KissMeData/200470/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201400,6198195125,3365,3365,3365,3365,43111
20230829,201300,6198195125,3365,3365,3365,3365,0
20230829,201200,6198195125,3365,3365,3365,3365,0
20230829,201100,6198195125,3365,3365,3365,3365,0
20230829,201000,6198195125,3365,3365,3365,3365,0
20230829,200900,6198195125,3365,3365,3365,3365,0
20230829,200800,6198195125,3365,3365,3365,3365,0
20230829,200700,6198195125,3365,3365,3365,3365,0
20230829,200600,6198195125,3365,3365,3365,3365,0
20230829,200500,6198195125,3365,3365,3365,3365,0
20230829,200400,6198195125,3365,3365,3365,3365,0
20230829,200300,6198195125,3365,3365,3365,3365,0
20230829,200200,6198195125,3365,3365,3365,3365,0
20230829,200100,6198195125,3365,3365,3365,3365,0
20230829,200000,6198195125,3365,3365,3365,3365,0
20230829,195900,6198195125,3365,3365,3365,3365,0
20230829,195800,6198195125,3365,3365,3365,3365,0
20230829,195700,6198195125,3365,3365,3365,3365,0
20230829,195600,6198195125,3365,3365,3365,3365,0
20230829,195500,6198195125,3365,3365,3365,3365,0
20230829,195400,6198195125,3365,3365,3365,3365,0
20230829,195300,6198195125,3365,3365,3365,3365,0
20230829,195200,6198195125,3365,3365,3365,3365,0
20230829,195100,6198195125,3365,3365,3365,3365,0
20230829,195000,6198195125,3365,3365,3365,3365,0
20230829,194900,6198195125,3365,3365,3365,3365,0
20230829,194800,6198195125,3365,3365,3365,3365,0
20230829,194700,6198195125,3365,3365,3365,3365,0
20230829,194600,6198195125,3365,3365,3365,3365,0
20230829,194500,6198195125,3365,3365,3365,3365,0
20230829,194400,6198195125,3365,3365,3365,3365,43111
20230829,194300,6198195125,3365,3365,3365,3365,0
20230829,194200,6198195125,3365,3365,3365,3365,0
20230829,194100,6198195125,3365,3365,3365,3365,0
20230829,194000,6198195125,3365,3365,3365,3365,0
20230829,193900,6198195125,3365,3365,3365,3365,0
20230829,193800,6198195125,3365,3365,3365,3365,0
20230829,193700,6198195125,3365,3365,3365,3365,0
20230829,193600,6198195125,3365,3365,3365,3365,0
20230829,193500,6198195125,3365,3365,3365,3365,0
20230829,193400,6198195125,3365,3365,3365,3365,0
20230829,193300,6198195125,3365,3365,3365,3365,0
20230829,193200,6198195125,3365,3365,3365,3365,0
20230829,193100,6198195125,3365,3365,3365,3365,0
20230829,193000,6198195125,3365,3365,3365,3365,0
20230829,192900,6198195125,3365,3365,3365,3365,0
20230829,192800,6198195125,3365,3365,3365,3365,0
20230829,192700,6198195125,3365,3365,3365,3365,0
20230829,192600,6198195125,3365,3365,3365,3365,0
20230829,192500,6198195125,3365,3365,3365,3365,0
20230829,192400,6198195125,3365,3365,3365,3365,0
20230829,192300,6198195125,3365,3365,3365,3365,0
20230829,192200,6198195125,3365,3365,3365,3365,0
20230829,192100,6198195125,3365,3365,3365,3365,0
20230829,192000,6198195125,3365,3365,3365,3365,0
20230829,191900,6198195125,3365,3365,3365,3365,0
20230829,191800,6198195125,3365,3365,3365,3365,0
20230829,191700,6198195125,3365,3365,3365,3365,0
20230829,191600,6198195125,3365,3365,3365,3365,0
20230829,191500,6198195125,3365,3365,3365,3365,0
20230829,191400,6198195125,3365,3365,3365,3365,43111
20230829,191300,6198195125,3365,3365,3365,3365,0
20230829,191200,6198195125,3365,3365,3365,3365,0
20230829,191100,6198195125,3365,3365,3365,3365,0
20230829,191000,6198195125,3365,3365,3365,3365,0
20230829,190900,6198195125,3365,3365,3365,3365,0
20230829,190800,6198195125,3365,3365,3365,3365,0
20230829,190700,6198195125,3365,3365,3365,3365,0
20230829,190600,6198195125,3365,3365,3365,3365,0
20230829,190500,6198195125,3365,3365,3365,3365,0
20230829,190400,6198195125,3365,3365,3365,3365,0
20230829,190300,6198195125,3365,3365,3365,3365,0
20230829,190200,6198195125,3365,3365,3365,3365,0
20230829,190100,6198195125,3365,3365,3365,3365,0
20230829,190000,6198195125,3365,3365,3365,3365,0
20230829,185900,6198195125,3365,3365,3365,3365,0
20230829,185800,6198195125,3365,3365,3365,3365,0
20230829,185700,6198195125,3365,3365,3365,3365,0
20230829,185600,6198195125,3365,3365,3365,3365,0
20230829,185500,6198195125,3365,3365,3365,3365,0
20230829,185400,6198195125,3365,3365,3365,3365,0
20230829,185300,6198195125,3365,3365,3365,3365,0
20230829,185200,6198195125,3365,3365,3365,3365,0
20230829,185100,6198195125,3365,3365,3365,3365,0
20230829,185000,6198195125,3365,3365,3365,3365,0
20230829,184900,6198195125,3365,3365,3365,3365,0
