KissMeData/004590/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184100,124864425,4255,4255,4255,4255,459
20230802,184000,124864425,4255,4255,4255,4255,0
20230802,183900,124864425,4255,4255,4255,4255,0
20230802,183800,124864425,4255,4255,4255,4255,0
20230802,183700,124864425,4255,4255,4255,4255,0
20230802,183600,124864425,4255,4255,4255,4255,0
20230802,183500,124864425,4255,4255,4255,4255,0
20230802,183400,124864425,4255,4255,4255,4255,0
20230802,183300,124864425,4255,4255,4255,4255,0
20230802,183200,124864425,4255,4255,4255,4255,0
20230802,183100,124864425,4255,4255,4255,4255,0
20230802,183000,124864425,4255,4255,4255,4255,0
20230802,182900,124864425,4255,4255,4255,4255,0
20230802,182800,124864425,4255,4255,4255,4255,0
20230802,182700,124864425,4255,4255,4255,4255,0
20230802,182600,124864425,4255,4255,4255,4255,0
20230802,182500,124864425,4255,4255,4255,4255,0
20230802,182400,124864425,4255,4255,4255,4255,0
20230802,182300,124864425,4255,4255,4255,4255,0
20230802,182200,124864425,4255,4255,4255,4255,0
20230802,182100,124864425,4255,4255,4255,4255,0
20230802,182000,124864425,4255,4255,4255,4255,0
20230802,181900,124864425,4255,4255,4255,4255,0
20230802,181800,124864425,4255,4255,4255,4255,0
20230802,181700,124864425,4255,4255,4255,4255,0
20230802,181600,124864425,4255,4255,4255,4255,0
20230802,181500,124864425,4255,4255,4255,4255,0
20230802,181400,124864425,4255,4255,4255,4255,0
20230802,181300,124864425,4255,4255,4255,4255,0
20230802,181200,124864425,4255,4255,4255,4255,0
20230802,181100,124864425,4255,4255,4255,4255,459
20230802,181000,124864425,4255,4255,4255,4255,0
20230802,180900,124864425,4255,4255,4255,4255,0
20230802,180800,124864425,4255,4255,4255,4255,0
20230802,180700,124864425,4255,4255,4255,4255,0
20230802,180600,124864425,4255,4255,4255,4255,0
20230802,180500,124864425,4255,4255,4255,4255,0
20230802,180400,124864425,4255,4255,4255,4255,0
20230802,180300,124864425,4255,4255,4255,4255,0
20230802,180200,124864425,4255,4255,4255,4255,0
20230802,180100,124864425,4255,4255,4255,4255,0
20230802,180000,124864425,4255,4255,4255,4255,0
20230802,175900,124864425,4255,4255,4255,4255,0
20230802,175800,124864425,4255,4255,4255,4255,0
20230802,175700,124864425,4255,4255,4255,4255,0
20230802,175600,124864425,4255,4255,4255,4255,0
20230802,175500,124864425,4255,4255,4255,4255,0
20230802,175400,124864425,4255,4255,4255,4255,0
20230802,175300,124864425,4255,4255,4255,4255,0
20230802,175200,124864425,4255,4255,4255,4255,0
20230802,175100,124864425,4255,4255,4255,4255,0
20230802,175000,124864425,4255,4255,4255,4255,0
20230802,174900,124864425,4255,4255,4255,4255,0
20230802,174800,124864425,4255,4255,4255,4255,0
20230802,174700,124864425,4255,4255,4255,4255,0
20230802,174600,124864425,4255,4255,4255,4255,0
20230802,174500,124864425,4255,4255,4255,4255,0
20230802,174400,124864425,4255,4255,4255,4255,0
20230802,174300,124864425,4255,4255,4255,4255,0
20230802,174200,124864425,4255,4255,4255,4255,0
