KissMeData/004440/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184000,54298005,4375,4375,4375,4375,55
20230802,183900,54298005,4375,4375,4375,4375,0
20230802,183800,54298005,4375,4375,4375,4375,0
20230802,183700,54298005,4375,4375,4375,4375,0
20230802,183600,54298005,4375,4375,4375,4375,0
20230802,183500,54298005,4375,4375,4375,4375,0
20230802,183400,54298005,4375,4375,4375,4375,0
20230802,183300,54298005,4375,4375,4375,4375,0
20230802,183200,54298005,4375,4375,4375,4375,0
20230802,183100,54298005,4375,4375,4375,4375,0
20230802,183000,54298005,4375,4375,4375,4375,0
20230802,182900,54298005,4375,4375,4375,4375,0
20230802,182800,54298005,4375,4375,4375,4375,0
20230802,182700,54298005,4375,4375,4375,4375,0
20230802,182600,54298005,4375,4375,4375,4375,0
20230802,182500,54298005,4375,4375,4375,4375,0
20230802,182400,54298005,4375,4375,4375,4375,0
20230802,182300,54298005,4375,4375,4375,4375,0
20230802,182200,54298005,4375,4375,4375,4375,0
20230802,182100,54298005,4375,4375,4375,4375,0
20230802,182000,54298005,4375,4375,4375,4375,0
20230802,181900,54298005,4375,4375,4375,4375,0
20230802,181800,54298005,4375,4375,4375,4375,0
20230802,181700,54298005,4375,4375,4375,4375,0
20230802,181600,54298005,4375,4375,4375,4375,0
20230802,181500,54298005,4375,4375,4375,4375,0
20230802,181400,54298005,4375,4375,4375,4375,0
20230802,181300,54298005,4375,4375,4375,4375,0
20230802,181200,54298005,4375,4375,4375,4375,0
20230802,181100,54298005,4375,4375,4375,4375,0
20230802,181000,54298005,4375,4375,4375,4375,55
20230802,180900,54298005,4375,4375,4375,4375,0
20230802,180800,54298005,4375,4375,4375,4375,0
20230802,180700,54298005,4375,4375,4375,4375,0
20230802,180600,54298005,4375,4375,4375,4375,0
20230802,180500,54298005,4375,4375,4375,4375,0
20230802,180400,54298005,4375,4375,4375,4375,0
20230802,180300,54298005,4375,4375,4375,4375,0
20230802,180200,54298005,4375,4375,4375,4375,0
20230802,180100,54298005,4375,4375,4375,4375,0
20230802,180000,54298005,4375,4375,4375,4375,0
20230802,175900,54298005,4375,4375,4375,4375,0
20230802,175800,54298005,4375,4375,4375,4375,0
20230802,175700,54298005,4375,4375,4375,4375,0
20230802,175600,54298005,4375,4375,4375,4375,0
20230802,175500,54298005,4375,4375,4375,4375,0
20230802,175400,54298005,4375,4375,4375,4375,0
20230802,175300,54298005,4375,4375,4375,4375,0
20230802,175200,54298005,4375,4375,4375,4375,0
20230802,175100,54298005,4375,4375,4375,4375,0
20230802,175000,54298005,4375,4375,4375,4375,0
20230802,174900,54298005,4375,4375,4375,4375,0
20230802,174800,54298005,4375,4375,4375,4375,0
20230802,174700,54298005,4375,4375,4375,4375,0
20230802,174600,54298005,4375,4375,4375,4375,0
20230802,174500,54298005,4375,4375,4375,4375,0
20230802,174400,54298005,4375,4375,4375,4375,0
20230802,174300,54298005,4375,4375,4375,4375,0
20230802,174200,54298005,4375,4375,4375,4375,0
20230802,174100,54298005,4375,4375,4375,4375,0
20230802,174000,54298005,4375,4375,4375,4375,55
20230802,173900,54298005,4375,4375,4375,4375,0
20230802,173800,54298005,4375,4375,4375,4375,0
20230802,173700,54298005,4375,4375,4375,4375,0
20230802,173600,54298005,4375,4375,4375,4375,0
20230802,173500,54298005,4375,4375,4375,4375,0
20230802,173400,54298005,4375,4375,4375,4375,0
20230802,173300,54298005,4375,4375,4375,4375,0
20230802,173200,54298005,4375,4375,4375,4375,0
20230802,173100,54298005,4375,4375,4375,4375,0
20230802,173000,54298005,4375,4375,4375,4375,0
20230802,172900,54298005,4375,4375,4375,4375,0
