KissMeData/001470/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,183400,34274975455,3365,3365,3365,3365,104290
20230829,183300,34274975455,3365,3365,3365,3365,0
20230829,183200,34274975455,3365,3365,3365,3365,0
20230829,183100,34274975455,3365,3365,3365,3365,0
20230829,183000,34274975455,3365,3365,3365,3365,0
20230829,182900,34274975455,3365,3365,3365,3365,0
20230829,182800,34274975455,3365,3365,3365,3365,0
20230829,182700,34274975455,3365,3365,3365,3365,0
20230829,182600,34274975455,3365,3365,3365,3365,0
20230829,182500,34274975455,3365,3365,3365,3365,0
20230829,182400,34274975455,3365,3365,3365,3365,0
20230829,182300,34274975455,3365,3365,3365,3365,0
20230829,182200,34274975455,3365,3365,3365,3365,0
20230829,182100,34274975455,3365,3365,3365,3365,0
20230829,182000,34274975455,3365,3365,3365,3365,0
20230829,181900,34274975455,3365,3365,3365,3365,0
20230829,181800,34274975455,3365,3365,3365,3365,0
20230829,181700,34274975455,3365,3365,3365,3365,0
20230829,181600,34274975455,3365,3365,3365,3365,0
20230829,181500,34274975455,3365,3365,3365,3365,0
20230829,181400,34274975455,3365,3365,3365,3365,0
20230829,181300,34274975455,3365,3365,3365,3365,0
20230829,181200,34274975455,3365,3365,3365,3365,0
20230829,181100,34274975455,3365,3365,3365,3365,0
20230829,181000,34274975455,3365,3365,3365,3365,0
20230829,180900,34274975455,3365,3365,3365,3365,0
20230829,180800,34274975455,3365,3365,3365,3365,0
20230829,180700,34274975455,3365,3365,3365,3365,0
20230829,180600,34274975455,3365,3365,3365,3365,0
20230829,180500,34274975455,3365,3365,3365,3365,0
20230829,180400,34274975455,3365,3365,3365,3365,104290
20230829,180300,34274975455,3365,3365,3365,3365,0
20230829,180200,34274975455,3365,3365,3365,3365,0
20230829,180100,34274975455,3365,3365,3365,3365,0
20230829,180000,34274975455,3365,3365,3365,3365,0
20230829,175900,34274975455,3365,3365,3365,3365,0
20230829,175800,34274975455,3365,3365,3365,3365,0
20230829,175700,34274975455,3365,3365,3365,3365,0
20230829,175600,34274975455,3365,3365,3365,3365,0
20230829,175500,34274975455,3365,3365,3365,3365,0
20230829,175400,34274975455,3365,3365,3365,3365,0
20230829,175300,34274975455,3365,3365,3365,3365,0
20230829,175200,34274975455,3365,3365,3365,3365,0
20230829,175100,34274975455,3365,3365,3365,3365,0
20230829,175000,34274975455,3365,3365,3365,3365,0
20230829,174900,34274975455,3365,3365,3365,3365,0
20230829,174800,34274975455,3365,3365,3365,3365,0
20230829,174700,34274975455,3365,3365,3365,3365,0
20230829,174600,34274975455,3365,3365,3365,3365,0
20230829,174500,34274975455,3365,3365,3365,3365,0
20230829,174400,34274975455,3365,3365,3365,3365,0
20230829,174300,34274975455,3365,3365,3365,3365,0
20230829,174200,34274975455,3365,3365,3365,3365,0
20230829,174100,34274975455,3365,3365,3365,3365,0
20230829,174000,34274975455,3365,3365,3365,3365,0
20230829,173900,34274975455,3365,3365,3365,3365,0
20230829,173800,34274975455,3365,3365,3365,3365,0
20230829,173700,34274975455,3365,3365,3365,3365,0
20230829,173600,34274975455,3365,3365,3365,3365,0
20230829,173500,34274975455,3365,3365,3365,3365,0
20230829,173400,34274975455,3365,3365,3365,3365,104290
20230829,173300,34274975455,3365,3365,3365,3365,0
20230829,173200,34274975455,3365,3365,3365,3365,0
20230829,173100,34274975455,3365,3365,3365,3365,0
20230829,173000,34274975455,3365,3365,3365,3365,0
20230829,172900,34274975455,3365,3365,3365,3365,0
20230829,172800,34274975455,3365,3365,3365,3365,0
20230829,172700,34274975455,3365,3365,3365,3365,0
20230829,172600,34274975455,3365,3365,3365,3365,0
20230829,172500,34274975455,3365,3365,3365,3365,0
20230829,172400,34274975455,3365,3365,3365,3365,0
20230829,172300,34274975455,3365,3365,3365,3365,0
20230829,172200,34274975455,3365,3365,3365,3365,0
20230829,172100,34274975455,3365,3365,3365,3365,0
