KissMeData/047400/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,192300,1629929310,3355,3355,3355,3355,8983
20230830,192200,1629929310,3355,3355,3355,3355,0
20230830,192100,1629929310,3355,3355,3355,3355,0
20230830,192000,1629929310,3355,3355,3355,3355,0
20230830,191900,1629929310,3355,3355,3355,3355,0
20230830,191800,1629929310,3355,3355,3355,3355,0
20230830,191700,1629929310,3355,3355,3355,3355,0
20230830,191600,1629929310,3355,3355,3355,3355,0
20230830,191500,1629929310,3355,3355,3355,3355,0
20230830,191400,1629929310,3355,3355,3355,3355,0
20230830,191300,1629929310,3355,3355,3355,3355,0
20230830,191200,1629929310,3355,3355,3355,3355,0
20230830,191100,1629929310,3355,3355,3355,3355,0
20230830,191000,1629929310,3355,3355,3355,3355,0
20230830,190900,1629929310,3355,3355,3355,3355,0
20230830,190800,1629929310,3355,3355,3355,3355,0
20230830,190700,1629929310,3355,3355,3355,3355,0
20230830,190600,1629929310,3355,3355,3355,3355,0
20230830,190500,1629929310,3355,3355,3355,3355,0
20230830,190400,1629929310,3355,3355,3355,3355,0
20230830,190300,1629929310,3355,3355,3355,3355,0
20230830,190200,1629929310,3355,3355,3355,3355,0
20230830,190100,1629929310,3355,3355,3355,3355,0
20230830,190000,1629929310,3355,3355,3355,3355,0
20230830,185900,1629929310,3355,3355,3355,3355,0
20230830,185800,1629929310,3355,3355,3355,3355,0
20230830,185700,1629929310,3355,3355,3355,3355,0
20230830,185600,1629929310,3355,3355,3355,3355,0
20230830,185500,1629929310,3355,3355,3355,3355,0
20230830,185400,1629929310,3355,3355,3355,3355,0
20230830,185300,1629929310,3355,3355,3355,3355,8983
20230830,185200,1629929310,3355,3355,3355,3355,0
20230830,185100,1629929310,3355,3355,3355,3355,0
20230830,185000,1629929310,3355,3355,3355,3355,0
20230830,184900,1629929310,3355,3355,3355,3355,0
20230830,184800,1629929310,3355,3355,3355,3355,0
20230830,184700,1629929310,3355,3355,3355,3355,0
20230830,184600,1629929310,3355,3355,3355,3355,0
20230830,184500,1629929310,3355,3355,3355,3355,0
20230830,184400,1629929310,3355,3355,3355,3355,0
20230830,184300,1629929310,3355,3355,3355,3355,0
20230830,184200,1629929310,3355,3355,3355,3355,0
20230830,184100,1629929310,3355,3355,3355,3355,0
20230830,184000,1629929310,3355,3355,3355,3355,0
20230830,183900,1629929310,3355,3355,3355,3355,0
20230830,183800,1629929310,3355,3355,3355,3355,0
20230830,183700,1629929310,3355,3355,3355,3355,0
20230830,183600,1629929310,3355,3355,3355,3355,0
20230830,183500,1629929310,3355,3355,3355,3355,0
20230830,183400,1629929310,3355,3355,3355,3355,0
20230830,183300,1629929310,3355,3355,3355,3355,0
20230830,183200,1629929310,3355,3355,3355,3355,0
20230830,183100,1629929310,3355,3355,3355,3355,0
20230830,183000,1629929310,3355,3355,3355,3355,0
20230830,182900,1629929310,3355,3355,3355,3355,0
20230830,182800,1629929310,3355,3355,3355,3355,0
20230830,182700,1629929310,3355,3355,3355,3355,0
20230830,182600,1629929310,3355,3355,3355,3355,0
20230830,182500,1629929310,3355,3355,3355,3355,0
20230830,182400,1629929310,3355,3355,3355,3355,0
20230830,182300,1629929310,3355,3355,3355,3355,8983
20230830,182200,1629929310,3355,3355,3355,3355,0
20230830,182100,1629929310,3355,3355,3355,3355,0
20230830,182000,1629929310,3355,3355,3355,3355,0
20230830,181900,1629929310,3355,3355,3355,3355,0
20230830,181800,1629929310,3355,3355,3355,3355,0
20230830,181700,1629929310,3355,3355,3355,3355,0
20230830,181600,1629929310,3355,3355,3355,3355,0
20230830,181500,1629929310,3355,3355,3355,3355,0
20230830,181400,1629929310,3355,3355,3355,3355,0
20230830,181300,1629929310,3355,3355,3355,3355,0
20230830,181200,1629929310,3355,3355,3355,3355,0
20230830,181100,1629929310,3355,3355,3355,3355,0
20230830,181000,1629929310,3355,3355,3355,3355,0
20230830,180900,1629929310,3355,3355,3355,3355,0
20230830,180800,1629929310,3355,3355,3355,3355,0
20230830,180700,1629929310,3355,3355,3355,3355,0
20230830,180600,1629929310,3355,3355,3355,3355,0
