KissMeData/047400/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191600,1635005850,3325,3325,3325,3325,13965
20230824,191500,1635005850,3325,3325,3325,3325,0
20230824,191400,1635005850,3325,3325,3325,3325,0
20230824,191300,1635005850,3325,3325,3325,3325,0
20230824,191200,1635005850,3325,3325,3325,3325,0
20230824,191100,1635005850,3325,3325,3325,3325,0
20230824,191000,1635005850,3325,3325,3325,3325,0
20230824,190900,1635005850,3325,3325,3325,3325,0
20230824,190800,1635005850,3325,3325,3325,3325,0
20230824,190700,1635005850,3325,3325,3325,3325,0
20230824,190600,1635005850,3325,3325,3325,3325,0
20230824,190500,1635005850,3325,3325,3325,3325,0
20230824,190400,1635005850,3325,3325,3325,3325,0
20230824,190300,1635005850,3325,3325,3325,3325,0
20230824,190200,1635005850,3325,3325,3325,3325,0
20230824,190100,1635005850,3325,3325,3325,3325,0
20230824,190000,1635005850,3325,3325,3325,3325,0
20230824,185900,1635005850,3325,3325,3325,3325,0
20230824,185800,1635005850,3325,3325,3325,3325,0
20230824,185700,1635005850,3325,3325,3325,3325,0
20230824,185600,1635005850,3325,3325,3325,3325,0
20230824,185500,1635005850,3325,3325,3325,3325,0
20230824,185400,1635005850,3325,3325,3325,3325,0
20230824,185300,1635005850,3325,3325,3325,3325,0
20230824,185200,1635005850,3325,3325,3325,3325,0
20230824,185100,1635005850,3325,3325,3325,3325,0
20230824,185000,1635005850,3325,3325,3325,3325,0
20230824,184900,1635005850,3325,3325,3325,3325,0
20230824,184800,1635005850,3325,3325,3325,3325,0
20230824,184700,1635005850,3325,3325,3325,3325,0
20230824,184600,1635005850,3325,3325,3325,3325,13965
20230824,184500,1635005850,3325,3325,3325,3325,0
20230824,184400,1635005850,3325,3325,3325,3325,0
20230824,184300,1635005850,3325,3325,3325,3325,0
20230824,184200,1635005850,3325,3325,3325,3325,0
20230824,184100,1635005850,3325,3325,3325,3325,0
20230824,184000,1635005850,3325,3325,3325,3325,0
20230824,183900,1635005850,3325,3325,3325,3325,0
20230824,183800,1635005850,3325,3325,3325,3325,0
20230824,183700,1635005850,3325,3325,3325,3325,0
20230824,183600,1635005850,3325,3325,3325,3325,0
20230824,183500,1635005850,3325,3325,3325,3325,0
20230824,183400,1635005850,3325,3325,3325,3325,0
20230824,183300,1635005850,3325,3325,3325,3325,0
20230824,183200,1635005850,3325,3325,3325,3325,0
20230824,183100,1635005850,3325,3325,3325,3325,0
20230824,183000,1635005850,3325,3325,3325,3325,0
20230824,182900,1635005850,3325,3325,3325,3325,0
20230824,182800,1635005850,3325,3325,3325,3325,0
20230824,182700,1635005850,3325,3325,3325,3325,0
20230824,182600,1635005850,3325,3325,3325,3325,0
20230824,182500,1635005850,3325,3325,3325,3325,0
20230824,182400,1635005850,3325,3325,3325,3325,0
20230824,182300,1635005850,3325,3325,3325,3325,0
20230824,182200,1635005850,3325,3325,3325,3325,0
20230824,182100,1635005850,3325,3325,3325,3325,0
20230824,182000,1635005850,3325,3325,3325,3325,0
20230824,181900,1635005850,3325,3325,3325,3325,0
20230824,181800,1635005850,3325,3325,3325,3325,0
20230824,181700,1635005850,3325,3325,3325,3325,0
20230824,181600,1635005850,3325,3325,3325,3325,13965
20230824,181500,1635005850,3325,3325,3325,3325,0
20230824,181400,1635005850,3325,3325,3325,3325,0
20230824,181300,1635005850,3325,3325,3325,3325,0
20230824,181200,1635005850,3325,3325,3325,3325,0
20230824,181100,1635005850,3325,3325,3325,3325,0
20230824,181000,1635005850,3325,3325,3325,3325,0
20230824,180900,1635005850,3325,3325,3325,3325,0
20230824,180800,1635005850,3325,3325,3325,3325,0
20230824,180700,1635005850,3325,3325,3325,3325,0
20230824,180600,1635005850,3325,3325,3325,3325,0
20230824,180500,1635005850,3325,3325,3325,3325,0
20230824,180400,1635005850,3325,3325,3325,3325,0
20230824,180300,1635005850,3325,3325,3325,3325,0
20230824,180200,1635005850,3325,3325,3325,3325,0
20230824,180100,1635005850,3325,3325,3325,3325,0
20230824,180000,1635005850,3325,3325,3325,3325,0
