KissMeData/200470/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201000,383218795,3365,3365,3365,3365,3150
20230804,200900,383218795,3365,3365,3365,3365,0
20230804,200800,383218795,3365,3365,3365,3365,0
20230804,200700,383218795,3365,3365,3365,3365,0
20230804,200600,383218795,3365,3365,3365,3365,0
20230804,200500,383218795,3365,3365,3365,3365,0
20230804,200400,383218795,3365,3365,3365,3365,0
20230804,200300,383218795,3365,3365,3365,3365,0
20230804,200200,383218795,3365,3365,3365,3365,0
20230804,200100,383218795,3365,3365,3365,3365,0
20230804,200000,383218795,3365,3365,3365,3365,0
20230804,195900,383218795,3365,3365,3365,3365,0
20230804,195800,383218795,3365,3365,3365,3365,0
20230804,195700,383218795,3365,3365,3365,3365,0
20230804,195600,383218795,3365,3365,3365,3365,0
20230804,195500,383218795,3365,3365,3365,3365,0
20230804,195400,383218795,3365,3365,3365,3365,0
20230804,195300,383218795,3365,3365,3365,3365,0
20230804,195200,383218795,3365,3365,3365,3365,0
20230804,195100,383218795,3365,3365,3365,3365,0
20230804,195000,383218795,3365,3365,3365,3365,0
20230804,194900,383218795,3365,3365,3365,3365,0
20230804,194800,383218795,3365,3365,3365,3365,0
20230804,194700,383218795,3365,3365,3365,3365,0
20230804,194600,383218795,3365,3365,3365,3365,0
20230804,194500,383218795,3365,3365,3365,3365,0
20230804,194400,383218795,3365,3365,3365,3365,0
20230804,194300,383218795,3365,3365,3365,3365,0
20230804,194200,383218795,3365,3365,3365,3365,0
20230804,194100,383218795,3365,3365,3365,3365,0
20230804,194000,383218795,3365,3365,3365,3365,3150
20230804,193900,383218795,3365,3365,3365,3365,0
20230804,193800,383218795,3365,3365,3365,3365,0
20230804,193700,383218795,3365,3365,3365,3365,0
20230804,193600,383218795,3365,3365,3365,3365,0
20230804,193500,383218795,3365,3365,3365,3365,0
20230804,193400,383218795,3365,3365,3365,3365,0
20230804,193300,383218795,3365,3365,3365,3365,0
20230804,193200,383218795,3365,3365,3365,3365,0
20230804,193100,383218795,3365,3365,3365,3365,0
20230804,193000,383218795,3365,3365,3365,3365,0
20230804,192900,383218795,3365,3365,3365,3365,0
20230804,192800,383218795,3365,3365,3365,3365,0
20230804,192700,383218795,3365,3365,3365,3365,0
20230804,192600,383218795,3365,3365,3365,3365,0
20230804,192500,383218795,3365,3365,3365,3365,0
20230804,192400,383218795,3365,3365,3365,3365,0
20230804,192300,383218795,3365,3365,3365,3365,0
20230804,192200,383218795,3365,3365,3365,3365,0
20230804,192100,383218795,3365,3365,3365,3365,0
20230804,192000,383218795,3365,3365,3365,3365,0
20230804,191900,383218795,3365,3365,3365,3365,0
20230804,191800,383218795,3365,3365,3365,3365,0
20230804,191700,383218795,3365,3365,3365,3365,0
20230804,191600,383218795,3365,3365,3365,3365,0
20230804,191500,383218795,3365,3365,3365,3365,0
20230804,191400,383218795,3365,3365,3365,3365,0
20230804,191300,383218795,3365,3365,3365,3365,0
20230804,191200,383218795,3365,3365,3365,3365,0
20230804,191100,383218795,3365,3365,3365,3365,0
20230804,191000,383218795,3365,3365,3365,3365,3150
20230804,190900,383218795,3365,3365,3365,3365,0
20230804,190800,383218795,3365,3365,3365,3365,0
20230804,190700,383218795,3365,3365,3365,3365,0
20230804,190600,383218795,3365,3365,3365,3365,0
20230804,190500,383218795,3365,3365,3365,3365,0
20230804,190400,383218795,3365,3365,3365,3365,0
20230804,190300,383218795,3365,3365,3365,3365,0
20230804,190200,383218795,3365,3365,3365,3365,0
20230804,190100,383218795,3365,3365,3365,3365,0
20230804,190000,383218795,3365,3365,3365,3365,0
20230804,185900,383218795,3365,3365,3365,3365,0
20230804,185800,383218795,3365,3365,3365,3365,0
20230804,185700,383218795,3365,3365,3365,3365,0
20230804,185600,383218795,3365,3365,3365,3365,0
20230804,185500,383218795,3365,3365,3365,3365,0
20230804,185400,383218795,3365,3365,3365,3365,0
20230804,185300,383218795,3365,3365,3365,3365,0
20230804,185200,383218795,3365,3365,3365,3365,0
20230804,185100,383218795,3365,3365,3365,3365,0
20230804,185000,383218795,3365,3365,3365,3365,0
20230804,184900,383218795,3365,3365,3365,3365,0
20230804,184800,383218795,3365,3365,3365,3365,0