20230829,184800,6198195125,3365,3365,3365,3365,0
20230829,184700,6198195125,3365,3365,3365,3365,0
20230829,184600,6198195125,3365,3365,3365,3365,0
20230829,184500,6198195125,3365,3365,3365,3365,0
20230829,184400,6198195125,3365,3365,3365,3365,43111
20230829,184300,6198195125,3365,3365,3365,3365,0
20230829,184200,6198195125,3365,3365,3365,3365,0
20230829,184100,6198195125,3365,3365,3365,3365,0
20230829,184000,6198195125,3365,3365,3365,3365,0
20230829,183900,6198195125,3365,3365,3365,3365,0
20230829,183800,6198195125,3365,3365,3365,3365,0
20230829,183700,6198195125,3365,3365,3365,3365,0
20230829,183600,6198195125,3365,3365,3365,3365,0
20230829,183500,6198195125,3365,3365,3365,3365,0
20230829,183400,6198195125,3365,3365,3365,3365,0
20230829,183300,6198195125,3365,3365,3365,3365,0
20230829,183200,6198195125,3365,3365,3365,3365,0
20230829,183100,6198195125,3365,3365,3365,3365,0
20230829,183000,6198195125,3365,3365,3365,3365,0
20230829,182900,6198195125,3365,3365,3365,3365,0
20230829,182800,6198195125,3365,3365,3365,3365,0
20230829,182700,6198195125,3365,3365,3365,3365,0
20230829,182600,6198195125,3365,3365,3365,3365,0
20230829,182500,6198195125,3365,3365,3365,3365,0
20230829,182400,6198195125,3365,3365,3365,3365,0
20230829,182300,6198195125,3365,3365,3365,3365,0
20230829,182200,6198195125,3365,3365,3365,3365,0
20230829,182100,6198195125,3365,3365,3365,3365,0
20230829,182000,6198195125,3365,3365,3365,3365,0
20230829,181900,6198195125,3365,3365,3365,3365,0
20230829,181800,6198195125,3365,3365,3365,3365,0
20230829,181700,6198195125,3365,3365,3365,3365,0
20230829,181600,6198195125,3365,3365,3365,3365,0
20230829,181500,6198195125,3365,3365,3365,3365,0
20230829,181400,6198195125,3365,3365,3365,3365,43111
20230829,181300,6198195125,3365,3365,3365,3365,0
20230829,181200,6198195125,3365,3365,3365,3365,0
20230829,181100,6198195125,3365,3365,3365,3365,0
20230829,181000,6198195125,3365,3365,3365,3365,0
20230829,180900,6198195125,3365,3365,3365,3365,0
20230829,180800,6198195125,3365,3365,3365,3365,0
20230829,180700,6198195125,3365,3365,3365,3365,0
20230829,180600,6198195125,3365,3365,3365,3365,0
20230829,180500,6198195125,3365,3365,3365,3365,0
20230829,180400,6198195125,3365,3365,3365,3365,0
20230829,180300,6198195125,3365,3365,3365,3365,0
20230829,180200,6198195125,3365,3365,3365,3365,0
20230829,180100,6198195125,3365,3365,3365,3365,0
20230829,180000,6198195125,3365,3365,3365,3365,0
20230829,175900,6198195125,3365,3365,3365,3365,0
20230829,175800,6198195125,3365,3365,3365,3365,0
20230829,175700,6198195125,3365,3365,3365,3365,0
20230829,175600,6198195125,3365,3365,3365,3365,0
20230829,175500,6198195125,3365,3365,3365,3365,0
20230829,175400,6198195125,3365,3365,3365,3365,0
20230829,175300,6198195125,3365,3365,3365,3365,0
20230829,175200,6198195125,3365,3365,3365,3365,0
20230829,175100,6198195125,3365,3365,3365,3365,0
20230829,175000,6198195125,3365,3365,3365,3365,0
20230829,174900,6198195125,3365,3365,3365,3365,0
20230829,174800,6198195125,3365,3365,3365,3365,0
20230829,174700,6198195125,3365,3365,3365,3365,0
20230829,174600,6198195125,3365,3365,3365,3365,0
20230829,174500,6198195125,3365,3365,3365,3365,0
20230829,174400,6198195125,3365,3365,3365,3365,43111
20230829,174300,6198195125,3365,3365,3365,3365,0
20230829,174200,6198195125,3365,3365,3365,3365,0
20230829,174100,6198195125,3365,3365,3365,3365,0
20230829,174000,6198195125,3365,3365,3365,3365,0
20230829,173900,6198195125,3365,3365,3365,3365,0
20230829,173800,6198195125,3365,3365,3365,3365,0
20230829,173700,6198195125,3365,3365,3365,3365,0
20230829,173600,6198195125,3365,3365,3365,3365,0
20230829,173500,6198195125,3365,3365,3365,3365,0
20230829,173400,6198195125,3365,3365,3365,3365,0
20230829,173300,6198195125,3365,3365,3365,3365,0
20230829,173200,6198195125,3365,3365,3365,3365,0
20230829,173100,6198195125,3365,3365,3365,3365,0
20230829,173000,6198195125,3365,3365,3365,3365,0
20230829,172900,6198195125,3365,3365,3365,3365,0
20230829,172800,6198195125,3365,3365,3365,3365,0
20230829,172700,6198195125,3365,3365,3365,3365,0
20230829,172600,6198195125,3365,3365,3365,3365,0
20230829,172500,6198195125,3365,3365,3365,3365,0
20230829,172400,6198195125,3365,3365,3365,3365,0
20230829,172300,6198195125,3365,3365,3365,3365,0