20230802,172800,54298005,4375,4375,4375,4375,0
20230802,172700,54298005,4375,4375,4375,4375,0
20230802,172600,54298005,4375,4375,4375,4375,0
20230802,172500,54298005,4375,4375,4375,4375,0
20230802,172400,54298005,4375,4375,4375,4375,0
20230802,172300,54298005,4375,4375,4375,4375,0
20230802,172200,54298005,4375,4375,4375,4375,0
20230802,172100,54298005,4375,4375,4375,4375,0
20230802,172000,54298005,4375,4375,4375,4375,0
20230802,171900,54298005,4375,4375,4375,4375,0
20230802,171800,54298005,4375,4375,4375,4375,0
20230802,171700,54298005,4375,4375,4375,4375,0
20230802,171600,54298005,4375,4375,4375,4375,0
20230802,171500,54298005,4375,4375,4375,4375,0
20230802,171400,54298005,4375,4375,4375,4375,0
20230802,171300,54298005,4375,4375,4375,4375,0
20230802,171200,54298005,4375,4375,4375,4375,0
20230802,171100,54298005,4375,4375,4375,4375,0
20230802,171000,54298005,4375,4375,4375,4375,55
20230802,170900,54298005,4375,4375,4375,4375,0
20230802,170800,54298005,4375,4375,4375,4375,0
20230802,170700,54298005,4375,4375,4375,4375,0
20230802,170600,54298005,4375,4375,4375,4375,0
20230802,170500,54298005,4375,4375,4375,4375,0
20230802,170400,54298005,4375,4375,4375,4375,0
20230802,170300,54298005,4375,4375,4375,4375,0
20230802,170200,54298005,4375,4375,4375,4375,0
20230802,170100,54298005,4375,4375,4375,4375,0
20230802,170000,54298005,4375,4375,4375,4375,0
20230802,165900,54298005,4375,4375,4375,4375,0
20230802,165800,54298005,4375,4375,4375,4375,0
20230802,165700,54298005,4375,4375,4375,4375,0
20230802,165600,54298005,4375,4375,4375,4375,0
20230802,165500,54298005,4375,4375,4375,4375,0
20230802,165400,54298005,4375,4375,4375,4375,0
20230802,165300,54298005,4375,4375,4375,4375,0
20230802,165200,54298005,4375,4375,4375,4375,0
20230802,165100,54298005,4375,4375,4375,4375,0
20230802,165000,54298005,4375,4375,4375,4375,0
20230802,164900,54298005,4375,4375,4375,4375,0
20230802,164800,54298005,4375,4375,4375,4375,0
20230802,164700,54298005,4375,4375,4375,4375,0
20230802,164600,54298005,4375,4375,4375,4375,0
20230802,164500,54298005,4375,4375,4375,4375,0
20230802,164400,54298005,4375,4375,4375,4375,0
20230802,164300,54298005,4375,4375,4375,4375,0
20230802,164200,54298005,4375,4375,4375,4375,0
20230802,164100,54298005,4375,4375,4375,4375,0
20230802,164000,54298005,4375,4375,4375,4375,55
20230802,163900,54298005,4375,4375,4375,4375,0
20230802,163800,54298005,4375,4375,4375,4375,0
20230802,163700,54298005,4375,4375,4375,4375,0
20230802,163600,54298005,4375,4375,4375,4375,0
20230802,163500,54298005,4375,4375,4375,4375,0
20230802,163400,54298005,4375,4375,4375,4375,0
20230802,163300,54298005,4375,4375,4375,4375,0
20230802,163200,54298005,4375,4375,4375,4375,0
20230802,163100,54298005,4375,4375,4375,4375,0
20230802,163000,54298005,4375,4375,4375,4375,0
20230802,162900,54298005,4375,4375,4375,4375,0
20230802,162800,54298005,4375,4375,4375,4375,0
20230802,162700,54298005,4375,4375,4375,4375,0
20230802,162600,54298005,4375,4375,4375,4375,0
20230802,162500,54298005,4375,4375,4375,4375,0
20230802,162400,54298005,4375,4375,4375,4375,0
20230802,162300,54298005,4375,4375,4375,4375,0
20230802,162200,54298005,4375,4375,4375,4375,0
20230802,162100,54298005,4375,4375,4375,4375,0
20230802,162000,54298005,4375,4375,4375,4375,0
20230802,161900,54298005,4375,4375,4375,4375,0
20230802,161800,54298005,4375,4375,4375,4375,0
20230802,161700,54298005,4375,4375,4375,4375,0
20230802,161600,54298005,4375,4375,4375,4375,0