20230802,174100,124864425,4255,4255,4255,4255,459
20230802,174000,124864425,4255,4255,4255,4255,0
20230802,173900,124864425,4255,4255,4255,4255,0
20230802,173800,124864425,4255,4255,4255,4255,0
20230802,173700,124864425,4255,4255,4255,4255,0
20230802,173600,124864425,4255,4255,4255,4255,0
20230802,173500,124864425,4255,4255,4255,4255,0
20230802,173400,124864425,4255,4255,4255,4255,0
20230802,173300,124864425,4255,4255,4255,4255,0
20230802,173200,124864425,4255,4255,4255,4255,0
20230802,173100,124864425,4255,4255,4255,4255,0
20230802,173000,124864425,4255,4255,4255,4255,0
20230802,172900,124864425,4255,4255,4255,4255,0
20230802,172800,124864425,4255,4255,4255,4255,0
20230802,172700,124864425,4255,4255,4255,4255,0
20230802,172600,124864425,4255,4255,4255,4255,0
20230802,172500,124864425,4255,4255,4255,4255,0
20230802,172400,124864425,4255,4255,4255,4255,0
20230802,172300,124864425,4255,4255,4255,4255,0
20230802,172200,124864425,4255,4255,4255,4255,0
20230802,172100,124864425,4255,4255,4255,4255,0
20230802,172000,124864425,4255,4255,4255,4255,0
20230802,171900,124864425,4255,4255,4255,4255,0
20230802,171800,124864425,4255,4255,4255,4255,0
20230802,171700,124864425,4255,4255,4255,4255,0
20230802,171600,124864425,4255,4255,4255,4255,0
20230802,171500,124864425,4255,4255,4255,4255,0
20230802,171400,124864425,4255,4255,4255,4255,0
20230802,171300,124864425,4255,4255,4255,4255,0
20230802,171200,124864425,4255,4255,4255,4255,0
20230802,171100,124864425,4255,4255,4255,4255,459
20230802,171000,124864425,4255,4255,4255,4255,0
20230802,170900,124864425,4255,4255,4255,4255,0
20230802,170800,124864425,4255,4255,4255,4255,0
20230802,170700,124864425,4255,4255,4255,4255,0
20230802,170600,124864425,4255,4255,4255,4255,0
20230802,170500,124864425,4255,4255,4255,4255,0
20230802,170400,124864425,4255,4255,4255,4255,0
20230802,170300,124864425,4255,4255,4255,4255,0
20230802,170200,124864425,4255,4255,4255,4255,0
20230802,170100,124864425,4255,4255,4255,4255,0
20230802,170000,124864425,4255,4255,4255,4255,0
20230802,165900,124864425,4255,4255,4255,4255,0
20230802,165800,124864425,4255,4255,4255,4255,0
20230802,165700,124864425,4255,4255,4255,4255,0
20230802,165600,124864425,4255,4255,4255,4255,0
20230802,165500,124864425,4255,4255,4255,4255,0
20230802,165400,124864425,4255,4255,4255,4255,0
20230802,165300,124864425,4255,4255,4255,4255,0
20230802,165200,124864425,4255,4255,4255,4255,0
20230802,165100,124864425,4255,4255,4255,4255,0
20230802,165000,124864425,4255,4255,4255,4255,0
20230802,164900,124864425,4255,4255,4255,4255,0
20230802,164800,124864425,4255,4255,4255,4255,0
20230802,164700,124864425,4255,4255,4255,4255,0
20230802,164600,124864425,4255,4255,4255,4255,0
20230802,164500,124864425,4255,4255,4255,4255,0
20230802,164400,124864425,4255,4255,4255,4255,0
20230802,164300,124864425,4255,4255,4255,4255,0
20230802,164200,124864425,4255,4255,4255,4255,0
20230802,164100,124864425,4255,4255,4255,4255,459