20230829,172000,34274975455,3365,3365,3365,3365,0
20230829,171900,34274975455,3365,3365,3365,3365,0
20230829,171800,34274975455,3365,3365,3365,3365,0
20230829,171700,34274975455,3365,3365,3365,3365,0
20230829,171600,34274975455,3365,3365,3365,3365,0
20230829,171500,34274975455,3365,3365,3365,3365,0
20230829,171400,34274975455,3365,3365,3365,3365,0
20230829,171300,34274975455,3365,3365,3365,3365,0
20230829,171200,34274975455,3365,3365,3365,3365,0
20230829,171100,34274975455,3365,3365,3365,3365,0
20230829,171000,34274975455,3365,3365,3365,3365,0
20230829,170900,34274975455,3365,3365,3365,3365,0
20230829,170800,34274975455,3365,3365,3365,3365,0
20230829,170700,34274975455,3365,3365,3365,3365,0
20230829,170600,34274975455,3365,3365,3365,3365,0
20230829,170500,34274975455,3365,3365,3365,3365,0
20230829,170400,34274975455,3365,3365,3365,3365,104290
20230829,170300,34274975455,3365,3365,3365,3365,0
20230829,170200,34274975455,3365,3365,3365,3365,0
20230829,170100,34274975455,3365,3365,3365,3365,0
20230829,170000,34274975455,3365,3365,3365,3365,0
20230829,165900,34274975455,3365,3365,3365,3365,0
20230829,165800,34274975455,3365,3365,3365,3365,0
20230829,165700,34274975455,3365,3365,3365,3365,0
20230829,165600,34274975455,3365,3365,3365,3365,0
20230829,165500,34274975455,3365,3365,3365,3365,0
20230829,165400,34274975455,3365,3365,3365,3365,0
20230829,165300,34274975455,3365,3365,3365,3365,0
20230829,165200,34274975455,3365,3365,3365,3365,0
20230829,165100,34274975455,3365,3365,3365,3365,0
20230829,165000,34274975455,3365,3365,3365,3365,0
20230829,164900,34274975455,3365,3365,3365,3365,0
20230829,164800,34274975455,3365,3365,3365,3365,0
20230829,164700,34274975455,3365,3365,3365,3365,0
20230829,164600,34274975455,3365,3365,3365,3365,0
20230829,164500,34274975455,3365,3365,3365,3365,0
20230829,164400,34274975455,3365,3365,3365,3365,0
20230829,164300,34274975455,3365,3365,3365,3365,0
20230829,164200,34274975455,3365,3365,3365,3365,0
20230829,164100,34274975455,3365,3365,3365,3365,0
20230829,164000,34274975455,3365,3365,3365,3365,0
20230829,163900,34274975455,3365,3365,3365,3365,0
20230829,163800,34274975455,3365,3365,3365,3365,0
20230829,163700,34274975455,3365,3365,3365,3365,0
20230829,163600,34274975455,3365,3365,3365,3365,0
20230829,163500,34274975455,3365,3365,3365,3365,0
20230829,163400,34274975455,3365,3365,3365,3365,104290
20230829,163300,34274975455,3365,3365,3365,3365,0
20230829,163200,34274975455,3365,3365,3365,3365,0
20230829,163100,34274975455,3365,3365,3365,3365,0
20230829,163000,34274975455,3365,3365,3365,3365,0
20230829,162900,34274975455,3365,3365,3365,3365,0
20230829,162800,34274975455,3365,3365,3365,3365,0
20230829,162700,34274975455,3365,3365,3365,3365,0
20230829,162600,34274975455,3365,3365,3365,3365,0
20230829,162500,34274975455,3365,3365,3365,3365,0
20230829,162400,34274975455,3365,3365,3365,3365,0
20230829,162300,34274975455,3365,3365,3365,3365,0
20230829,162200,34274975455,3365,3365,3365,3365,0
20230829,162100,34274975455,3365,3365,3365,3365,0
20230829,162000,34274975455,3365,3365,3365,3365,0
20230829,161900,34274975455,3365,3365,3365,3365,0
20230829,161800,34274975455,3365,3365,3365,3365,0
20230829,161700,34274975455,3365,3365,3365,3365,0
20230829,161600,34274975455,3365,3365,3365,3365,0
20230829,161500,34274975455,3365,3365,3365,3365,0
20230829,161400,34274975455,3365,3365,3365,3365,0
20230829,161300,34274975455,3365,3365,3365,3365,0
20230829,161200,34274975455,3365,3365,3365,3365,0
20230829,161100,34274975455,3365,3365,3365,3365,0
20230829,161000,34274975455,3365,3365,3365,3365,0
20230829,160900,34274975455,3365,3365,3365,3365,0
20230829,160800,34274975455,3365,3365,3365,3365,0
20230829,160700,34274975455,3365,3365,3365,3365,0
20230829,160600,34274975455,3365,3365,3365,3365,0
