KissMeData/004440/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184200,68077910,4305,4305,4305,4305,226
20240802,184100,68077910,4305,4305,4305,4305,0
20240802,184000,68077910,4305,4305,4305,4305,0
20240802,183900,68077910,4305,4305,4305,4305,0
20240802,183800,68077910,4305,4305,4305,4305,0
20240802,183700,68077910,4305,4305,4305,4305,0
20240802,183600,68077910,4305,4305,4305,4305,0
20240802,183500,68077910,4305,4305,4305,4305,0
20240802,183400,68077910,4305,4305,4305,4305,0
20240802,183300,68077910,4305,4305,4305,4305,0
20240802,183200,68077910,4305,4305,4305,4305,0
20240802,183100,68077910,4305,4305,4305,4305,0
20240802,183000,68077910,4305,4305,4305,4305,0
20240802,182900,68077910,4305,4305,4305,4305,0
20240802,182800,68077910,4305,4305,4305,4305,0
20240802,182700,68077910,4305,4305,4305,4305,0
20240802,182600,68077910,4305,4305,4305,4305,0
20240802,182500,68077910,4305,4305,4305,4305,0
20240802,182400,68077910,4305,4305,4305,4305,0
20240802,182300,68077910,4305,4305,4305,4305,0
20240802,182200,68077910,4305,4305,4305,4305,0
20240802,182100,68077910,4305,4305,4305,4305,0
20240802,182000,68077910,4305,4305,4305,4305,0
20240802,181900,68077910,4305,4305,4305,4305,0
20240802,181800,68077910,4305,4305,4305,4305,0
20240802,181700,68077910,4305,4305,4305,4305,0
20240802,181600,68077910,4305,4305,4305,4305,0
20240802,181500,68077910,4305,4305,4305,4305,0
20240802,181400,68077910,4305,4305,4305,4305,0
20240802,181300,68077910,4305,4305,4305,4305,0
20240802,181200,68077910,4305,4305,4305,4305,226
20240802,181100,68077910,4305,4305,4305,4305,0
20240802,181000,68077910,4305,4305,4305,4305,0
20240802,180900,68077910,4305,4305,4305,4305,0
20240802,180800,68077910,4305,4305,4305,4305,0
20240802,180700,68077910,4305,4305,4305,4305,0
20240802,180600,68077910,4305,4305,4305,4305,0
20240802,180500,68077910,4305,4305,4305,4305,0
20240802,180400,68077910,4305,4305,4305,4305,0
20240802,180300,68077910,4305,4305,4305,4305,0
20240802,180200,68077910,4305,4305,4305,4305,0
20240802,180100,68077910,4305,4305,4305,4305,0
20240802,180000,68077910,4305,4305,4305,4305,0
20240802,175900,68077910,4305,4305,4305,4305,0
20240802,175800,68077910,4305,4305,4305,4305,0
20240802,175700,68077910,4305,4305,4305,4305,0
20240802,175600,68077910,4305,4305,4305,4305,0
20240802,175500,68077910,4305,4305,4305,4305,0
20240802,175400,68077910,4305,4305,4305,4305,0
20240802,175300,68077910,4305,4305,4305,4305,0
20240802,175200,68077910,4305,4305,4305,4305,0
20240802,175100,68077910,4305,4305,4305,4305,0
20240802,175000,68077910,4305,4305,4305,4305,0
20240802,174900,68077910,4305,4305,4305,4305,0
20240802,174800,68077910,4305,4305,4305,4305,0
20240802,174700,68077910,4305,4305,4305,4305,0
20240802,174600,68077910,4305,4305,4305,4305,0
20240802,174500,68077910,4305,4305,4305,4305,0
20240802,174400,68077910,4305,4305,4305,4305,0
20240802,174300,68077910,4305,4305,4305,4305,0
20240802,174200,68077910,4305,4305,4305,4305,226
20240802,174100,68077910,4305,4305,4305,4305,0
20240802,174000,68077910,4305,4305,4305,4305,0
20240802,173900,68077910,4305,4305,4305,4305,0
20240802,173800,68077910,4305,4305,4305,4305,0
20240802,173700,68077910,4305,4305,4305,4305,0
20240802,173600,68077910,4305,4305,4305,4305,0
20240802,173500,68077910,4305,4305,4305,4305,0
20240802,173400,68077910,4305,4305,4305,4305,0
20240802,173300,68077910,4305,4305,4305,4305,0
20240802,173200,68077910,4305,4305,4305,4305,0
20240802,173100,68077910,4305,4305,4305,4305,0