20230829,172200,6198195125,3365,3365,3365,3365,0
20230829,172100,6198195125,3365,3365,3365,3365,0
20230829,172000,6198195125,3365,3365,3365,3365,0
20230829,171900,6198195125,3365,3365,3365,3365,0
20230829,171800,6198195125,3365,3365,3365,3365,0
20230829,171700,6198195125,3365,3365,3365,3365,0
20230829,171600,6198195125,3365,3365,3365,3365,0
20230829,171500,6198195125,3365,3365,3365,3365,0
20230829,171400,6198195125,3365,3365,3365,3365,43111
20230829,171300,6198195125,3365,3365,3365,3365,0
20230829,171200,6198195125,3365,3365,3365,3365,0
20230829,171100,6198195125,3365,3365,3365,3365,0
20230829,171000,6198195125,3365,3365,3365,3365,0
20230829,170900,6198195125,3365,3365,3365,3365,0
20230829,170800,6198195125,3365,3365,3365,3365,0
20230829,170700,6198195125,3365,3365,3365,3365,0
20230829,170600,6198195125,3365,3365,3365,3365,0
20230829,170500,6198195125,3365,3365,3365,3365,0
20230829,170400,6198195125,3365,3365,3365,3365,0
20230829,170300,6198195125,3365,3365,3365,3365,0
20230829,170200,6198195125,3365,3365,3365,3365,0
20230829,170100,6198195125,3365,3365,3365,3365,0
20230829,170000,6198195125,3365,3365,3365,3365,0
20230829,165900,6198195125,3365,3365,3365,3365,0
20230829,165800,6198195125,3365,3365,3365,3365,0
20230829,165700,6198195125,3365,3365,3365,3365,0
20230829,165600,6198195125,3365,3365,3365,3365,0
20230829,165500,6198195125,3365,3365,3365,3365,0
20230829,165400,6198195125,3365,3365,3365,3365,0
20230829,165300,6198195125,3365,3365,3365,3365,0
20230829,165200,6198195125,3365,3365,3365,3365,0
20230829,165100,6198195125,3365,3365,3365,3365,0
20230829,165000,6198195125,3365,3365,3365,3365,0
20230829,164900,6198195125,3365,3365,3365,3365,0
20230829,164800,6198195125,3365,3365,3365,3365,0
20230829,164700,6198195125,3365,3365,3365,3365,0
20230829,164600,6198195125,3365,3365,3365,3365,0
20230829,164500,6198195125,3365,3365,3365,3365,0
20230829,164400,6198195125,3365,3365,3365,3365,43111
20230829,164300,6198195125,3365,3365,3365,3365,0
20230829,164200,6198195125,3365,3365,3365,3365,0
20230829,164100,6198195125,3365,3365,3365,3365,0
20230829,164000,6198195125,3365,3365,3365,3365,0
20230829,163900,6198195125,3365,3365,3365,3365,0
20230829,163800,6198195125,3365,3365,3365,3365,0
20230829,163700,6198195125,3365,3365,3365,3365,0
20230829,163600,6198195125,3365,3365,3365,3365,0
20230829,163500,6198195125,3365,3365,3365,3365,0
20230829,163400,6198195125,3365,3365,3365,3365,0
20230829,163300,6198195125,3365,3365,3365,3365,0
20230829,163200,6198195125,3365,3365,3365,3365,0
20230829,163100,6198195125,3365,3365,3365,3365,0
20230829,163000,6198195125,3365,3365,3365,3365,0
20230829,162900,6198195125,3365,3365,3365,3365,0
20230829,162800,6198195125,3365,3365,3365,3365,0
20230829,162700,6198195125,3365,3365,3365,3365,0
20230829,162600,6198195125,3365,3365,3365,3365,0
20230829,162500,6198195125,3365,3365,3365,3365,0
20230829,162400,6198195125,3365,3365,3365,3365,0
20230829,162300,6198195125,3365,3365,3365,3365,0
20230829,162200,6198195125,3365,3365,3365,3365,0
20230829,162100,6198195125,3365,3365,3365,3365,0
20230829,162000,6198195125,3365,3365,3365,3365,0
20230829,161900,6198195125,3365,3365,3365,3365,0
20230829,161800,6198195125,3365,3365,3365,3365,0
20230829,161700,6198195125,3365,3365,3365,3365,0
20230829,161600,6198195125,3365,3365,3365,3365,0
20230829,161500,6198195125,3365,3365,3365,3365,0
20230829,161400,6198195125,3365,3365,3365,3365,43111
20230829,161300,6198195125,3365,3365,3365,3365,0
20230829,161200,6198195125,3365,3365,3365,3365,0
20230829,161100,6198195125,3365,3365,3365,3365,0
20230829,161000,6198195125,3365,3365,3365,3365,0
20230829,160900,6198195125,3365,3365,3365,3365,0
20230829,160800,6198195125,3365,3365,3365,3365,0
20230829,160700,6198195125,3365,3365,3365,3365,0
20230829,160600,6198195125,3365,3365,3365,3365,0
20230829,160500,6198195125,3365,3365,3365,3365,0
20230829,160400,6198195125,3365,3365,3365,3365,0
20230829,160300,6198195125,3365,3365,3365,3365,0
20230829,160200,6198195125,3365,3365,3365,3365,0
20230829,160100,6198195125,3365,3365,3365,3365,0
20230829,160000,6198195125,3365,3365,3365,3365,0
20230829,155900,6198195125,3365,3365,3365,3365,0
20230829,155800,6198195125,3365,3365,3365,3365,0
20230829,155700,6198195125,3365,3365,3365,3365,0
20230829,155600,6198195125,3365,3365,3365,3365,0