20230804,184700,383218795,3365,3365,3365,3365,0
20230804,184600,383218795,3365,3365,3365,3365,0
20230804,184500,383218795,3365,3365,3365,3365,0
20230804,184400,383218795,3365,3365,3365,3365,0
20230804,184300,383218795,3365,3365,3365,3365,0
20230804,184200,383218795,3365,3365,3365,3365,0
20230804,184100,383218795,3365,3365,3365,3365,0
20230804,184000,383218795,3365,3365,3365,3365,3150
20230804,183900,383218795,3365,3365,3365,3365,0
20230804,183800,383218795,3365,3365,3365,3365,0
20230804,183700,383218795,3365,3365,3365,3365,0
20230804,183600,383218795,3365,3365,3365,3365,0
20230804,183500,383218795,3365,3365,3365,3365,0
20230804,183400,383218795,3365,3365,3365,3365,0
20230804,183300,383218795,3365,3365,3365,3365,0
20230804,183200,383218795,3365,3365,3365,3365,0
20230804,183100,383218795,3365,3365,3365,3365,0
20230804,183000,383218795,3365,3365,3365,3365,0
20230804,182900,383218795,3365,3365,3365,3365,0
20230804,182800,383218795,3365,3365,3365,3365,0
20230804,182700,383218795,3365,3365,3365,3365,0
20230804,182600,383218795,3365,3365,3365,3365,0
20230804,182500,383218795,3365,3365,3365,3365,0
20230804,182400,383218795,3365,3365,3365,3365,0
20230804,182300,383218795,3365,3365,3365,3365,0
20230804,182200,383218795,3365,3365,3365,3365,0
20230804,182100,383218795,3365,3365,3365,3365,0
20230804,182000,383218795,3365,3365,3365,3365,0
20230804,181900,383218795,3365,3365,3365,3365,0
20230804,181800,383218795,3365,3365,3365,3365,0
20230804,181700,383218795,3365,3365,3365,3365,0
20230804,181600,383218795,3365,3365,3365,3365,0
20230804,181500,383218795,3365,3365,3365,3365,0
20230804,181400,383218795,3365,3365,3365,3365,0
20230804,181300,383218795,3365,3365,3365,3365,0
20230804,181200,383218795,3365,3365,3365,3365,0
20230804,181100,383218795,3365,3365,3365,3365,0
20230804,181000,383218795,3365,3365,3365,3365,3150
20230804,180900,383218795,3365,3365,3365,3365,0
20230804,180800,383218795,3365,3365,3365,3365,0
20230804,180700,383218795,3365,3365,3365,3365,0
20230804,180600,383218795,3365,3365,3365,3365,0
20230804,180500,383218795,3365,3365,3365,3365,0
20230804,180400,383218795,3365,3365,3365,3365,0
20230804,180300,383218795,3365,3365,3365,3365,0
20230804,180200,383218795,3365,3365,3365,3365,0
20230804,180100,383218795,3365,3365,3365,3365,0
20230804,180000,383218795,3365,3365,3365,3365,0
20230804,175900,383218795,3365,3365,3365,3365,0
20230804,175800,383218795,3365,3365,3365,3365,0
20230804,175700,383218795,3365,3365,3365,3365,0
20230804,175600,383218795,3365,3365,3365,3365,0
20230804,175500,383218795,3365,3365,3365,3365,0
20230804,175400,383218795,3365,3365,3365,3365,0
20230804,175300,383218795,3365,3365,3365,3365,0
20230804,175200,383218795,3365,3365,3365,3365,0
20230804,175100,383218795,3365,3365,3365,3365,0
20230804,175000,383218795,3365,3365,3365,3365,0
20230804,174900,383218795,3365,3365,3365,3365,0
20230804,174800,383218795,3365,3365,3365,3365,0
20230804,174700,383218795,3365,3365,3365,3365,0
20230804,174600,383218795,3365,3365,3365,3365,0
20230804,174500,383218795,3365,3365,3365,3365,0
20230804,174400,383218795,3365,3365,3365,3365,0
20230804,174300,383218795,3365,3365,3365,3365,0
20230804,174200,383218795,3365,3365,3365,3365,0
20230804,174100,383218795,3365,3365,3365,3365,0
20230804,174000,383218795,3365,3365,3365,3365,3150
20230804,173900,383218795,3365,3365,3365,3365,0
20230804,173800,383218795,3365,3365,3365,3365,0
20230804,173700,383218795,3365,3365,3365,3365,0
20230804,173600,383218795,3365,3365,3365,3365,0
20230804,173500,383218795,3365,3365,3365,3365,0
20230804,173400,383218795,3365,3365,3365,3365,0
20230804,173300,383218795,3365,3365,3365,3365,0
20230804,173200,383218795,3365,3365,3365,3365,0
20230804,173100,383218795,3365,3365,3365,3365,0
20230804,173000,383218795,3365,3365,3365,3365,0
20230804,172900,383218795,3365,3365,3365,3365,0
20230804,172800,383218795,3365,3365,3365,3365,0
20230804,172700,383218795,3365,3365,3365,3365,0
20230804,172600,383218795,3365,3365,3365,3365,0
20230804,172500,383218795,3365,3365,3365,3365,0
20230804,172400,383218795,3365,3365,3365,3365,0
20230804,172300,383218795,3365,3365,3365,3365,0