20230824,175900,1635005850,3325,3325,3325,3325,0
20230824,175800,1635005850,3325,3325,3325,3325,0
20230824,175700,1635005850,3325,3325,3325,3325,0
20230824,175600,1635005850,3325,3325,3325,3325,0
20230824,175500,1635005850,3325,3325,3325,3325,0
20230824,175400,1635005850,3325,3325,3325,3325,0
20230824,175300,1635005850,3325,3325,3325,3325,0
20230824,175200,1635005850,3325,3325,3325,3325,0
20230824,175100,1635005850,3325,3325,3325,3325,0
20230824,175000,1635005850,3325,3325,3325,3325,0
20230824,174900,1635005850,3325,3325,3325,3325,0
20230824,174800,1635005850,3325,3325,3325,3325,0
20230824,174700,1635005850,3325,3325,3325,3325,0
20230824,174600,1635005850,3325,3325,3325,3325,13965
20230824,174500,1635005850,3325,3325,3325,3325,0
20230824,174400,1635005850,3325,3325,3325,3325,0
20230824,174300,1635005850,3325,3325,3325,3325,0
20230824,174200,1635005850,3325,3325,3325,3325,0
20230824,174100,1635005850,3325,3325,3325,3325,0
20230824,174000,1635005850,3325,3325,3325,3325,0
20230824,173900,1635005850,3325,3325,3325,3325,0
20230824,173800,1635005850,3325,3325,3325,3325,0
20230824,173700,1635005850,3325,3325,3325,3325,0
20230824,173600,1635005850,3325,3325,3325,3325,0
20230824,173500,1635005850,3325,3325,3325,3325,0
20230824,173400,1635005850,3325,3325,3325,3325,0
20230824,173300,1635005850,3325,3325,3325,3325,0
20230824,173200,1635005850,3325,3325,3325,3325,0
20230824,173100,1635005850,3325,3325,3325,3325,0
20230824,173000,1635005850,3325,3325,3325,3325,0
20230824,172900,1635005850,3325,3325,3325,3325,0
20230824,172800,1635005850,3325,3325,3325,3325,0
20230824,172700,1635005850,3325,3325,3325,3325,0
20230824,172600,1635005850,3325,3325,3325,3325,0
20230824,172500,1635005850,3325,3325,3325,3325,0
20230824,172400,1635005850,3325,3325,3325,3325,0
20230824,172300,1635005850,3325,3325,3325,3325,0
20230824,172200,1635005850,3325,3325,3325,3325,0
20230824,172100,1635005850,3325,3325,3325,3325,0
20230824,172000,1635005850,3325,3325,3325,3325,0
20230824,171900,1635005850,3325,3325,3325,3325,0
20230824,171800,1635005850,3325,3325,3325,3325,0
20230824,171700,1635005850,3325,3325,3325,3325,0
20230824,171600,1635005850,3325,3325,3325,3325,13965
20230824,171500,1635005850,3325,3325,3325,3325,0
20230824,171400,1635005850,3325,3325,3325,3325,0
20230824,171300,1635005850,3325,3325,3325,3325,0
20230824,171200,1635005850,3325,3325,3325,3325,0
20230824,171100,1635005850,3325,3325,3325,3325,0
20230824,171000,1635005850,3325,3325,3325,3325,0
20230824,170900,1635005850,3325,3325,3325,3325,0
20230824,170800,1635005850,3325,3325,3325,3325,0
20230824,170700,1635005850,3325,3325,3325,3325,0
20230824,170600,1635005850,3325,3325,3325,3325,0
20230824,170500,1635005850,3325,3325,3325,3325,0
20230824,170400,1635005850,3325,3325,3325,3325,0
20230824,170300,1635005850,3325,3325,3325,3325,0
20230824,170200,1635005850,3325,3325,3325,3325,0
20230824,170100,1635005850,3325,3325,3325,3325,0
20230824,170000,1635005850,3325,3325,3325,3325,0
20230824,165900,1635005850,3325,3325,3325,3325,0
20230824,165800,1635005850,3325,3325,3325,3325,0
20230824,165700,1635005850,3325,3325,3325,3325,0
20230824,165600,1635005850,3325,3325,3325,3325,0
20230824,165500,1635005850,3325,3325,3325,3325,0
20230824,165400,1635005850,3325,3325,3325,3325,0
20230824,165300,1635005850,3325,3325,3325,3325,0
20230824,165200,1635005850,3325,3325,3325,3325,0
20230824,165100,1635005850,3325,3325,3325,3325,0
20230824,165000,1635005850,3325,3325,3325,3325,0
20230824,164900,1635005850,3325,3325,3325,3325,0
20230824,164800,1635005850,3325,3325,3325,3325,0
20230824,164700,1635005850,3325,3325,3325,3325,0
20230824,164600,1635005850,3325,3325,3325,3325,13965
20230824,164500,1635005850,3325,3325,3325,3325,0
20230824,164400,1635005850,3325,3325,3325,3325,0
20230824,164300,1635005850,3325,3325,3325,3325,0
20230824,164200,1635005850,3325,3325,3325,3325,0
20230824,164100,1635005850,3325,3325,3325,3325,0