20230802,161500,54298005,4375,4375,4375,4375,0
20230802,161400,54298005,4375,4375,4375,4375,0
20230802,161300,54298005,4375,4375,4375,4375,0
20230802,161200,54298005,4375,4375,4375,4375,0
20230802,161100,54298005,4375,4375,4375,4375,0
20230802,161000,54298005,4375,4375,4375,4375,55
20230802,160900,54298005,4375,4375,4375,4375,0
20230802,160800,54298005,4375,4375,4375,4375,0
20230802,160700,54298005,4375,4375,4375,4375,0
20230802,160600,54298005,4375,4375,4375,4375,0
20230802,160500,54298005,4375,4375,4375,4375,0
20230802,160400,54298005,4375,4375,4375,4375,0
20230802,160300,54298005,4375,4375,4375,4375,0
20230802,160200,54298005,4375,4375,4375,4375,0
20230802,160100,54298005,4375,4375,4375,4375,0
20230802,160000,54298005,4375,4375,4375,4375,0
20230802,155900,54298005,4375,4375,4375,4375,0
20230802,155800,54298005,4375,4375,4375,4375,0
20230802,155700,54298005,4375,4375,4375,4375,0
20230802,155600,54298005,4375,4375,4375,4375,0
20230802,155500,54298005,4375,4375,4375,4375,0
20230802,155400,54298005,4375,4375,4375,4375,0
20230802,155300,54298005,4375,4375,4375,4375,0
20230802,155200,54298005,4375,4375,4375,4375,0
20230802,155100,54298005,4375,4375,4375,4375,0
20230802,155000,54298005,4375,4375,4375,4375,0
20230802,154900,54298005,4375,4375,4375,4375,0
20230802,154800,54298005,4375,4375,4375,4375,0
20230802,154700,54298005,4375,4375,4375,4375,0
20230802,154600,54298005,4375,4375,4375,4375,0
20230802,154500,54298005,4375,4375,4375,4375,0
20230802,154400,54298005,4375,4375,4375,4375,0
20230802,154300,54298005,4375,4375,4375,4375,0
20230802,154200,54298005,4375,4375,4375,4375,0
20230802,154100,54298005,4375,4375,4375,4375,0
20230802,154000,54298005,4375,4375,4375,4375,55
20230802,153900,54298005,4375,4375,4375,4375,0
20230802,153800,54298005,4375,4375,4375,4375,0
20230802,153700,54298005,4375,4375,4375,4375,0
20230802,153600,54298005,4375,4375,4375,4375,0
20230802,153500,54298005,4375,4375,4375,4375,0
20230802,153400,54298005,4375,4375,4375,4375,0
20230802,153300,54298005,4375,4375,4375,4375,0
20230802,153200,54298005,4375,4375,4375,4375,0
20230802,153100,54298005,4375,4375,4375,4375,0
20230802,153000,54298005,4375,4375,4375,4375,55
20230802,152900,54057380,4380,4380,4380,4380,0
20230802,152800,54057380,4380,4380,4380,4380,0
20230802,152700,54057380,4380,4380,4380,4380,0
20230802,152600,54057380,4380,4380,4380,4380,0
20230802,152500,54057380,4380,4380,4380,4380,0
20230802,152400,54057380,4380,4380,4380,4380,0
20230802,152300,54057380,4380,4380,4380,4380,0
20230802,152200,54057380,4380,4380,4380,4380,0
20230802,152100,54057380,4380,4380,4380,4380,0
20230802,152000,54057380,4380,4380,4380,4380,0
20230802,151900,54057380,4380,4380,4380,4380,0
20230802,151800,54057380,4380,4380,4380,4380,0
20230802,151700,54057380,4380,4380,4380,4380,0
20230802,151600,54057380,4380,4380,4380,4380,0
20230802,151500,54057380,4380,4380,4380,4380,0
20230802,151400,54057380,4380,4380,4380,4380,1
20230802,151300,54053000,4370,4370,4370,4370,86
20230802,151200,53677180,4370,4370,4370,4370,0
20230802,151100,53677180,4370,4370,4370,4370,0
20230802,151000,53677180,4370,4370,4370,4370,0
20230802,150900,53677180,4370,4370,4370,4370,0
20230802,150800,53677180,4370,4370,4370,4370,0
20230802,150700,53677180,4370,4370,4370,4370,0
20230802,150600,53677180,4370,4370,4370,4370,0
20230802,150500,53677180,4370,4370,4370,4370,0
20230802,150400,53677180,4370,4370,4370,4370,0
20230802,150300,53677180,4370,4370,4370,4370,0
