,0
20230828,201300,19673186630,8590,8590,8590,8590,0
20230828,201200,19673186630,8590,8590,8590,8590,0
20230828,201100,19673186630,8590,8590,8590,8590,0
20230828,201000,19673186630,8590,8590,8590,8590,0
20230828,200900,19673186630,8590,8590,8590,8590,0
20230828,200800,19673186630,8590,8590,8590,8590,0
20230828,200700,19673186630,8590,8590,8590,8590,0
20230828,200600,19673186630,8590,8590,8590,8590,0
20230828,200500,19673186630,8590,8590,8590,8590,0
20230828,200400,19673186630,8590,8590,8590,8590,0
20230828,200300,19673186630,8590,8590,8590,8590,0
20230828,200200,19673186630,8590,8590,8590,8590,0
20230828,200100,19673186630,8590,8590,8590,8590,0
20230828,200000,19673186630,8590,8590,8590,8590,0
20230828,195900,19673186630,8590,8590,8590,8590,0
20230828,195800,19673186630,8590,8590,8590,8590,0
20230828,195700,19673186630,8590,8590,8590,8590,0
20230828,195600,19673186630,8590,8590,8590,8590,0
20230828,195500,19673186630,8590,8590,8590,8590,0
20230828,195400,19673186630,8590,8590,8590,8590,0
20230828,195300,19673186630,8590,8590,8590,8590,0
20230828,195200,19673186630,8590,8590,8590,8590,0
20230828,195100,19673186630,8590,8590,8590,8590,0
20230828,195000,19673186630,8590,8590,8590,8590,0
20230828,194900,19673186630,8590,8590,8590,8590,0
20230828,194800,19673186630,8590,8590,8590,8590,0
20230828,194700,19673186630,8590,8590,8590,8590,0
20230828,194600,19673186630,8590,8590,8590,8590,0
20230828,194500,19673186630,8590,8590,8590,8590,56703
20230828,194400,19673186630,8590,8590,8590,8590,0
20230828,194300,19673186630,8590,8590,8590,8590,0
20230828,194200,19673186630,8590,8590,8590,8590,0
20230828,194100,19673186630,8590,8590,8590,8590,0
20230828,194000,19673186630,8590,8590,8590,8590,0
20230828,193900,19673186630,8590,8590,8590,8590,0
20230828,193800,19673186630,8590,8590,8590,8590,0
20230828,193700,19673186630,8590,8590,8590,8590,0
20230828,193600,19673186630,8590,8590,8590,8590,0
20230828,193500,19673186630,8590,8590,8590,8590,0
20230828,193400,19673186630,8590,8590,8590,8590,0
20230828,193300,19673186630,8590,8590,8590,8590,0
20230828,193200,19673186630,8590,8590,8590,8590,0
20230828,193100,19673186630,8590,8590,8590,8590,0
20230828,193000,19673186630,8590,8590,8590,8590,0
20230828,192900,19673186630,8590,8590,8590,8590,0
20230828,192800,19673186630,8590,8590,8590,8590,0
20230828,192700,19673186630,8590,8590,8590,8590,0
20230828,192600,19673186630,8590,8590,8590,8590,0
20230828,192500,19673186630,8590,8590,8590,8590,0
20230828,192400,19673186630,8590,8590,8590,8590,0
20230828,192300,19673186630,8590,8590,8590,8590,0
20230828,192200,19673186630,8590,8590,8590,8590,0
20230828,192100,19673186630,8590,8590,8590,8590,0
20230828,192000,19673186630,8590,8590,8590,8590,0
20230828,191900,19673186630,8590,8590,8590,8590,0
20230828,191800,19673186630,8590,8590,8590,8590,0
20230828,191700,19673186630,8590,8590,8590,8590,0
20230828,191600,19673186630,8590,8590,8590,8590,0
20230828,191500,19673186630,8590,8590,8590,8590,56703
20230828,191400,19673186630,8590,8590,8590,8590,0
20230828,191300,19673186630,8590,8590,8590,8590,0
20230828,191200,19673186630,8590,8590,8590,8590,0
20230828,191100,19673186630,8590,8590,8590,8590,0
20230828,191000,19673186630,8590,8590,8590,8590,0
20230828,190900,19673186630,8590,8590,8590,8590,0
20230828,190800,19673186630,8590,8590,8590,8590,0
20230828,190700,19673186630,8590,8590,8590,8590,0
20230828,190600,19673186630,8590,8590,8590,8590,0
20230828,190500,19673186630,8590,8590,8590,8590,0
20230828,190400,19673186630,8590,8590,8590,8590,0
20230828,190300,19673186630,8590,8590,8590,8590,0
20230828,190200,19673186630,8590,8590,8590,8590,0
20230828,190100,19673186630,8590,8590,8590,8590,0
20230828,190000,19673186630,8590,8590,8590,8590,0
20230828,185900,19673186630,8590,8590,8590,8590,0
20230828,185800,19673186630,8590,8590,8590,8590,0
20230828,185700,19673186630,8590,8590,8590,8590,0
20230828,185600,19673186630,8590,8590,8590,8590,0
20230828,185500,19673186630,8590,8590,8590,8590,0
20230828,185400,19673186630,8590,8590,8590,8590,0
20230828,185300,19673186630,8590,8590,8590,8590,0
20230828,185200,19673186630,8590,8590,8590,8590,0
20230828,185100,19673186630,8590,8590,8590,8590,0
20230828,185000,19673186630,8590,8590,8590,8590,0
20230828,184900,19673186630,8590,8590,8590,8590,0
20230828,184800,19673186630,8590,8590,8590,8590,0
20230828,184700,19673186630,8590,8590,8590,8590,0