20230824,164000,1635005850,3325,3325,3325,3325,0
20230824,163900,1635005850,3325,3325,3325,3325,0
20230824,163800,1635005850,3325,3325,3325,3325,0
20230824,163700,1635005850,3325,3325,3325,3325,0
20230824,163600,1635005850,3325,3325,3325,3325,0
20230824,163500,1635005850,3325,3325,3325,3325,0
20230824,163400,1635005850,3325,3325,3325,3325,0
20230824,163300,1635005850,3325,3325,3325,3325,0
20230824,163200,1635005850,3325,3325,3325,3325,0
20230824,163100,1635005850,3325,3325,3325,3325,0
20230824,163000,1635005850,3325,3325,3325,3325,0
20230824,162900,1635005850,3325,3325,3325,3325,0
20230824,162800,1635005850,3325,3325,3325,3325,0
20230824,162700,1635005850,3325,3325,3325,3325,0
20230824,162600,1635005850,3325,3325,3325,3325,0
20230824,162500,1635005850,3325,3325,3325,3325,0
20230824,162400,1635005850,3325,3325,3325,3325,0
20230824,162300,1635005850,3325,3325,3325,3325,0
20230824,162200,1635005850,3325,3325,3325,3325,0
20230824,162100,1635005850,3325,3325,3325,3325,0
20230824,162000,1635005850,3325,3325,3325,3325,0
20230824,161900,1635005850,3325,3325,3325,3325,0
20230824,161800,1635005850,3325,3325,3325,3325,0
20230824,161700,1635005850,3325,3325,3325,3325,0
20230824,161600,1635005850,3325,3325,3325,3325,13965
20230824,161500,1635005850,3325,3325,3325,3325,0
20230824,161400,1635005850,3325,3325,3325,3325,0
20230824,161300,1635005850,3325,3325,3325,3325,0
20230824,161200,1635005850,3325,3325,3325,3325,0
20230824,161100,1635005850,3325,3325,3325,3325,0
20230824,161000,1635005850,3325,3325,3325,3325,0
20230824,160900,1635005850,3325,3325,3325,3325,0
20230824,160800,1635005850,3325,3325,3325,3325,0
20230824,160700,1635005850,3325,3325,3325,3325,0
20230824,160600,1635005850,3325,3325,3325,3325,0
20230824,160500,1635005850,3325,3325,3325,3325,0
20230824,160400,1635005850,3325,3325,3325,3325,0
20230824,160300,1635005850,3325,3325,3325,3325,0
20230824,160200,1635005850,3325,3325,3325,3325,0
20230824,160100,1635005850,3325,3325,3325,3325,0
20230824,160000,1635005850,3325,3325,3325,3325,0
20230824,155900,1635005850,3325,3325,3325,3325,0
20230824,155800,1635005850,3325,3325,3325,3325,0
20230824,155700,1635005850,3325,3325,3325,3325,0
20230824,155600,1635005850,3325,3325,3325,3325,0
20230824,155500,1635005850,3325,3325,3325,3325,0
20230824,155400,1635005850,3325,3325,3325,3325,0
20230824,155300,1635005850,3325,3325,3325,3325,0
20230824,155200,1635005850,3325,3325,3325,3325,0
20230824,155100,1635005850,3325,3325,3325,3325,0
20230824,155000,1635005850,3325,3325,3325,3325,0
20230824,154900,1635005850,3325,3325,3325,3325,0
20230824,154800,1635005850,3325,3325,3325,3325,0
20230824,154700,1635005850,3325,3325,3325,3325,0
20230824,154600,1635005850,3325,3325,3325,3325,13965
20230824,154500,1635005850,3325,3325,3325,3325,0
20230824,154400,1635005850,3325,3325,3325,3325,0
20230824,154300,1635005850,3325,3325,3325,3325,0
20230824,154200,1635005850,3325,3325,3325,3325,0
20230824,154100,1635005850,3325,3325,3325,3325,0
20230824,154000,1635005850,3325,3325,3325,3325,0
20230824,153900,1635005850,3325,3325,3325,3325,0
20230824,153800,1635005850,3325,3325,3325,3325,0
20230824,153700,1635005850,3325,3325,3325,3325,0
20230824,153600,1635005850,3325,3325,3325,3325,0
20230824,153500,1635005850,3325,3325,3325,3325,0
20230824,153400,1635005850,3325,3325,3325,3325,0
20230824,153300,1635005850,3325,3325,3325,3325,0
20230824,153200,1635005850,3325,3325,3325,3325,0
20230824,153100,1635005850,3325,3325,3325,3325,0
20230824,153000,1635005850,3325,3325,3325,3325,13965
20230824,152900,1588572225,3330,3330,3330,3330,0
20230824,152800,1588572225,3330,3330,3330,3330,0
20230824,152700,1588572225,3330,3330,3330,3330,0
20230824,152600,1588572225,3330,3330,3330,3330,0
20230824,152500,1588572225,3330,3330,3330,3330,0
20230824,152400,1588572225,3330,3330,3330,3330,0
20230824,152300,1588572225,3330,3330,3330,3330,0