20230802,150200,53677180,4370,4370,4370,4370,0
20230802,150100,53677180,4370,4370,4370,4370,2
20230802,150000,53668440,4365,4365,4365,4365,0
20230802,145900,53668440,4365,4365,4365,4365,1
20230802,145800,53664075,4365,4365,4365,4365,0
20230802,145700,53664075,4365,4365,4365,4365,0
20230802,145600,53664075,4365,4365,4365,4365,0
20230802,145500,53664075,4365,4365,4365,4365,0
20230802,145400,53664075,4365,4365,4365,4365,0
20230802,145300,53664075,4365,4365,4365,4365,0
20230802,145200,53664075,4365,4365,4365,4365,0
20230802,145100,53664075,4365,4365,4365,4365,0
20230802,145000,53664075,4365,4365,4365,4365,0
20230802,144900,53664075,4365,4365,4365,4365,0
20230802,144800,53664075,4365,4365,4365,4365,0
20230802,144700,53664075,4365,4365,4365,4365,0
20230802,144600,53664075,4365,4365,4365,4365,0
20230802,144500,53664075,4365,4365,4365,4365,0
20230802,144400,53664075,4365,4365,4365,4365,14
20230802,144300,53602965,4365,4365,4365,4365,0
20230802,144200,53602965,4365,4365,4365,4365,0
20230802,144100,53602965,4365,4365,4365,4365,0
20230802,144000,53602965,4365,4365,4365,4365,0
20230802,143900,53602965,4365,4365,4365,4365,0
20230802,143800,53602965,4365,4365,4365,4365,0
20230802,143700,53602965,4365,4365,4365,4365,0
20230802,143600,53602965,4365,4360,4365,4360,3
20230802,143500,53589880,4360,4360,4360,4360,20
20230802,143400,53502680,4360,4360,4360,4360,20
20230802,143300,53415480,4360,4360,4360,4360,19
20230802,143200,53332640,4360,4360,4360,4360,23
20230802,143100,53232360,4360,4360,4360,4360,20
20230802,143000,53145160,4360,4360,4360,4360,19
20230802,142900,53062320,4360,4360,4360,4360,20
20230802,142800,52975120,4360,4360,4360,4360,20
20230802,142700,52887920,4360,4360,4360,4360,19
20230802,142600,52805080,4360,4360,4360,4360,20
20230802,142500,52717880,4360,4360,4360,4360,20
20230802,142400,52630680,4360,4360,4360,4360,24
20230802,142300,52526040,4360,4360,4360,4360,0
20230802,142200,52526040,4360,4365,4365,4360,21
20230802,142100,52434475,4365,4360,4365,4360,21
20230802,142000,52342910,4360,4365,4365,4360,36
20230802,141900,52185865,4360,4360,4360,4360,39
20230802,141800,52015825,4360,4360,4360,4360,40
20230802,141700,51841425,4360,4360,4360,4360,20
20230802,141600,51754225,4365,4365,4365,4365,233
20230802,141500,50737180,4365,4380,4380,4365,12
20230802,141400,50684785,4365,4365,4365,4365,40
20230802,141300,50510185,4365,4365,4365,4365,38
20230802,141200,50344315,4365,4365,4365,4365,26
20230802,141100,50230825,4365,4365,4365,4365,0
20230802,141000,50230825,4365,4365,4365,4365,0
20230802,140900,50230825,4365,4365,4365,4365,40
20230802,140800,50056225,4365,4365,4365,4365,29
20230802,140700,49929640,4365,4365,4365,4365,19
20230802,140600,49846705,4375,4375,4375,4375,0
20230802,140500,49846705,4375,4375,4375,4375,11
20230802,140400,49798580,4375,4375,4375,4375,19
20230802,140300,49715455,4375,4375,4375,4375,20
20230802,140200,49627955,4370,4370,4370,4370,40
20230802,140100,49453155,4370,4370,4370,4370,19
20230802,140000,49370125,4370,4370,4370,4370,20
20230802,135900,49282725,4370,4370,4370,4370,0
20230802,135800,49282725,4370,4370,4370,4370,38
20230802,135700,49116665,4370,4370,4370,4370,20
20230802,135600,49029265,4370,4370,4370,4370,20
20230802,135500,48941865,4380,4380,4380,4380,0
20230802,135400,48941865,4380,4375,4380,4375,63
20230802,135300,48666235,4370,4370,4370,4370,20
20230802,135200,48578835,4375,4375,4375,4375,0
20230802,135100,48578835,4375,4375,4375,4375,0
20230802,135000,48578835,4375,4375,4375,4375,0