20230829,160500,34274975455,3365,3365,3365,3365,0
20230829,160400,34274975455,3365,3365,3365,3365,104290
20230829,160300,34274975455,3365,3365,3365,3365,0
20230829,160200,34274975455,3365,3365,3365,3365,0
20230829,160100,34274975455,3365,3365,3365,3365,0
20230829,160000,34274975455,3365,3365,3365,3365,0
20230829,155900,34274975455,3365,3365,3365,3365,0
20230829,155800,34274975455,3365,3365,3365,3365,0
20230829,155700,34274975455,3365,3365,3365,3365,0
20230829,155600,34274975455,3365,3365,3365,3365,0
20230829,155500,34274975455,3365,3365,3365,3365,0
20230829,155400,34274975455,3365,3365,3365,3365,0
20230829,155300,34274975455,3365,3365,3365,3365,0
20230829,155200,34274975455,3365,3365,3365,3365,0
20230829,155100,34274975455,3365,3365,3365,3365,0
20230829,155000,34274975455,3365,3365,3365,3365,0
20230829,154900,34274975455,3365,3365,3365,3365,0
20230829,154800,34274975455,3365,3365,3365,3365,0
20230829,154700,34274975455,3365,3365,3365,3365,0
20230829,154600,34274975455,3365,3365,3365,3365,0
20230829,154500,34274975455,3365,3365,3365,3365,0
20230829,154400,34274975455,3365,3365,3365,3365,0
20230829,154300,34274975455,3365,3365,3365,3365,0
20230829,154200,34274975455,3365,3365,3365,3365,0
20230829,154100,34274975455,3365,3365,3365,3365,0
20230829,154000,34274975455,3365,3365,3365,3365,0
20230829,153900,34274975455,3365,3365,3365,3365,0
20230829,153800,34274975455,3365,3365,3365,3365,0
20230829,153700,34274975455,3365,3365,3365,3365,0
20230829,153600,34274975455,3365,3365,3365,3365,0
20230829,153500,34274975455,3365,3365,3365,3365,0
20230829,153400,34274975455,3365,3365,3365,3365,104290
20230829,153300,34274975455,3365,3365,3365,3365,0
20230829,153200,34274975455,3365,3365,3365,3365,0
20230829,153100,34274975455,3365,3365,3365,3365,0
20230829,153000,34274975455,3365,3365,3365,3365,104290
20230829,152900,33924039605,3355,3355,3355,3355,0
20230829,152800,33924039605,3355,3355,3355,3355,0
20230829,152700,33924039605,3355,3355,3355,3355,0
20230829,152600,33924039605,3355,3355,3355,3355,0
20230829,152500,33924039605,3355,3355,3355,3355,0
20230829,152400,33924039605,3355,3355,3355,3355,0
20230829,152300,33924039605,3355,3355,3355,3355,0
20230829,152200,33924039605,3355,3355,3355,3355,0
20230829,152100,33924039605,3355,3355,3355,3355,0
20230829,152000,33924039605,3355,3355,3355,3355,0
20230829,151900,33924039605,3355,3360,3360,3350,58574
20230829,151800,33727403525,3355,3355,3360,3350,23367
20230829,151700,33648970485,3360,3355,3360,3350,19809
20230829,151600,33582528105,3355,3360,3360,3355,20830
20230829,151500,33512640170,3360,3355,3360,3355,27606
20230829,151400,33420000245,3355,3355,3360,3355,16841
20230829,151300,33363498500,3360,3355,3360,3355,24370
20230829,151200,33281703920,3350,3355,3360,3350,25000
20230829,151100,33197817280,3355,3360,3360,3355,42399
20230829,151000,33055558940,3360,3360,3365,3355,6644
20230829,150900,33033240145,3360,3360,3365,3355,7007
20230829,150800,33009695225,3360,3360,3360,3355,7176
20230829,150700,32985593985,3360,3360,3365,3355,6107
20230829,150600,32965074815,3360,3360,3365,3360,7441
20230829,150500,32940071335,3360,3360,3365,3360,11054
20230829,150400,32902927740,3360,3365,3370,3360,5633
20230829,150300,32883983015,3365,3370,3370,3365,8053
20230829,150200,32856884070,3370,3365,3370,3365,8498
20230829,150100,32828274210,3365,3360,3370,3355,48794
20230829,150000,32664191635,3355,3355,3360,3355,15580
20230829,145900,32611909245,3355,3360,3360,3355,3785
20230829,145800,32599205305,3355,3360,3365,3355,10457
20230829,145700,32564072205,3355,3360,3365,3355,19290
20230829,145600,32499256345,3360,3365,3365,3360,6193
20230829,145500,32478445345,3365,3360,3365,3360,17115
20230829,145400,32420936000,3360,3365,3365,3360,23406
20230829,145300,32342232065,3365,3370,3370,3365,9935
20230829,145200,32308795535,3365,3370,3370,3365,2588