20230829,155500,6198195125,3365,3365,3365,3365,0
20230829,155400,6198195125,3365,3365,3365,3365,0
20230829,155300,6198195125,3365,3365,3365,3365,0
20230829,155200,6198195125,3365,3365,3365,3365,0
20230829,155100,6198195125,3365,3365,3365,3365,0
20230829,155000,6198195125,3365,3365,3365,3365,0
20230829,154900,6198195125,3365,3365,3365,3365,0
20230829,154800,6198195125,3365,3365,3365,3365,0
20230829,154700,6198195125,3365,3365,3365,3365,0
20230829,154600,6198195125,3365,3365,3365,3365,0
20230829,154500,6198195125,3365,3365,3365,3365,0
20230829,154400,6198195125,3365,3365,3365,3365,43111
20230829,154300,6198195125,3365,3365,3365,3365,0
20230829,154200,6198195125,3365,3365,3365,3365,0
20230829,154100,6198195125,3365,3365,3365,3365,0
20230829,154000,6198195125,3365,3365,3365,3365,0
20230829,153900,6198195125,3365,3365,3365,3365,0
20230829,153800,6198195125,3365,3365,3365,3365,0
20230829,153700,6198195125,3365,3365,3365,3365,0
20230829,153600,6198195125,3365,3365,3365,3365,0
20230829,153500,6198195125,3365,3365,3365,3365,0
20230829,153400,6198195125,3365,3365,3365,3365,0
20230829,153300,6198195125,3365,3365,3365,3365,0
20230829,153200,6198195125,3365,3365,3365,3365,0
20230829,153100,6198195125,3365,3365,3365,3365,0
20230829,153000,6198195125,3365,3365,3365,3365,43111
20230829,152900,6053126610,3370,3370,3370,3370,0
20230829,152800,6053126610,3370,3370,3370,3370,0
20230829,152700,6053126610,3370,3370,3370,3370,0
20230829,152600,6053126610,3370,3370,3370,3370,0
20230829,152500,6053126610,3370,3370,3370,3370,0
20230829,152400,6053126610,3370,3370,3370,3370,0
20230829,152300,6053126610,3370,3370,3370,3370,0
20230829,152200,6053126610,3370,3370,3370,3370,0
20230829,152100,6053126610,3370,3370,3370,3370,0
20230829,152000,6053126610,3370,3370,3370,3370,0
20230829,151900,6053126610,3370,3385,3385,3370,11003
20230829,151800,6015987820,3385,3380,3385,3380,1581
20230829,151700,6010643970,3380,3375,3380,3375,1312
20230829,151600,6006209910,3380,3380,3380,3375,918
20230829,151500,6003107085,3380,3375,3380,3375,1970
20230829,151400,5996458320,3370,3375,3375,3370,850
20230829,151300,5993593165,3370,3370,3375,3370,599
20230829,151200,5991572335,3370,3370,3370,3370,718
20230829,151100,5989152675,3380,3370,3380,3370,189
20230829,151000,5988515000,3375,3375,3375,3375,743
20230829,150900,5986007375,3375,3380,3380,3375,1566
20230829,150800,5980719905,3385,3380,3385,3380,959
20230829,150700,5977478475,3380,3380,3385,3375,645
20230829,150600,5975297335,3380,3390,3390,3380,3009
20230829,150500,5965126870,3390,3390,3395,3380,921
20230829,150400,5962009030,3390,3380,3390,3380,1707
20230829,150300,5956230785,3380,3375,3380,3375,229
20230829,150200,5955457765,3380,3375,3380,3375,2339
20230829,150100,5947553965,3375,3375,3375,3370,133
20230829,150000,5947105250,3370,3370,3370,3370,36
20230829,145900,5946983930,3365,3365,3365,3365,600
20230829,145800,5944964930,3365,3375,3375,3360,7808
20230829,145700,5918676855,3380,3375,3380,3370,1181
20230829,145600,5914691660,3375,3375,3375,3375,56
20230829,145500,5914502660,3375,3370,3375,3370,2090
20230829,145400,5907457850,3370,3375,3375,3370,40
20230829,145300,5907323045,3375,3365,3375,3365,2
20230829,145200,5907316305,3365,3375,3375,3365,485
20230829,145100,5905682600,3375,3365,3375,3365,1772
20230829,145000,5899713100,3365,3365,3365,3365,782
20230829,144900,5897081670,3365,3365,3365,3360,1088
20230829,144800,5893425925,3365,3370,3370,3365,231
20230829,144700,5892648105,3370,3365,3370,3365,3141
20230829,144600,5882074985,3365,3365,3365,3365,823
20230829,144500,5879305590,3365,3360,3370,3360,3372
20230829,144400,5867971975,3360,3360,3360,3360,100
20230829,144300,5867635975,3360,3365,3365,3360,1013
20230829,144200,5864232285,3365,3365,3370,3360,6507
20230829,144100,5842337010,3365,3355,3365,3355,592
20230829,144000,5840347580,3355,3355,3355,3355,60
20230829,143900,5840146280,3355,3360,3360,3350,3012
20230829,143800,5830038640,3360,3365,3365,3350,28393
20230829,143700,5734731390,3365,3365,3370,3365,1167
20230829,143600,5730804430,3365,3370,3370,3365,2160
20230829,143500,5723535255,3370,3370,3375,3365,9224
20230829,143400,5692492525,3370,3370,3375,3370,359
20230829,143300,5691282645,3370,3375,3375,3370,551
20230829,143200,5689424270,3375,3375,3375,3375,0
20230829,143100,5689424270,3375,3375,3375,3365,2096