20230802,164000,124864425,4255,4255,4255,4255,0
20230802,163900,124864425,4255,4255,4255,4255,0
20230802,163800,124864425,4255,4255,4255,4255,0
20230802,163700,124864425,4255,4255,4255,4255,0
20230802,163600,124864425,4255,4255,4255,4255,0
20230802,163500,124864425,4255,4255,4255,4255,0
20230802,163400,124864425,4255,4255,4255,4255,0
20230802,163300,124864425,4255,4255,4255,4255,0
20230802,163200,124864425,4255,4255,4255,4255,0
20230802,163100,124864425,4255,4255,4255,4255,0
20230802,163000,124864425,4255,4255,4255,4255,0
20230802,162900,124864425,4255,4255,4255,4255,0
20230802,162800,124864425,4255,4255,4255,4255,0
20230802,162700,124864425,4255,4255,4255,4255,0
20230802,162600,124864425,4255,4255,4255,4255,0
20230802,162500,124864425,4255,4255,4255,4255,0
20230802,162400,124864425,4255,4255,4255,4255,0
20230802,162300,124864425,4255,4255,4255,4255,0
20230802,162200,124864425,4255,4255,4255,4255,0
20230802,162100,124864425,4255,4255,4255,4255,0
20230802,162000,124864425,4255,4255,4255,4255,0
20230802,161900,124864425,4255,4255,4255,4255,0
20230802,161800,124864425,4255,4255,4255,4255,0
20230802,161700,124864425,4255,4255,4255,4255,0
20230802,161600,124864425,4255,4255,4255,4255,0
20230802,161500,124864425,4255,4255,4255,4255,0
20230802,161400,124864425,4255,4255,4255,4255,0
20230802,161300,124864425,4255,4255,4255,4255,0
20230802,161200,124864425,4255,4255,4255,4255,0
20230802,161100,124864425,4255,4255,4255,4255,459
20230802,161000,124864425,4255,4255,4255,4255,0
20230802,160900,124864425,4255,4255,4255,4255,0
20230802,160800,124864425,4255,4255,4255,4255,0
20230802,160700,124864425,4255,4255,4255,4255,0
20230802,160600,124864425,4255,4255,4255,4255,0
20230802,160500,124864425,4255,4255,4255,4255,0
20230802,160400,124864425,4255,4255,4255,4255,0
20230802,160300,124864425,4255,4255,4255,4255,0
20230802,160200,124864425,4255,4255,4255,4255,0
20230802,160100,124864425,4255,4255,4255,4255,0
20230802,160000,124864425,4255,4255,4255,4255,0
20230802,155900,124864425,4255,4255,4255,4255,0
20230802,155800,124864425,4255,4255,4255,4255,0
20230802,155700,124864425,4255,4255,4255,4255,0
20230802,155600,124864425,4255,4255,4255,4255,0
20230802,155500,124864425,4255,4255,4255,4255,0
20230802,155400,124864425,4255,4255,4255,4255,0
20230802,155300,124864425,4255,4255,4255,4255,0
20230802,155200,124864425,4255,4255,4255,4255,0
20230802,155100,124864425,4255,4255,4255,4255,0
20230802,155000,124864425,4255,4255,4255,4255,0
20230802,154900,124864425,4255,4255,4255,4255,0
20230802,154800,124864425,4255,4255,4255,4255,0
20230802,154700,124864425,4255,4255,4255,4255,0
20230802,154600,124864425,4255,4255,4255,4255,0
20230802,154500,124864425,4255,4255,4255,4255,0
20230802,154400,124864425,4255,4255,4255,4255,0
20230802,154300,124864425,4255,4255,4255,4255,0
20230802,154200,124864425,4255,4255,4255,4255,0
20230802,154100,124864425,4255,4255,4255,4255,459
20230802,154000,124864425,4255,4255,4255,4255,0
20230802,153900,124864425,4255,4255,4255,4255,0