20230829,145100,32300080755,3365,3370,3375,3365,19629
20230829,145000,32233954120,3370,3365,3375,3365,52534
20230829,144900,32056930700,3365,3365,3365,3360,10687
20230829,144800,32020972195,3365,3365,3365,3360,12765
20230829,144700,31978048280,3365,3360,3365,3360,2721
20230829,144600,31968898740,3365,3365,3370,3365,6905
20230829,144500,31945662065,3365,3365,3370,3365,4685
20230829,144400,31929875380,3365,3365,3370,3365,9095
20230829,144300,31899265190,3365,3365,3370,3360,12554
20230829,144200,31857018260,3365,3360,3365,3360,13923
20230829,144100,31810195860,3360,3365,3365,3360,16935
20230829,144000,31753212600,3360,3365,3365,3360,4406
20230829,143900,31738393615,3360,3365,3365,3360,3027
20230829,143800,31728221120,3360,3360,3365,3360,1391
20230829,143700,31723540785,3360,3360,3360,3360,5120
20230829,143600,31706337585,3360,3360,3365,3360,2005
20230829,143500,31699597135,3360,3360,3365,3360,9860
20230829,143400,31666467435,3360,3360,3360,3360,11745
20230829,143300,31627004235,3360,3365,3365,3360,13620
20230829,143200,31581240775,3365,3360,3365,3360,2094
20230829,143100,31574199720,3360,3360,3365,3360,2001
20230829,143000,31567471835,3360,3360,3365,3355,10407
20230829,142900,31532498065,3360,3360,3360,3355,2407
20230829,142800,31524414740,3360,3360,3360,3355,14300
20230829,142700,31476392120,3360,3360,3360,3355,5553
20230829,142600,31457755455,3360,3360,3360,3355,4950
20230829,142500,31441130130,3355,3360,3360,3355,5661
20230829,142400,31422125780,3360,3355,3360,3355,1455
20230829,142300,31417238145,3360,3355,3360,3355,5444
20230829,142200,31398966770,3355,3360,3360,3355,8390
20230829,142100,31370800295,3360,3360,3365,3360,14042
20230829,142000,31323616675,3360,3360,3365,3360,2693
20230829,141900,31314563245,3365,3360,3365,3360,2969
20230829,141800,31304587360,3355,3360,3360,3355,9000
20230829,141700,31274363570,3360,3360,3360,3355,8541
20230829,141600,31245703640,3360,3360,3360,3355,3923
20230829,141500,31232534165,3355,3365,3365,3350,3008
20230829,141400,31222430640,3365,3365,3365,3350,15243
20230829,141300,31171264255,3360,3355,3365,3350,11965
20230829,141200,31131104650,3350,3350,3355,3350,10117
20230829,141100,31097182190,3355,3355,3355,3350,9350
20230829,141000,31065818815,3355,3360,3360,3355,12853
20230829,140900,31022695665,3355,3360,3360,3355,20223
20230829,140800,30954843715,3360,3365,3365,3360,8904
20230829,140700,30924923325,3360,3365,3365,3360,12782
20230829,140600,30881954375,3360,3365,3365,3360,5937
20230829,140500,30861989465,3365,3365,3365,3360,16572
20230829,140400,30806251305,3365,3365,3370,3365,11879
20230829,140300,30766266170,3365,3345,3365,3345,56920
20230829,140200,30575254895,3350,3350,3350,3345,22162
20230829,140100,30501079510,3350,3355,3355,3345,24490
20230829,140000,30419096560,3350,3350,3355,3350,49278
20230829,135900,30254008310,3350,3355,3355,3350,3339
20230829,135800,30242820030,3355,3355,3355,3350,10542
20230829,135700,30207464660,3355,3355,3360,3350,53523
20230829,135600,30027927235,3360,3355,3360,3355,4804
20230829,135500,30011806825,3360,3360,3360,3355,10793
20230829,135400,29975591635,3360,3355,3360,3355,7216
20230829,135300,29951358525,3355,3360,3360,3350,26736
20230829,135200,29861763620,3355,3355,3355,3350,8917
20230829,135100,29831848450,3355,3355,3355,3350,19775
20230829,135000,29765504985,3355,3350,3355,3350,8955
20230829,134900,29735484075,3350,3360,3360,3350,12390
20230829,134800,29693910015,3360,3355,3360,3355,9134
20230829,134700,29663251920,3355,3360,3360,3355,5922
20230829,134600,29643381180,3360,3355,3360,3350,8353
20230829,134500,29615366655,3355,3355,3360,3350,22912
20230829,134400,29538502860,3355,3355,3360,3355,10686
20230829,134300,29502650780,3355,3355,3360,3355,6137
20230829,134200,29482060375,3355,3355,3360,3355,12029