20230804,172200,383218795,3365,3365,3365,3365,0
20230804,172100,383218795,3365,3365,3365,3365,0
20230804,172000,383218795,3365,3365,3365,3365,0
20230804,171900,383218795,3365,3365,3365,3365,0
20230804,171800,383218795,3365,3365,3365,3365,0
20230804,171700,383218795,3365,3365,3365,3365,0
20230804,171600,383218795,3365,3365,3365,3365,0
20230804,171500,383218795,3365,3365,3365,3365,0
20230804,171400,383218795,3365,3365,3365,3365,0
20230804,171300,383218795,3365,3365,3365,3365,0
20230804,171200,383218795,3365,3365,3365,3365,0
20230804,171100,383218795,3365,3365,3365,3365,0
20230804,171000,383218795,3365,3365,3365,3365,3150
20230804,170900,383218795,3365,3365,3365,3365,0
20230804,170800,383218795,3365,3365,3365,3365,0
20230804,170700,383218795,3365,3365,3365,3365,0
20230804,170600,383218795,3365,3365,3365,3365,0
20230804,170500,383218795,3365,3365,3365,3365,0
20230804,170400,383218795,3365,3365,3365,3365,0
20230804,170300,383218795,3365,3365,3365,3365,0
20230804,170200,383218795,3365,3365,3365,3365,0
20230804,170100,383218795,3365,3365,3365,3365,0
20230804,170000,383218795,3365,3365,3365,3365,0
20230804,165900,383218795,3365,3365,3365,3365,0
20230804,165800,383218795,3365,3365,3365,3365,0
20230804,165700,383218795,3365,3365,3365,3365,0
20230804,165600,383218795,3365,3365,3365,3365,0
20230804,165500,383218795,3365,3365,3365,3365,0
20230804,165400,383218795,3365,3365,3365,3365,0
20230804,165300,383218795,3365,3365,3365,3365,0
20230804,165200,383218795,3365,3365,3365,3365,0
20230804,165100,383218795,3365,3365,3365,3365,0
20230804,165000,383218795,3365,3365,3365,3365,0
20230804,164900,383218795,3365,3365,3365,3365,0
20230804,164800,383218795,3365,3365,3365,3365,0
20230804,164700,383218795,3365,3365,3365,3365,0
20230804,164600,383218795,3365,3365,3365,3365,0
20230804,164500,383218795,3365,3365,3365,3365,0
20230804,164400,383218795,3365,3365,3365,3365,0
20230804,164300,383218795,3365,3365,3365,3365,0
20230804,164200,383218795,3365,3365,3365,3365,0
20230804,164100,383218795,3365,3365,3365,3365,0
20230804,164000,383218795,3365,3365,3365,3365,3150
20230804,163900,383218795,3365,3365,3365,3365,0
20230804,163800,383218795,3365,3365,3365,3365,0
20230804,163700,383218795,3365,3365,3365,3365,0
20230804,163600,383218795,3365,3365,3365,3365,0
20230804,163500,383218795,3365,3365,3365,3365,0
20230804,163400,383218795,3365,3365,3365,3365,0
20230804,163300,383218795,3365,3365,3365,3365,0
20230804,163200,383218795,3365,3365,3365,3365,0
20230804,163100,383218795,3365,3365,3365,3365,0
20230804,163000,383218795,3365,3365,3365,3365,0
20230804,162900,383218795,3365,3365,3365,3365,0
20230804,162800,383218795,3365,3365,3365,3365,0
20230804,162700,383218795,3365,3365,3365,3365,0
20230804,162600,383218795,3365,3365,3365,3365,0
20230804,162500,383218795,3365,3365,3365,3365,0
20230804,162400,383218795,3365,3365,3365,3365,0
20230804,162300,383218795,3365,3365,3365,3365,0
20230804,162200,383218795,3365,3365,3365,3365,0
20230804,162100,383218795,3365,3365,3365,3365,0
20230804,162000,383218795,3365,3365,3365,3365,0
20230804,161900,383218795,3365,3365,3365,3365,0
20230804,161800,383218795,3365,3365,3365,3365,0
20230804,161700,383218795,3365,3365,3365,3365,0
20230804,161600,383218795,3365,3365,3365,3365,0
20230804,161500,383218795,3365,3365,3365,3365,0
20230804,161400,383218795,3365,3365,3365,3365,0
20230804,161300,383218795,3365,3365,3365,3365,0
20230804,161200,383218795,3365,3365,3365,3365,0
20230804,161100,383218795,3365,3365,3365,3365,0
20230804,161000,383218795,3365,3365,3365,3365,3150
20230804,160900,383218795,3365,3365,3365,3365,0
20230804,160800,383218795,3365,3365,3365,3365,0
20230804,160700,383218795,3365,3365,3365,3365,0
20230804,160600,383218795,3365,3365,3365,3365,0
20230804,160500,383218795,3365,3365,3365,3365,0
20230804,160400,383218795,3365,3365,3365,3365,0
20230804,160300,383218795,3365,3365,3365,3365,0
20230804,160200,383218795,3365,3365,3365,3365,0
20230804,160100,383218795,3365,3365,3365,3365,0
20230804,160000,383218795,3365,3365,3365,3365,0
20230804,155900,383218795,3365,3365,3365,3365,0