20230802,153800,124864425,4255,4255,4255,4255,0
20230802,153700,124864425,4255,4255,4255,4255,0
20230802,153600,124864425,4255,4255,4255,4255,0
20230802,153500,124864425,4255,4255,4255,4255,0
20230802,153400,124864425,4255,4255,4255,4255,0
20230802,153300,124864425,4255,4255,4255,4255,0
20230802,153200,124864425,4255,4255,4255,4255,0
20230802,153100,124864425,4255,4255,4255,4255,0
20230802,153000,124864425,4255,4255,4255,4255,459
20230802,152900,122911380,4240,4240,4240,4240,0
20230802,152800,122911380,4240,4240,4240,4240,0
20230802,152700,122911380,4240,4240,4240,4240,0
20230802,152600,122911380,4240,4240,4240,4240,0
20230802,152500,122911380,4240,4240,4240,4240,0
20230802,152400,122911380,4240,4240,4240,4240,0
20230802,152300,122911380,4240,4240,4240,4240,0
20230802,152200,122911380,4240,4240,4240,4240,0
20230802,152100,122911380,4240,4240,4240,4240,0
20230802,152000,122911380,4240,4240,4240,4240,0
20230802,151900,122911380,4240,4230,4240,4230,10
20230802,151800,122869040,4240,4240,4240,4240,1
20230802,151700,122864800,4230,4240,4240,4230,113
20230802,151600,122386245,4240,4230,4240,4230,10
20230802,151500,122343915,4240,4240,4240,4240,0
20230802,151400,122343915,4240,4235,4240,4235,5
20230802,151300,122322735,4240,4240,4240,4240,0
20230802,151200,122322735,4240,4235,4240,4230,7
20230802,151100,122293085,4240,4240,4240,4240,0
20230802,151000,122293085,4240,4235,4240,4235,5
20230802,150900,122271905,4240,4240,4240,4240,1
20230802,150800,122267665,4230,4235,4240,4230,5
20230802,150700,122246490,4240,4240,4240,4240,0
20230802,150600,122246490,4240,4230,4240,4230,11
20230802,150500,122199905,4240,4235,4240,4230,6
20230802,150400,122174490,4240,4240,4240,4240,0
20230802,150300,122174490,4240,4235,4240,4225,22
20230802,150200,122081365,4230,4230,4230,4230,5
20230802,150100,122060215,4240,4240,4240,4240,0
20230802,150000,122060215,4240,4240,4240,4240,0
20230802,145900,122060215,4240,4240,4240,4240,0
20230802,145800,122060215,4240,4240,4240,4240,0
20230802,145700,122060215,4240,4240,4240,4240,0
20230802,145600,122060215,4240,4240,4240,4230,4
20230802,145500,122043265,4240,4240,4240,4230,11
20230802,145400,121996635,4240,4235,4240,4235,5
20230802,145300,121975455,4220,4220,4235,4220,33
20230802,145200,121836110,4235,4235,4235,4210,327
20230802,145100,120458230,4235,4235,4235,4225,53
20230802,145000,120233795,4235,4230,4235,4225,40
20230802,144900,120064610,4235,4235,4235,4235,0
20230802,144800,120064610,4235,4235,4235,4235,5
20230802,144700,120043435,4235,4230,4235,4225,17
20230802,144600,119971515,4225,4230,4235,4225,16
20230802,144500,119903835,4220,4240,4240,4215,300
20230802,144400,118639135,4240,4240,4240,4240,9
20230802,144300,118600975,4210,4235,4235,4210,1700
20230802,144200,111434000,4245,4245,4245,4245,0
20230802,144100,111434000,4245,4245,4245,4245,0
20230802,144000,111434000,4245,4245,4245,4245,0
20230802,143900,111434000,4245,4245,4245,4245,0
20230802,143800,111434000,4245,4245,4245,4245,0