20230802,134900,48578835,4375,4375,4375,4375,0
20230802,134800,48578835,4375,4375,4375,4375,0
20230802,134700,48578835,4375,4375,4375,4375,0
20230802,134600,48578835,4375,4375,4375,4375,0
20230802,134500,48578835,4375,4375,4375,4375,0
20230802,134400,48578835,4375,4375,4375,4375,2
20230802,134300,48570085,4370,4370,4370,4370,1
20230802,134200,48565715,4370,4380,4380,4370,1244
20230802,134100,43117435,4370,4370,4370,4370,0
20230802,134000,43117435,4370,4375,4375,4370,4
20230802,133900,43099940,4375,4375,4375,4375,1
20230802,133800,43095565,4375,4385,4385,4375,48
20230802,133700,42885215,4380,4380,4380,4380,0
20230802,133600,42885215,4380,4380,4380,4380,0
20230802,133500,42885215,4380,4380,4380,4380,0
20230802,133400,42885215,4380,4380,4380,4380,0
20230802,133300,42885215,4380,4380,4380,4380,0
20230802,133200,42885215,4380,4380,4380,4380,0
20230802,133100,42885215,4380,4380,4380,4380,0
20230802,133000,42885215,4380,4380,4380,4380,32
20230802,132900,42745055,4380,4380,4380,4380,19
20230802,132800,42661835,4380,4380,4380,4380,0
20230802,132700,42661835,4380,4380,4380,4380,20
20230802,132600,42574235,4380,4380,4380,4380,20
20230802,132500,42486635,4380,4380,4380,4380,11
20230802,132400,42438455,4380,4380,4380,4380,20
20230802,132300,42350855,4380,4385,4385,4380,11
20230802,132200,42302625,4385,4385,4385,4385,22
20230802,132100,42206155,4380,4380,4380,4380,21
20230802,132000,42114175,4380,4380,4380,4380,16
20230802,131900,42044095,4380,4380,4380,4380,19
20230802,131800,41960875,4380,4380,4380,4380,0
20230802,131700,41960875,4380,4380,4380,4380,19
20230802,131600,41877655,4380,4380,4380,4380,19
20230802,131500,41794435,4380,4380,4380,4380,12
20230802,131400,41741875,4380,4380,4380,4380,19
20230802,131300,41658655,4380,4380,4380,4380,0
20230802,131200,41658655,4380,4385,4385,4380,24
20230802,131100,41553510,4380,4380,4380,4380,19
20230802,131000,41470290,4380,4380,4380,4380,0
20230802,130900,41470290,4380,4380,4380,4380,19
20230802,130800,41387070,4380,4380,4380,4380,0
20230802,130700,41387070,4380,4385,4385,4380,33
20230802,130600,41242455,4380,4380,4380,4380,20
20230802,130500,41154855,4380,4380,4380,4380,0
20230802,130400,41154855,4380,4380,4380,4380,20
20230802,130300,41067255,4380,4380,4380,4380,0
20230802,130200,41067255,4380,4380,4380,4380,20
20230802,130100,40979655,4385,4380,4385,4380,30
20230802,130000,40848205,4380,4380,4380,4380,0
20230802,125900,40848205,4380,4380,4380,4380,20
20230802,125800,40760605,4380,4380,4380,4380,0
20230802,125700,40760605,4380,4380,4380,4380,20
20230802,125600,40673005,4380,4385,4385,4380,24
20230802,125500,40567870,4385,4385,4385,4385,0
20230802,125400,40567870,4385,4385,4385,4385,4
20230802,125300,40550330,4385,4385,4385,4385,0
20230802,125200,40550330,4385,4385,4385,4385,20
20230802,125100,40462630,4385,4385,4385,4385,20
20230802,125000,40374930,4385,4385,4385,4385,0
20230802,124900,40374930,4385,4385,4385,4385,20
20230802,124800,40287230,4385,4385,4385,4385,36
20230802,124700,40129370,4385,4385,4385,4385,0
20230802,124600,40129370,4385,4385,4385,4385,20
20230802,124500,40041670,4385,4385,4385,4385,21
20230802,124400,39949585,4380,4380,4380,4380,21
20230802,124300,39857605,4380,4380,4380,4380,9
20230802,124200,39818185,4380,4380,4380,4380,20
20230802,124100,39730585,4380,4380,4380,4380,20
20230802,124000,39642985,4380,4380,4380,4380,0
20230802,123900,39642985,4380,4380,4380,4380,20
20230802,123800,39555385,4385,4385,4385,4385,19