20240802,173000,68077910,4305,4305,4305,4305,0
20240802,172900,68077910,4305,4305,4305,4305,0
20240802,172800,68077910,4305,4305,4305,4305,0
20240802,172700,68077910,4305,4305,4305,4305,0
20240802,172600,68077910,4305,4305,4305,4305,0
20240802,172500,68077910,4305,4305,4305,4305,0
20240802,172400,68077910,4305,4305,4305,4305,0
20240802,172300,68077910,4305,4305,4305,4305,0
20240802,172200,68077910,4305,4305,4305,4305,0
20240802,172100,68077910,4305,4305,4305,4305,0
20240802,172000,68077910,4305,4305,4305,4305,0
20240802,171900,68077910,4305,4305,4305,4305,0
20240802,171800,68077910,4305,4305,4305,4305,0
20240802,171700,68077910,4305,4305,4305,4305,0
20240802,171600,68077910,4305,4305,4305,4305,0
20240802,171500,68077910,4305,4305,4305,4305,0
20240802,171400,68077910,4305,4305,4305,4305,0
20240802,171300,68077910,4305,4305,4305,4305,0
20240802,171200,68077910,4305,4305,4305,4305,226
20240802,171100,68077910,4305,4305,4305,4305,0
20240802,171000,68077910,4305,4305,4305,4305,0
20240802,170900,68077910,4305,4305,4305,4305,0
20240802,170800,68077910,4305,4305,4305,4305,0
20240802,170700,68077910,4305,4305,4305,4305,0
20240802,170600,68077910,4305,4305,4305,4305,0
20240802,170500,68077910,4305,4305,4305,4305,0
20240802,170400,68077910,4305,4305,4305,4305,0
20240802,170300,68077910,4305,4305,4305,4305,0
20240802,170200,68077910,4305,4305,4305,4305,0
20240802,170100,68077910,4305,4305,4305,4305,0
20240802,170000,68077910,4305,4305,4305,4305,0
20240802,165900,68077910,4305,4305,4305,4305,0
20240802,165800,68077910,4305,4305,4305,4305,0
20240802,165700,68077910,4305,4305,4305,4305,0
20240802,165600,68077910,4305,4305,4305,4305,0
20240802,165500,68077910,4305,4305,4305,4305,0
20240802,165400,68077910,4305,4305,4305,4305,0
20240802,165300,68077910,4305,4305,4305,4305,0
20240802,165200,68077910,4305,4305,4305,4305,0
20240802,165100,68077910,4305,4305,4305,4305,0
20240802,165000,68077910,4305,4305,4305,4305,0
20240802,164900,68077910,4305,4305,4305,4305,0
20240802,164800,68077910,4305,4305,4305,4305,0
20240802,164700,68077910,4305,4305,4305,4305,0
20240802,164600,68077910,4305,4305,4305,4305,0
20240802,164500,68077910,4305,4305,4305,4305,0
20240802,164400,68077910,4305,4305,4305,4305,0
20240802,164300,68077910,4305,4305,4305,4305,0
20240802,164200,68077910,4305,4305,4305,4305,226
20240802,164100,68077910,4305,4305,4305,4305,0
20240802,164000,68077910,4305,4305,4305,4305,0
20240802,163900,68077910,4305,4305,4305,4305,0
20240802,163800,68077910,4305,4305,4305,4305,0
20240802,163700,68077910,4305,4305,4305,4305,0
20240802,163600,68077910,4305,4305,4305,4305,0
20240802,163500,68077910,4305,4305,4305,4305,0
20240802,163400,68077910,4305,4305,4305,4305,0
20240802,163300,68077910,4305,4305,4305,4305,0
20240802,163200,68077910,4305,4305,4305,4305,0
20240802,163100,68077910,4305,4305,4305,4305,0
20240802,163000,68077910,4305,4305,4305,4305,0
20240802,162900,68077910,4305,4305,4305,4305,0
20240802,162800,68077910,4305,4305,4305,4305,0
20240802,162700,68077910,4305,4305,4305,4305,0
20240802,162600,68077910,4305,4305,4305,4305,0
20240802,162500,68077910,4305,4305,4305,4305,0
20240802,162400,68077910,4305,4305,4305,4305,0
20240802,162300,68077910,4305,4305,4305,4305,0
20240802,162200,68077910,4305,4305,4305,4305,0
20240802,162100,68077910,4305,4305,4305,4305,0
20240802,162000,68077910,4305,4305,4305,4305,0
20240802,161900,68077910,4305,4305,4305,4305,0
20240802,161800,68077910,4305,4305,4305,4305,0