20230830,180500,1629929310,3355,3355,3355,3355,0
20230830,180400,1629929310,3355,3355,3355,3355,0
20230830,180300,1629929310,3355,3355,3355,3355,0
20230830,180200,1629929310,3355,3355,3355,3355,0
20230830,180100,1629929310,3355,3355,3355,3355,0
20230830,180000,1629929310,3355,3355,3355,3355,0
20230830,175900,1629929310,3355,3355,3355,3355,0
20230830,175800,1629929310,3355,3355,3355,3355,0
20230830,175700,1629929310,3355,3355,3355,3355,0
20230830,175600,1629929310,3355,3355,3355,3355,0
20230830,175500,1629929310,3355,3355,3355,3355,0
20230830,175400,1629929310,3355,3355,3355,3355,0
20230830,175300,1629929310,3355,3355,3355,3355,8983
20230830,175200,1629929310,3355,3355,3355,3355,0
20230830,175100,1629929310,3355,3355,3355,3355,0
20230830,175000,1629929310,3355,3355,3355,3355,0
20230830,174900,1629929310,3355,3355,3355,3355,0
20230830,174800,1629929310,3355,3355,3355,3355,0
20230830,174700,1629929310,3355,3355,3355,3355,0
20230830,174600,1629929310,3355,3355,3355,3355,0
20230830,174500,1629929310,3355,3355,3355,3355,0
20230830,174400,1629929310,3355,3355,3355,3355,0
20230830,174300,1629929310,3355,3355,3355,3355,0
20230830,174200,1629929310,3355,3355,3355,3355,0
20230830,174100,1629929310,3355,3355,3355,3355,0
20230830,174000,1629929310,3355,3355,3355,3355,0
20230830,173900,1629929310,3355,3355,3355,3355,0
20230830,173800,1629929310,3355,3355,3355,3355,0
20230830,173700,1629929310,3355,3355,3355,3355,0
20230830,173600,1629929310,3355,3355,3355,3355,0
20230830,173500,1629929310,3355,3355,3355,3355,0
20230830,173400,1629929310,3355,3355,3355,3355,0
20230830,173300,1629929310,3355,3355,3355,3355,0
20230830,173200,1629929310,3355,3355,3355,3355,0
20230830,173100,1629929310,3355,3355,3355,3355,0
20230830,173000,1629929310,3355,3355,3355,3355,0
20230830,172900,1629929310,3355,3355,3355,3355,0
20230830,172800,1629929310,3355,3355,3355,3355,0
20230830,172700,1629929310,3355,3355,3355,3355,0
20230830,172600,1629929310,3355,3355,3355,3355,0
20230830,172500,1629929310,3355,3355,3355,3355,0
20230830,172400,1629929310,3355,3355,3355,3355,0
20230830,172300,1629929310,3355,3355,3355,3355,8983
20230830,172200,1629929310,3355,3355,3355,3355,0
20230830,172100,1629929310,3355,3355,3355,3355,0
20230830,172000,1629929310,3355,3355,3355,3355,0
20230830,171900,1629929310,3355,3355,3355,3355,0
20230830,171800,1629929310,3355,3355,3355,3355,0
20230830,171700,1629929310,3355,3355,3355,3355,0
20230830,171600,1629929310,3355,3355,3355,3355,0
20230830,171500,1629929310,3355,3355,3355,3355,0
20230830,171400,1629929310,3355,3355,3355,3355,0
20230830,171300,1629929310,3355,3355,3355,3355,0
20230830,171200,1629929310,3355,3355,3355,3355,0
20230830,171100,1629929310,3355,3355,3355,3355,0
20230830,171000,1629929310,3355,3355,3355,3355,0
20230830,170900,1629929310,3355,3355,3355,3355,0
20230830,170800,1629929310,3355,3355,3355,3355,0
20230830,170700,1629929310,3355,3355,3355,3355,0
20230830,170600,1629929310,3355,3355,3355,3355,0
20230830,170500,1629929310,3355,3355,3355,3355,0
20230830,170400,1629929310,3355,3355,3355,3355,0
20230830,170300,1629929310,3355,3355,3355,3355,0
20230830,170200,1629929310,3355,3355,3355,3355,0
20230830,170100,1629929310,3355,3355,3355,3355,0
20230830,170000,1629929310,3355,3355,3355,3355,0
20230830,165900,1629929310,3355,3355,3355,3355,0
20230830,165800,1629929310,3355,3355,3355,3355,0
20230830,165700,1629929310,3355,3355,3355,3355,0
20230830,165600,1629929310,3355,3355,3355,3355,0
20230830,165500,1629929310,3355,3355,3355,3355,0
20230830,165400,1629929310,3355,3355,3355,3355,0
20230830,165300,1629929310,3355,3355,3355,3355,8983
20230830,165200,1629929310,3355,3355,3355,3355,0
20230830,165100,1629929310,3355,3355,3355,3355,0
20230830,165000,1629929310,3355,3355,3355,3355,0
20230830,164900,1629929310,3355,3355,3355,3355,0
20230830,164800,1629929310,3355,3355,3355,3355,0
20230830,164700,1629929310,3355,3355,3355,3355,0