20230829,134100,29441702760,3355,3355,3360,3355,14766
20230829,134000,29392161060,3355,3360,3360,3355,7724
20230829,133900,29366230635,3360,3360,3365,3355,62140
20230829,133800,29157464480,3365,3365,3365,3360,20216
20230829,133700,29089499565,3365,3365,3370,3365,17357
20230829,133600,29031093010,3365,3365,3375,3365,10923
20230829,133500,28994336000,3365,3375,3380,3365,17526
20230829,133400,28935269810,3375,3375,3380,3370,6538
20230829,133300,28913193780,3375,3385,3385,3370,10628
20230829,133200,28877316995,3385,3375,3385,3375,20764
20230829,133100,28807142645,3375,3375,3375,3370,33710
20230829,133000,28693498485,3375,3370,3375,3370,6441
20230829,132900,28671777350,3375,3370,3375,3370,2840
20230829,132800,28662205460,3370,3370,3375,3370,1919
20230829,132700,28655738400,3375,3370,3375,3370,8318
20230829,132600,28627706580,3375,3370,3375,3365,12899
20230829,132500,28584228360,3370,3375,3375,3370,26268
20230829,132400,28495699605,3375,3380,3380,3370,5448
20230829,132300,28477336840,3380,3380,3380,3370,4724
20230829,132200,28461409265,3380,3375,3385,3370,35454
20230829,132100,28341578255,3380,3370,3380,3370,6483
20230829,132000,28319710180,3375,3370,3380,3370,27399
20230829,131900,28227300890,3370,3370,3370,3365,9866
20230829,131800,28194095555,3370,3370,3370,3365,7400
20230829,131700,28169185635,3365,3370,3370,3365,11532
20230829,131600,28130379455,3365,3370,3370,3365,2209
20230829,131500,28122945990,3370,3365,3370,3365,4169
20230829,131400,28108909510,3370,3370,3370,3365,3492
20230829,131300,28097151565,3370,3365,3370,3365,3859
20230829,131200,28084165670,3365,3365,3365,3360,21886
20230829,131100,28010520780,3365,3365,3365,3360,10543
20230829,131000,27975071530,3360,3365,3370,3360,11058
20230829,130900,27937878005,3365,3365,3370,3365,12420
20230829,130800,27896072520,3370,3370,3370,3365,13942
20230829,130700,27849157010,3370,3370,3370,3365,3453
20230829,130600,27837521535,3365,3370,3370,3365,4671
20230829,130500,27821780715,3370,3370,3370,3365,6701
20230829,130400,27799228450,3370,3370,3375,3365,1858
20230829,130300,27792971500,3370,3370,3370,3370,10409
20230829,130200,27757893170,3370,3370,3375,3370,8210
20230829,130100,27730220170,3370,3375,3375,3370,5668
20230829,130000,27711117415,3375,3375,3375,3370,7957
20230829,125900,27684296920,3375,3370,3375,3370,4835
20230829,125800,27667982120,3375,3370,3375,3370,12436
20230829,125700,27626028845,3370,3370,3370,3370,4844
20230829,125600,27609704565,3370,3370,3375,3370,5784
20230829,125500,27590204160,3370,3370,3375,3370,9219
20230829,125400,27559136005,3375,3370,3375,3370,9041
20230829,125300,27528667710,3375,3370,3375,3370,5497
20230829,125200,27510136780,3370,3375,3380,3370,2497
20230829,125100,27501710975,3375,3375,3380,3370,5461
20230829,125000,27483289885,3380,3375,3380,3375,3031
20230829,124900,27473047825,3375,3375,3380,3375,16460
20230829,124800,27417488800,3380,3380,3380,3375,1263
20230829,124700,27413225135,3375,3375,3380,3375,2844
20230829,124600,27403615015,3375,3375,3380,3375,9120
20230829,124500,27372832495,3375,3380,3380,3375,6070
20230829,124400,27352333030,3380,3375,3380,3375,10725
20230829,124300,27316110495,3375,3375,3380,3370,3612
20230829,124200,27303919385,3375,3375,3375,3370,7037
20230829,124100,27280169560,3375,3375,3375,3370,12724
20230829,124000,27237283435,3375,3375,3375,3370,4764
20230829,123900,27221212050,3375,3375,3375,3370,9923
20230829,123800,27187736865,3375,3375,3375,3370,13485
20230829,123700,27142235150,3375,3375,3380,3375,4644
20230829,123600,27126559140,3380,3375,3380,3375,3993
20230829,123500,27113082105,3380,3375,3380,3375,3410
20230829,123400,27101570220,3375,3380,3380,3375,1503
20230829,123300,27096495005,3380,3380,3380,3375,5369
20230829,123200,27078356825,3375,3385,3385,3375,6380
20230829,123100,27056780510,3380,3385,3385,3380,20102