20230828,184600,19673186630,8590,8590,8590,8590,0
20230828,184500,19673186630,8590,8590,8590,8590,56703
20230828,184400,19673186630,8590,8590,8590,8590,0
20230828,184300,19673186630,8590,8590,8590,8590,0
20230828,184200,19673186630,8590,8590,8590,8590,0
20230828,184100,19673186630,8590,8590,8590,8590,0
20230828,184000,19673186630,8590,8590,8590,8590,0
20230828,183900,19673186630,8590,8590,8590,8590,0
20230828,183800,19673186630,8590,8590,8590,8590,0
20230828,183700,19673186630,8590,8590,8590,8590,0
20230828,183600,19673186630,8590,8590,8590,8590,0
20230828,183500,19673186630,8590,8590,8590,8590,0
20230828,183400,19673186630,8590,8590,8590,8590,0
20230828,183300,19673186630,8590,8590,8590,8590,0
20230828,183200,19673186630,8590,8590,8590,8590,0
20230828,183100,19673186630,8590,8590,8590,8590,0
20230828,183000,19673186630,8590,8590,8590,8590,0
20230828,182900,19673186630,8590,8590,8590,8590,0
20230828,182800,19673186630,8590,8590,8590,8590,0
20230828,182700,19673186630,8590,8590,8590,8590,0
20230828,182600,19673186630,8590,8590,8590,8590,0
20230828,182500,19673186630,8590,8590,8590,8590,0
20230828,182400,19673186630,8590,8590,8590,8590,0
20230828,182300,19673186630,8590,8590,8590,8590,0
20230828,182200,19673186630,8590,8590,8590,8590,0
20230828,182100,19673186630,8590,8590,8590,8590,0
20230828,182000,19673186630,8590,8590,8590,8590,0
20230828,181900,19673186630,8590,8590,8590,8590,0
20230828,181800,19673186630,8590,8590,8590,8590,0
20230828,181700,19673186630,8590,8590,8590,8590,0
20230828,181600,19673186630,8590,8590,8590,8590,0
20230828,181500,19673186630,8590,8590,8590,8590,56703
20230828,181400,19673186630,8590,8590,8590,8590,0
20230828,181300,19673186630,8590,8590,8590,8590,0
20230828,181200,19673186630,8590,8590,8590,8590,0
20230828,181100,19673186630,8590,8590,8590,8590,0
20230828,181000,19673186630,8590,8590,8590,8590,0
20230828,180900,19673186630,8590,8590,8590,8590,0
20230828,180800,19673186630,8590,8590,8590,8590,0
20230828,180700,19673186630,8590,8590,8590,8590,0
20230828,180600,19673186630,8590,8590,8590,8590,0
20230828,180500,19673186630,8590,8590,8590,8590,0
20230828,180400,19673186630,8590,8590,8590,8590,0
20230828,180300,19673186630,8590,8590,8590,8590,0
20230828,180200,19673186630,8590,8590,8590,8590,0
20230828,180100,19673186630,8590,8590,8590,8590,0
20230828,180000,19673186630,8590,8590,8590,8590,0
20230828,175900,19673186630,8590,8590,8590,8590,0
20230828,175800,19673186630,8590,8590,8590,8590,0
20230828,175700,19673186630,8590,8590,8590,8590,0
20230828,175600,19673186630,8590,8590,8590,8590,0
20230828,175500,19673186630,8590,8590,8590,8590,0
20230828,175400,19673186630,8590,8590,8590,8590,0
20230828,175300,19673186630,8590,8590,8590,8590,0
20230828,175200,19673186630,8590,8590,8590,8590,0
20230828,175100,19673186630,8590,8590,8590,8590,0
20230828,175000,19673186630,8590,8590,8590,8590,0
20230828,174900,19673186630,8590,8590,8590,8590,0
20230828,174800,19673186630,8590,8590,8590,8590,0
20230828,174700,19673186630,8590,8590,8590,8590,0
20230828,174600,19673186630,8590,8590,8590,8590,0
20230828,174500,19673186630,8590,8590,8590,8590,56703
20230828,174400,19673186630,8590,8590,8590,8590,0
20230828,174300,19673186630,8590,8590,8590,8590,0
20230828,174200,19673186630,8590,8590,8590,8590,0
20230828,174100,19673186630,8590,8590,8590,8590,0
20230828,174000,19673186630,8590,8590,8590,8590,0
20230828,173900,19673186630,8590,8590,8590,8590,0
20230828,173800,19673186630,8590,8590,8590,8590,0
20230828,173700,19673186630,8590,8590,8590,8590,0
20230828,173600,19673186630,8590,8590,8590,8590,0
20230828,173500,19673186630,8590,8590,8590,8590,0
20230828,173400,19673186630,8590,8590,8590,8590,0
20230828,173300,19673186630,8590,8590,8590,8590,0
20230828,173200,19673186630,8590,8590,8590,8590,0
20230828,173100,19673186630,8590,8590,8590,8590,0
20230828,173000,19673186630,8590,8590,8590,8590,0
20230828,172900,19673186630,8590,8590,8590,8590,0
20230828,172800,19673186630,8590,8590,8590,8590,0
20230828,172700,19673186630,8590,8590,8590,8590,0
20230828,172600,19673186630,8590,8590,8590,8590,0
20230828,172500,19673186630,8590,8590,8590,8590,0
20230828,172400,19673186630,8590,8590,8590,8590,0
20230828,172300,19673186630,8590,8590,8590,8590,0
20230828,172200,19673186630,8590,8590,8590,8590,0
20230828,172100,19673186630,8590,8590,8590,8590,0