20230804,155800,383218795,3365,3365,3365,3365,0
20230804,155700,383218795,3365,3365,3365,3365,0
20230804,155600,383218795,3365,3365,3365,3365,0
20230804,155500,383218795,3365,3365,3365,3365,0
20230804,155400,383218795,3365,3365,3365,3365,0
20230804,155300,383218795,3365,3365,3365,3365,0
20230804,155200,383218795,3365,3365,3365,3365,0
20230804,155100,383218795,3365,3365,3365,3365,0
20230804,155000,383218795,3365,3365,3365,3365,0
20230804,154900,383218795,3365,3365,3365,3365,0
20230804,154800,383218795,3365,3365,3365,3365,0
20230804,154700,383218795,3365,3365,3365,3365,0
20230804,154600,383218795,3365,3365,3365,3365,0
20230804,154500,383218795,3365,3365,3365,3365,0
20230804,154400,383218795,3365,3365,3365,3365,0
20230804,154300,383218795,3365,3365,3365,3365,0
20230804,154200,383218795,3365,3365,3365,3365,0
20230804,154100,383218795,3365,3365,3365,3365,0
20230804,154000,383218795,3365,3365,3365,3365,3150
20230804,153900,383218795,3365,3365,3365,3365,0
20230804,153800,383218795,3365,3365,3365,3365,0
20230804,153700,383218795,3365,3365,3365,3365,0
20230804,153600,383218795,3365,3365,3365,3365,0
20230804,153500,383218795,3365,3365,3365,3365,0
20230804,153400,383218795,3365,3365,3365,3365,0
20230804,153300,383218795,3365,3365,3365,3365,0
20230804,153200,383218795,3365,3365,3365,3365,0
20230804,153100,383218795,3365,3365,3365,3365,0
20230804,153000,383218795,3365,3365,3365,3365,3150
20230804,152900,372619045,3360,3360,3360,3360,0
20230804,152800,372619045,3360,3360,3360,3360,0
20230804,152700,372619045,3360,3360,3360,3360,0
20230804,152600,372619045,3360,3360,3360,3360,0
20230804,152500,372619045,3360,3360,3360,3360,0
20230804,152400,372619045,3360,3360,3360,3360,0
20230804,152300,372619045,3360,3360,3360,3360,0
20230804,152200,372619045,3360,3360,3360,3360,0
20230804,152100,372619045,3360,3360,3360,3360,0
20230804,152000,372619045,3360,3360,3360,3360,0
20230804,151900,372619045,3360,3360,3360,3360,61
20230804,151800,372414085,3360,3360,3360,3360,40
20230804,151700,372279685,3360,3360,3360,3360,110
20230804,151600,371910085,3360,3360,3360,3360,10
20230804,151500,371876485,3360,3340,3360,3340,1403
20230804,151400,367190325,3350,3350,3350,3350,200
20230804,151300,366520325,3350,3350,3350,3350,24
20230804,151200,366439925,3360,3360,3360,3360,0
20230804,151100,366439925,3360,3360,3360,3360,0
20230804,151000,366439925,3360,3360,3360,3360,0
20230804,150900,366439925,3360,3355,3360,3355,30
20230804,150800,366339235,3365,3345,3365,3340,485
20230804,150700,364717530,3350,3350,3350,3350,0
20230804,150600,364717530,3350,3365,3365,3350,16
20230804,150500,364663915,3350,3350,3365,3350,1262
20230804,150400,360436185,3380,3380,3380,3380,0
20230804,150300,360436185,3380,3380,3380,3380,0
20230804,150200,360436185,3380,3380,3380,3380,0
20230804,150100,360436185,3380,3380,3380,3380,0
20230804,150000,360436185,3380,3380,3380,3380,0
20230804,145900,360436185,3380,3380,3380,3380,0
20230804,145800,360436185,3380,3380,3380,3380,0
20230804,145700,360436185,3380,3390,3390,3380,2
20230804,145600,360429415,3365,3385,3385,3365,2633
20230804,145500,351566370,3385,3365,3385,3365,501
20230804,145400,349880485,3385,3385,3385,3385,6
20230804,145300,349860175,3360,3360,3360,3360,31
20230804,145200,349756015,3400,3400,3400,3400,41
20230804,145100,349616615,3410,3350,3410,3350,8296
20230804,145000,321577330,3350,3350,3350,3350,20
20230804,144900,321510330,3360,3335,3360,3335,40
20230804,144800,321376325,3320,3335,3335,3320,2830
20230804,144700,311951900,3370,3370,3370,3370,0
20230804,144600,311951900,3370,3370,3370,3370,0
20230804,144500,311951900,3370,3370,3370,3370,0
20230804,144400,311951900,3370,3370,3370,3370,0
20230804,144300,311951900,3370,3340,3370,3340,295
20230804,144200,310963610,3335,3330,3335,3330,723
20230804,144100,308552905,3330,3330,3330,3330,310
20230804,144000,307520605,3335,3320,3335,3315,81
20230804,143900,307252040,3335,3335,3335,3335,0
20230804,143800,307252040,3335,3335,3335,3335,0
20230804,143700,307252040,3335,3335,3335,3335,0
20230804,143600,307252040,3335,3335,3335,3335,0
20230804,143500,307252040,3335,3335,3335,3335,0