20230824,152200,1588572225,3330,3330,3330,3330,0
20230824,152100,1588572225,3330,3330,3330,3330,0
20230824,152000,1588572225,3330,3330,3330,3330,0
20230824,151900,1588572225,3330,3335,3335,3325,4826
20230824,151800,1572502550,3330,3330,3335,3330,1296
20230824,151700,1568184320,3330,3330,3330,3330,2176
20230824,151600,1560938240,3330,3330,3330,3330,601
20230824,151500,1558936910,3335,3335,3335,3330,162
20230824,151400,1558397430,3330,3330,3330,3330,5954
20230824,151300,1538570610,3330,3335,3335,3330,216
20230824,151200,1537850500,3335,3330,3335,3330,1514
20230824,151100,1532808875,3330,3330,3330,3330,2403
20230824,151000,1524806885,3330,3330,3330,3330,146
20230824,150900,1524320705,3325,3325,3330,3325,1021
20230824,150800,1520923335,3330,3330,3330,3330,2485
20230824,150700,1512648285,3330,3330,3330,3330,4270
20230824,150600,1498429185,3330,3330,3330,3330,271
20230824,150500,1497526755,3330,3330,3330,3330,1529
20230824,150400,1492435185,3330,3330,3330,3330,452
20230824,150300,1490930025,3330,3335,3335,3325,10856
20230824,150200,1454787795,3330,3330,3330,3330,1761
20230824,150100,1448923665,3330,3335,3335,3330,751
20230824,150000,1446421835,3330,3335,3340,3330,707
20230824,145900,1444064525,3335,3335,3335,3335,10
20230824,145800,1444031175,3330,3335,3335,3330,790
20230824,145700,1441398925,3335,3335,3335,3335,300
20230824,145600,1440398425,3335,3340,3340,3335,539
20230824,145500,1438600665,3340,3335,3340,3335,662
20230824,145400,1436392845,3340,3340,3340,3340,239
20230824,145300,1435594585,3340,3340,3340,3340,2734
20230824,145200,1426463025,3340,3340,3340,3335,255
20230824,145100,1425612475,3340,3340,3340,3335,344
20230824,145000,1424465225,3340,3330,3340,3330,5919
20230824,144900,1404754855,3330,3335,3335,3330,2280
20230824,144800,1397161455,3335,3330,3335,3330,186
20230824,144700,1396542025,3330,3330,3330,3330,100
20230824,144600,1396209025,3335,3335,3335,3335,1997
20230824,144500,1389549030,3335,3335,3335,3335,744
20230824,144400,1387067790,3330,3330,3330,3330,52
20230824,144300,1386894630,3335,3335,3340,3335,520
20230824,144200,1385159930,3340,3340,3340,3340,0
20230824,144100,1385159930,3340,3335,3340,3335,1905
20230824,144000,1378803255,3340,3340,3340,3340,0
20230824,143900,1378803255,3340,3340,3340,3340,1
20230824,143800,1378799915,3335,3340,3340,3335,2
20230824,143700,1378793240,3335,3335,3340,3335,74
20230824,143600,1378546445,3335,3335,3335,3335,96
20230824,143500,1378226285,3335,3335,3335,3335,2320
20230824,143400,1370489085,3340,3340,3340,3340,21
20230824,143300,1370418945,3340,3340,3340,3340,6
20230824,143200,1370398905,3330,3335,3335,3330,873
20230824,143100,1367489315,3335,3335,3335,3335,602
20230824,143000,1365481645,3335,3340,3340,3335,980
20230824,142900,1362213320,3335,3335,3335,3335,7081
20230824,142800,1338598185,3330,3335,3335,3330,212
20230824,142700,1337891225,3335,3335,3335,3335,20
20230824,142600,1337824525,3335,3330,3335,3330,9
20230824,142500,1337794540,3330,3335,3335,3330,751
20230824,142400,1335293155,3335,3335,3335,3335,49
20230824,142300,1335129740,3330,3335,3335,3330,197
20230824,142200,1334473580,3335,3330,3335,3330,653
20230824,142100,1332298990,3330,3330,3330,3330,200
20230824,142000,1331632990,3330,3330,3330,3330,0
20230824,141900,1331632990,3330,3330,3330,3330,1438
20230824,141800,1326844450,3330,3325,3330,3325,926
20230824,141700,1323762375,3325,3325,3325,3325,53
20230824,141600,1323586150,3325,3330,3330,3325,500
20230824,141500,1321921650,3330,3330,3330,3330,1541
20230824,141400,1316790120,3330,3330,3330,3330,3963
20230824,141300,1303593330,3330,3340,3340,3330,3484
20230824,141200,1291991600,3330,3330,3330,3330,94
20230824,141100,1291678580,3340,3340,3340,3340,500
20230824,141000,1290008580,3330,3330,3330,3330,3220
20230824,140900,1279285980,3340,3335,3340,3335,2627
20230824,140800,1270524930,3340,3335,3340,3335,1171
20230824,140700,1266613840,3340,3340,3340,3340,100