20240802,161700,68077910,4305,4305,4305,4305,0
20240802,161600,68077910,4305,4305,4305,4305,0
20240802,161500,68077910,4305,4305,4305,4305,0
20240802,161400,68077910,4305,4305,4305,4305,0
20240802,161300,68077910,4305,4305,4305,4305,0
20240802,161200,68077910,4305,4305,4305,4305,226
20240802,161100,68077910,4305,4305,4305,4305,0
20240802,161000,68077910,4305,4305,4305,4305,0
20240802,160900,68077910,4305,4305,4305,4305,0
20240802,160800,68077910,4305,4305,4305,4305,0
20240802,160700,68077910,4305,4305,4305,4305,0
20240802,160600,68077910,4305,4305,4305,4305,0
20240802,160500,68077910,4305,4305,4305,4305,0
20240802,160400,68077910,4305,4305,4305,4305,0
20240802,160300,68077910,4305,4305,4305,4305,0
20240802,160200,68077910,4305,4305,4305,4305,0
20240802,160100,68077910,4305,4305,4305,4305,0
20240802,160000,68077910,4305,4305,4305,4305,0
20240802,155900,68077910,4305,4305,4305,4305,0
20240802,155800,68077910,4305,4305,4305,4305,0
20240802,155700,68077910,4305,4305,4305,4305,0
20240802,155600,68077910,4305,4305,4305,4305,0
20240802,155500,68077910,4305,4305,4305,4305,0
20240802,155400,68077910,4305,4305,4305,4305,0
20240802,155300,68077910,4305,4305,4305,4305,0
20240802,155200,68077910,4305,4305,4305,4305,0
20240802,155100,68077910,4305,4305,4305,4305,0
20240802,155000,68077910,4305,4305,4305,4305,0
20240802,154900,68077910,4305,4305,4305,4305,0
20240802,154800,68077910,4305,4305,4305,4305,0
20240802,154700,68077910,4305,4305,4305,4305,0
20240802,154600,68077910,4305,4305,4305,4305,0
20240802,154500,68077910,4305,4305,4305,4305,0
20240802,154400,68077910,4305,4305,4305,4305,0
20240802,154300,68077910,4305,4305,4305,4305,0
20240802,154200,68077910,4305,4305,4305,4305,226
20240802,154100,68077910,4305,4305,4305,4305,0
20240802,154000,68077910,4305,4305,4305,4305,0
20240802,153900,68077910,4305,4305,4305,4305,0
20240802,153800,68077910,4305,4305,4305,4305,0
20240802,153700,68077910,4305,4305,4305,4305,0
20240802,153600,68077910,4305,4305,4305,4305,0
20240802,153500,68077910,4305,4305,4305,4305,0
20240802,153400,68077910,4305,4305,4305,4305,0
20240802,153300,68077910,4305,4305,4305,4305,0
20240802,153200,68077910,4305,4305,4305,4305,0
20240802,153100,68077910,4305,4305,4305,4305,0
20240802,153000,68077910,4305,4305,4305,4305,226
20240802,152900,67104980,4290,4290,4290,4290,0
20240802,152800,67104980,4290,4290,4290,4290,0
20240802,152700,67104980,4290,4290,4290,4290,0
20240802,152600,67104980,4290,4290,4290,4290,0
20240802,152500,67104980,4290,4290,4290,4290,0
20240802,152400,67104980,4290,4290,4290,4290,0
20240802,152300,67104980,4290,4290,4290,4290,0
20240802,152200,67104980,4290,4290,4290,4290,0
20240802,152100,67104980,4290,4290,4290,4290,0
20240802,152000,67104980,4290,4290,4290,4290,0
20240802,151900,67104980,4290,4290,4290,4290,0
20240802,151800,67104980,4290,4310,4310,4290,292
20240802,151700,65847860,4310,4310,4310,4310,0
20240802,151600,65847860,4310,4290,4310,4290,315
20240802,151500,64496270,4290,4290,4290,4290,2
20240802,151400,64487690,4310,4310,4310,4310,0
20240802,151300,64487690,4310,4310,4310,4310,0
20240802,151200,64487690,4310,4310,4310,4310,31
20240802,151100,64354080,4280,4280,4280,4280,0
20240802,151000,64354080,4280,4280,4280,4280,0
20240802,150900,64354080,4280,4280,4280,4280,100
20240802,150800,63926080,4280,4280,4280,4280,0
20240802,150700,63926080,4280,4280,4280,4280,0
20240802,150600,63926080,4280,4295,4295,4280,400