20230804,143400,307252040,3335,3335,3335,3335,0
20230804,143300,307252040,3335,3335,3335,3335,0
20230804,143200,307252040,3335,3335,3335,3330,52
20230804,143100,307078870,3330,3330,3330,3330,62
20230804,143000,306872410,3330,3330,3330,3330,0
20230804,142900,306872410,3330,3330,3330,3330,138
20230804,142800,306412870,3335,3335,3335,3335,1
20230804,142700,306409535,3330,3330,3330,3330,162
20230804,142600,305870075,3330,3330,3330,3330,0
20230804,142500,305870075,3330,3330,3330,3330,1
20230804,142400,305866745,3310,3310,3310,3310,800
20230804,142300,303218745,3330,3315,3330,3315,733
20230804,142200,300788830,3330,3330,3330,3330,0
20230804,142100,300788830,3330,3330,3330,3330,0
20230804,142000,300788830,3330,3330,3330,3330,0
20230804,141900,300788830,3330,3330,3330,3330,10
20230804,141800,300755530,3330,3330,3330,3330,0
20230804,141700,300755530,3330,3330,3330,3330,0
20230804,141600,300755530,3330,3330,3330,3330,0
20230804,141500,300755530,3330,3305,3330,3305,226
20230804,141400,300003670,3325,3320,3325,3320,6
20230804,141300,299983745,3320,3310,3320,3305,1951
20230804,141200,293530675,3315,3305,3315,3305,58
20230804,141100,293338895,3310,3310,3310,3310,1
20230804,141000,293335585,3305,3305,3305,3305,50
20230804,140900,293170335,3315,3315,3315,3315,0
20230804,140800,293170335,3315,3305,3315,3305,1369
20230804,140700,288645780,3300,3300,3300,3300,0
20230804,140600,288645780,3300,3300,3300,3300,402
20230804,140500,287319180,3315,3315,3315,3315,0
20230804,140400,287319180,3315,3315,3315,3315,0
20230804,140300,287319180,3315,3315,3315,3315,0
20230804,140200,287319180,3315,3315,3315,3315,4
20230804,140100,287305920,3315,3315,3315,3315,656
20230804,140000,285131280,3315,3315,3315,3315,0
20230804,135900,285131280,3315,3315,3315,3315,0
20230804,135800,285131280,3315,3315,3315,3315,27
20230804,135700,285041775,3315,3305,3315,3305,1001
20230804,135600,281733460,3300,3300,3300,3300,0
20230804,135500,281733460,3300,3300,3300,3300,0
20230804,135400,281733460,3300,3300,3300,3300,675
20230804,135300,279505960,3305,3305,3305,3305,0
20230804,135200,279505960,3305,3305,3305,3305,0
20230804,135100,279505960,3305,3305,3305,3305,0
20230804,135000,279505960,3305,3300,3305,3300,201
20230804,134900,278842655,3300,3300,3300,3300,1000
20230804,134800,275542655,3300,3300,3300,3300,319
20230804,134700,274489955,3300,3300,3300,3300,0
20230804,134600,274489955,3300,3300,3300,3300,500
20230804,134500,272839955,3300,3300,3300,3300,100
20230804,134400,272509955,3300,3300,3300,3300,102
20230804,134300,272173355,3310,3310,3310,3310,0
20230804,134200,272173355,3310,3310,3310,3310,0
20230804,134100,272173355,3310,3310,3310,3310,1
20230804,134000,272170045,3295,3290,3305,3290,563
20230804,133900,270317385,3290,3305,3305,3290,1536
20230804,133800,265262550,3310,3305,3310,3305,6
20230804,133700,265242715,3315,3315,3315,3315,151
20230804,133600,264742150,3315,3315,3315,3315,1
20230804,133500,264738835,3310,3310,3310,3310,0
20230804,133400,264738835,3310,3310,3310,3310,0
20230804,133300,264738835,3310,3310,3310,3310,0
20230804,133200,264738835,3310,3310,3310,3310,0
20230804,133100,264738835,3310,3310,3310,3310,30
20230804,133000,264639535,3310,3295,3310,3295,34
20230804,132900,264527490,3295,3295,3295,3295,1067
20230804,132800,261011725,3290,3290,3290,3290,0
20230804,132700,261011725,3290,3295,3295,3290,1306
20230804,132600,256711065,3315,3315,3315,3315,368
20230804,132500,255491145,3320,3320,3320,3320,0
20230804,132400,255491145,3320,3320,3320,3320,0
20230804,132300,255491145,3320,3320,3320,3320,0
20230804,132200,255491145,3320,3320,3320,3320,0
20230804,132100,255491145,3320,3320,3320,3320,0
20230804,132000,255491145,3320,3310,3320,3295,3036
20230804,131900,245467435,3310,3310,3310,3310,0
20230804,131800,245467435,3310,3310,3310,3310,100
20230804,131700,245136435,3310,3310,3310,3310,0
20230804,131600,245136435,3310,3310,3310,3310,100
20230804,131500,244805435,3310,3310,3310,3310,10
20230804,131400,244772335,3315,3315,3315,3315,0
20230804,131300,244772335,3315,3315,3315,3315,0
20230804,131200,244772335,3315,3315,3315,3315,0
20230804,131100,244772335,3315,3315,3315,3315,53