20230824,140600,1266279840,3340,3340,3340,3335,182
20230824,140500,1265672710,3335,3335,3335,3335,1147
20230824,140400,1261847465,3335,3340,3340,3335,228
20230824,140300,1261085990,3335,3335,3335,3335,74
20230824,140200,1260839200,3340,3335,3340,3335,44
20230824,140100,1260692355,3335,3335,3335,3335,535
20230824,140000,1258908130,3335,3335,3335,3335,40
20230824,135900,1258774730,3335,3335,3335,3335,16
20230824,135800,1258721370,3335,3335,3335,3335,52
20230824,135700,1258547950,3340,3340,3340,3335,256
20230824,135600,1257693155,3340,3335,3340,3335,1163
20230824,135500,1253814500,3335,3335,3335,3335,17
20230824,135400,1253757805,3335,3335,3335,3335,84
20230824,135300,1253477665,3335,3335,3335,3335,405
20230824,135200,1252126990,3330,3330,3330,3330,1621
20230824,135100,1246729060,3330,3340,3340,3330,350
20230824,135000,1245561825,3345,3345,3345,3340,14
20230824,134900,1245515045,3345,3340,3345,3340,203
20230824,134800,1244836025,3345,3345,3345,3345,3
20230824,134700,1244825990,3345,3330,3345,3330,99
20230824,134600,1244496305,3335,3335,3335,3335,1510
20230824,134500,1239460455,3335,3335,3335,3335,0
20230824,134400,1239460455,3335,3335,3335,3335,294
20230824,134300,1238479965,3335,3340,3340,3335,994
20230824,134200,1235164830,3340,3340,3340,3340,238
20230824,134100,1234369910,3340,3340,3340,3340,0
20230824,134000,1234369910,3340,3340,3340,3340,200
20230824,133900,1233701910,3340,3340,3340,3340,616
20230824,133800,1231644470,3340,3340,3340,3340,0
20230824,133700,1231644470,3340,3340,3340,3340,200
20230824,133600,1230976470,3340,3340,3340,3340,993
20230824,133500,1227659850,3350,3340,3350,3340,295
20230824,133400,1226672840,3340,3340,3340,3340,15
20230824,133300,1226622740,3345,3345,3345,3345,6
20230824,133200,1226602670,3340,3340,3340,3340,370
20230824,133100,1225366870,3340,3340,3340,3340,14
20230824,133000,1225320110,3345,3345,3345,3345,4
20230824,132900,1225306730,3345,3340,3345,3340,2
20230824,132800,1225300045,3340,3340,3340,3340,249
20230824,132700,1224468385,3340,3350,3350,3340,2474
20230824,132600,1216199415,3345,3345,3345,3345,15
20230824,132500,1216149240,3345,3345,3345,3345,20
20230824,132400,1216082340,3350,3345,3350,3345,65
20230824,132300,1215864880,3345,3345,3345,3345,4899
20230824,132200,1199477725,3345,3345,3345,3345,7
20230824,132100,1199454310,3345,3345,3345,3345,221
20230824,132000,1198715065,3345,3345,3345,3345,400
20230824,131900,1197377065,3345,3345,3345,3345,0
20230824,131800,1197377065,3345,3345,3345,3345,0
20230824,131700,1197377065,3345,3345,3345,3345,0
20230824,131600,1197377065,3345,3345,3345,3345,19
20230824,131500,1197313510,3350,3350,3350,3350,20
20230824,131400,1197246510,3350,3350,3350,3350,81
20230824,131300,1196975160,3350,3350,3350,3350,150
20230824,131200,1196472660,3355,3355,3355,3355,0
20230824,131100,1196472660,3355,3355,3355,3355,100
20230824,131000,1196137160,3345,3345,3345,3345,5638
20230824,130900,1177278050,3345,3350,3350,3345,90
20230824,130800,1176976720,3345,3345,3345,3345,0
20230824,130700,1176976720,3345,3350,3350,3345,665
20230824,130600,1174751745,3350,3345,3350,3345,171
20230824,130500,1174179145,3345,3345,3345,3345,0
20230824,130400,1174179145,3345,3345,3345,3345,0
20230824,130300,1174179145,3345,3345,3345,3345,0
20230824,130200,1174179145,3345,3345,3345,3345,537
20230824,130100,1172382880,3345,3345,3345,3345,0
20230824,130000,1172382880,3345,3345,3345,3345,358
20230824,125900,1171185370,3345,3350,3350,3345,167
20230824,125800,1170626655,3350,3350,3350,3350,200
20230824,125700,1169956655,3350,3350,3350,3350,0
20230824,125600,1169956655,3350,3350,3350,3350,0
20230824,125500,1169956655,3350,3350,3350,3350,1012
20230824,125400,1166566455,3350,3350,3350,3350,210
20230824,125300,1165862955,3350,3345,3350,3345,191
20230824,125200,1165223110,3345,3345,3345,3345,10
20230824,125100,1165189660,3345,3350,3350,3345,117
20230824,125000,1164797745,3355,3355,3355,3355,34