20230802,143700,111434000,4245,4245,4245,4245,0
20230802,143600,111434000,4245,4245,4245,4245,1
20230802,143500,111429755,4235,4240,4240,4235,12
20230802,143400,111378880,4245,4245,4245,4245,0
20230802,143300,111378880,4245,4245,4245,4245,0
20230802,143200,111378880,4245,4245,4245,4245,0
20230802,143100,111378880,4245,4245,4245,4245,1
20230802,143000,111374635,4240,4240,4240,4240,5
20230802,142900,111353435,4235,4235,4235,4235,0
20230802,142800,111353435,4235,4235,4235,4235,0
20230802,142700,111353435,4235,4250,4255,4235,14
20230802,142600,111293960,4260,4260,4260,4260,0
20230802,142500,111293960,4260,4260,4260,4260,0
20230802,142400,111293960,4260,4260,4260,4260,0
20230802,142300,111293960,4260,4260,4260,4260,0
20230802,142200,111293960,4260,4260,4260,4260,0
20230802,142100,111293960,4260,4260,4260,4260,5
20230802,142000,111272660,4260,4260,4260,4260,2
20230802,141900,111264140,4230,4265,4265,4225,1161
20230802,141800,106316745,4265,4230,4265,4225,875
20230802,141700,102593865,4225,4225,4225,4225,0
20230802,141600,102593865,4225,4225,4225,4225,1
20230802,141500,102589640,4225,4225,4225,4225,43
20230802,141400,102407965,4225,4230,4230,4225,17
20230802,141300,102336065,4230,4230,4230,4230,1
20230802,141200,102331835,4225,4230,4230,4225,95
20230802,141100,101930035,4230,4230,4230,4230,0
20230802,141000,101930035,4230,4230,4230,4230,0
20230802,140900,101930035,4230,4230,4230,4230,0
20230802,140800,101930035,4230,4230,4230,4230,0
20230802,140700,101930035,4230,4235,4235,4230,2
20230802,140600,101921570,4225,4225,4225,4225,0
20230802,140500,101921570,4225,4225,4225,4225,0
20230802,140400,101921570,4225,4225,4225,4225,0
20230802,140300,101921570,4225,4225,4225,4225,0
20230802,140200,101921570,4225,4225,4225,4225,0
20230802,140100,101921570,4225,4225,4225,4225,0
20230802,140000,101921570,4225,4225,4225,4225,0
20230802,135900,101921570,4225,4235,4235,4225,23
20230802,135800,101824185,4225,4230,4230,4225,56
20230802,135700,101587310,4235,4235,4235,4235,54
20230802,135600,101358620,4235,4235,4235,4235,6
20230802,135500,101333210,4240,4240,4240,4240,0
20230802,135400,101333210,4240,4240,4240,4240,0
20230802,135300,101333210,4240,4235,4240,4230,46
20230802,135200,101138415,4235,4235,4235,4230,964
20230802,135100,97056360,4245,4240,4245,4235,262
20230802,135000,95945605,4245,4245,4245,4245,0
20230802,134900,95945605,4245,4245,4245,4245,0
20230802,134800,95945605,4245,4245,4245,4235,53
20230802,134700,95721085,4245,4245,4245,4245,0
20230802,134600,95721085,4245,4235,4245,4235,317
20230802,134500,94377050,4235,4235,4235,4235,9
20230802,134400,94338935,4235,4240,4240,4235,1009
20230802,134300,90061355,4240,4250,4250,4240,4254
20230802,134200,72003185,4255,4255,4255,4250,7
20230802,134100,71973405,4255,4255,4255,4255,5
20230802,134000,71952130,4250,4260,4260,4250,336
20230802,133900,70524110,4250,4250,4250,4250,1
20230802,133800,70519860,4255,4255,4255,4255,1
20230802,133700,70515605,4250,4250,4250,4250,2