20230829,143000,5682362315,3380,3380,3380,3380,5
20230829,142900,5682345415,3380,3370,3380,3370,1326
20230829,142800,5677876705,3370,3375,3375,3370,307
20230829,142700,5676842090,3380,3380,3380,3380,101
20230829,142600,5676500710,3375,3370,3375,3370,783
20230829,142500,5673861935,3370,3370,3370,3370,201
20230829,142400,5673184565,3370,3370,3370,3370,917
20230829,142300,5670094275,3370,3375,3375,3365,3129
20230829,142200,5659564480,3370,3370,3370,3365,1039
20230829,142100,5656066240,3370,3370,3370,3370,205
20230829,142000,5655375390,3375,3380,3380,3365,1859
20230829,141900,5649118135,3380,3370,3380,3365,3258
20230829,141800,5638148125,3370,3375,3375,3370,1182
20230829,141700,5634163865,3375,3375,3375,3375,41
20230829,141600,5634025490,3375,3370,3375,3370,1400
20230829,141500,5629306490,3370,3370,3380,3370,1852
20230829,141400,5623065240,3370,3370,3370,3370,3158
20230829,141300,5612422780,3370,3370,3370,3370,342
20230829,141200,5611270240,3370,3370,3370,3370,48
20230829,141100,5611108480,3370,3370,3370,3370,4010
20230829,141000,5597594780,3380,3380,3380,3370,108
20230829,140900,5597230740,3370,3375,3375,3370,10587
20230829,140800,5561547550,3380,3385,3385,3380,150
20230829,140700,5561040450,3385,3375,3385,3375,832
20230829,140600,5558232440,3375,3380,3380,3375,2373
20230829,140500,5550221065,3370,3385,3385,3370,5794
20230829,140400,5530664420,3380,3380,3380,3380,153
20230829,140300,5530147280,3380,3385,3385,3380,8
20230829,140200,5530120220,3385,3385,3385,3385,1
20230829,140100,5530116835,3375,3380,3380,3375,6188
20230829,140000,5509218460,3385,3385,3385,3380,1477
20230829,135900,5504222785,3390,3390,3390,3390,3006
20230829,135800,5494032445,3390,3385,3390,3385,1400
20230829,135700,5489290445,3390,3390,3390,3390,30
20230829,135600,5489188745,3385,3390,3390,3385,509
20230829,135500,5487465275,3385,3385,3385,3385,1450
20230829,135400,5482557025,3385,3385,3385,3380,153
20230829,135300,5482039380,3385,3380,3385,3380,321
20230829,135200,5480952845,3380,3380,3385,3380,2621
20230829,135100,5472093310,3380,3380,3380,3380,428
20230829,135000,5470646670,3385,3380,3385,3380,737
20230829,134900,5468155605,3380,3380,3380,3380,1301
20230829,134800,5463758225,3380,3380,3380,3380,1575
20230829,134700,5458434725,3380,3375,3385,3370,7582
20230829,134600,5432839240,3380,3380,3380,3380,1963
20230829,134500,5426204300,3380,3380,3380,3380,1031
20230829,134400,5422719520,3385,3385,3385,3385,0
20230829,134300,5422719520,3385,3385,3385,3380,385
20230829,134200,5421417780,3385,3385,3385,3385,72
20230829,134100,5421174060,3385,3380,3385,3375,396
20230829,134000,5419837220,3385,3380,3385,3380,47
20230829,133900,5419678310,3380,3380,3380,3375,686
20230829,133800,5417359635,3380,3385,3385,3375,5076
20230829,133700,5400203105,3385,3385,3390,3385,1561
20230829,133600,5394919070,3385,3390,3395,3385,2193
20230829,133500,5387483815,3390,3390,3390,3390,300
20230829,133400,5386466815,3395,3395,3395,3395,250
20230829,133300,5385618065,3395,3390,3395,3390,2417
20230829,133200,5377423910,3390,3390,3390,3390,10
20230829,133100,5377390010,3390,3385,3390,3385,801
20230829,133000,5374678620,3390,3385,3390,3385,1772
20230829,132900,5368678115,3385,3385,3385,3385,3002
20230829,132800,5358516345,3385,3385,3385,3385,1998
20230829,132700,5351753115,3385,3385,3390,3385,6899
20230829,132600,5328392770,3385,3395,3395,3385,1824
20230829,132500,5322209410,3395,3390,3395,3390,803
20230829,132400,5319487205,3390,3385,3390,3385,2089
20230829,132300,5312406480,3390,3390,3390,3390,1052
20230829,132200,5308840200,3390,3390,3390,3390,376
20230829,132100,5307565560,3390,3385,3395,3385,624
20230829,132000,5305450245,3395,3385,3395,3385,500
20230829,131900,5303756305,3390,3390,3395,3385,1591
20230829,131800,5298364225,3390,3390,3390,3390,2415
20230829,131700,5290177375,3390,3390,3390,3390,287
20230829,131600,5289204445,3390,3395,3395,3390,222
20230829,131500,5288451835,3390,3390,3395,3390,6923
20230829,131400,5264982815,3395,3395,3395,3390,388
20230829,131300,5263666945,3395,3390,3395,3390,2656
20230829,131200,5254662600,3395,3395,3395,3395,2733
20230829,131100,5245384065,3395,3400,3400,3395,5103
20230829,131000,5228047905,3400,3400,3400,3400,1300
20230829,130900,5223627905,3405,3405,3405,3405,666
20230829,130800,5221360175,3405,3405,3405,3405,100