20230804,131000,244596640,3315,3315,3315,3315,0
20230804,130900,244596640,3315,3315,3315,3315,0
20230804,130800,244596640,3315,3315,3315,3315,20
20230804,130700,244530340,3315,3315,3315,3315,0
20230804,130600,244530340,3315,3315,3315,3315,0
20230804,130500,244530340,3315,3305,3315,3305,201
20230804,130400,243866025,3305,3305,3305,3305,0
20230804,130300,243866025,3305,3305,3305,3305,0
20230804,130200,243866025,3305,3305,3305,3305,10
20230804,130100,243832975,3300,3305,3305,3300,5
20230804,130000,243816470,3315,3315,3315,3315,100
20230804,125900,243484970,3310,3310,3310,3310,0
20230804,125800,243484970,3310,3310,3310,3310,0
20230804,125700,243484970,3310,3310,3310,3310,0
20230804,125600,243484970,3310,3310,3310,3310,0
20230804,125500,243484970,3310,3310,3310,3310,472
20230804,125400,241922650,3320,3310,3320,3310,39
20230804,125300,241793450,3310,3310,3310,3310,0
20230804,125200,241793450,3310,3310,3310,3310,0
20230804,125100,241793450,3310,3310,3310,3295,1002
20230804,125000,238491830,3290,3305,3305,3290,3608
20230804,124900,226614720,3305,3305,3305,3305,7
20230804,124800,226591585,3315,3315,3315,3315,0
20230804,124700,226591585,3315,3300,3315,3300,501
20230804,124600,224938270,3300,3300,3300,3300,0
20230804,124500,224938270,3300,3300,3300,3300,0
20230804,124400,224938270,3300,3300,3300,3300,10
20230804,124300,224905270,3300,3300,3300,3300,0
20230804,124200,224905270,3300,3300,3300,3300,37
20230804,124100,224783170,3295,3295,3300,3295,760
20230804,124000,222278955,3295,3295,3295,3295,270
20230804,123900,221389305,3300,3300,3300,3300,15
20230804,123800,221339805,3300,3300,3300,3300,45
20230804,123700,221191305,3300,3300,3300,3300,0
20230804,123600,221191305,3300,3300,3300,3300,10
20230804,123500,221158305,3300,3300,3300,3300,0
20230804,123400,221158305,3300,3300,3300,3300,0
20230804,123300,221158305,3300,3300,3300,3300,1
20230804,123200,221155005,3300,3300,3300,3300,0
20230804,123100,221155005,3300,3300,3300,3300,0
20230804,123000,221155005,3300,3295,3300,3295,6
20230804,122900,221135210,3290,3290,3290,3290,22
20230804,122800,221062830,3290,3290,3290,3290,78
20230804,122700,220806210,3290,3290,3290,3290,1
20230804,122600,220802920,3290,3290,3290,3290,0
20230804,122500,220802920,3290,3290,3290,3290,50
20230804,122400,220638420,3290,3295,3295,3290,1287
20230804,122300,216401630,3295,3295,3295,3295,213
20230804,122200,215699795,3295,3315,3315,3290,8084
20230804,122100,189038810,3315,3315,3315,3315,0
20230804,122000,189038810,3315,3315,3315,3315,2060
20230804,121900,182209910,3320,3320,3320,3320,0
20230804,121800,182209910,3320,3320,3320,3320,0
20230804,121700,182209910,3320,3320,3320,3320,0
20230804,121600,182209910,3320,3320,3320,3320,0
20230804,121500,182209910,3320,3320,3320,3320,0
20230804,121400,182209910,3320,3325,3330,3320,270
20230804,121300,181313345,3325,3325,3325,3325,0
20230804,121200,181313345,3325,3325,3325,3325,0
20230804,121100,181313345,3325,3325,3325,3325,293
20230804,121000,180339120,3335,3335,3335,3335,0
20230804,120900,180339120,3335,3335,3335,3335,0
20230804,120800,180339120,3335,3335,3335,3335,0
20230804,120700,180339120,3335,3335,3335,3335,0
20230804,120600,180339120,3335,3335,3335,3335,0
20230804,120500,180339120,3335,3335,3335,3335,20
20230804,120400,180272420,3335,3335,3335,3335,11
20230804,120300,180235735,3335,3335,3335,3335,0
20230804,120200,180235735,3335,3335,3335,3335,0
20230804,120100,180235735,3335,3335,3335,3335,0
20230804,120000,180235735,3335,3335,3335,3335,4
20230804,115900,180222395,3325,3325,3325,3325,0
20230804,115800,180222395,3325,3325,3325,3325,0
20230804,115700,180222395,3325,3325,3325,3325,0
20230804,115600,180222395,3325,3325,3325,3325,252
20230804,115500,179384495,3335,3335,3335,3335,0
20230804,115400,179384495,3335,3335,3335,3335,0
20230804,115300,179384495,3335,3335,3335,3335,0
20230804,115200,179384495,3335,3335,3335,3335,1
20230804,115100,179381160,3325,3325,3325,3325,0
20230804,115000,179381160,3325,3325,3325,3325,0
20230804,114900,179381160,3325,3325,3325,3325,0
20230804,114800,179381160,3325,3325,3325,3325,0