20240802,150500,62212225,4315,4315,4315,4315,0
20240802,150400,62212225,4315,4315,4315,4315,38
20240802,150300,62048255,4295,4300,4300,4295,386
20240802,150200,60390175,4315,4315,4315,4315,0
20240802,150100,60390175,4315,4315,4315,4315,0
20240802,150000,60390175,4315,4315,4315,4315,0
20240802,145900,60390175,4315,4315,4315,4315,0
20240802,145800,60390175,4315,4315,4315,4315,0
20240802,145700,60390175,4315,4315,4315,4315,0
20240802,145600,60390175,4315,4315,4315,4315,0
20240802,145500,60390175,4315,4315,4315,4315,0
20240802,145400,60390175,4315,4315,4315,4315,0
20240802,145300,60390175,4315,4315,4315,4315,0
20240802,145200,60390175,4315,4315,4315,4315,0
20240802,145100,60390175,4315,4315,4315,4315,0
20240802,145000,60390175,4315,4300,4315,4300,80
20240802,144900,60045995,4305,4305,4305,4305,0
20240802,144800,60045995,4305,4305,4305,4305,12
20240802,144700,59994335,4300,4300,4300,4300,0
20240802,144600,59994335,4300,4300,4300,4300,0
20240802,144500,59994335,4300,4300,4300,4300,0
20240802,144400,59994335,4300,4300,4300,4300,0
20240802,144300,59994335,4300,4300,4300,4300,40
20240802,144200,59822335,4320,4320,4320,4320,0
20240802,144100,59822335,4320,4320,4320,4320,0
20240802,144000,59822335,4320,4320,4320,4320,0
20240802,143900,59822335,4320,4320,4320,4320,0
20240802,143800,59822335,4320,4320,4320,4320,0
20240802,143700,59822335,4320,4320,4320,4320,0
20240802,143600,59822335,4320,4320,4320,4320,0
20240802,143500,59822335,4320,4320,4320,4320,0
20240802,143400,59822335,4320,4320,4320,4320,31
20240802,143300,59688415,4320,4320,4320,4320,0
20240802,143200,59688415,4320,4300,4320,4300,401
20240802,143100,57964095,4300,4300,4300,4300,0
20240802,143000,57964095,4300,4300,4300,4300,0
20240802,142900,57964095,4300,4300,4300,4300,0
20240802,142800,57964095,4300,4300,4300,4300,0
20240802,142700,57964095,4300,4300,4300,4300,0
20240802,142600,57964095,4300,4300,4300,4300,0
20240802,142500,57964095,4300,4305,4305,4300,1211
20240802,142400,52756560,4330,4330,4330,4330,0
20240802,142300,52756560,4330,4330,4330,4330,0
20240802,142200,52756560,4330,4330,4330,4330,40
20240802,142100,52583360,4305,4305,4305,4305,0
20240802,142000,52583360,4305,4305,4305,4305,0
20240802,141900,52583360,4305,4305,4305,4305,0
20240802,141800,52583360,4305,4305,4305,4305,0
20240802,141700,52583360,4305,4305,4305,4305,0
20240802,141600,52583360,4305,4305,4305,4305,0
20240802,141500,52583360,4305,4305,4305,4305,15
20240802,141400,52518785,4300,4300,4300,4300,0
20240802,141300,52518785,4300,4300,4300,4300,0
20240802,141200,52518785,4300,4300,4300,4300,1499
20240802,141100,46073085,4330,4330,4330,4330,0
20240802,141000,46073085,4330,4330,4330,4330,0
20240802,140900,46073085,4330,4330,4330,4330,0
20240802,140800,46073085,4330,4330,4330,4330,0
20240802,140700,46073085,4330,4330,4330,4330,0
20240802,140600,46073085,4330,4330,4330,4330,0
20240802,140500,46073085,4330,4330,4330,4330,0
20240802,140400,46073085,4330,4330,4330,4330,0
20240802,140300,46073085,4330,4330,4330,4330,0
20240802,140200,46073085,4330,4330,4330,4330,0
20240802,140100,46073085,4330,4330,4330,4330,0
20240802,140000,46073085,4330,4330,4330,4330,17
20240802,135900,45999475,4300,4300,4300,4300,0
20240802,135800,45999475,4300,4300,4300,4300,0
20240802,135700,45999475,4300,4310,4310,4300,170
20240802,135600,45268375,4340,4340,4340,4340,0
20240802,135500,45268375,4340,4340,4340,4340,0
20240802,135400,45268375,4340,4340,4340,4340,0
20240802,135300,45268375,4340,4340,4340,4340,0