20230802,133600,70507105,4275,4275,4275,4275,0
20230802,133500,70507105,4275,4275,4275,4275,0
20230802,133400,70507105,4275,4275,4275,4275,0
20230802,133300,70507105,4275,4275,4275,4275,0
20230802,133200,70507105,4275,4275,4275,4275,0
20230802,133100,70507105,4275,4275,4275,4275,0
20230802,133000,70507105,4275,4275,4275,4275,0
20230802,132900,70507105,4275,4275,4275,4275,0
20230802,132800,70507105,4275,4275,4275,4275,0
20230802,132700,70507105,4275,4275,4275,4275,0
20230802,132600,70507105,4275,4275,4275,4275,0
20230802,132500,70507105,4275,4275,4275,4275,0
20230802,132400,70507105,4275,4275,4275,4275,0
20230802,132300,70507105,4275,4275,4275,4275,3
20230802,132200,70494280,4275,4275,4275,4275,7
20230802,132100,70464355,4275,4275,4275,4275,0
20230802,132000,70464355,4275,4275,4275,4245,1114
20230802,131900,65705150,4250,4275,4275,4250,800
20230802,131800,62287150,4275,4270,4275,4250,270
20230802,131700,61134785,4270,4255,4270,4250,67
20230802,131600,60849520,4250,4250,4250,4250,0
20230802,131500,60849520,4250,4250,4250,4250,0
20230802,131400,60849520,4250,4250,4250,4250,0
20230802,131300,60849520,4250,4250,4250,4250,0
20230802,131200,60849520,4250,4250,4250,4250,2
20230802,131100,60841020,4250,4250,4250,4250,0
20230802,131000,60841020,4250,4250,4250,4250,0
20230802,130900,60841020,4250,4250,4250,4250,0
20230802,130800,60841020,4250,4250,4250,4250,0
20230802,130700,60841020,4250,4250,4250,4250,0
20230802,130600,60841020,4250,4250,4250,4250,0
20230802,130500,60841020,4250,4250,4250,4250,0
20230802,130400,60841020,4250,4250,4250,4250,1
20230802,130300,60836770,4270,4270,4270,4270,0
20230802,130200,60836770,4270,4270,4270,4270,0
20230802,130100,60836770,4270,4270,4270,4270,0
20230802,130000,60836770,4270,4270,4270,4270,0
20230802,125900,60836770,4270,4270,4270,4270,1
20230802,125800,60832500,4250,4250,4250,4250,0
20230802,125700,60832500,4250,4250,4250,4250,0
20230802,125600,60832500,4250,4250,4250,4250,0
20230802,125500,60832500,4250,4250,4250,4250,0
20230802,125400,60832500,4250,4250,4250,4250,0
20230802,125300,60832500,4250,4250,4270,4250,116
20230802,125200,60337500,4250,4265,4265,4250,728
20230802,125100,57233750,4250,4250,4250,4250,1
20230802,125000,57229500,4245,4260,4265,4245,193
20230802,124900,56406855,4245,4245,4245,4245,0
20230802,124800,56406855,4245,4245,4245,4245,0
20230802,124700,56406855,4245,4245,4245,4245,0
20230802,124600,56406855,4245,4245,4245,4245,0
20230802,124500,56406855,4245,4245,4245,4245,0
20230802,124400,56406855,4245,4245,4245,4245,0
20230802,124300,56406855,4245,4245,4245,4245,6
20230802,124200,56381385,4245,4255,4255,4245,5
20230802,124100,56360130,4245,4255,4255,4245,1114
20230802,124000,51627600,4250,4250,4250,4250,1
20230802,123900,51623350,4275,4275,4275,4275,0
20230802,123800,51623350,4275,4275,4275,4275,0
20230802,123700,51623350,4275,4275,4275,4275,0
20230802,123600,51623350,4275,4275,4275,4275,0
20230802,123500,51623350,4275,4250,4275,4250,7