20230824,124900,1164683675,3355,3355,3355,3355,50
20230824,124800,1164515925,3355,3360,3360,3355,4535
20230824,124700,1149278500,3360,3360,3360,3360,3740
20230824,124600,1136712100,3355,3355,3355,3355,2222
20230824,124500,1129257290,3345,3345,3345,3345,0
20230824,124400,1129257290,3345,3355,3355,3345,334
20230824,124300,1128136875,3360,3355,3360,3355,30
20230824,124200,1128036125,3360,3360,3365,3360,1143
20230824,124100,1124194890,3360,3350,3360,3350,10969
20230824,124000,1087375270,3345,3345,3345,3345,452
20230824,123900,1085863330,3345,3345,3345,3345,18
20230824,123800,1085803120,3345,3345,3345,3345,920
20230824,123700,1082725720,3345,3340,3345,3335,1037
20230824,123600,1079266825,3340,3340,3340,3340,486
20230824,123500,1077643585,3340,3340,3340,3340,0
20230824,123400,1077643585,3340,3340,3340,3340,23
20230824,123300,1077566765,3345,3345,3345,3345,16
20230824,123200,1077513245,3340,3340,3345,3340,192
20230824,123100,1076871270,3340,3340,3340,3340,328
20230824,123000,1075775750,3340,3340,3340,3340,0
20230824,122900,1075775750,3340,3340,3340,3340,421
20230824,122800,1074369610,3340,3340,3340,3340,2
20230824,122700,1074362930,3340,3340,3340,3340,506
20230824,122600,1072672890,3340,3345,3345,3340,2313
20230824,122500,1064947430,3335,3345,3345,3335,3530
20230824,122400,1053146165,3350,3350,3350,3350,0
20230824,122300,1053146165,3350,3345,3350,3345,24
20230824,122200,1053065880,3345,3345,3345,3345,441
20230824,122100,1051590735,3350,3350,3350,3350,200
20230824,122000,1050920735,3350,3350,3350,3345,758
20230824,121900,1048382935,3340,3340,3340,3340,50
20230824,121800,1048215935,3340,3340,3345,3340,539
20230824,121700,1046413305,3345,3345,3345,3345,2000
20230824,121600,1039723305,3340,3340,3340,3340,3361
20230824,121500,1028497565,3340,3340,3340,3340,4
20230824,121400,1028484205,3340,3345,3345,3340,281
20230824,121300,1027545660,3340,3340,3340,3340,710
20230824,121200,1025174260,3340,3340,3340,3340,10
20230824,121100,1025140860,3345,3345,3350,3345,263
20230824,121000,1024261120,3345,3345,3345,3345,2
20230824,120900,1024254430,3345,3345,3345,3345,81
20230824,120800,1023983485,3350,3345,3350,3345,216
20230824,120700,1023259935,3350,3350,3350,3350,37
20230824,120600,1023135985,3350,3345,3350,3345,423
20230824,120500,1021721045,3350,3350,3350,3350,1
20230824,120400,1021717695,3340,3350,3350,3340,914
20230824,120300,1018663305,3350,3345,3350,3345,1109
20230824,120200,1014953600,3345,3345,3345,3345,36
20230824,120100,1014833180,3345,3345,3345,3345,430
20230824,120000,1013394830,3350,3350,3355,3350,1000
20230824,115900,1010044825,3355,3345,3355,3345,392
20230824,115800,1008729805,3345,3350,3350,3345,871
20230824,115700,1005814460,3350,3350,3350,3350,249
20230824,115600,1004980310,3355,3350,3355,3345,134
20230824,115500,1004530910,3350,3350,3350,3350,28
20230824,115400,1004437110,3345,3350,3350,3345,27
20230824,115300,1004346665,3350,3350,3350,3350,50
20230824,115200,1004179165,3350,3350,3350,3350,43
20230824,115100,1004035115,3355,3345,3355,3345,101
20230824,115000,1003697260,3355,3360,3360,3355,1162
20230824,114900,999797100,3360,3350,3360,3350,3065
20230824,114800,989516510,3355,3350,3355,3350,106
20230824,114700,989161380,3350,3350,3350,3350,3221
20230824,114600,978371030,3345,3345,3345,3345,3026
20230824,114500,968249060,3345,3330,3345,3330,151
20230824,114400,967746215,3340,3340,3340,3340,6850
20230824,114300,944867215,3335,3335,3335,3335,4578
20230824,114200,929599585,3335,3335,3335,3335,103
20230824,114100,929256080,3335,3335,3335,3335,500
20230824,114000,927588580,3335,3330,3335,3330,533
20230824,113900,925813575,3335,3335,3335,3335,1
20230824,113800,925810240,3330,3330,3330,3330,0
20230824,113700,925810240,3330,3330,3330,3325,1442
20230824,113600,921010630,3330,3330,3330,3330,352
20230824,113500,919838470,3330,3330,3330,3320,1013
20230824,113400,916465280,3320,3330,3330,3320,815