20230828,172000,19673186630,8590,8590,8590,8590,0
20230828,171900,19673186630,8590,8590,8590,8590,0
20230828,171800,19673186630,8590,8590,8590,8590,0
20230828,171700,19673186630,8590,8590,8590,8590,0
20230828,171600,19673186630,8590,8590,8590,8590,0
20230828,171500,19673186630,8590,8590,8590,8590,56703
20230828,171400,19673186630,8590,8590,8590,8590,0
20230828,171300,19673186630,8590,8590,8590,8590,0
20230828,171200,19673186630,8590,8590,8590,8590,0
20230828,171100,19673186630,8590,8590,8590,8590,0
20230828,171000,19673186630,8590,8590,8590,8590,0
20230828,170900,19673186630,8590,8590,8590,8590,0
20230828,170800,19673186630,8590,8590,8590,8590,0
20230828,170700,19673186630,8590,8590,8590,8590,0
20230828,170600,19673186630,8590,8590,8590,8590,0
20230828,170500,19673186630,8590,8590,8590,8590,0
20230828,170400,19673186630,8590,8590,8590,8590,0
20230828,170300,19673186630,8590,8590,8590,8590,0
20230828,170200,19673186630,8590,8590,8590,8590,0
20230828,170100,19673186630,8590,8590,8590,8590,0
20230828,170000,19673186630,8590,8590,8590,8590,0
20230828,165900,19673186630,8590,8590,8590,8590,0
20230828,165800,19673186630,8590,8590,8590,8590,0
20230828,165700,19673186630,8590,8590,8590,8590,0
20230828,165600,19673186630,8590,8590,8590,8590,0
20230828,165500,19673186630,8590,8590,8590,8590,0
20230828,165400,19673186630,8590,8590,8590,8590,0
20230828,165300,19673186630,8590,8590,8590,8590,0
20230828,165200,19673186630,8590,8590,8590,8590,0
20230828,165100,19673186630,8590,8590,8590,8590,0
20230828,165000,19673186630,8590,8590,8590,8590,0
20230828,164900,19673186630,8590,8590,8590,8590,0
20230828,164800,19673186630,8590,8590,8590,8590,0
20230828,164700,19673186630,8590,8590,8590,8590,0
20230828,164600,19673186630,8590,8590,8590,8590,0
20230828,164500,19673186630,8590,8590,8590,8590,56703
20230828,164400,19673186630,8590,8590,8590,8590,0
20230828,164300,19673186630,8590,8590,8590,8590,0
20230828,164200,19673186630,8590,8590,8590,8590,0
20230828,164100,19673186630,8590,8590,8590,8590,0
20230828,164000,19673186630,8590,8590,8590,8590,0
20230828,163900,19673186630,8590,8590,8590,8590,0
20230828,163800,19673186630,8590,8590,8590,8590,0
20230828,163700,19673186630,8590,8590,8590,8590,0
20230828,163600,19673186630,8590,8590,8590,8590,0
20230828,163500,19673186630,8590,8590,8590,8590,0
20230828,163400,19673186630,8590,8590,8590,8590,0
20230828,163300,19673186630,8590,8590,8590,8590,0
20230828,163200,19673186630,8590,8590,8590,8590,0
20230828,163100,19673186630,8590,8590,8590,8590,0
20230828,163000,19673186630,8590,8590,8590,8590,0
20230828,162900,19673186630,8590,8590,8590,8590,0
20230828,162800,19673186630,8590,8590,8590,8590,0
20230828,162700,19673186630,8590,8590,8590,8590,0
20230828,162600,19673186630,8590,8590,8590,8590,0
20230828,162500,19673186630,8590,8590,8590,8590,0
20230828,162400,19673186630,8590,8590,8590,8590,0
20230828,162300,19673186630,8590,8590,8590,8590,0
20230828,162200,19673186630,8590,8590,8590,8590,0
20230828,162100,19673186630,8590,8590,8590,8590,0
20230828,162000,19673186630,8590,8590,8590,8590,0
20230828,161900,19673186630,8590,8590,8590,8590,0
20230828,161800,19673186630,8590,8590,8590,8590,0
20230828,161700,19673186630,8590,8590,8590,8590,0
20230828,161600,19673186630,8590,8590,8590,8590,0
20230828,161500,19673186630,8590,8590,8590,8590,56703
20230828,161400,19673186630,8590,8590,8590,8590,0
20230828,161300,19673186630,8590,8590,8590,8590,0
20230828,161200,19673186630,8590,8590,8590,8590,0
20230828,161100,19673186630,8590,8590,8590,8590,0
20230828,161000,19673186630,8590,8590,8590,8590,0
20230828,160900,19673186630,8590,8590,8590,8590,0
20230828,160800,19673186630,8590,8590,8590,8590,0
20230828,160700,19673186630,8590,8590,8590,8590,0
20230828,160600,19673186630,8590,8590,8590,8590,0
20230828,160500,19673186630,8590,8590,8590,8590,0
20230828,160400,19673186630,8590,8590,8590,8590,0
20230828,160300,19673186630,8590,8590,8590,8590,0
20230828,160200,19673186630,8590,8590,8590,8590,0
20230828,160100,19673186630,8590,8590,8590,8590,0
20230828,160000,19673186630,8590,8590,8590,8590,0
20230828,155900,19673186630,8590,8590,8590,8590,0
20230828,155800,19673186630,8590,8590,8590,8590,0
20230828,155700,19673186630,8590,8590,8590,8590,0
20230828,155600,19673186630,8590,8590,8590,8590,0
20230828,155500,19673186630,8590,8590,8590,8590,0
20230828,155400,19673186630,8590,8590,8590,8590,0