20230829,123000,26988800620,3385,3385,3385,3380,9762
20230829,122900,26955767385,3385,3380,3385,3380,8411
20230829,122800,26927303020,3385,3380,3390,3380,46605
20230829,122700,26769531685,3385,3380,3385,3380,3600
20230829,122600,26757358250,3380,3380,3385,3380,10104
20230829,122500,26723196070,3380,3375,3380,3375,14617
20230829,122400,26673826665,3375,3375,3380,3370,11020
20230829,122300,26636655470,3375,3380,3380,3375,5744
20230829,122200,26617267130,3380,3375,3380,3370,6647
20230829,122100,26594819085,3375,3370,3375,3370,3907
20230829,122000,26581652240,3375,3375,3375,3370,8223
20230829,121900,26553924585,3375,3370,3375,3370,9748
20230829,121800,26521042360,3370,3380,3380,3370,19717
20230829,121700,26454501600,3375,3375,3380,3375,3923
20230829,121600,26441260715,3375,3380,3380,3375,4116
20230829,121500,26427354115,3380,3380,3385,3380,14768
20230829,121400,26377438225,3380,3380,3385,3380,2342
20230829,121300,26369514380,3380,3385,3385,3380,11829
20230829,121200,26329486200,3385,3385,3390,3380,34987
20230829,121100,26211055590,3385,3385,3390,3380,36554
20230829,121000,26087322595,3385,3380,3385,3375,31459
20230829,120900,25980962775,3380,3380,3380,3375,8991
20230829,120800,25950578330,3380,3375,3380,3370,8019
20230829,120700,25923518650,3375,3375,3375,3370,3141
20230829,120600,25912926125,3375,3370,3375,3365,9006
20230829,120500,25882570800,3365,3370,3375,3365,7847
20230829,120400,25856128925,3375,3375,3375,3365,13239
20230829,120300,25811501765,3375,3375,3375,3370,2671
20230829,120200,25802489610,3375,3375,3375,3370,23629
20230829,120100,25722806440,3375,3375,3380,3370,16034
20230829,120000,25668686165,3375,3380,3385,3375,7382
20230829,115900,25643735230,3380,3385,3385,3375,24714
20230829,115800,25560172205,3385,3365,3385,3365,41404
20230829,115700,25420462915,3365,3360,3365,3355,19754
20230829,115600,25354088485,3360,3360,3360,3355,2505
20230829,115500,25345678295,3360,3355,3360,3350,12655
20230829,115400,25303230695,3355,3355,3360,3355,5004
20230829,115300,25286439815,3355,3355,3360,3355,11479
20230829,115200,25247919250,3355,3355,3355,3350,38957
20230829,115100,25117365845,3355,3360,3360,3355,14685
20230829,115000,25068090165,3355,3360,3360,3355,11851
20230829,114900,25028329955,3360,3355,3360,3350,14094
20230829,114800,24981039395,3355,3360,3365,3350,41123
20230829,114700,24843108770,3365,3360,3365,3355,11919
20230829,114600,24803103190,3360,3360,3365,3360,7241
20230829,114500,24778770215,3360,3360,3365,3360,10291
20230829,114400,24744192330,3360,3365,3365,3360,14286
20230829,114300,24696189865,3365,3365,3365,3360,17569
20230829,114200,24637105135,3365,3370,3370,3365,18978
20230829,114100,24573243935,3365,3370,3370,3365,1794
20230829,114000,24567205445,3370,3370,3370,3365,2442
20230829,113900,24558976890,3370,3365,3370,3365,6899
20230829,113800,24535733500,3365,3365,3370,3360,10846
20230829,113700,24499237585,3365,3360,3370,3360,8182
20230829,113600,24471705145,3365,3365,3370,3365,2256
20230829,113500,24464112980,3360,3365,3370,3360,3627
20230829,113400,24451908125,3360,3365,3365,3360,4480
20230829,113300,24436836945,3360,3360,3365,3360,4515
20230829,113200,24421666285,3365,3365,3365,3360,6090
20230829,113100,24401198460,3365,3365,3370,3360,6092
20230829,113000,24380713755,3365,3365,3370,3365,2134
20230829,112900,24373524435,3365,3365,3370,3365,9971
20230829,112800,24339968825,3365,3360,3370,3355,17493
20230829,112700,24281170570,3360,3355,3360,3355,5915
20230829,112600,24261301170,3360,3360,3360,3355,19850
20230829,112500,24194613145,3365,3360,3365,3360,6933
20230829,112400,24171301160,3365,3365,3370,3360,10659
20230829,112300,24135434355,3365,3365,3375,3365,8049
20230829,112200,24108328105,3365,3375,3375,3365,22559
20230829,112100,24032306330,3375,3365,3375,3365,42450
20230829,112000,23889145275,3370,3365,3370,3360,6133