20230830,164600,1629929310,3355,3355,3355,3355,0
20230830,164500,1629929310,3355,3355,3355,3355,0
20230830,164400,1629929310,3355,3355,3355,3355,0
20230830,164300,1629929310,3355,3355,3355,3355,0
20230830,164200,1629929310,3355,3355,3355,3355,0
20230830,164100,1629929310,3355,3355,3355,3355,0
20230830,164000,1629929310,3355,3355,3355,3355,0
20230830,163900,1629929310,3355,3355,3355,3355,0
20230830,163800,1629929310,3355,3355,3355,3355,0
20230830,163700,1629929310,3355,3355,3355,3355,0
20230830,163600,1629929310,3355,3355,3355,3355,0
20230830,163500,1629929310,3355,3355,3355,3355,0
20230830,163400,1629929310,3355,3355,3355,3355,0
20230830,163300,1629929310,3355,3355,3355,3355,0
20230830,163200,1629929310,3355,3355,3355,3355,0
20230830,163100,1629929310,3355,3355,3355,3355,0
20230830,163000,1629929310,3355,3355,3355,3355,0
20230830,162900,1629929310,3355,3355,3355,3355,0
20230830,162800,1629929310,3355,3355,3355,3355,0
20230830,162700,1629929310,3355,3355,3355,3355,0
20230830,162600,1629929310,3355,3355,3355,3355,0
20230830,162500,1629929310,3355,3355,3355,3355,0
20230830,162400,1629929310,3355,3355,3355,3355,0
20230830,162300,1629929310,3355,3355,3355,3355,8983
20230830,162200,1629929310,3355,3355,3355,3355,0
20230830,162100,1629929310,3355,3355,3355,3355,0
20230830,162000,1629929310,3355,3355,3355,3355,0
20230830,161900,1629929310,3355,3355,3355,3355,0
20230830,161800,1629929310,3355,3355,3355,3355,0
20230830,161700,1629929310,3355,3355,3355,3355,0
20230830,161600,1629929310,3355,3355,3355,3355,0
20230830,161500,1629929310,3355,3355,3355,3355,0
20230830,161400,1629929310,3355,3355,3355,3355,0
20230830,161300,1629929310,3355,3355,3355,3355,0
20230830,161200,1629929310,3355,3355,3355,3355,0
20230830,161100,1629929310,3355,3355,3355,3355,0
20230830,161000,1629929310,3355,3355,3355,3355,0
20230830,160900,1629929310,3355,3355,3355,3355,0
20230830,160800,1629929310,3355,3355,3355,3355,0
20230830,160700,1629929310,3355,3355,3355,3355,0
20230830,160600,1629929310,3355,3355,3355,3355,0
20230830,160500,1629929310,3355,3355,3355,3355,0
20230830,160400,1629929310,3355,3355,3355,3355,0
20230830,160300,1629929310,3355,3355,3355,3355,0
20230830,160200,1629929310,3355,3355,3355,3355,0
20230830,160100,1629929310,3355,3355,3355,3355,0
20230830,160000,1629929310,3355,3355,3355,3355,0
20230830,155900,1629929310,3355,3355,3355,3355,0
20230830,155800,1629929310,3355,3355,3355,3355,0
20230830,155700,1629929310,3355,3355,3355,3355,0
20230830,155600,1629929310,3355,3355,3355,3355,0
20230830,155500,1629929310,3355,3355,3355,3355,0
20230830,155400,1629929310,3355,3355,3355,3355,0
20230830,155300,1629929310,3355,3355,3355,3355,8983
20230830,155200,1629929310,3355,3355,3355,3355,0
20230830,155100,1629929310,3355,3355,3355,3355,0
20230830,155000,1629929310,3355,3355,3355,3355,0
20230830,154900,1629929310,3355,3355,3355,3355,0
20230830,154800,1629929310,3355,3355,3355,3355,0
20230830,154700,1629929310,3355,3355,3355,3355,0
20230830,154600,1629929310,3355,3355,3355,3355,0
20230830,154500,1629929310,3355,3355,3355,3355,0
20230830,154400,1629929310,3355,3355,3355,3355,0
20230830,154300,1629929310,3355,3355,3355,3355,0
20230830,154200,1629929310,3355,3355,3355,3355,0
20230830,154100,1629929310,3355,3355,3355,3355,0
20230830,154000,1629929310,3355,3355,3355,3355,0
20230830,153900,1629929310,3355,3355,3355,3355,0
20230830,153800,1629929310,3355,3355,3355,3355,0
20230830,153700,1629929310,3355,3355,3355,3355,0
20230830,153600,1629929310,3355,3355,3355,3355,0
20230830,153500,1629929310,3355,3355,3355,3355,0
20230830,153400,1629929310,3355,3355,3355,3355,0
20230830,153300,1629929310,3355,3355,3355,3355,0
20230830,153200,1629929310,3355,3355,3355,3355,0
20230830,153100,1629929310,3355,3355,3355,3355,0
20230830,153000,1629929310,3355,3355,3355,3355,8983
20230830,152900,1599791345,3350,3350,3350,3350,0
20230830,152800,1599791345,3350,3350,3350,3350,0
20230830,152700,1599791345,3350,3350,3350,3350,0