20230828,155300,19673186630,8590,8590,8590,8590,0
20230828,155200,19673186630,8590,8590,8590,8590,0
20230828,155100,19673186630,8590,8590,8590,8590,0
20230828,155000,19673186630,8590,8590,8590,8590,0
20230828,154900,19673186630,8590,8590,8590,8590,0
20230828,154800,19673186630,8590,8590,8590,8590,0
20230828,154700,19673186630,8590,8590,8590,8590,0
20230828,154600,19673186630,8590,8590,8590,8590,0
20230828,154500,19673186630,8590,8590,8590,8590,56703
20230828,154400,19673186630,8590,8590,8590,8590,0
20230828,154300,19673186630,8590,8590,8590,8590,0
20230828,154200,19673186630,8590,8590,8590,8590,0
20230828,154100,19673186630,8590,8590,8590,8590,0
20230828,154000,19673186630,8590,8590,8590,8590,0
20230828,153900,19673186630,8590,8590,8590,8590,0
20230828,153800,19673186630,8590,8590,8590,8590,0
20230828,153700,19673186630,8590,8590,8590,8590,0
20230828,153600,19673186630,8590,8590,8590,8590,0
20230828,153500,19673186630,8590,8590,8590,8590,0
20230828,153400,19673186630,8590,8590,8590,8590,0
20230828,153300,19673186630,8590,8590,8590,8590,0
20230828,153200,19673186630,8590,8590,8590,8590,0
20230828,153100,19673186630,8590,8590,8590,8590,0
20230828,153000,19673186630,8590,8590,8590,8590,56703
20230828,152900,19186107860,8600,8600,8600,8600,0
20230828,152800,19186107860,8600,8600,8600,8600,0
20230828,152700,19186107860,8600,8600,8600,8600,0
20230828,152600,19186107860,8600,8600,8600,8600,0
20230828,152500,19186107860,8600,8600,8600,8600,0
20230828,152400,19186107860,8600,8600,8600,8600,0
20230828,152300,19186107860,8600,8600,8600,8600,0
20230828,152200,19186107860,8600,8600,8600,8600,0
20230828,152100,19186107860,8600,8600,8600,8600,0
20230828,152000,19186107860,8600,8600,8600,8600,0
20230828,151900,19186107860,8600,8600,8610,8580,10812
20230828,151800,19093233490,8610,8600,8610,8600,3016
20230828,151700,19067284980,8590,8610,8610,8590,11744
20230828,151600,18966291730,8610,8620,8630,8590,7201
20230828,151500,18904306790,8620,8630,8630,8620,6311
20230828,151400,18849862870,8620,8610,8630,8610,5914
20230828,151300,18798856150,8620,8610,8620,8610,1852
20230828,151200,18782909920,8610,8620,8620,8600,4046
20230828,151100,18748069990,8610,8610,8620,8610,2450
20230828,151000,18726959590,8610,8610,8620,8600,3683
20230828,150900,18695262010,8600,8610,8620,8600,4974
20230828,150800,18652407330,8610,8610,8620,8610,2143
20230828,150700,18633952240,8600,8610,8610,8590,2714
20230828,150600,18610612130,8620,8610,8620,8600,2344
20230828,150500,18590440420,8610,8620,8620,8600,1036
20230828,150400,18581519820,8620,8600,8630,8590,11404
20230828,150300,18483427590,8620,8620,8630,8600,8174
20230828,150200,18413061260,8620,8630,8630,8610,2431
20230828,150100,18392105240,8630,8630,8640,8620,4376
20230828,150000,18354365280,8630,8620,8630,8620,2683
20230828,145900,18331237790,8620,8630,8640,8620,2975
20230828,145800,18305568630,8640,8630,8640,8630,102
20230828,145700,18304687820,8630,8650,8650,8630,2622
20230828,145600,18282036670,8650,8650,8650,8640,1532
20230828,145500,18268787080,8650,8650,8660,8650,1475
20230828,145400,18256024070,8650,8640,8660,8640,1447
20230828,145300,18243506820,8640,8650,8650,8640,3978
20230828,145200,18209128340,8640,8650,8650,8640,3557
20230828,145100,18178387750,8660,8650,8660,8650,3402
20230828,145000,18148957320,8650,8650,8660,8640,2213
20230828,144900,18129824570,8650,8660,8670,8650,1706
20230828,144800,18115060470,8660,8680,8680,8660,1150
20230828,144700,18105092990,8680,8690,8700,8660,6227
20230828,144600,18051026190,8690,8690,8700,8690,21341
20230828,144500,17865458050,8690,8680,8700,8670,9801
20230828,144400,17780327950,8680,8660,8680,8650,11136
20230828,144300,17683791340,8640,8640,8670,8640,3824
20230828,144200,17650723430,8640,8620,8640,8620,553
20230828,144100,17645955890,8620,8660,8660,8620,2201
20230828,144000,17626960390,8660,8640,8660,8630,2679
20230828,143900,17603783270,8630,8630,8640,8630,778
20230828,143800,17597068970,8630,8650,8650,8630,2026
20230828,143700,17579552170,8650,8660,8660,8650,2033
20230828,143600,17561962210,8660,8630,8670,8630,8063
20230828,143500,17492257330,8620,8620,8620,8610,3420
20230828,143400,17462795570,8620,8610,8620,8600,6057
20230828,143300,17410670770,8610,8630,8630,8610,2791
20230828,143200,17386615900,8630,8620,8630,8620,3220
20230828,143100,17358843460,8630,8640,8640,8630,1434
20230828,143000,17346467990,8640,8640,8640,8630,3288