20230802,123700,39472070,4385,4385,4385,4385,0
20230802,123600,39472070,4385,4385,4385,4385,20
20230802,123500,39384370,4385,4385,4385,4385,0
20230802,123400,39384370,4385,4385,4385,4385,20
20230802,123300,39296670,4385,4385,4385,4385,21
20230802,123200,39204585,4390,4390,4390,4390,0
20230802,123100,39204585,4390,4390,4390,4390,0
20230802,123000,39204585,4390,4390,4390,4390,0
20230802,122900,39204585,4390,4390,4390,4390,61
20230802,122800,38936795,4390,4390,4390,4390,20
20230802,122700,38848995,4395,4395,4395,4395,0
20230802,122600,38848995,4395,4395,4395,4395,4
20230802,122500,38831415,4400,4400,4400,4400,39
20230802,122400,38659815,4400,4400,4400,4400,20
20230802,122300,38571815,4400,4400,4400,4400,20
20230802,122200,38483815,4400,4400,4400,4400,0
20230802,122100,38483815,4400,4400,4400,4400,21
20230802,122000,38391415,4400,4400,4400,4400,0
20230802,121900,38391415,4400,4400,4400,4400,20
20230802,121800,38303415,4400,4400,4400,4400,20
20230802,121700,38215415,4400,4400,4400,4400,0
20230802,121600,38215415,4400,4400,4400,4400,20
20230802,121500,38127415,4400,4400,4400,4400,0
20230802,121400,38127415,4400,4400,4400,4400,20
20230802,121300,38039415,4400,4400,4400,4400,20
20230802,121200,37951415,4400,4400,4400,4400,0
20230802,121100,37951415,4400,4405,4405,4400,52
20230802,121000,37722455,4405,4405,4405,4405,0
20230802,120900,37722455,4405,4405,4405,4405,5
20230802,120800,37700430,4405,4405,4405,4405,20
20230802,120700,37612330,4405,4405,4405,4405,0
20230802,120600,37612330,4405,4405,4405,4405,20
20230802,120500,37524230,4405,4405,4405,4405,0
20230802,120400,37524230,4405,4405,4405,4405,20
20230802,120300,37436130,4405,4405,4405,4405,102
20230802,120200,36986820,4405,4405,4405,4405,0
20230802,120100,36986820,4405,4410,4410,4405,40
20230802,120000,36810530,4410,4410,4410,4410,0
20230802,115900,36810530,4410,4410,4410,4410,0
20230802,115800,36810530,4410,4410,4410,4410,0
20230802,115700,36810530,4410,4410,4410,4410,27
20230802,115600,36691460,4405,4405,4405,4405,20
20230802,115500,36603360,4405,4405,4405,4405,0
20230802,115400,36603360,4405,4405,4405,4405,20
20230802,115300,36515260,4405,4405,4405,4405,20
20230802,115200,36427160,4405,4405,4405,4405,0
20230802,115100,36427160,4405,4405,4405,4405,20
20230802,115000,36339060,4405,4405,4405,4405,1
20230802,114900,36334655,4405,4405,4405,4405,21
20230802,114800,36242150,4405,4405,4405,4405,21
20230802,114700,36149645,4410,4410,4410,4410,0
20230802,114600,36149645,4410,4410,4410,4410,12
20230802,114500,36096725,4410,4410,4410,4410,1
20230802,114400,36092315,4410,4410,4415,4410,4
20230802,114300,36074665,4420,4410,4420,4410,24
20230802,114200,35968695,4410,4410,4410,4410,29
20230802,114100,35840805,4405,4405,4405,4405,20
20230802,114000,35752705,4405,4405,4405,4405,11
20230802,113900,35704250,4405,4420,4420,4405,16
20230802,113800,35633685,4420,4425,4425,4420,297
20230802,113700,34319635,4425,4425,4425,4425,3
20230802,113600,34306360,4425,4430,4430,4425,85
20230802,113500,33929925,4430,4430,4430,4430,1
20230802,113400,33925495,4430,4430,4430,4430,22
20230802,113300,33828035,4435,4430,4435,4430,22
20230802,113200,33730565,4430,4430,4430,4430,0
20230802,113100,33730565,4430,4430,4430,4430,20
20230802,113000,33641965,4430,4430,4430,4430,0
20230802,112900,33641965,4430,4430,4430,4430,20
20230802,112800,33553365,4430,4430,4430,4430,21
20230802,112700,33460335,4430,4430,4430,4430,0
20230802,112600,33460335,4430,4430,4430,4430,21