20230804,114700,179381160,3325,3325,3325,3325,1
20230804,114600,179377835,3320,3320,3320,3320,0
20230804,114500,179377835,3320,3330,3330,3320,104
20230804,114400,179032515,3330,3320,3330,3320,31
20230804,114300,178929585,3320,3320,3320,3320,0
20230804,114200,178929585,3320,3320,3320,3320,0
20230804,114100,178929585,3320,3320,3320,3320,0
20230804,114000,178929585,3320,3320,3320,3320,0
20230804,113900,178929585,3320,3320,3320,3320,0
20230804,113800,178929585,3320,3320,3320,3320,0
20230804,113700,178929585,3320,3320,3320,3320,5
20230804,113600,178912985,3320,3320,3320,3320,0
20230804,113500,178912985,3320,3320,3320,3320,0
20230804,113400,178912985,3320,3320,3320,3320,1453
20230804,113300,174089025,3325,3325,3325,3325,2712
20230804,113200,165071625,3330,3330,3330,3330,261
20230804,113100,164202495,3330,3330,3330,3330,32
20230804,113000,164095935,3330,3325,3330,3325,22
20230804,112900,164022730,3325,3325,3325,3325,309
20230804,112800,162995305,3335,3335,3335,3335,0
20230804,112700,162995305,3335,3325,3335,3325,179
20230804,112600,162400120,3325,3325,3325,3325,20
20230804,112500,162333620,3325,3325,3325,3325,0
20230804,112400,162333620,3325,3335,3335,3325,3092
20230804,112300,152049680,3335,3335,3335,3335,0
20230804,112200,152049680,3335,3335,3335,3335,10
20230804,112100,152016330,3330,3330,3330,3330,0
20230804,112000,152016330,3330,3330,3330,3330,139
20230804,111900,151553460,3330,3330,3330,3330,0
20230804,111800,151553460,3330,3330,3330,3330,0
20230804,111700,151553460,3330,3335,3335,3330,170
20230804,111600,150986860,3335,3335,3335,3335,0
20230804,111500,150986860,3335,3335,3335,3335,10
20230804,111400,150953510,3330,3330,3330,3330,0
20230804,111300,150953510,3330,3330,3330,3330,0
20230804,111200,150953510,3330,3330,3330,3330,534
20230804,111100,149175290,3335,3345,3345,3335,2
20230804,111000,149168610,3330,3345,3345,3330,431
20230804,110900,147733365,3335,3335,3335,3335,68
20230804,110800,147506585,3350,3350,3350,3350,20
20230804,110700,147439585,3355,3355,3355,3355,0
20230804,110600,147439585,3355,3355,3355,3355,0
20230804,110500,147439585,3355,3355,3355,3355,0
20230804,110400,147439585,3355,3355,3355,3355,0
20230804,110300,147439585,3355,3355,3355,3355,0
20230804,110200,147439585,3355,3345,3355,3345,150
20230804,110100,146937825,3340,3340,3340,3340,177
20230804,110000,146346645,3340,3340,3340,3340,6
20230804,105900,146326605,3340,3340,3340,3340,10
20230804,105800,146293205,3345,3345,3345,3345,1
20230804,105700,146289860,3330,3335,3335,3330,5390
20230804,105600,128335515,3345,3345,3345,3345,50
20230804,105500,128168265,3345,3345,3345,3345,64
20230804,105400,127954185,3355,3355,3355,3355,0
20230804,105300,127954185,3355,3355,3355,3355,2
20230804,105200,127947475,3355,3355,3355,3355,0
20230804,105100,127947475,3355,3355,3355,3355,0
20230804,105000,127947475,3355,3355,3355,3355,1
20230804,104900,127944120,3345,3345,3355,3345,360
20230804,104800,126739910,3360,3360,3360,3360,0
20230804,104700,126739910,3360,3360,3360,3360,0
20230804,104600,126739910,3360,3360,3360,3360,388
20230804,104500,125436230,3360,3360,3360,3360,1
20230804,104400,125432870,3345,3345,3345,3345,0
20230804,104300,125432870,3345,3345,3345,3345,0
20230804,104200,125432870,3345,3345,3345,3345,80
20230804,104100,125165270,3345,3340,3355,3340,1116
20230804,104000,121432770,3340,3345,3345,3340,290
20230804,103900,120464100,3340,3340,3340,3340,400
20230804,103800,119128100,3360,3360,3360,3360,0
20230804,103700,119128100,3360,3360,3360,3360,0
20230804,103600,119128100,3360,3355,3360,3355,612
20230804,103500,117074285,3360,3360,3360,3360,0
20230804,103400,117074285,3360,3360,3360,3360,0
20230804,103300,117074285,3360,3360,3360,3360,1
20230804,103200,117070925,3335,3345,3345,3335,1388
20230804,103100,112439105,3360,3360,3360,3360,0
20230804,103000,112439105,3360,3360,3360,3360,0
20230804,102900,112439105,3360,3340,3360,3340,243
20230804,102800,111627445,3350,3355,3355,3350,90
20230804,102700,111325500,3360,3360,3360,3360,0
20230804,102600,111325500,3360,3360,3360,3360,0
20230804,102500,111325500,3360,3360,3360,3360,1
20230804,102400,111322140,3355,3355,3355,3355,178