20230802,123400,51593575,4250,4250,4250,4250,4
20230802,123300,51576575,4275,4275,4275,4275,0
20230802,123200,51576575,4275,4275,4275,4275,0
20230802,123100,51576575,4275,4270,4275,4250,13
20230802,123000,51521100,4270,4270,4270,4270,240
20230802,122900,50496300,4270,4270,4270,4270,0
20230802,122800,50496300,4270,4270,4270,4270,1
20230802,122700,50492030,4250,4270,4270,4250,19
20230802,122600,50410940,4270,4270,4270,4270,0
20230802,122500,50410940,4270,4270,4270,4270,0
20230802,122400,50410940,4270,4270,4270,4270,0
20230802,122300,50410940,4270,4270,4270,4270,0
20230802,122200,50410940,4270,4270,4270,4270,0
20230802,122100,50410940,4270,4265,4270,4250,53
20230802,122000,50184960,4270,4270,4270,4270,0
20230802,121900,50184960,4270,4270,4270,4270,1
20230802,121800,50180690,4250,4250,4250,4250,1
20230802,121700,50176440,4270,4270,4270,4270,0
20230802,121600,50176440,4270,4265,4270,4250,25
20230802,121500,50069850,4265,4265,4265,4265,0
20230802,121400,50069850,4265,4265,4265,4265,0
20230802,121300,50069850,4265,4265,4265,4265,1
20230802,121200,50065585,4250,4265,4265,4250,9
20230802,121100,50027215,4270,4270,4270,4270,0
20230802,121000,50027215,4270,4270,4270,4270,0
20230802,120900,50027215,4270,4270,4270,4270,0
20230802,120800,50027215,4270,4270,4270,4270,0
20230802,120700,50027215,4270,4270,4270,4250,16
20230802,120600,49958915,4270,4270,4270,4270,0
20230802,120500,49958915,4270,4270,4270,4270,0
20230802,120400,49958915,4270,4270,4270,4270,0
20230802,120300,49958915,4270,4265,4270,4250,19
20230802,120200,49877900,4265,4250,4265,4250,3
20230802,120100,49865135,4250,4250,4250,4250,5
20230802,120000,49843885,4270,4270,4270,4270,0
20230802,115900,49843885,4270,4270,4270,4270,1
20230802,115800,49839615,4250,4255,4270,4250,320
20230802,115700,48479275,4255,4255,4255,4255,56
20230802,115600,48240995,4265,4265,4265,4265,1
20230802,115500,48236730,4255,4255,4255,4255,1
20230802,115400,48232475,4265,4265,4265,4265,49
20230802,115300,48023490,4265,4265,4265,4265,3
20230802,115200,48010695,4265,4265,4265,4250,1188
20230802,115100,42960770,4265,4265,4265,4265,0
20230802,115000,42960770,4265,4265,4265,4265,0
20230802,114900,42960770,4265,4260,4265,4250,42
20230802,114800,42781880,4260,4260,4260,4260,0
20230802,114700,42781880,4260,4260,4260,4250,9
20230802,114600,42743550,4260,4260,4260,4250,358
20230802,114500,41220025,4270,4270,4270,4270,0
20230802,114400,41220025,4270,4270,4270,4270,0
20230802,114300,41220025,4270,4270,4270,4270,0
20230802,114200,41220025,4270,4270,4270,4270,0
20230802,114100,41220025,4270,4270,4270,4270,0
20230802,114000,41220025,4270,4270,4270,4270,0
20230802,113900,41220025,4270,4260,4270,4255,60
20230802,113800,40964445,4270,4265,4270,4260,71
20230802,113700,40661655,4270,4270,4270,4270,0
20230802,113600,40661655,4270,4270,4270,4270,0
20230802,113500,40661655,4270,4270,4270,4270,0
20230802,113400,40661655,4270,4270,4270,4270,0
20230802,113300,40661655,4270,4270,4270,4270,0