20230802,112500,33367305,4430,4430,4430,4430,1
20230802,112400,33362875,4430,4430,4430,4430,20
20230802,112300,33274275,4430,4430,4430,4430,22
20230802,112200,33176815,4430,4430,4430,4430,0
20230802,112100,33176815,4430,4430,4430,4430,20
20230802,112000,33088215,4430,4430,4430,4430,0
20230802,111900,33088215,4430,4430,4430,4430,20
20230802,111800,32999615,4430,4430,4430,4430,20
20230802,111700,32911015,4430,4430,4430,4430,3
20230802,111600,32897725,4430,4435,4435,4430,25
20230802,111500,32786950,4435,4435,4435,4435,3
20230802,111400,32773645,4430,4430,4430,4430,20
20230802,111300,32685045,4430,4430,4430,4430,20
20230802,111200,32596445,4430,4430,4430,4430,0
20230802,111100,32596445,4430,4430,4430,4430,55
20230802,111000,32352795,4430,4430,4430,4430,32
20230802,110900,32211035,4430,4430,4430,4430,20
20230802,110800,32122435,4430,4430,4430,4430,21
20230802,110700,32029405,4430,4430,4430,4430,0
20230802,110600,32029405,4430,4430,4430,4430,20
20230802,110500,31940805,4430,4430,4430,4430,0
20230802,110400,31940805,4430,4430,4430,4430,20
20230802,110300,31852205,4435,4435,4435,4435,1
20230802,110200,31847770,4430,4430,4430,4430,22
20230802,110100,31750310,4430,4425,4430,4425,52
20230802,110000,31520080,4425,4425,4425,4425,83
20230802,105900,31152805,4425,4425,4425,4425,0
20230802,105800,31152805,4425,4425,4430,4425,41
20230802,105700,30971355,4430,4425,4430,4425,6
20230802,105600,30944800,4425,4425,4425,4425,106
20230802,105500,30475750,4425,4425,4425,4425,31
20230802,105400,30338575,4430,4430,4430,4430,31
20230802,105300,30201245,4430,4430,4430,4430,0
20230802,105200,30201245,4430,4430,4430,4430,0
20230802,105100,30201245,4430,4430,4430,4430,0
20230802,105000,30201245,4430,4435,4435,4430,26
20230802,104900,30085990,4440,4440,4440,4440,0
20230802,104800,30085990,4440,4440,4440,4440,13
20230802,104700,30028270,4440,4440,4440,4440,31
20230802,104600,29890630,4445,4445,4445,4445,11
20230802,104500,29841735,4445,4445,4445,4445,7
20230802,104400,29810620,4450,4450,4450,4450,0
20230802,104300,29810620,4450,4450,4450,4450,25
20230802,104200,29699370,4450,4450,4450,4450,0
20230802,104100,29699370,4450,4450,4450,4450,51
20230802,104000,29472420,4450,4450,4450,4450,1
20230802,103900,29467970,4450,4450,4450,4450,0
20230802,103800,29467970,4450,4450,4450,4450,32
20230802,103700,29325570,4450,4450,4450,4450,0
20230802,103600,29325570,4450,4455,4455,4450,44
20230802,103500,29129575,4455,4455,4455,4455,0
20230802,103400,29129575,4455,4455,4455,4455,0
20230802,103300,29129575,4455,4460,4460,4455,41
20230802,103200,28946870,4460,4460,4460,4460,0
20230802,103100,28946870,4460,4460,4460,4455,52
20230802,103000,28715105,4455,4455,4455,4455,0
20230802,102900,28715105,4455,4455,4455,4455,30
20230802,102800,28581455,4455,4455,4455,4455,32
20230802,102700,28438895,4455,4455,4455,4455,0
20230802,102600,28438895,4455,4455,4455,4455,31
20230802,102500,28300790,4460,4460,4460,4460,0
20230802,102400,28300790,4460,4460,4460,4460,5
20230802,102300,28278490,4470,4470,4470,4470,0
20230802,102200,28278490,4470,4470,4470,4470,0
20230802,102100,28278490,4470,4470,4470,4470,0
20230802,102000,28278490,4470,4470,4470,4470,0
20230802,101900,28278490,4470,4470,4470,4470,0
20230802,101800,28278490,4470,4470,4470,4470,1
20230802,101700,28274020,4470,4470,4470,4470,0
20230802,101600,28274020,4470,4470,4470,4470,31
20230802,101500,28135450,4470,4470,4470,4470,79
20230802,101400,27782320,4460,4470,4470,4460,41
20230802,101300,27599310,4470,4470,4470,4470,2