20230824,113300,913758460,3330,3325,3330,3325,610
20230824,113200,911730160,3325,3330,3330,3325,2188
20230824,113100,904455055,3325,3330,3330,3325,545
20230824,113000,902640430,3325,3330,3330,3325,53
20230824,112900,902464150,3325,3325,3325,3325,2134
20230824,112800,895368600,3325,3335,3335,3325,582
20230824,112700,893431520,3335,3335,3335,3335,0
20230824,112600,893431520,3335,3335,3340,3335,102
20230824,112500,893091345,3325,3335,3335,3325,4580
20230824,112400,877817065,3340,3340,3340,3340,459
20230824,112300,876284005,3340,3340,3340,3335,657
20230824,112200,874092625,3335,3330,3335,3330,2267
20230824,112100,866536090,3330,3330,3330,3330,734
20230824,112000,864091870,3330,3330,3330,3325,507
20230824,111900,862405545,3330,3330,3330,3330,34
20230824,111800,862292325,3330,3330,3330,3325,635
20230824,111700,860179935,3325,3330,3330,3325,539
20230824,111600,858387610,3330,3330,3330,3330,0
20230824,111500,858387610,3330,3325,3330,3325,131
20230824,111400,857951430,3325,3325,3325,3325,107
20230824,111300,857595655,3325,3330,3330,3325,3173
20230824,111200,847043930,3330,3330,3330,3325,435
20230824,111100,845597440,3325,3330,3330,3325,43
20230824,111000,845454410,3325,3330,3330,3325,2001
20230824,110900,838801080,3325,3325,3325,3325,286
20230824,110800,837850130,3325,3325,3330,3325,1310
20230824,110700,833493130,3330,3325,3330,3325,227
20230824,110600,832738160,3330,3330,3335,3330,203
20230824,110500,832062160,3335,3330,3335,3330,1046
20230824,110400,828578975,3330,3335,3335,3330,176
20230824,110300,827992140,3340,3330,3340,3330,46
20230824,110200,827838950,3335,3335,3335,3335,237
20230824,110100,827048555,3340,3340,3340,3340,0
20230824,110000,827048555,3340,3340,3340,3335,59
20230824,105900,826851535,3340,3335,3340,3335,93
20230824,105800,826541375,3335,3335,3340,3335,79
20230824,105700,826277905,3335,3335,3335,3330,656
20230824,105600,824090925,3330,3330,3335,3330,1450
20230824,105500,819262415,3330,3335,3340,3330,2823
20230824,105400,809842245,3340,3340,3340,3340,30
20230824,105300,809742045,3345,3345,3345,3330,504
20230824,105200,808063665,3345,3345,3345,3330,4
20230824,105100,808050310,3340,3345,3345,3340,242
20230824,105000,807241800,3345,3325,3350,3325,4947
20230824,104900,790722450,3320,3315,3325,3315,2050
20230824,104800,783917570,3315,3320,3320,3315,1620
20230824,104700,778546730,3320,3320,3320,3315,5290
20230824,104600,761007400,3325,3320,3325,3320,512
20230824,104500,759307550,3325,3325,3325,3325,810
20230824,104400,756614300,3325,3320,3325,3320,159
20230824,104300,756085760,3320,3325,3325,3320,687
20230824,104200,753804475,3325,3330,3330,3325,3611
20230824,104100,741780390,3325,3325,3325,3325,42
20230824,104000,741640740,3325,3320,3325,3320,517
20230824,103900,739923770,3320,3315,3320,3315,607
20230824,103800,737911555,3315,3320,3325,3315,2342
20230824,103700,730143765,3315,3315,3315,3315,2662
20230824,103600,721319235,3315,3320,3320,3315,1296
20230824,103500,717016675,3320,3320,3320,3320,625
20230824,103400,714941675,3320,3320,3320,3315,878
20230824,103300,712027185,3320,3320,3320,3320,474
20230824,103200,710453505,3320,3325,3325,3315,2990
20230824,103100,700532720,3325,3325,3325,3315,5852
20230824,103000,681104020,3330,3320,3330,3320,3656
20230824,102900,668949235,3320,3320,3325,3320,1169
20230824,102800,665068055,3325,3320,3325,3320,1056
20230824,102700,661557275,3320,3325,3330,3320,1295
20230824,102600,657251325,3325,3325,3335,3325,446
20230824,102500,655768325,3325,3320,3325,3320,781
20230824,102400,653171775,3320,3325,3325,3320,1397
20230824,102300,648531800,3325,3335,3335,3325,11
20230824,102200,648495125,3335,3325,3335,3320,384
20230824,102100,647219775,3325,3325,3325,3320,394
20230824,102000,645910045,3325,3325,3325,3325,32
20230824,101900,645803645,3325,3325,3330,3320,521
20230824,101800,644069060,3330,3330,3330,3330,331
20230824,101700,642966830,3330,3325,3330,3320,944