20230830,152600,1599791345,3350,3350,3350,3350,0
20230830,152500,1599791345,3350,3350,3350,3350,0
20230830,152400,1599791345,3350,3350,3350,3350,0
20230830,152300,1599791345,3350,3350,3350,3350,0
20230830,152200,1599791345,3350,3350,3350,3350,0
20230830,152100,1599791345,3350,3350,3350,3350,0
20230830,152000,1599791345,3350,3350,3350,3350,0
20230830,151900,1599791345,3350,3350,3355,3350,411
20230830,151800,1598414485,3355,3350,3355,3350,320
20230830,151700,1597341665,3350,3350,3350,3350,1598
20230830,151600,1591988365,3350,3350,3350,3350,451
20230830,151500,1590477515,3350,3350,3350,3350,530
20230830,151400,1588702015,3355,3355,3355,3350,863
20230830,151300,1585808170,3350,3355,3355,3350,626
20230830,151200,1583708215,3350,3350,3355,3350,606
20230830,151100,1581677590,3355,3355,3355,3355,1
20230830,151000,1581674235,3350,3350,3350,3350,0
20230830,150900,1581674235,3350,3350,3350,3350,1430
20230830,150800,1576883735,3355,3350,3355,3350,4734
20230830,150700,1561019840,3355,3350,3355,3350,672
20230830,150600,1558768140,3350,3350,3350,3350,1161
20230830,150500,1554878790,3350,3350,3350,3350,4
20230830,150400,1554865390,3355,3355,3355,3350,102
20230830,150300,1554523185,3350,3350,3350,3350,8
20230830,150200,1554496385,3355,3355,3355,3355,52
20230830,150100,1554321925,3355,3350,3355,3350,172
20230830,150000,1553745675,3350,3350,3350,3350,184
20230830,145900,1553129275,3350,3355,3355,3350,887
20230830,145800,1550157815,3355,3360,3360,3355,3830
20230830,145700,1537308160,3355,3355,3355,3350,4020
20230830,145600,1523821520,3355,3355,3355,3355,4389
20230830,145500,1509096425,3355,3360,3360,3355,35
20230830,145400,1508978850,3355,3355,3355,3355,6
20230830,145300,1508958720,3355,3355,3355,3355,4300
20230830,145200,1494532220,3355,3355,3355,3355,0
20230830,145100,1494532220,3355,3355,3355,3355,171
20230830,145000,1493958515,3355,3355,3360,3355,279
20230830,144900,1493021470,3355,3355,3355,3355,547
20230830,144800,1491186285,3355,3355,3355,3355,1079
20230830,144700,1487566240,3355,3355,3355,3355,302
20230830,144600,1486553030,3355,3355,3355,3355,89
20230830,144500,1486254435,3355,3355,3355,3355,421
20230830,144400,1484841980,3360,3360,3360,3360,106
20230830,144300,1484485820,3355,3355,3360,3355,1360
20230830,144200,1479923015,3350,3350,3350,3350,10
20230830,144100,1479889515,3355,3350,3355,3350,1242
20230830,144000,1475728025,3355,3355,3355,3355,113
20230830,143900,1475348910,3350,3350,3350,3350,0
20230830,143800,1475348910,3350,3350,3355,3350,3554
20230830,143700,1463443005,3355,3355,3355,3355,2
20230830,143600,1463436295,3355,3355,3355,3355,1
20230830,143500,1463432940,3350,3350,3350,3350,105
20230830,143400,1463081190,3350,3350,3350,3350,732
20230830,143300,1460628990,3355,3355,3355,3355,2
20230830,143200,1460622280,3355,3355,3355,3355,680
20230830,143100,1458340880,3355,3355,3355,3355,70
20230830,143000,1458106030,3350,3350,3350,3350,1737
20230830,142900,1452287080,3350,3350,3350,3350,117
20230830,142800,1451895130,3350,3355,3355,3350,736
20230830,142700,1449428050,3360,3360,3360,3355,2462
20230830,142600,1441160980,3355,3355,3360,3355,3150
20230830,142500,1430582630,3355,3360,3360,3355,135
20230830,142400,1430129205,3355,3350,3355,3350,358
20230830,142300,1428928310,3350,3355,3355,3350,510
20230830,142200,1427217310,3350,3355,3355,3350,26
20230830,142100,1427130205,3350,3355,3355,3350,87
20230830,142000,1426838505,3355,3360,3360,3355,849
20230830,141900,1423988610,3355,3355,3355,3355,126
20230830,141800,1423565880,3355,3355,3355,3355,111
20230830,141700,1423193475,3355,3355,3355,3350,510
20230830,141600,1421482465,3355,3350,3355,3350,148
20230830,141500,1420986160,3355,3350,3355,3350,63
20230830,141400,1420775105,3350,3355,3355,3350,1226
20230830,141300,1416667765,3355,3355,3355,3355,478
20230830,141200,1415064075,3355,3355,3355,3355,476
20230830,141100,1413467095,3355,3355,3355,3355,1145
20230830,141000,1409625620,3355,3355,3355,3355,220