20230802,101200,27590370,4475,4475,4475,4475,0
20230802,101100,27590370,4475,4475,4475,4475,11
20230802,101000,27541145,4475,4475,4475,4475,0
20230802,100900,27541145,4475,4475,4475,4475,0
20230802,100800,27541145,4475,4475,4475,4475,62
20230802,100700,27263695,4480,4485,4485,4475,52
20230802,100600,27030875,4490,4495,4495,4490,16
20230802,100500,26958980,4495,4495,4495,4495,0
20230802,100400,26958980,4495,4495,4495,4495,0
20230802,100300,26958980,4495,4495,4495,4495,0
20230802,100200,26958980,4495,4495,4495,4495,6
20230802,100100,26932010,4505,4505,4505,4505,0
20230802,100000,26932010,4505,4505,4505,4505,0
20230802,095900,26932010,4505,4505,4505,4505,0
20230802,095800,26932010,4505,4505,4505,4505,0
20230802,095700,26932010,4505,4505,4505,4505,0
20230802,095600,26932010,4505,4505,4505,4505,44
20230802,095500,26733790,4530,4480,4530,4480,651
20230802,095400,23794950,4475,4475,4475,4475,2
20230802,095300,23786000,4480,4495,4495,4480,22
20230802,095200,23687290,4510,4510,4510,4510,0
20230802,095100,23687290,4510,4510,4510,4510,109
20230802,095000,23195700,4530,4530,4530,4530,1
20230802,094900,23191170,4480,4480,4480,4480,223
20230802,094800,22192130,4540,4465,4540,4465,1300
20230802,094700,16312500,4465,4465,4465,4465,23
20230802,094600,16209805,4465,4465,4465,4465,38
20230802,094500,16040135,4455,4485,4485,4440,593
20230802,094400,13395030,4475,4485,4485,4470,467
20230802,094300,11307035,4480,4480,4485,4480,706
20230802,094200,8144075,4480,4485,4485,4480,30
20230802,094100,8009655,4480,4480,4480,4480,0
20230802,094000,8009655,4480,4500,4500,4480,119
20230802,093900,7474510,4500,4475,4500,4475,138
20230802,093800,6854435,4465,4465,4465,4465,0
20230802,093700,6854435,4465,4465,4465,4465,0
20230802,093600,6854435,4465,4465,4465,4465,1
20230802,093500,6849970,4465,4465,4465,4465,0
20230802,093400,6849970,4465,4465,4465,4465,44
20230802,093300,6653510,4475,4475,4475,4475,3
20230802,093200,6640085,4465,4465,4465,4465,0
20230802,093100,6640085,4465,4465,4465,4465,1
20230802,093000,6635620,4445,4445,4445,4445,0
20230802,092900,6635620,4445,4445,4445,4445,0
20230802,092800,6635620,4445,4445,4445,4445,146
20230802,092700,5986650,4455,4455,4455,4455,49
20230802,092600,5768355,4430,4430,4430,4430,0
20230802,092500,5768355,4430,4460,4460,4430,10
20230802,092400,5723965,4425,4480,4480,4425,144
20230802,092300,5082445,4485,4485,4485,4485,0
20230802,092200,5082445,4485,4485,4485,4485,2
20230802,092100,5073475,4490,4490,4490,4490,0
20230802,092000,5073475,4490,4490,4490,4490,1
20230802,091900,5068985,4490,4490,4490,4490,0
20230802,091800,5068985,4490,4490,4490,4490,0
20230802,091700,5068985,4490,4490,4490,4490,0
20230802,091600,5068985,4490,4465,4490,4465,300
20230802,091500,3725695,4465,4465,4465,4465,0
20230802,091400,3725695,4465,4465,4465,4465,48
20230802,091300,3511375,4465,4465,4465,4465,44
20230802,091200,3314915,4470,4470,4470,4470,192
20230802,091100,2456675,4470,4470,4470,4470,2
20230802,091000,2447735,4470,4470,4470,4470,2
20230802,090900,2438795,4470,4475,4475,4470,7
20230802,090800,2407475,4475,4475,4475,4475,84
20230802,090700,2031575,4470,4465,4470,4465,7
20230802,090600,2000305,4465,4465,4465,4465,122
20230802,090500,1455575,4465,4465,4465,4465,8
20230802,090400,1419855,4475,4475,4475,4475,0
20230802,090300,1419855,4475,4475,4475,4475,0
20230802,090200,1419855,4475,4470,4475,4470,140
20230802,090100,793455,4475,4425,4480,4425,120
20230802,090000,256650,4425,4425,4425,4425,58