20230824,101600,639832610,3325,3325,3330,3325,177
20230824,101500,639244035,3325,3325,3330,3325,229
20230824,101400,638482605,3330,3325,3330,3320,158
20230824,101300,637957575,3320,3325,3325,3320,59
20230824,101200,637761645,3325,3320,3325,3320,50
20230824,101100,637595635,3320,3320,3325,3320,345
20230824,101000,636450160,3320,3320,3325,3315,425
20230824,100900,635039430,3315,3320,3320,3315,4202
20230824,100800,621102265,3325,3330,3330,3320,3883
20230824,100700,608208090,3325,3330,3330,3325,17
20230824,100600,608151490,3330,3330,3330,3320,2630
20230824,100500,599418590,3330,3320,3335,3320,3292
20230824,100400,588481765,3320,3325,3325,3320,2770
20230824,100300,579282595,3325,3330,3330,3325,2222
20230824,100200,571893330,3325,3330,3335,3325,1714
20230824,100100,566194175,3330,3325,3330,3325,7124
20230824,100000,542473145,3325,3335,3335,3325,6382
20230824,095900,521241775,3335,3330,3335,3330,374
20230824,095800,519994680,3330,3330,3335,3330,755
20230824,095700,517480445,3335,3330,3335,3330,329
20230824,095600,516384625,3330,3330,3330,3330,36
20230824,095500,516264745,3330,3325,3330,3325,54
20230824,095400,516085185,3325,3325,3325,3325,0
20230824,095300,516085185,3325,3335,3335,3325,3604
20230824,095200,504101070,3330,3330,3330,3330,104
20230824,095100,503754750,3330,3330,3340,3325,3219
20230824,095000,493039460,3330,3330,3340,3330,877
20230824,094900,490116245,3330,3340,3340,3330,834
20230824,094800,487338235,3340,3340,3340,3340,481
20230824,094700,485731695,3340,3335,3340,3325,8577
20230824,094600,457151640,3330,3335,3335,3330,300
20230824,094500,456151190,3335,3330,3335,3330,1591
20230824,094400,450853055,3330,3335,3335,3330,3335
20230824,094300,439737500,3340,3335,3340,3335,734
20230824,094200,437288990,3335,3345,3345,3335,1906
20230824,094100,430924250,3345,3345,3350,3340,1171
20230824,094000,427007860,3345,3345,3345,3340,1733
20230824,093900,421212140,3350,3355,3355,3350,949
20230824,093800,418032715,3350,3350,3355,3350,1348
20230824,093700,413515360,3350,3345,3350,3345,1015
20230824,093600,410115115,3350,3350,3350,3345,1081
20230824,093500,406498830,3350,3350,3355,3345,810
20230824,093400,403785305,3350,3350,3350,3350,574
20230824,093300,401862405,3350,3350,3355,3350,612
20230824,093200,399812195,3355,3355,3355,3345,510
20230824,093100,398101965,3360,3355,3360,3350,378
20230824,093000,396833570,3355,3345,3360,3345,1961
20230824,092900,390256180,3345,3350,3350,3345,38
20230824,092800,390128885,3350,3345,3350,3345,698
20230824,092700,387793885,3345,3350,3350,3345,343
20230824,092600,386644845,3350,3345,3350,3340,3741
20230824,092500,374137375,3345,3340,3345,3340,322
20230824,092400,373061405,3340,3340,3340,3340,389
20230824,092300,371762145,3335,3325,3335,3325,718
20230824,092200,369372020,3325,3325,3330,3320,2498
20230824,092100,361073035,3325,3340,3340,3320,1840
20230824,092000,354952825,3340,3325,3340,3325,3215
20230824,091900,344259445,3325,3335,3335,3325,1418
20230824,091800,339544580,3335,3330,3335,3325,8908
20230824,091700,309914890,3325,3335,3335,3325,3963
20230824,091600,296719015,3330,3335,3335,3330,926
20230824,091500,293635235,3335,3335,3340,3335,2883
20230824,091400,284018930,3345,3345,3345,3330,6989
20230824,091300,260694005,3340,3345,3345,3340,863
20230824,091200,257811510,3340,3340,3345,3335,2214
20230824,091100,250416225,3340,3340,3345,3340,3296
20230824,091000,239406625,3345,3355,3355,3340,3084
20230824,090900,229089425,3355,3375,3375,3355,1883
20230824,090800,222755925,3380,3350,3380,3335,11750
20230824,090700,183303060,3350,3365,3365,3350,3962
20230824,090600,170013590,3365,3360,3365,3355,4571
20230824,090500,154653450,3360,3360,3360,3355,2307
20230824,090400,146910650,3360,3360,3375,3360,8838
20230824,090300,117176940,3355,3340,3355,3340,4480
20230824,090200,102178535,3345,3340,3345,3335,3077
20230824,090100,91898985,3335,3330,3340,3325,5166
20230824,090000,74683290,3325,3305,3330,3305,22402