20230830,140900,1408887520,3355,3360,3360,3355,513
20230830,140800,1407166355,3360,3360,3360,3360,6
20230830,140700,1407146195,3360,3360,3360,3360,954
20230830,140600,1403940755,3365,3365,3365,3365,0
20230830,140500,1403940755,3365,3365,3365,3365,30
20230830,140400,1403839805,3365,3365,3365,3365,232
20230830,140300,1403059125,3365,3365,3365,3365,102
20230830,140200,1402715895,3365,3360,3365,3360,283
20230830,140100,1401763700,3365,3365,3365,3365,535
20230830,140000,1399963425,3365,3365,3365,3360,734
20230830,135900,1397494015,3365,3365,3365,3365,0
20230830,135800,1397494015,3365,3365,3365,3365,0
20230830,135700,1397494015,3365,3360,3365,3360,1880
20230830,135600,1391172715,3360,3360,3360,3360,890
20230830,135500,1388182315,3360,3365,3365,3360,1008
20230830,135400,1384795395,3365,3365,3365,3365,31
20230830,135300,1384691080,3365,3365,3365,3365,202
20230830,135200,1384011350,3365,3365,3365,3365,100
20230830,135100,1383674850,3360,3360,3360,3360,600
20230830,135000,1381658850,3360,3360,3360,3360,83
20230830,134900,1381379970,3360,3360,3360,3360,615
20230830,134800,1379313570,3365,3365,3365,3365,642
20230830,134700,1377153240,3365,3365,3365,3365,321
20230830,134600,1376073075,3360,3365,3365,3360,509
20230830,134500,1374362670,3365,3360,3365,3360,100
20230830,134400,1374026220,3360,3360,3360,3355,12
20230830,134300,1373985925,3360,3360,3360,3360,200
20230830,134200,1373313925,3355,3355,3355,3355,0
20230830,134100,1373313925,3355,3355,3355,3355,391
20230830,134000,1372002120,3355,3360,3360,3355,1641
20230830,133900,1366493355,3360,3360,3360,3360,310
20230830,133800,1365451755,3360,3360,3360,3360,1
20230830,133700,1365448395,3360,3355,3360,3355,34
20230830,133600,1365334245,3360,3360,3360,3355,203
20230830,133500,1364652330,3355,3355,3355,3355,300
20230830,133400,1363645830,3355,3355,3355,3355,595
20230830,133300,1361649605,3360,3360,3360,3360,1
20230830,133200,1361646245,3355,3355,3355,3355,2268
20230830,133100,1354037105,3355,3355,3355,3355,0
20230830,133000,1354037105,3355,3355,3355,3355,23
20230830,132900,1353959940,3355,3355,3355,3355,10
20230830,132800,1353926390,3360,3355,3360,3355,244
20230830,132700,1353106745,3360,3360,3360,3360,0
20230830,132600,1353106745,3360,3355,3360,3355,1090
20230830,132500,1349449785,3355,3355,3355,3355,211
20230830,132400,1348741880,3360,3355,3360,3355,15
20230830,132300,1348691550,3360,3360,3360,3355,95
20230830,132200,1348372670,3355,3355,3355,3355,16
20230830,132100,1348318990,3355,3355,3355,3355,2
20230830,132000,1348312280,3355,3360,3360,3355,110
20230830,131900,1347943180,3360,3360,3360,3360,0
20230830,131800,1347943180,3360,3355,3360,3355,1432
20230830,131700,1343138815,3360,3360,3360,3355,3016
20230830,131600,1333016135,3360,3360,3360,3360,108
20230830,131500,1332653255,3360,3360,3365,3355,2955
20230830,131400,1322735980,3360,3360,3360,3360,5
20230830,131300,1322719180,3360,3360,3360,3360,429
20230830,131200,1321277740,3360,3360,3360,3360,0
20230830,131100,1321277740,3360,3360,3360,3360,530
20230830,131000,1319496940,3365,3360,3365,3360,71
20230830,130900,1319258030,3365,3365,3365,3365,0
20230830,130800,1319258030,3365,3365,3365,3365,1
20230830,130700,1319254665,3360,3360,3360,3360,182
20230830,130600,1318643145,3360,3360,3360,3360,1
20230830,130500,1318639785,3360,3360,3360,3360,100
20230830,130400,1318303785,3360,3360,3360,3360,98
20230830,130300,1317974505,3360,3360,3360,3360,34
20230830,130200,1317860265,3360,3360,3360,3360,353
20230830,130100,1316674185,3355,3355,3355,3355,592
20230830,130000,1314688025,3355,3355,3355,3355,58
20230830,125900,1314493435,3355,3355,3355,3355,50
20230830,125800,1314325685,3355,3355,3360,3355,812
20230830,125700,1311600910,3360,3360,3360,3360,0
20230830,125600,1311600910,3360,3355,3360,3355,71
20230830,125500,1311362655,3355,3355,3355,3355,250
20230830,125400,1310523905,3355,3355,3355,3355,0
20230830,125300,1310523905,3355,3365,3365,3355,3001