20230828,142900,17318063220,8640,8630,8640,8620,1741
20230828,142800,17303038170,8630,8610,8630,8610,3065
20230828,142700,17276641310,8610,8620,8620,8610,1989
20230828,142600,17259506860,8620,8630,8630,8620,5296
20230828,142500,17213829760,8630,8620,8630,8610,1768
20230828,142400,17198594170,8620,8650,8650,8620,9125
20230828,142300,17119740250,8660,8630,8660,8630,5081
20230828,142200,17075797170,8630,8610,8630,8610,1370
20230828,142100,17063980700,8610,8620,8630,8610,1054
20230828,142000,17054892550,8620,8630,8630,8610,635
20230828,141900,17049421640,8630,8620,8630,8610,1240
20230828,141800,17038733790,8620,8630,8630,8620,528
20230828,141700,17034178780,8630,8650,8650,8630,692
20230828,141600,17028200620,8650,8630,8650,8630,2351
20230828,141500,17007882650,8630,8620,8630,8600,3810
20230828,141400,16975054910,8610,8640,8640,8610,4241
20230828,141300,16938485280,8640,8640,8640,8630,853
20230828,141200,16931121830,8640,8650,8650,8640,946
20230828,141100,16922947870,8650,8610,8650,8600,13052
20230828,141000,16810354530,8610,8600,8630,8600,7536
20230828,140900,16745521290,8600,8630,8630,8590,6459
20230828,140800,16689950690,8630,8620,8660,8620,9329
20230828,140700,16609449310,8620,8620,8630,8610,4078
20230828,140600,16574297110,8630,8630,8630,8620,1273
20230828,140500,16563311130,8630,8640,8640,8630,931
20230828,140400,16555274210,8640,8660,8660,8630,3639
20230828,140300,16523816100,8670,8650,8670,8640,1705
20230828,140200,16509048470,8660,8680,8680,8660,2354
20230828,140100,16488632620,8680,8640,8680,8630,8317
20230828,140000,16416608590,8630,8630,8630,8620,1051
20230828,135900,16407540460,8620,8620,8630,8620,808
20230828,135800,16400575390,8630,8620,8630,8620,2729
20230828,135700,16377051380,8620,8620,8630,8610,1569
20230828,135600,16363528440,8630,8630,8630,8610,2812
20230828,135500,16339290330,8620,8630,8630,8610,2208
20230828,135400,16320258420,8630,8630,8630,8620,2170
20230828,135300,16301542770,8640,8640,8640,8640,1807
20230828,135200,16285930290,8640,8640,8650,8640,808
20230828,135100,16278945820,8640,8650,8660,8640,1078
20230828,135000,16269627990,8660,8660,8660,8650,2664
20230828,134900,16246575260,8660,8660,8660,8650,2813
20230828,134800,16222217700,8670,8660,8670,8650,4014
20230828,134700,16187460780,8660,8660,8670,8650,1636
20230828,134600,16173292460,8660,8660,8670,8650,2158
20230828,134500,16154606600,8660,8650,8660,8630,3053
20230828,134400,16128230820,8650,8660,8660,8640,3072
20230828,134300,16101667750,8660,8650,8660,8650,1515
20230828,134200,16088548770,8650,8660,8660,8640,2027
20230828,134100,16071017260,8660,8690,8690,8650,5227
20230828,134000,16025728510,8680,8680,8690,8670,1606
20230828,133900,16011789440,8680,8660,8680,8660,2522
20230828,133800,15989901500,8680,8660,8680,8660,3002
20230828,133700,15963879870,8650,8690,8690,8650,10368
20230828,133600,15873967800,8690,8690,8700,8680,10135
20230828,133500,15785894970,8690,8660,8700,8650,17817
20230828,133400,15631235100,8660,8640,8670,8630,6629
20230828,133300,15573880560,8640,8640,8640,8620,2918
20230828,133200,15548696770,8640,8660,8680,8620,14721
20230828,133100,15421229030,8660,8630,8670,8620,18464
20230828,133000,15261601930,8640,8590,8650,8590,10798
20230828,132900,15168492710,8590,8590,8600,8580,1885
20230828,132800,15152308010,8590,8590,8600,8590,1271
20230828,132700,15141389510,8590,8590,8600,8580,5538
20230828,132600,15093842230,8590,8590,8600,8580,941
20230828,132500,15085756930,8590,8590,8600,8580,980
20230828,132400,15077340970,8600,8610,8610,8580,3472
20230828,132300,15047500620,8610,8610,8620,8610,983
20230828,132200,15039032640,8610,8620,8620,8610,2358
20230828,132100,15018725720,8610,8610,8620,8600,1574
20230828,132000,15005176050,8610,8600,8610,8590,2119
20230828,131900,14986950880,8600,8600,8600,8590,827
20230828,131800,14979840610,8600,8590,8600,8590,1232
20230828,131700,14969255640,8580,8590,8590,8580,3372
20230828,131600,14940305330,8590,8590,8600,8580,2095
20230828,131500,14922314250,8600,8600,8600,8580,2759
20230828,131400,14898610630,8610,8610,8610,8610,853
20230828,131300,14891266300,8610,8610,8620,8600,701
20230828,131200,14885230080,8610,8610,8620,8600,3288
20230828,131100,14856919430,8590,8610,8610,8570,14408
20230828,131000,14733249940,8610,8640,8640,8610,3733
20230828,130900,14701070710,8640,8640,8640,8620,2719
20230828,130800,14677604900,8640,8640,8640,8630,1004