20230829,130700,5221019675,3405,3405,3405,3405,10
20230829,130600,5220985625,3410,3410,3410,3410,1
20230829,130500,5220982215,3405,3405,3405,3405,923
20230829,130400,5217839400,3410,3405,3410,3405,152
20230829,130300,5217321585,3405,3405,3405,3405,21
20230829,130200,5217250080,3405,3405,3405,3405,1869
20230829,130100,5210886135,3405,3405,3405,3405,343
20230829,130000,5209718220,3405,3405,3405,3400,1332
20230829,125900,5205185235,3400,3400,3400,3400,0
20230829,125800,5205185235,3400,3405,3405,3400,210
20230829,125700,5204470235,3405,3400,3405,3400,376
20230829,125600,5203191735,3400,3400,3400,3400,2378
20230829,125500,5195106535,3400,3400,3400,3400,311
20230829,125400,5194049135,3400,3405,3405,3400,401
20230829,125300,5192685725,3405,3405,3405,3400,238
20230829,125200,5191876410,3405,3400,3405,3400,3136
20230829,125100,5181214005,3400,3400,3400,3400,1
20230829,125000,5181210605,3400,3405,3405,3400,829
20230829,124900,5178391905,3400,3405,3405,3400,556
20230829,124800,5176498995,3400,3410,3410,3400,3000
20230829,124700,5166282100,3410,3410,3410,3410,9
20230829,124600,5166251410,3410,3405,3410,3405,177
20230829,124500,5165648135,3405,3410,3410,3405,1233
20230829,124400,5161443755,3405,3405,3405,3405,854
20230829,124300,5158535885,3410,3405,3410,3400,1498
20230829,124200,5153440870,3400,3410,3410,3400,4010
20230829,124100,5139791420,3410,3410,3410,3405,934
20230829,124000,5136610895,3410,3410,3410,3410,34
20230829,123900,5136494955,3410,3410,3410,3410,521
20230829,123800,5134718345,3410,3410,3415,3410,560
20230829,123700,5132807175,3410,3410,3410,3410,244
20230829,123600,5131975135,3410,3415,3415,3410,324
20230829,123500,5130870290,3410,3410,3415,3410,117
20230829,123400,5130470805,3415,3410,3415,3410,1466
20230829,123300,5125466730,3410,3405,3410,3405,733
20230829,123200,5122970805,3405,3400,3405,3400,101
20230829,123100,5122627035,3405,3400,3405,3400,719
20230829,123000,5120182425,3400,3400,3400,3400,2002
20230829,122900,5113375625,3400,3400,3400,3395,1867
20230829,122800,5107034075,3395,3400,3400,3395,287
20230829,122700,5106058450,3400,3400,3400,3400,21
20230829,122600,5105987050,3405,3410,3410,3400,11844
20230829,122500,5065667275,3410,3410,3410,3410,14
20230829,122400,5065619535,3410,3410,3410,3410,13
20230829,122300,5065575205,3410,3410,3410,3405,154
20230829,122200,5065050115,3410,3410,3410,3405,985
20230829,122100,5061695780,3410,3410,3415,3410,927
20230829,122000,5058531910,3410,3400,3410,3400,4678
20230829,121900,5042611875,3400,3400,3400,3400,0
20230829,121800,5042611875,3400,3400,3400,3395,359
20230829,121700,5041391315,3400,3395,3400,3390,2468
20230829,121600,5033007555,3395,3395,3395,3395,2
20230829,121500,5033000765,3400,3395,3400,3395,85
20230829,121400,5032711980,3400,3400,3400,3385,25
20230829,121300,5032627295,3380,3395,3400,3380,3730
20230829,121200,5019996800,3400,3400,3400,3395,90
20230829,121100,5019690805,3395,3405,3405,3395,612
20230829,121000,5017609000,3405,3400,3405,3400,617
20230829,120900,5015511195,3400,3405,3405,3395,46
20230829,120800,5015354855,3405,3405,3405,3395,1065
20230829,120700,5011739150,3405,3405,3405,3400,79
20230829,120600,5011470435,3405,3405,3405,3400,1380
20230829,120500,5006777975,3405,3395,3405,3395,138
20230829,120400,5006308660,3395,3400,3405,3395,1029
20230829,120300,5002810550,3400,3390,3400,3390,13004
20230829,120200,4958610375,3395,3395,3395,3390,9082
20230829,120100,4927822315,3395,3395,3395,3390,2081
20230829,120000,4920766855,3395,3395,3395,3395,564
20230829,115900,4918852075,3390,3395,3395,3390,446
20230829,115800,4917339925,3395,3395,3395,3395,1194
20230829,115700,4913286295,3395,3395,3395,3395,301
20230829,115600,4912264400,3395,3395,3395,3390,2041
20230829,115500,4905335255,3395,3395,3395,3395,1
20230829,115400,4905331860,3395,3395,3395,3390,930
20230829,115300,4902177780,3390,3395,3395,3390,85
20230829,115200,4901889225,3395,3395,3395,3390,859
20230829,115100,4898973420,3395,3390,3395,3390,1353
20230829,115000,4894383715,3390,3375,3390,3370,5844
20230829,114900,4874633565,3375,3375,3375,3360,31286
20230829,114800,4769252175,3370,3375,3380,3370,3703
20230829,114700,4756771850,3375,3380,3380,3375,6478
20230829,114600,4734906320,3385,3385,3385,3380,5474
20230829,114500,4716398555,3385,3390,3395,3380,2139