20230830,125200,1300453535,3360,3360,3360,3360,6
20230830,125100,1300433375,3365,3365,3365,3365,1
20230830,125000,1300430010,3360,3360,3360,3360,7
20230830,124900,1300406490,3360,3360,3360,3360,196
20230830,124800,1299747930,3360,3360,3370,3360,1695
20230830,124700,1294047720,3360,3375,3375,3360,815
20230830,124600,1291305555,3370,3370,3370,3365,1051
20230830,124500,1287765185,3370,3370,3370,3370,103
20230830,124400,1287418075,3360,3360,3360,3360,0
20230830,124300,1287418075,3360,3360,3360,3360,0
20230830,124200,1287418075,3360,3370,3375,3360,180
20230830,124100,1286812395,3365,3365,3365,3365,70
20230830,124000,1286576845,3370,3370,3370,3370,1
20230830,123900,1286573475,3370,3370,3370,3370,20
20230830,123800,1286506075,3375,3365,3375,3365,2412
20230830,123700,1278377885,3370,3365,3370,3365,3843
20230830,123600,1265431350,3360,3360,3360,3360,97
20230830,123500,1265105430,3355,3365,3365,3355,73
20230830,123400,1264860300,3360,3360,3360,3360,700
20230830,123300,1262508300,3360,3365,3365,3360,104
20230830,123200,1262158345,3365,3365,3365,3365,50
20230830,123100,1261990095,3365,3365,3365,3365,1
20230830,123000,1261986730,3360,3360,3360,3360,1183
20230830,122900,1258011850,3355,3355,3355,3355,0
20230830,122800,1258011850,3355,3365,3365,3355,515
20230830,122700,1256282645,3365,3365,3365,3365,1
20230830,122600,1256279280,3365,3360,3365,3360,739
20230830,122500,1253792695,3365,3365,3365,3365,0
20230830,122400,1253792695,3365,3365,3365,3365,8
20230830,122300,1253765775,3365,3365,3365,3365,0
20230830,122200,1253765775,3365,3365,3365,3365,3
20230830,122100,1253755680,3365,3355,3365,3355,2296
20230830,122000,1246050870,3355,3355,3355,3355,2378
20230830,121900,1238072680,3355,3360,3360,3355,2634
20230830,121800,1229224450,3360,3365,3365,3360,1633
20230830,121700,1223733280,3370,3370,3370,3370,0
20230830,121600,1223733280,3370,3370,3370,3370,1
20230830,121500,1223729910,3365,3370,3370,3365,759
20230830,121400,1221172530,3370,3365,3370,3365,101
20230830,121300,1220832660,3365,3370,3370,3365,237
20230830,121200,1220034020,3370,3360,3370,3360,1623
20230830,121100,1214578180,3360,3360,3360,3360,214
20230830,121000,1213859140,3360,3365,3365,3360,3389
20230830,120900,1202467015,3370,3360,3370,3360,515
20230830,120800,1200735640,3365,3365,3365,3365,3
20230830,120700,1200725545,3365,3365,3365,3365,476
20230830,120600,1199123805,3365,3365,3365,3365,0
20230830,120500,1199123805,3365,3365,3365,3365,10
20230830,120400,1199090155,3370,3370,3370,3370,1268
20230830,120300,1194816995,3370,3375,3375,3370,60
20230830,120200,1194614745,3375,3365,3375,3365,524
20230830,120100,1192851340,3365,3365,3365,3365,11
20230830,120000,1192814325,3365,3365,3365,3365,374
20230830,115900,1191555815,3365,3365,3365,3365,2
20230830,115800,1191549085,3355,3355,3355,3355,114
20230830,115700,1191166615,3355,3370,3370,3355,5421
20230830,115600,1172953525,3370,3375,3380,3370,7661
20230830,115500,1147121480,3375,3375,3380,3375,3298
20230830,115400,1135979770,3380,3380,3390,3370,17830
20230830,115300,1075795375,3390,3385,3390,3375,7456
20230830,115200,1050575145,3375,3395,3395,3375,9351
20230830,115100,1018939995,3385,3380,3395,3375,10273
20230830,115000,984200265,3375,3385,3385,3375,6734
20230830,114900,961457995,3380,3390,3390,3375,9941
20230830,114800,927851325,3380,3380,3400,3380,7309
20230830,114700,903070135,3380,3410,3410,3375,9473
20230830,114600,870888530,3405,3355,3405,3355,41850
20230830,114500,729346960,3350,3350,3355,3350,384
20230830,114400,728059800,3350,3355,3355,3350,738
20230830,114300,725584950,3350,3350,3350,3350,75
20230830,114200,725333700,3350,3350,3350,3350,0
20230830,114100,725333700,3350,3350,3350,3350,2047
20230830,114000,718476250,3350,3350,3350,3350,210
20230830,113900,717772750,3350,3355,3355,3350,459
20230830,113800,716233600,3350,3350,3350,3350,121
20230830,113700,715828250,3350,3355,3355,3350,343
20230830,113600,714677745,3355,3355,3355,3355,150