20230828,130700,14668932000,8640,8640,8660,8640,5153
20230828,130600,14624366660,8640,8640,8650,8630,3561
20230828,130500,14593576010,8640,8650,8660,8640,3717
20230828,130400,14561435640,8650,8640,8660,8640,3647
20230828,130300,14529886920,8640,8650,8650,8640,7391
20230828,130200,14465986290,8660,8650,8660,8650,5547
20230828,130100,14417985890,8650,8670,8670,8640,6544
20230828,130000,14361397000,8670,8670,8690,8650,20543
20230828,125900,14183306420,8670,8620,8670,8620,41244
20230828,125800,13826843950,8610,8590,8620,8590,6198
20230828,125700,13773542640,8590,8570,8590,8560,2491
20230828,125600,13752192470,8560,8550,8560,8550,1921
20230828,125500,13735751060,8550,8540,8560,8540,2412
20230828,125400,13715125990,8540,8540,8550,8540,1473
20230828,125300,13702541550,8540,8540,8550,8540,676
20230828,125200,13696768460,8540,8540,8550,8530,3149
20230828,125100,13669870860,8540,8560,8560,8540,1828
20230828,125000,13654233250,8560,8560,8560,8550,1313
20230828,124900,13642994170,8570,8540,8570,8540,11302
20230828,124800,13546393180,8530,8550,8550,8520,4070
20230828,124700,13511668420,8550,8560,8560,8540,3775
20230828,124600,13479374610,8560,8560,8560,8550,1167
20230828,124500,13469387210,8550,8570,8570,8540,6928
20230828,124400,13410131930,8570,8580,8590,8560,4728
20230828,124300,13369622800,8580,8570,8590,8570,1337
20230828,124200,13358151280,8590,8600,8600,8580,6417
20230828,124100,13303010450,8600,8610,8620,8600,3183
20230828,124000,13275603870,8610,8620,8620,8610,2045
20230828,123900,13257993170,8620,8610,8620,8610,620
20230828,123800,13252652040,8600,8610,8620,8600,2942
20230828,123700,13227324910,8610,8620,8620,8600,2107
20230828,123600,13209183920,8610,8610,8610,8600,3363
20230828,123500,13180245610,8600,8600,8620,8600,570
20230828,123400,13175339020,8610,8620,8630,8610,6152
20230828,123300,13122272560,8630,8590,8640,8580,12163
20230828,123200,13017450290,8590,8610,8610,8580,2501
20230828,123100,12995943010,8610,8570,8610,8570,7225
20230828,123000,12933861040,8570,8560,8580,8560,6766
20230828,122900,12875913340,8560,8560,8570,8560,3526
20230828,122800,12845726060,8560,8570,8580,8560,806
20230828,122700,12838819580,8570,8600,8610,8570,3773
20230828,122600,12806412770,8590,8600,8610,8590,2916
20230828,122500,12781345470,8600,8580,8600,8550,9254
20230828,122400,12701965590,8580,8600,8620,8580,10511
20230828,122300,12611553280,8610,8600,8610,8590,2538
20230828,122200,12589726240,8590,8600,8610,8590,3402
20230828,122100,12560474180,8610,8610,8620,8610,5308
20230828,122000,12514748010,8610,8610,8620,8600,4667
20230828,121900,12474540680,8610,8610,8610,8590,1218
20230828,121800,12464062520,8610,8580,8610,8570,3281
20230828,121700,12435895420,8580,8590,8590,8560,7849
20230828,121600,12368545720,8600,8610,8620,8590,6512
20230828,121500,12312494940,8620,8610,8640,8610,23791
20230828,121400,12107308650,8600,8600,8620,8580,8548
20230828,121300,12033782100,8610,8630,8630,8590,11235
20230828,121200,11937082520,8630,8620,8650,8620,19836
20230828,121100,11765851980,8620,8620,8650,8600,16866
20230828,121000,11620276090,8620,8580,8640,8570,38652
20230828,120900,11287829930,8580,8550,8580,8550,5133
20230828,120800,11243890200,8540,8540,8550,8520,6957
20230828,120700,11184448410,8530,8510,8540,8510,7754
20230828,120600,11118356530,8510,8510,8520,8500,2245
20230828,120500,11099257530,8510,8520,8520,8500,732
20230828,120400,11093028030,8510,8510,8520,8510,1228
20230828,120300,11082571620,8520,8520,8520,8510,2424
20230828,120200,11061928460,8520,8500,8520,8500,1935
20230828,120100,11045449630,8500,8510,8510,8500,1196
20230828,120000,11035281170,8510,8520,8530,8510,1125
20230828,115900,11025695760,8520,8540,8540,8500,3100
20230828,115800,10999269280,8540,8530,8550,8520,5037
20230828,115700,10956259030,8530,8490,8530,8490,7578
20230828,115600,10891763650,8490,8500,8500,8490,1016
20230828,115500,10883132660,8500,8490,8500,8490,2029
20230828,115400,10865899500,8490,8480,8490,8470,4246
20230828,115300,10829887320,8480,8470,8480,8470,806
20230828,115200,10823060290,8480,8480,8480,8470,840
20230828,115100,10815937620,8480,8470,8480,8450,3267
20230828,115000,10788284470,8480,8470,8480,8460,1219
20230828,114900,10777964620,8470,8480,8480,8470,1344
20230828,114800,10766580840,8480,8470,8480,8470,1293
20230828,114700,10755626330,8470,8470,8470,8450,5360
20230828,114600,10710283920,8470,8470,8470,8470,1332