20230804,102300,110724950,3355,3355,3355,3355,300
20230804,102200,109718450,3355,3355,3355,3355,10
20230804,102100,109684900,3375,3360,3375,3360,3
20230804,102000,109674805,3355,3355,3355,3355,3
20230804,101900,109664740,3355,3365,3365,3355,3
20230804,101800,109654665,3355,3360,3360,3355,95
20230804,101700,109335935,3375,3375,3375,3375,0
20230804,101600,109335935,3375,3375,3375,3375,0
20230804,101500,109335935,3375,3375,3375,3375,5
20230804,101400,109319060,3375,3370,3375,3370,21
20230804,101300,109248240,3355,3355,3355,3355,0
20230804,101200,109248240,3355,3355,3355,3355,4
20230804,101100,109234820,3370,3370,3370,3370,0
20230804,101000,109234820,3370,3360,3370,3360,805
20230804,100900,106529960,3355,3350,3360,3345,578
20230804,100800,104591965,3335,3360,3365,3330,3289
20230804,100700,93609990,3370,3370,3370,3370,43
20230804,100600,93465080,3370,3370,3370,3370,0
20230804,100500,93465080,3370,3370,3370,3370,1
20230804,100400,93461710,3360,3360,3360,3360,10
20230804,100300,93428110,3360,3360,3360,3360,0
20230804,100200,93428110,3360,3360,3360,3360,26
20230804,100100,93340750,3360,3360,3360,3360,0
20230804,100000,93340750,3360,3335,3360,3335,789
20230804,095900,90709360,3360,3360,3360,3360,0
20230804,095800,90709360,3360,3360,3360,3360,0
20230804,095700,90709360,3360,3335,3360,3330,47
20230804,095600,90552180,3330,3330,3330,3330,0
20230804,095500,90552180,3330,3335,3335,3330,2337
20230804,095400,82767455,3340,3340,3340,3340,384
20230804,095300,81484895,3360,3360,3360,3360,0
20230804,095200,81484895,3360,3360,3360,3360,0
20230804,095100,81484895,3360,3360,3360,3360,0
20230804,095000,81484895,3360,3340,3360,3340,253
20230804,094900,80639775,3340,3340,3340,3340,1691
20230804,094800,74991835,3345,3355,3355,3345,451
20230804,094700,73481785,3360,3360,3360,3360,0
20230804,094600,73481785,3360,3360,3360,3360,0
20230804,094500,73481785,3360,3365,3365,3360,1974
20230804,094400,66847630,3375,3365,3375,3365,83
20230804,094300,66567695,3365,3380,3380,3365,519
20230804,094200,64815215,3385,3385,3385,3385,0
20230804,094100,64815215,3385,3385,3385,3385,117
20230804,094000,64419170,3385,3385,3385,3385,0
20230804,093900,64419170,3385,3385,3385,3385,1
20230804,093800,64415785,3355,3385,3385,3355,501
20230804,093700,62734900,3380,3360,3380,3360,1147
20230804,093600,58860280,3360,3360,3360,3360,0
20230804,093500,58860280,3360,3360,3360,3360,21
20230804,093400,58789720,3360,3360,3360,3360,234
20230804,093300,58003480,3370,3370,3370,3370,1
20230804,093200,58000110,3370,3365,3370,3365,3
20230804,093100,57990010,3365,3360,3365,3360,536
20230804,093000,56188810,3365,3365,3365,3365,1
20230804,092900,56185445,3360,3360,3365,3360,1029
20230804,092800,52727750,3355,3355,3355,3355,15
20230804,092700,52677425,3370,3370,3375,3360,2548
20230804,092600,44103830,3380,3380,3380,3380,0
20230804,092500,44103830,3380,3380,3380,3375,25
20230804,092400,44019440,3380,3380,3380,3380,295
20230804,092300,43022340,3380,3370,3380,3360,313
20230804,092200,41968890,3370,3385,3385,3370,215
20230804,092100,41242190,3390,3380,3390,3380,1638
20230804,092000,35705030,3390,3380,3390,3380,105
20230804,091900,35349265,3375,3375,3375,3375,0
20230804,091800,35349265,3375,3375,3375,3375,74
20230804,091700,35099515,3390,3390,3390,3390,120
20230804,091600,34692715,3390,3390,3390,3390,52
20230804,091500,34516435,3375,3375,3375,3375,0
20230804,091400,34516435,3375,3405,3405,3375,531
20230804,091300,32724280,3380,3380,3380,3380,0
20230804,091200,32724280,3380,3380,3380,3380,51
20230804,091100,32551900,3350,3415,3415,3350,541
20230804,091000,30734145,3415,3350,3415,3345,1184
20230804,090900,26752805,3350,3350,3350,3350,1
20230804,090800,26749455,3330,3330,3330,3330,10
20230804,090700,26716155,3360,3330,3360,3330,1102
20230804,090600,23046165,3330,3330,3330,3330,300
20230804,090500,22047165,3360,3360,3360,3360,0
20230804,090400,22047165,3360,3360,3360,3360,0
20230804,090300,22047165,3360,3360,3360,3360,100
20230804,090200,21711165,3365,3365,3365,3365,0
20230804,090100,21711165,3365,3360,3365,3330,5900
20230804,090000,1995840,3360,3360,3360,3360,395