20230830,113500,714174495,3355,3355,3355,3355,988
20230830,113400,710859755,3360,3355,3360,3355,250
20230830,113300,710020260,3355,3355,3360,3355,1100
20230830,113200,706329755,3360,3355,3360,3355,1665
20230830,113100,700742940,3360,3360,3360,3360,0
20230830,113000,700742940,3360,3360,3360,3360,0
20230830,112900,700742940,3360,3360,3360,3360,1
20230830,112800,700739580,3360,3360,3360,3360,1882
20230830,112700,694416060,3360,3365,3365,3360,1718
20230830,112600,688643555,3360,3365,3365,3360,6
20230830,112500,688623370,3365,3365,3365,3365,442
20230830,112400,687136040,3365,3365,3365,3365,20
20230830,112300,687068740,3365,3360,3365,3360,905
20230830,112200,684026925,3365,3365,3365,3365,127
20230830,112100,683599570,3360,3365,3365,3360,301
20230830,112000,682588195,3365,3365,3365,3365,1115
20230830,111900,678836220,3365,3365,3365,3365,250
20230830,111800,677994970,3360,3360,3360,3360,1000
20230830,111700,674634970,3355,3355,3355,3355,0
20230830,111600,674634970,3355,3360,3360,3355,1659
20230830,111500,669061950,3360,3360,3360,3360,100
20230830,111400,668725950,3355,3355,3360,3355,521
20230830,111300,666977740,3360,3355,3360,3355,1067
20230830,111200,663397620,3355,3355,3355,3355,150
20230830,111100,662894370,3350,3350,3350,3350,119
20230830,111000,662495720,3350,3350,3350,3350,0
20230830,110900,662495720,3350,3355,3355,3350,6
20230830,110800,662475595,3360,3360,3360,3360,0
20230830,110700,662475595,3360,3360,3360,3355,35
20230830,110600,662358120,3360,3360,3360,3360,4
20230830,110500,662344680,3360,3360,3360,3360,31
20230830,110400,662240520,3350,3355,3360,3350,5198
20230830,110300,644794955,3350,3350,3350,3350,0
20230830,110200,644794955,3350,3350,3350,3350,0
20230830,110100,644794955,3350,3350,3350,3350,1578
20230830,110000,639508655,3350,3350,3350,3350,1033
20230830,105900,636048105,3350,3350,3350,3350,100
20230830,105800,635713105,3355,3355,3355,3355,0
20230830,105700,635713105,3355,3350,3355,3350,583
20230830,105600,633759905,3355,3355,3355,3355,0
20230830,105500,633759905,3355,3355,3355,3355,0
20230830,105400,633759905,3355,3340,3355,3340,30
20230830,105300,633659405,3335,3360,3360,3335,5497
20230830,105200,615262545,3360,3360,3360,3340,9691
20230830,105100,582763270,3360,3360,3360,3360,267
20230830,105000,581866150,3360,3360,3360,3360,1267
20230830,104900,577609030,3355,3355,3355,3355,307
20230830,104800,576579045,3355,3360,3360,3355,1000
20230830,104700,573220545,3365,3365,3365,3365,148
20230830,104600,572722525,3360,3355,3360,3355,2679
20230830,104500,563723590,3355,3355,3355,3355,1713
20230830,104400,557976475,3355,3355,3355,3355,707
20230830,104300,555604490,3355,3355,3355,3355,200
20230830,104200,554933490,3350,3350,3350,3350,1
20230830,104100,554930140,3350,3345,3350,3345,4175
20230830,104000,540953930,3345,3345,3345,3340,121
20230830,103900,540549190,3350,3350,3350,3350,1
20230830,103800,540545840,3345,3345,3345,3345,1083
20230830,103700,536923205,3345,3340,3345,3335,504
20230830,103600,535242100,3340,3340,3340,3340,1407
20230830,103500,530542720,3340,3350,3350,3340,613
20230830,103400,528491740,3345,3350,3350,3340,253
20230830,103300,527645525,3340,3345,3345,3335,7779
20230830,103200,501661205,3350,3350,3350,3345,163
20230830,103100,501115960,3345,3345,3350,3345,3522
20230830,103000,489334845,3350,3355,3355,3350,917
20230830,102900,486262310,3360,3355,3360,3355,57
20230830,102800,486070795,3350,3350,3350,3350,370
20230830,102700,484831295,3360,3360,3360,3360,52
20230830,102600,484656575,3350,3350,3350,3350,352
20230830,102500,483477375,3350,3350,3350,3350,510
20230830,102400,481768875,3350,3350,3350,3350,866
20230830,102300,478867775,3350,3355,3355,3350,2500
20230830,102200,470492250,3355,3350,3355,3350,750
20230830,102100,467977250,3355,3355,3355,3355,0
20230830,102000,467977250,3355,3360,3360,3355,7
20230830,101900,467953760,3360,3360,3360,3360,19
20230830,101800,467889920,3360,3360,3360,3360,0