20230828,114500,10699001880,8470,8490,8490,8470,1756
20230828,114400,10684110830,8490,8470,8490,8470,429
20230828,114300,10680475620,8470,8480,8480,8470,1162
20230828,114200,10670621950,8480,8490,8500,8480,1705
20230828,114100,10656143710,8490,8490,8490,8480,309
20230828,114000,10653522070,8480,8480,8490,8480,142
20230828,113900,10652316830,8480,8470,8480,8470,1848
20230828,113800,10636650030,8480,8460,8480,8460,1909
20230828,113700,10620488720,8470,8470,8470,8470,2312
20230828,113600,10600906080,8470,8450,8480,8450,3553
20230828,113500,10570849680,8460,8470,8470,8460,3948
20230828,113400,10537449290,8470,8470,8480,8470,2874
20230828,113300,10513106200,8470,8480,8480,8470,399
20230828,113200,10509725210,8480,8480,8480,8480,1627
20230828,113100,10495928250,8480,8490,8490,8480,1755
20230828,113000,10481037450,8490,8480,8490,8470,2797
20230828,112900,10457326150,8470,8480,8490,8470,2882
20230828,112800,10432889740,8480,8490,8490,8480,1142
20230828,112700,10423198580,8490,8480,8490,8470,2348
20230828,112600,10403276810,8490,8480,8490,8470,2486
20230828,112500,10382201890,8480,8500,8510,8480,3964
20230828,112400,10348561980,8500,8520,8530,8500,6400
20230828,112300,10294125520,8520,8520,8530,8510,1471
20230828,112200,10281592420,8520,8540,8550,8520,2136
20230828,112100,10263357620,8530,8540,8540,8530,2971
20230828,112000,10237994950,8550,8540,8550,8530,1431
20230828,111900,10225772110,8540,8550,8560,8540,960
20230828,111800,10217566750,8560,8570,8570,8550,1672
20230828,111700,10203250380,8570,8590,8600,8560,3187
20230828,111600,10175898980,8590,8590,8600,8580,3536
20230828,111500,10145501340,8600,8570,8630,8570,36376
20230828,111400,9832775350,8570,8570,8580,8560,5606
20230828,111300,9784724620,8560,8550,8570,8550,2893
20230828,111200,9759963130,8540,8510,8550,8510,6406
20230828,111100,9705297910,8510,8500,8510,8500,4096
20230828,111000,9670469590,8500,8500,8510,8500,485
20230828,110900,9666346780,8500,8510,8520,8500,2695
20230828,110800,9643423890,8520,8510,8520,8510,1927
20230828,110700,9627021760,8520,8540,8540,8520,1704
20230828,110600,9612496670,8520,8530,8530,8510,1799
20230828,110500,9597172260,8520,8520,8520,8520,2158
20230828,110400,9578786100,8520,8510,8520,8510,2467
20230828,110300,9557791020,8520,8530,8530,8510,1898
20230828,110200,9541615030,8530,8540,8550,8510,8499
20230828,110100,9469163170,8550,8560,8560,8530,1852
20230828,110000,9453337290,8560,8550,8560,8540,2531
20230828,105900,9431686570,8540,8540,8550,8540,1578
20230828,105800,9418204980,8550,8540,8550,8530,3869
20230828,105700,9385160420,8540,8540,8540,8530,1672
20230828,105600,9370882650,8540,8530,8540,8530,1983
20230828,105500,9353965960,8530,8530,8540,8530,1681
20230828,105400,9339611580,8540,8540,8540,8530,3902
20230828,105300,9306314350,8540,8540,8540,8530,3282
20230828,105200,9278288070,8540,8530,8540,8520,5495
20230828,105100,9231422500,8540,8530,8550,8530,6216
20230828,105000,9178332710,8520,8530,8540,8520,9186
20230828,104900,9100043730,8520,8520,8520,8480,6580
20230828,104800,9044083410,8510,8520,8550,8510,6716
20230828,104700,8986818280,8520,8530,8540,8510,9488
20230828,104600,8905967220,8540,8550,8560,8540,7802
20230828,104500,8839259520,8550,8540,8550,8530,3331
20230828,104400,8810820660,8540,8550,8550,8530,3440
20230828,104300,8781419840,8550,8530,8550,8520,4446
20230828,104200,8743454810,8530,8510,8530,8490,9540
20230828,104100,8662215500,8510,8500,8520,8500,2855
20230828,104000,8637931810,8500,8490,8510,8490,3062
20230828,103900,8611916840,8490,8500,8500,8480,2014
20230828,103800,8594804940,8520,8510,8530,8470,15705
20230828,103700,8461295800,8510,8510,8510,8500,9049
20230828,103600,8384329680,8500,8480,8510,8470,10696
20230828,103500,8293497770,8480,8470,8480,8470,2418
20230828,103400,8273011180,8470,8450,8480,8450,7664
20230828,103300,8208156230,8450,8450,8460,8440,3019
20230828,103200,8182646840,8440,8450,8450,8440,1240
20230828,103100,8172179460,8450,8460,8460,8440,3716
20230828,103000,8140780720,8450,8450,8450,8440,1341
20230828,102900,8129451650,8440,8450,8460,8440,6311
20230828,102800,8076123990,8450,8470,8470,8450,5528
20230828,102700,8029342390,8470,8470,8490,8470,3837
20230828,102600,7996831340,8470,8490,8490,8460,1832
20230828,102500,7981306020,8490,8460,8490,8460,4744
20230828,102400,7941095100,8460,8450,8470,8450,2337
20230828,102300,7921329720,8450,8470,8490,8450,6813