20240802,135200,45268375,4340,4340,4340,4340,0
20240802,135100,45268375,4340,4340,4340,4340,0
20240802,135000,45268375,4340,4340,4340,4340,0
20240802,134900,45268375,4340,4340,4340,4340,0
20240802,134800,45268375,4340,4340,4340,4340,0
20240802,134700,45268375,4340,4340,4340,4340,0
20240802,134600,45268375,4340,4340,4340,4340,0
20240802,134500,45268375,4340,4340,4340,4340,0
20240802,134400,45268375,4340,4330,4340,4330,58
20240802,134300,45017135,4330,4330,4330,4330,31
20240802,134200,44882905,4300,4300,4300,4300,0
20240802,134100,44882905,4300,4300,4300,4300,0
20240802,134000,44882905,4300,4300,4300,4300,0
20240802,133900,44882905,4300,4300,4300,4300,0
20240802,133800,44882905,4300,4300,4300,4300,0
20240802,133700,44882905,4300,4300,4300,4300,0
20240802,133600,44882905,4300,4300,4300,4300,0
20240802,133500,44882905,4300,4305,4305,4300,1613
20240802,133400,37946955,4300,4300,4300,4300,0
20240802,133300,37946955,4300,4300,4300,4300,0
20240802,133200,37946955,4300,4300,4300,4300,0
20240802,133100,37946955,4300,4300,4300,4300,0
20240802,133000,37946955,4300,4300,4300,4300,0
20240802,132900,37946955,4300,4300,4300,4300,1
20240802,132800,37942655,4320,4320,4320,4320,0
20240802,132700,37942655,4320,4320,4320,4320,0
20240802,132600,37942655,4320,4320,4320,4320,0
20240802,132500,37942655,4320,4320,4320,4320,7
20240802,132400,37912415,4320,4300,4320,4300,110
20240802,132300,37439215,4300,4300,4300,4300,0
20240802,132200,37439215,4300,4300,4300,4300,0
20240802,132100,37439215,4300,4300,4300,4300,0
20240802,132000,37439215,4300,4300,4300,4300,0
20240802,131900,37439215,4300,4300,4300,4300,0
20240802,131800,37439215,4300,4300,4300,4300,0
20240802,131700,37439215,4300,4300,4300,4300,0
20240802,131600,37439215,4300,4300,4300,4300,0
20240802,131500,37439215,4300,4300,4300,4300,0
20240802,131400,37439215,4300,4300,4300,4300,0
20240802,131300,37439215,4300,4300,4300,4300,0
20240802,131200,37439215,4300,4300,4300,4300,0
20240802,131100,37439215,4300,4300,4300,4300,0
20240802,131000,37439215,4300,4300,4300,4300,0
20240802,130900,37439215,4300,4300,4300,4300,0
20240802,130800,37439215,4300,4300,4300,4300,0
20240802,130700,37439215,4300,4300,4300,4300,0
20240802,130600,37439215,4300,4300,4300,4300,0
20240802,130500,37439215,4300,4300,4300,4300,0
20240802,130400,37439215,4300,4300,4300,4300,0
20240802,130300,37439215,4300,4300,4300,4300,936
20240802,130200,33414415,4320,4320,4320,4320,0
20240802,130100,33414415,4320,4320,4320,4320,0
20240802,130000,33414415,4320,4320,4320,4320,3
20240802,125900,33401455,4300,4300,4300,4300,0
20240802,125800,33401455,4300,4300,4300,4300,0
20240802,125700,33401455,4300,4300,4300,4300,0
20240802,125600,33401455,4300,4300,4300,4300,0
20240802,125500,33401455,4300,4300,4300,4300,20
20240802,125400,33315455,4300,4300,4300,4300,0
20240802,125300,33315455,4300,4305,4305,4300,500
20240802,125200,31164935,4300,4300,4300,4300,0
20240802,125100,31164935,4300,4300,4300,4300,0
20240802,125000,31164935,4300,4300,4300,4300,0
20240802,124900,31164935,4300,4300,4300,4300,0
20240802,124800,31164935,4300,4300,4300,4300,0
20240802,124700,31164935,4300,4300,4300,4300,0
20240802,124600,31164935,4300,4300,4300,4300,0
20240802,124500,31164935,4300,4300,4300,4300,0
20240802,124400,31164935,4300,4300,4300,4300,0
20240802,124300,31164935,4300,4300,4300,4300,0
20240802,124200,31164935,4300,4300,4300,4300,0
20240802,124100,31164935,4300,4300,4300,4300,0
20240802,124000,31164935,4300,4300,4300,4300,0