20230829,111900,23868515825,3360,3365,3370,3360,14577
20230829,111800,23819456825,3370,3365,3370,3360,4885
20230829,111700,23803005400,3365,3365,3370,3360,2558
20230829,111600,23794405075,3365,3370,3370,3360,7003
20230829,111500,23770839995,3370,3370,3370,3360,9307
20230829,111400,23739524165,3370,3370,3370,3365,9610
20230829,111300,23707151745,3370,3370,3375,3360,15680
20230829,111200,23654309425,3370,3365,3370,3365,37069
20230829,111100,23529493870,3370,3365,3370,3360,8671
20230829,111000,23500309860,3360,3355,3365,3355,12758
20230829,110900,23457444780,3355,3360,3360,3355,5001
20230829,110800,23440652960,3360,3360,3360,3355,4573
20230829,110700,23425290155,3360,3355,3360,3355,6496
20230829,110600,23403489390,3355,3355,3360,3355,21890
20230829,110500,23330030080,3355,3360,3360,3355,4714
20230829,110400,23314208490,3355,3360,3365,3355,13265
20230829,110300,23269641240,3365,3360,3365,3360,5360
20230829,110200,23251627805,3365,3365,3365,3360,10223
20230829,110100,23217276810,3365,3360,3365,3355,12581
20230829,110000,23174989415,3355,3365,3365,3355,19975
20230829,105900,23107870510,3365,3360,3365,3360,12561
20230829,105800,23065644825,3355,3360,3360,3355,12065
20230829,105700,23025150750,3355,3360,3360,3350,16095
20230829,105600,22971155760,3355,3360,3360,3355,9490
20230829,105500,22939311925,3360,3360,3365,3355,18388
20230829,105400,22877559230,3360,3355,3360,3350,21093
20230829,105300,22806826725,3350,3360,3360,3350,13481
20230829,105200,22761647850,3350,3355,3360,3350,24444
20230829,105100,22679635420,3355,3360,3360,3355,10837
20230829,105000,22643267395,3360,3365,3365,3355,30184
20230829,104900,22541844725,3365,3365,3370,3365,9794
20230829,104800,22508887340,3365,3370,3370,3360,13082
20230829,104700,22464865610,3370,3370,3375,3365,14651
20230829,104600,22415529645,3370,3370,3375,3365,7478
20230829,104500,22390331100,3365,3375,3375,3365,9445
20230829,104400,22358499750,3375,3365,3375,3365,7284
20230829,104300,22333955230,3370,3370,3370,3365,2576
20230829,104200,22325275110,3370,3360,3370,3360,17130
20230829,104100,22267594170,3360,3360,3365,3360,6411
20230829,104000,22246047560,3360,3360,3370,3360,49492
20230829,103900,22079675705,3370,3370,3370,3360,19763
20230829,103800,22013151665,3370,3370,3375,3365,13937
20230829,103700,21966188875,3370,3370,3370,3365,6572
20230829,103600,21944070680,3365,3365,3370,3360,15429
20230829,103500,21892169170,3365,3360,3365,3355,34574
20230829,103400,21776031335,3360,3365,3365,3360,9423
20230829,103300,21744359835,3365,3365,3365,3360,13254
20230829,103200,21699783895,3365,3360,3365,3360,10147
20230829,103100,21665647240,3365,3370,3370,3360,21814
20230829,103000,21592273635,3370,3370,3375,3365,26299
20230829,102900,21503677825,3370,3375,3375,3370,13289
20230829,102800,21458851830,3380,3375,3380,3375,3056
20230829,102700,21448534135,3380,3375,3380,3370,11667
20230829,102600,21409158245,3380,3380,3380,3370,18575
20230829,102500,21346475345,3380,3380,3385,3380,26548
20230829,102400,21256720425,3380,3380,3385,3375,16130
20230829,102300,21202183875,3380,3385,3385,3375,56313
20230829,102200,21011815925,3390,3390,3395,3385,39800
20230829,102100,20876875465,3390,3395,3400,3385,62049
20230829,102000,20666405815,3395,3390,3400,3380,115189
20230829,101900,20275717810,3385,3385,3390,3375,92378
20230829,101800,19963064275,3385,3370,3395,3370,117062
20230829,101700,19567035790,3375,3365,3385,3365,52047
20230829,101600,19391374145,3365,3350,3370,3345,54711
20230829,101500,19207657420,3345,3345,3345,3340,51293
20230829,101400,19036199360,3345,3350,3350,3345,21951
20230829,101300,18962767925,3350,3355,3355,3345,64834
20230829,101200,18745572200,3355,3355,3360,3350,9999
20230829,101100,18712049780,3355,3355,3355,3350,6495
20230829,101000,18690261005,3355,3355,3360,3350,15702