20230830,101700,467889920,3360,3355,3360,3350,2900
20230830,101600,458166210,3360,3360,3360,3360,908
20230830,101500,455115330,3360,3360,3360,3360,140
20230830,101400,454644930,3360,3355,3360,3355,1449
20230830,101300,449778560,3360,3355,3360,3355,6
20230830,101200,449758405,3355,3355,3360,3355,4254
20230830,101100,435486230,3355,3355,3360,3355,2690
20230830,101000,426459790,3355,3355,3360,3355,391
20230830,100900,425147935,3360,3360,3360,3360,543
20230830,100800,423323455,3360,3360,3360,3360,290
20230830,100700,422349055,3360,3360,3365,3360,1936
20230830,100600,415844090,3365,3360,3365,3360,1627
20230830,100500,410377315,3365,3365,3365,3365,94
20230830,100400,410061005,3365,3370,3370,3365,1516
20230830,100300,404958655,3365,3370,3370,3365,1850
20230830,100200,398733155,3365,3360,3365,3360,1993
20230830,100100,392026720,3360,3360,3360,3360,600
20230830,100000,390010720,3360,3365,3365,3360,349
20230830,095900,388836930,3365,3370,3370,3365,1105
20230830,095800,385118580,3360,3365,3365,3360,1253
20230830,095700,380903545,3360,3360,3360,3360,0
20230830,095600,380903545,3360,3360,3360,3360,300
20230830,095500,379895545,3365,3365,3365,3365,10
20230830,095400,379861895,3360,3360,3360,3360,501
20230830,095300,378178535,3360,3355,3360,3355,4007
20230830,095200,364715400,3355,3355,3360,3355,877
20230830,095100,361772065,3355,3360,3360,3355,1000
20230830,095000,358415955,3360,3360,3360,3360,222
20230830,094900,357670035,3365,3360,3365,3355,694
20230830,094800,355338390,3360,3365,3365,3360,1433
20230830,094700,350523505,3365,3365,3365,3365,32
20230830,094600,350415825,3365,3365,3365,3365,11
20230830,094500,350378810,3365,3365,3365,3365,117
20230830,094400,349985105,3365,3370,3370,3365,69
20230830,094300,349752815,3370,3365,3370,3360,705
20230830,094200,347383215,3375,3370,3375,3365,1161
20230830,094100,343473885,3380,3375,3380,3375,2
20230830,094000,343467130,3380,3375,3380,3375,338
20230830,093900,342325755,3375,3375,3380,3375,285
20230830,093800,341363760,3380,3380,3380,3380,445
20230830,093700,339859660,3380,3375,3380,3370,165
20230830,093600,339302815,3380,3365,3380,3365,2301
20230830,093500,331547030,3365,3370,3370,3365,1704
20230830,093400,325808380,3375,3375,3375,3370,488
20230830,093300,324161470,3375,3375,3375,3370,782
20230830,093200,321525835,3375,3370,3375,3370,919
20230830,093100,318428800,3375,3380,3380,3370,569
20230830,093000,316510725,3380,3380,3380,3375,3465
20230830,092900,304804365,3380,3370,3380,3365,6725
20230830,092800,282105215,3370,3360,3375,3360,1375
20230830,092700,277476525,3365,3365,3365,3365,3
20230830,092600,277466430,3360,3370,3370,3360,189
20230830,092500,276830385,3370,3375,3375,3370,2058
20230830,092400,269889575,3375,3370,3375,3370,1035
20230830,092300,266401475,3365,3360,3370,3360,4429
20230830,092200,251492340,3360,3360,3360,3355,3163
20230830,092100,240864995,3355,3370,3370,3350,4920
20230830,092000,224355100,3370,3365,3370,3360,1249
20230830,091900,220152215,3365,3365,3370,3365,1074
20230830,091800,216538195,3365,3355,3365,3355,1590
20230830,091700,211199415,3355,3360,3360,3355,604
20230830,091600,209172955,3360,3365,3365,3360,330
20230830,091500,208064005,3365,3365,3370,3365,1289
20230830,091400,203726515,3365,3365,3370,3365,1367
20230830,091300,199126555,3365,3355,3370,3355,1733
20230830,091200,193306385,3350,3350,3355,3350,295
20230830,091100,192317105,3355,3365,3370,3355,273
20230830,091000,191399355,3370,3370,3375,3365,719
20230830,090900,188979355,3335,3385,3390,3335,10000
20230830,090800,155463840,3360,3390,3395,3360,8347
20230830,090700,127197710,3390,3355,3390,3355,13997
20230830,090600,79998785,3355,3355,3360,3355,1900
20230830,090500,73622865,3360,3345,3360,3345,2249
20230830,090400,66088645,3340,3340,3345,3340,769
20230830,090300,63519715,3345,3365,3370,3340,9392
20230830,090200,31933375,3370,3340,3370,3340,1755
20230830,090100,26043320,3345,3355,3365,3345,1546
20230830,090000,20866185,3365,3375,3375,3355,6183