20240802,123900,31164935,4300,4300,4300,4300,0
20240802,123800,31164935,4300,4300,4300,4300,0
20240802,123700,31164935,4300,4300,4300,4300,0
20240802,123600,31164935,4300,4300,4300,4300,0
20240802,123500,31164935,4300,4300,4300,4300,0
20240802,123400,31164935,4300,4300,4300,4300,0
20240802,123300,31164935,4300,4300,4300,4300,0
20240802,123200,31164935,4300,4300,4300,4300,0
20240802,123100,31164935,4300,4300,4300,4300,0
20240802,123000,31164935,4300,4300,4300,4300,0
20240802,122900,31164935,4300,4300,4300,4300,0
20240802,122800,31164935,4300,4300,4300,4300,0
20240802,122700,31164935,4300,4300,4300,4300,0
20240802,122600,31164935,4300,4300,4300,4300,0
20240802,122500,31164935,4300,4300,4300,4300,0
20240802,122400,31164935,4300,4300,4300,4300,0
20240802,122300,31164935,4300,4300,4300,4300,0
20240802,122200,31164935,4300,4300,4300,4300,0
20240802,122100,31164935,4300,4300,4300,4300,0
20240802,122000,31164935,4300,4300,4300,4300,20
20240802,121900,31078935,4335,4335,4335,4335,0
20240802,121800,31078935,4335,4335,4335,4335,0
20240802,121700,31078935,4335,4335,4335,4335,0
20240802,121600,31078935,4335,4335,4335,4335,0
20240802,121500,31078935,4335,4335,4335,4335,0
20240802,121400,31078935,4335,4335,4335,4335,0
20240802,121300,31078935,4335,4335,4335,4335,0
20240802,121200,31078935,4335,4335,4335,4335,0
20240802,121100,31078935,4335,4335,4335,4335,0
20240802,121000,31078935,4335,4320,4335,4320,22
20240802,120900,30983790,4320,4320,4320,4320,0
20240802,120800,30983790,4320,4320,4320,4320,3
20240802,120700,30970830,4290,4290,4290,4290,0
20240802,120600,30970830,4290,4290,4290,4290,0
20240802,120500,30970830,4290,4290,4290,4290,0
20240802,120400,30970830,4290,4290,4290,4290,0
20240802,120300,30970830,4290,4290,4290,4290,0
20240802,120200,30970830,4290,4290,4290,4290,0
20240802,120100,30970830,4290,4290,4290,4290,0
20240802,120000,30970830,4290,4290,4290,4290,70
20240802,115900,30670530,4290,4290,4290,4290,0
20240802,115800,30670530,4290,4290,4290,4290,0
20240802,115700,30670530,4290,4290,4290,4290,0
20240802,115600,30670530,4290,4290,4290,4290,0
20240802,115500,30670530,4290,4290,4290,4290,0
20240802,115400,30670530,4290,4305,4305,4290,355
20240802,115300,29145995,4325,4325,4325,4325,1
20240802,115200,29141670,4310,4310,4310,4310,0
20240802,115100,29141670,4310,4310,4310,4310,0
20240802,115000,29141670,4310,4310,4310,4310,0
20240802,114900,29141670,4310,4310,4310,4310,0
20240802,114800,29141670,4310,4310,4310,4310,0
20240802,114700,29141670,4310,4310,4310,4310,0
20240802,114600,29141670,4310,4310,4310,4310,0
20240802,114500,29141670,4310,4310,4310,4310,0
20240802,114400,29141670,4310,4310,4310,4310,0
20240802,114300,29141670,4310,4310,4310,4310,0
20240802,114200,29141670,4310,4310,4310,4310,0
20240802,114100,29141670,4310,4310,4310,4310,0
20240802,114000,29141670,4310,4310,4310,4310,0
20240802,113900,29141670,4310,4310,4310,4310,0
20240802,113800,29141670,4310,4310,4310,4310,0
20240802,113700,29141670,4310,4310,4310,4310,0
20240802,113600,29141670,4310,4310,4310,4310,0
20240802,113500,29141670,4310,4310,4310,4310,0
20240802,113400,29141670,4310,4310,4310,4310,0
20240802,113300,29141670,4310,4310,4310,4310,0
20240802,113200,29141670,4310,4310,4310,4310,0
20240802,113100,29141670,4310,4310,4310,4310,0
20240802,113000,29141670,4310,4310,4310,4310,0
20240802,112900,29141670,4310,4310,4310,4310,0
20240802,112800,29141670,4310,4310,4310,4310,0
20240802,112700,29141670,4310,4310,4310,4310,0