20230829,114400,4709156900,3385,3390,3395,3385,1754
20230829,114300,4703211965,3390,3385,3390,3385,665
20230829,114200,4700960835,3380,3390,3395,3380,7099
20230829,114100,4676938415,3395,3395,3395,3390,1894
20230829,114000,4670513675,3395,3395,3395,3395,437
20230829,113900,4669030060,3395,3395,3395,3395,53
20230829,113800,4668850125,3395,3395,3395,3390,503
20230829,113700,4667143170,3395,3395,3395,3395,101
20230829,113600,4666800275,3395,3395,3395,3395,16
20230829,113500,4666745955,3395,3395,3395,3390,1699
20230829,113400,4660980360,3400,3390,3400,3390,1559
20230829,113300,4655689560,3395,3395,3395,3385,130
20230829,113200,4655248785,3395,3385,3395,3385,647
20230829,113100,4653058580,3390,3390,3390,3385,602
20230829,113000,4651017940,3395,3385,3395,3385,672
20230829,112900,4648742110,3385,3385,3385,3380,338
20230829,112800,4647598110,3385,3380,3385,3375,948
20230829,112700,4644393715,3375,3380,3380,3365,4597
20230829,112600,4628896350,3370,3375,3380,3365,37691
20230829,112500,4502003130,3385,3385,3385,3375,3898
20230829,112400,4488845570,3390,3390,3395,3375,5464
20230829,112300,4470388900,3390,3390,3390,3375,23775
20230829,112200,4390047580,3390,3390,3395,3380,12750
20230829,112100,4346889070,3390,3395,3400,3390,11331
20230829,112000,4308456745,3400,3415,3415,3400,1929
20230829,111900,4301896435,3415,3415,3415,3415,156
20230829,111800,4301363695,3415,3415,3415,3415,36
20230829,111700,4301240755,3400,3415,3415,3400,15921
20230829,111600,4247102165,3405,3410,3410,3405,835
20230829,111500,4244256745,3410,3410,3415,3410,453
20230829,111400,4242711960,3410,3410,3415,3410,1131
20230829,111300,4238852745,3415,3415,3415,3410,1325
20230829,111200,4234334155,3415,3415,3415,3410,351
20230829,111100,4233136240,3415,3410,3420,3410,1537
20230829,111000,4227887470,3415,3410,3415,3410,117
20230829,110900,4227488485,3415,3410,3415,3405,6230
20230829,110800,4206217210,3405,3415,3415,3405,937
20230829,110700,4203026685,3410,3415,3420,3410,2803
20230829,110600,4193464520,3420,3420,3425,3420,261
20230829,110500,4192571885,3425,3420,3425,3420,953
20230829,110400,4189312615,3420,3415,3425,3415,3393
20230829,110300,4177712670,3415,3410,3415,3405,3277
20230829,110200,4166535750,3410,3410,3410,3405,1309
20230829,110100,4162075560,3405,3410,3415,3405,1634
20230829,110000,4156506390,3415,3410,3415,3400,1209
20230829,105900,4152394185,3415,3415,3415,3400,57
20230829,105800,4152200325,3415,3420,3420,3400,9845
20230829,105700,4118688815,3415,3415,3415,3415,283
20230829,105600,4117722370,3415,3410,3415,3410,4041
20230829,105500,4103942550,3415,3420,3420,3410,4133
20230829,105400,4089845800,3425,3420,3425,3420,258
20230829,105300,4088962805,3425,3415,3425,3410,645
20230829,105200,4086758390,3420,3420,3420,3415,1421
20230829,105100,4081900665,3415,3415,3420,3415,553
20230829,105000,4080012165,3415,3415,3420,3410,3709
20230829,104900,4067337785,3415,3415,3415,3415,1011
20230829,104800,4063885220,3415,3410,3415,3410,621
20230829,104700,4061765110,3410,3410,3410,3410,3
20230829,104600,4061754880,3415,3410,3415,3395,7203
20230829,104500,4037251885,3415,3410,3415,3410,324
20230829,104400,4036145465,3410,3410,3415,3410,469
20230829,104300,4034546170,3415,3410,3415,3410,396
20230829,104200,4033195500,3415,3410,3415,3400,4421
20230829,104100,4018149030,3415,3415,3420,3410,518
20230829,104000,4016380055,3415,3410,3415,3410,494
20230829,103900,4014694815,3415,3410,3415,3410,849
20230829,103800,4011795660,3415,3410,3415,3400,192
20230829,103700,4011141245,3410,3410,3415,3400,9336
20230829,103600,3979386975,3415,3415,3415,3410,883
20230829,103500,3976371680,3415,3410,3415,3410,292
20230829,103400,3975375705,3415,3415,3415,3410,2536
20230829,103300,3966725200,3415,3415,3420,3410,435
20230829,103200,3965240360,3420,3425,3425,3420,981
20230829,103100,3961885270,3425,3425,3430,3425,662
20230829,103000,3959617900,3425,3415,3425,3410,5200
20230829,102900,3941836705,3415,3420,3420,3410,101
20230829,102800,3941491940,3415,3415,3420,3415,133
20230829,102700,3941037725,3420,3420,3420,3405,251
20230829,102600,3940182230,3420,3410,3420,3400,3480
20230829,102500,3928337205,3420,3415,3420,3415,4195
20230829,102400,3913994465,3415,3405,3415,3405,358
20230829,102300,3912773955,3415,3400,3415,3400,3282
20230829,102200,3901612620,3400,3410,3410,3400,1212