20230828,102200,7863647950,8470,8490,8490,8470,9792
20230828,102100,7780589710,8490,8500,8500,8480,8883
20230828,102000,7705179170,8490,8470,8500,8470,7031
20230828,101900,7645452390,8480,8470,8490,8470,11479
20230828,101800,7548105880,8470,8460,8470,8440,4070
20230828,101700,7513692510,8460,8440,8460,8440,4818
20230828,101600,7472986180,8440,8400,8450,8390,14672
20230828,101500,7349378730,8390,8390,8400,8390,1682
20230828,101400,7335264950,8390,8390,8400,8390,1501
20230828,101300,7322670550,8380,8380,8390,8360,2402
20230828,101200,7302536530,8380,8380,8380,8380,1711
20230828,101100,7288198350,8370,8410,8410,8340,18367
20230828,101000,7134020470,8410,8400,8410,8400,884
20230828,100900,7126590460,8400,8410,8410,8400,3742
20230828,100800,7095151360,8410,8390,8410,8390,3378
20230828,100700,7066786900,8390,8380,8400,8370,5001
20230828,100600,7024830020,8370,8320,8380,8320,15594
20230828,100500,6894731330,8330,8330,8340,8330,2429
20230828,100400,6874497710,8330,8330,8340,8330,2257
20230828,100300,6855694270,8330,8340,8340,8330,1052
20230828,100200,6846922630,8340,8350,8360,8330,1807
20230828,100100,6831844570,8350,8340,8360,8340,2693
20230828,100000,6809373450,8340,8360,8370,8340,1930
20230828,095900,6793248400,8360,8380,8380,8360,1523
20230828,095800,6780505030,8370,8380,8380,8360,1815
20230828,095700,6765305300,8380,8370,8380,8370,1193
20230828,095600,6755317390,8370,8380,8380,8360,752
20230828,095500,6749024350,8380,8380,8380,8370,1153
20230828,095400,6739365500,8390,8350,8390,8330,6143
20230828,095300,6687958290,8350,8340,8350,8330,4181
20230828,095200,6653088760,8350,8350,8370,8340,3098
20230828,095100,6627218470,8350,8360,8360,8350,1637
20230828,095000,6613543710,8360,8370,8370,8350,1395
20230828,094900,6601886930,8350,8340,8370,8340,3470
20230828,094800,6572910070,8340,8340,8350,8330,4266
20230828,094700,6537341090,8330,8330,8360,8330,6154
20230828,094600,6486021750,8330,8320,8340,8320,4216
20230828,094500,6450912630,8300,8330,8340,8300,6667
20230828,094400,6395437250,8330,8330,8330,8320,4048
20230828,094300,6361740970,8340,8340,8350,8340,4482
20230828,094200,6324359940,8340,8380,8380,8310,10102
20230828,094100,6240072860,8370,8360,8400,8350,12617
20230828,094000,6134534430,8350,8330,8360,8330,6299
20230828,093900,6081955570,8330,8350,8350,8290,15542
20230828,093800,5952723020,8340,8350,8350,8330,3099
20230828,093700,5926877590,8330,8370,8370,8330,8498
20230828,093600,5855963990,8370,8390,8390,8360,4299
20230828,093500,5819963630,8390,8350,8390,8350,4543
20230828,093400,5781906440,8360,8340,8370,8330,6904
20230828,093300,5724277740,8340,8370,8370,8320,7188
20230828,093200,5664315900,8370,8360,8420,8350,13313
20230828,093100,5552780230,8360,8320,8370,8320,6090
20230828,093000,5501969130,8320,8330,8330,8300,8356
20230828,092900,5432466780,8330,8340,8350,8320,8493
20230828,092800,5361687160,8330,8260,8340,8260,21279
20230828,092700,5184983130,8260,8230,8270,8230,8723
20230828,092600,5113060890,8230,8240,8250,8230,6239
20230828,092500,5061688170,8240,8260,8270,8240,8257
20230828,092400,4993576710,8260,8270,8290,8250,5036
20230828,092300,4951907030,8270,8250,8280,8230,12795
20230828,092200,4846281310,8250,8280,8280,8230,15753
20230828,092100,4716334030,8280,8230,8280,8210,9589
20230828,092000,4637307180,8230,8150,8230,8150,15170
20230828,091900,4513130370,8160,8190,8190,8150,12194
20230828,091800,4413541570,8190,8180,8210,8180,9335
20230828,091700,4337063270,8170,8200,8200,8150,26033
20230828,091600,4124426130,8200,8240,8240,8190,4846
20230828,091500,4084682680,8240,8180,8250,8170,18292
20230828,091400,3934764210,8180,8180,8210,8170,19377
20230828,091300,3776131120,8180,8170,8190,8160,13656
20230828,091200,3664387020,8180,8180,8200,8140,18475
20230828,091100,3513590860,8170,8230,8250,8140,68502
20230828,091000,2952700260,8230,8290,8290,8220,4804
20230828,090900,2913025310,8290,8280,8300,8280,7770
20230828,090800,2848602310,8280,8220,8290,8200,39274
20230828,090700,2525276860,8220,8280,8300,8210,34459
20230828,090600,2241283530,8270,8340,8350,8270,33138
20230828,090500,1966369380,8350,8340,8360,8300,17149
20230828,090400,1823591210,8320,8400,8400,8260,75918
20230828,090300,1190833640,8400,8430,8450,8390,18886
20230828,090200,1031733680,8430,8470,8490,8420,30382
20230828,090100,774973140,8480,8570,8600,8470,29084
20230828,090000,526148180,8570,8430,8600,8430,61049