20240802,112600,29141670,4310,4310,4310,4310,0
20240802,112500,29141670,4310,4310,4310,4310,0
20240802,112400,29141670,4310,4310,4310,4310,20
20240802,112300,29055470,4330,4330,4330,4330,0
20240802,112200,29055470,4330,4330,4330,4330,0
20240802,112100,29055470,4330,4330,4330,4330,0
20240802,112000,29055470,4330,4330,4330,4330,0
20240802,111900,29055470,4330,4330,4330,4330,19
20240802,111800,28973200,4305,4305,4305,4305,0
20240802,111700,28973200,4305,4305,4305,4305,0
20240802,111600,28973200,4305,4305,4305,4305,0
20240802,111500,28973200,4305,4305,4305,4305,9
20240802,111400,28934455,4305,4305,4305,4305,0
20240802,111300,28934455,4305,4305,4305,4305,0
20240802,111200,28934455,4305,4305,4305,4305,0
20240802,111100,28934455,4305,4305,4305,4305,0
20240802,111000,28934455,4305,4305,4305,4305,0
20240802,110900,28934455,4305,4305,4305,4305,0
20240802,110800,28934455,4305,4305,4305,4305,0
20240802,110700,28934455,4305,4305,4305,4305,0
20240802,110600,28934455,4305,4305,4305,4305,0
20240802,110500,28934455,4305,4305,4305,4305,0
20240802,110400,28934455,4305,4305,4305,4305,0
20240802,110300,28934455,4305,4305,4305,4305,0
20240802,110200,28934455,4305,4305,4305,4305,0
20240802,110100,28934455,4305,4330,4330,4305,91
20240802,110000,28541155,4330,4330,4330,4330,0
20240802,105900,28541155,4330,4330,4330,4330,0
20240802,105800,28541155,4330,4330,4330,4330,0
20240802,105700,28541155,4330,4330,4330,4330,0
20240802,105600,28541155,4330,4330,4330,4330,0
20240802,105500,28541155,4330,4330,4330,4330,0
20240802,105400,28541155,4330,4330,4330,4330,0
20240802,105300,28541155,4330,4330,4330,4330,0
20240802,105200,28541155,4330,4330,4330,4330,0
20240802,105100,28541155,4330,4330,4330,4330,2
20240802,105000,28532495,4330,4330,4330,4330,0
20240802,104900,28532495,4330,4330,4330,4330,0
20240802,104800,28532495,4330,4330,4330,4330,0
20240802,104700,28532495,4330,4330,4330,4330,0
20240802,104600,28532495,4330,4330,4330,4330,0
20240802,104500,28532495,4330,4330,4330,4330,0
20240802,104400,28532495,4330,4330,4330,4330,0
20240802,104300,28532495,4330,4330,4330,4330,1
20240802,104200,28528165,4345,4345,4345,4345,0
20240802,104100,28528165,4345,4345,4345,4345,0
20240802,104000,28528165,4345,4345,4345,4345,0
20240802,103900,28528165,4345,4345,4345,4345,0
20240802,103800,28528165,4345,4345,4345,4345,0
20240802,103700,28528165,4345,4345,4345,4345,0
20240802,103600,28528165,4345,4345,4345,4345,0
20240802,103500,28528165,4345,4345,4345,4345,0
20240802,103400,28528165,4345,4345,4345,4345,1
20240802,103300,28523820,4280,4280,4280,4280,0
20240802,103200,28523820,4280,4280,4280,4280,0
20240802,103100,28523820,4280,4285,4285,4280,59
20240802,103000,28271045,4270,4295,4295,4270,588
20240802,102900,25758565,4300,4300,4300,4300,876
20240802,102800,21991765,4300,4300,4300,4300,181
20240802,102700,21213465,4300,4310,4310,4300,1917
20240802,102600,12958515,4310,4310,4310,4310,0
20240802,102500,12958515,4310,4310,4310,4310,0
20240802,102400,12958515,4310,4310,4310,4310,0
20240802,102300,12958515,4310,4315,4315,4310,802
20240802,102200,9500605,4345,4345,4345,4345,0
20240802,102100,9500605,4345,4345,4345,4345,0
20240802,102000,9500605,4345,4345,4345,4345,0
20240802,101900,9500605,4345,4345,4345,4345,1113
20240802,101800,4664620,4345,4345,4345,4345,0
20240802,101700,4664620,4345,4345,4345,4345,0
20240802,101600,4664620,4345,4345,4345,4345,34
20240802,101500,4516890,4320,4320,4320,4320,0
20240802,101400,4516890,4320,4320,4320,4320,0