20230829,100900,18637572570,3355,3365,3365,3355,11124
20230829,100800,18600204245,3360,3360,3365,3355,18424
20230829,100700,18538263745,3360,3350,3365,3345,43370
20230829,100600,18392677615,3350,3355,3360,3345,92351
20230829,100500,18083185040,3355,3355,3360,3350,23524
20230829,100400,18004263685,3355,3355,3360,3350,25061
20230829,100300,17920206910,3355,3360,3360,3350,32796
20230829,100200,17810175090,3355,3355,3360,3355,11419
20230829,100100,17771845960,3360,3365,3365,3355,17630
20230829,100000,17712611240,3365,3355,3365,3355,52168
20230829,095900,17537554620,3360,3360,3365,3355,42452
20230829,095800,17394947165,3360,3365,3365,3360,20471
20230829,095700,17326132090,3365,3365,3370,3360,12475
20230829,095600,17284150315,3365,3360,3365,3360,7144
20230829,095500,17260126100,3360,3365,3365,3360,26394
20230829,095400,17171431370,3360,3355,3370,3350,41148
20230829,095300,17032974970,3355,3360,3360,3350,70681
20230829,095200,16795911030,3355,3370,3370,3355,80547
20230829,095100,16525071475,3365,3370,3370,3365,13276
20230829,095000,16480375465,3365,3365,3370,3360,65424
20230829,094900,16260202505,3365,3380,3385,3365,95273
20230829,094800,15938799955,3380,3390,3390,3380,15310
20230829,094700,15886998265,3380,3385,3390,3380,29755
20230829,094600,15786292545,3385,3380,3395,3375,15109
20230829,094500,15735189435,3380,3390,3400,3375,55089
20230829,094400,15548888120,3390,3405,3405,3380,20707
20230829,094300,15478655665,3405,3380,3415,3375,110325
20230829,094200,15103827200,3380,3395,3395,3380,95577
20230829,094100,14780208995,3395,3395,3400,3390,16952
20230829,094000,14722689640,3395,3400,3405,3390,27974
20230829,093900,14627696800,3395,3395,3405,3390,20667
20230829,093800,14557490740,3395,3400,3400,3390,38384
20230829,093700,14427146695,3400,3405,3405,3395,60649
20230829,093600,14220982465,3405,3415,3415,3400,68640
20230829,093500,13987213595,3410,3420,3430,3410,89890
20230829,093400,13679888980,3425,3435,3435,3420,128818
20230829,093300,13238265760,3435,3420,3455,3420,444267
20230829,093200,11709225055,3425,3390,3425,3385,205652
20230829,093100,11007176615,3385,3385,3390,3380,28791
20230829,093000,10909700715,3385,3390,3390,3385,29241
20230829,092900,10810701820,3385,3390,3395,3385,20206
20230829,092800,10742211185,3390,3385,3395,3385,20647
20230829,092700,10672276610,3385,3390,3390,3380,27421
20230829,092600,10579444790,3385,3390,3395,3385,32184
20230829,092500,10470378995,3390,3385,3400,3380,65815
20230829,092400,10247508280,3385,3385,3395,3380,45512
20230829,092300,10093408210,3390,3395,3400,3385,101321
20230829,092200,9749882980,3395,3400,3410,3395,87084
20230829,092100,9453735690,3405,3420,3430,3395,189697
20230829,092000,8807065870,3425,3420,3435,3415,233502
20230829,091900,8007286000,3420,3405,3420,3405,75859
20230829,091800,7748378190,3410,3410,3410,3405,47406
20230829,091700,7586791120,3410,3400,3410,3400,58864
20230829,091600,7386310450,3400,3395,3405,3390,68519
20230829,091500,7153443060,3400,3405,3415,3395,164476
20230829,091400,6593652445,3415,3395,3415,3390,137311
20230829,091300,6126179975,3390,3415,3415,3390,209589
20230829,091200,5413134730,3410,3415,3425,3400,281375
20230829,091100,4451881400,3415,3400,3425,3395,297388
20230829,091000,3437568230,3400,3365,3400,3360,205565
20230829,090900,2741036920,3365,3340,3370,3330,108983
20230829,090800,2375387245,3340,3310,3340,3305,54849
20230829,090700,2193280290,3310,3325,3330,3305,62660
20230829,090600,1985486190,3325,3325,3330,3315,18873
20230829,090500,1922826255,3325,3305,3340,3300,65254
20230829,090400,1706308300,3305,3305,3320,3300,113714
20230829,090300,1330490305,3310,3330,3330,3310,81773
20230829,090200,1059235300,3325,3310,3330,3305,43988
20230829,090100,913308035,3315,3305,3320,3300,77390
20230829,090000,657553475,3300,3340,3340,3300,191237