20230829,102100,3897485235,3410,3400,3410,3400,1262
20230829,102000,3893186555,3405,3410,3420,3405,1844
20230829,101900,3886893355,3415,3415,3415,3410,2018
20230829,101800,3880004420,3415,3415,3415,3410,651
20230829,101700,3877783890,3415,3395,3415,3395,4930
20230829,101600,3861025590,3395,3395,3395,3385,6837
20230829,101500,3837861485,3400,3395,3400,3390,6451
20230829,101400,3815980200,3395,3405,3410,3395,29194
20230829,101300,3716700750,3410,3420,3420,3410,5783
20230829,101200,3696963335,3425,3425,3435,3410,2317
20230829,101100,3689029190,3425,3415,3425,3415,5567
20230829,101000,3670007070,3415,3410,3415,3410,956
20230829,100900,3666742480,3415,3420,3420,3415,2457
20230829,100800,3658342090,3420,3415,3420,3405,1457
20230829,100700,3653374090,3420,3410,3420,3405,2842
20230829,100600,3643671150,3410,3410,3415,3405,6651
20230829,100500,3620993410,3415,3415,3420,3410,2269
20230829,100400,3613248830,3415,3410,3420,3410,1343
20230829,100300,3608667715,3415,3415,3415,3410,652
20230829,100200,3606444265,3415,3410,3415,3405,297
20230829,100100,3605431940,3405,3405,3410,3405,144
20230829,100000,3604941005,3410,3400,3410,3400,8890
20230829,095900,3574691850,3405,3405,3410,3400,9777
20230829,095800,3541420160,3410,3410,3410,3405,7314
20230829,095700,3516501535,3415,3415,3415,3410,297
20230829,095600,3515488280,3420,3420,3420,3410,1004
20230829,095500,3512063400,3420,3420,3420,3405,1974
20230829,095400,3505323260,3420,3420,3420,3405,1300
20230829,095300,3500896685,3420,3420,3425,3405,6601
20230829,095200,3478394295,3420,3410,3420,3405,2985
20230829,095100,3468214625,3410,3410,3420,3405,9310
20230829,095000,3436472440,3405,3420,3420,3405,8861
20230829,094900,3406241320,3420,3425,3430,3420,3703
20230829,094800,3393567615,3430,3430,3430,3425,1064
20230829,094700,3389921370,3430,3435,3435,3425,3617
20230829,094600,3377519835,3435,3440,3445,3435,2254
20230829,094500,3369771550,3445,3435,3445,3430,771
20230829,094400,3367122480,3450,3455,3455,3430,2747
20230829,094300,3357668440,3455,3435,3455,3425,4962
20230829,094200,3340606375,3435,3450,3450,3430,7619
20230829,094100,3314343775,3435,3445,3455,3435,4313
20230829,094000,3299486980,3445,3450,3450,3445,3921
20230829,093900,3285965775,3450,3450,3450,3440,4262
20230829,093800,3271282085,3450,3460,3465,3445,6286
20230829,093700,3249555060,3460,3410,3460,3405,41152
20230829,093600,3108407035,3410,3405,3410,3405,1808
20230829,093500,3102247055,3410,3410,3415,3405,4226
20230829,093400,3087852960,3405,3415,3415,3405,3621
20230829,093300,3075516080,3415,3410,3415,3410,1342
20230829,093200,3070938775,3410,3400,3415,3400,3018
20230829,093100,3060647975,3400,3420,3420,3400,10240
20230829,093000,3025794185,3405,3420,3420,3405,3212
20230829,092900,3014831255,3420,3415,3420,3405,6782
20230829,092800,2991682735,3420,3425,3430,3420,2252
20230829,092700,2983973645,3430,3420,3430,3415,3478
20230829,092600,2972069355,3425,3405,3425,3400,18704
20230829,092500,2908356020,3410,3400,3425,3400,2249
20230829,092400,2900701675,3400,3435,3435,3395,18428
20230829,092300,2837910920,3435,3440,3440,3420,8401
20230829,092200,2809112390,3440,3435,3440,3430,4965
20230829,092100,2792052570,3435,3450,3450,3430,30008
20230829,092000,2688774770,3445,3440,3450,3435,15376
20230829,091900,2635841830,3440,3425,3445,3425,10307
20230829,091800,2600448200,3420,3415,3425,3415,3876
20230829,091700,2587199330,3415,3390,3415,3385,17012
20230829,091600,2529225280,3390,3400,3400,3385,9289
20230829,091500,2497690925,3405,3410,3410,3400,12602
20230829,091400,2454803500,3410,3415,3415,3405,16035
20230829,091300,2400100285,3415,3400,3415,3400,16901
20230829,091200,2342572150,3405,3415,3430,3405,32819
20230829,091100,2230428845,3415,3385,3415,3385,18091
20230829,091000,2168932980,3380,3390,3395,3375,8726
20230829,090900,2139359235,3390,3365,3390,3365,16344
20230829,090800,2084176000,3365,3375,3375,3365,17274
20230829,090700,2026011385,3365,3365,3375,3360,12391
20230829,090600,1984278905,3360,3375,3390,3355,38265
20230829,090500,1855362880,3375,3365,3380,3345,46125
20230829,090400,1700501165,3360,3385,3405,3350,40107
20230829,090300,1565106955,3385,3395,3410,3355,83245
20230829,090200,1283889760,3390,3440,3440,3390,58861
20230829,090100,1082838445,3425,3425,3480,3420,59886
20230829,090000,876908440,3425,3400,3480,3350,257048