20240802,101300,4516890,4320,4320,4320,4320,0
20240802,101200,4516890,4320,4320,4320,4320,0
20240802,101100,4516890,4320,4320,4320,4320,0
20240802,101000,4516890,4320,4320,4320,4320,0
20240802,100900,4516890,4320,4320,4320,4320,0
20240802,100800,4516890,4320,4320,4320,4320,0
20240802,100700,4516890,4320,4320,4320,4320,0
20240802,100600,4516890,4320,4320,4320,4320,0
20240802,100500,4516890,4320,4320,4320,4320,117
20240802,100400,4011450,4345,4345,4345,4345,0
20240802,100300,4011450,4345,4345,4345,4345,1
20240802,100200,4007105,4325,4325,4325,4325,0
20240802,100100,4007105,4325,4325,4325,4325,0
20240802,100000,4007105,4325,4325,4325,4325,80
20240802,095900,3661105,4330,4330,4330,4330,0
20240802,095800,3661105,4330,4330,4330,4330,0
20240802,095700,3661105,4330,4330,4330,4330,2
20240802,095600,3652445,4330,4335,4335,4330,202
20240802,095500,2777720,4335,4345,4345,4335,45
20240802,095400,2582415,4370,4370,4370,4370,0
20240802,095300,2582415,4370,4370,4370,4370,22
20240802,095200,2486275,4370,4370,4370,4370,1
20240802,095100,2481905,4350,4350,4350,4350,23
20240802,095000,2381855,4345,4345,4345,4345,1
20240802,094900,2377510,4370,4370,4370,4370,0
20240802,094800,2377510,4370,4370,4370,4370,0
20240802,094700,2377510,4370,4370,4370,4370,0
20240802,094600,2377510,4370,4370,4370,4370,0
20240802,094500,2377510,4370,4375,4375,4370,51
20240802,094400,2154635,4375,4375,4375,4375,0
20240802,094300,2154635,4375,4375,4375,4375,0
20240802,094200,2154635,4375,4375,4375,4375,0
20240802,094100,2154635,4375,4360,4375,4360,23
20240802,094000,2054180,4365,4365,4365,4365,0
20240802,093900,2054180,4365,4365,4365,4365,0
20240802,093800,2054180,4365,4365,4365,4365,0
20240802,093700,2054180,4365,4365,4365,4365,0
20240802,093600,2054180,4365,4365,4365,4365,0
20240802,093500,2054180,4365,4365,4365,4365,0
20240802,093400,2054180,4365,4365,4365,4365,0
20240802,093300,2054180,4365,4365,4365,4365,0
20240802,093200,2054180,4365,4365,4365,4365,1
20240802,093100,2049815,4390,4390,4390,4390,0
20240802,093000,2049815,4390,4390,4390,4390,0
20240802,092900,2049815,4390,4390,4390,4390,0
20240802,092800,2049815,4390,4390,4390,4390,0
20240802,092700,2049815,4390,4390,4390,4390,0
20240802,092600,2049815,4390,4390,4390,4390,0
20240802,092500,2049815,4390,4390,4390,4390,0
20240802,092400,2049815,4390,4390,4390,4390,0
20240802,092300,2049815,4390,4390,4390,4390,0
20240802,092200,2049815,4390,4390,4390,4390,0
20240802,092100,2049815,4390,4390,4390,4390,0
20240802,092000,2049815,4390,4390,4390,4390,0
20240802,091900,2049815,4390,4390,4390,4390,0
20240802,091800,2049815,4390,4390,4390,4390,1
20240802,091700,2045425,4325,4325,4325,4325,5
20240802,091600,2023800,4325,4325,4325,4325,0
20240802,091500,2023800,4325,4340,4340,4325,100
20240802,091400,1590500,4415,4415,4415,4415,0
20240802,091300,1590500,4415,4415,4415,4415,0
20240802,091200,1590500,4415,4415,4415,4415,0
20240802,091100,1590500,4415,4415,4415,4415,0
20240802,091000,1590500,4415,4330,4415,4330,11
20240802,090900,1542785,4405,4405,4405,4405,0
20240802,090800,1542785,4405,4405,4405,4405,0
20240802,090700,1542785,4405,4405,4405,4405,0
20240802,090600,1542785,4405,4405,4405,4405,0
20240802,090500,1542785,4405,4405,4405,4405,0
20240802,090400,1542785,4405,4400,4405,4400,23
20240802,090300,1441475,4335,4420,4420,4335,2
20240802,090200,1432720,4425,4370,4430,4370,136
20240802,090100,831920,4315,4375,4375,4315,6
20240802,090000,805750,4370,4305,4370,4305,187