20230802,113200,40661655,4270,4260,4270,4250,15
20230802,113100,40597740,4265,4265,4265,4265,0
20230802,113000,40597740,4265,4265,4265,4265,0
20230802,112900,40597740,4265,4265,4265,4265,0
20230802,112800,40597740,4265,4265,4265,4265,0
20230802,112700,40597740,4265,4250,4265,4250,9
20230802,112600,40559385,4265,4255,4265,4250,878
20230802,112500,36823215,4270,4270,4270,4270,0
20230802,112400,36823215,4270,4270,4270,4270,0
20230802,112300,36823215,4270,4265,4270,4255,46
20230802,112200,36627065,4255,4265,4265,4255,43
20230802,112100,36443710,4265,4265,4265,4255,8
20230802,112000,36409600,4265,4260,4265,4255,270
20230802,111900,35259520,4270,4270,4270,4255,40
20230802,111800,35088780,4270,4265,4270,4255,13
20230802,111700,35033335,4270,4270,4270,4270,0
20230802,111600,35033335,4270,4270,4270,4270,0
20230802,111500,35033335,4270,4270,4270,4270,0
20230802,111400,35033335,4270,4270,4270,4270,0
20230802,111300,35033335,4270,4270,4270,4270,0
20230802,111200,35033335,4270,4270,4270,4270,0
20230802,111100,35033335,4270,4270,4270,4270,0
20230802,111000,35033335,4270,4265,4270,4255,11
20230802,110900,34986440,4270,4270,4270,4270,0
20230802,110800,34986440,4270,4270,4270,4270,0
20230802,110700,34986440,4270,4270,4270,4270,1
20230802,110600,34982170,4260,4270,4270,4260,141
20230802,110500,34380185,4270,4270,4270,4270,42
20230802,110400,34200845,4270,4270,4270,4270,0
20230802,110300,34200845,4270,4270,4270,4270,0
20230802,110200,34200845,4270,4270,4270,4270,0
20230802,110100,34200845,4270,4270,4270,4270,1
20230802,110000,34196575,4260,4265,4270,4260,19
20230802,105900,34115575,4265,4265,4265,4265,1
20230802,105800,34111310,4265,4265,4265,4265,1
20230802,105700,34107045,4265,4270,4270,4265,31
20230802,105600,33974680,4270,4270,4270,4270,0
20230802,105500,33974680,4270,4270,4270,4270,2
20230802,105400,33966140,4270,4270,4270,4270,3
20230802,105300,33953330,4275,4275,4275,4275,0
20230802,105200,33953330,4275,4275,4275,4275,0
20230802,105100,33953330,4275,4275,4275,4275,28
20230802,105000,33833630,4275,4270,4275,4270,11
20230802,104900,33786655,4255,4255,4255,4255,0
20230802,104800,33786655,4255,4265,4265,4255,16
20230802,104700,33718490,4285,4285,4285,4285,0
20230802,104600,33718490,4285,4285,4285,4285,0
20230802,104500,33718490,4285,4285,4285,4285,0
20230802,104400,33718490,4285,4285,4285,4285,0
20230802,104300,33718490,4285,4285,4285,4285,0
20230802,104200,33718490,4285,4280,4285,4280,147
20230802,104100,33089325,4285,4280,4285,4280,344
20230802,104000,31617000,4280,4280,4280,4280,117
20230802,103900,31116240,4280,4270,4280,4270,245
20230802,103800,30068555,4265,4260,4265,4260,149
20230802,103700,29433195,4255,4255,4255,4255,6
20230802,103600,29407665,4255,4255,4255,4255,0
20230802,103500,29407665,4255,4255,4255,4255,6
20230802,103400,29382135,4255,4255,4255,4255,0
20230802,103300,29382135,4255,4255,4255,4255,50
20230802,103200,29169385,4265,4265,4265,4255,13
20230802,103100,29114050,4255,4255,4255,4255,6
20230802,103000,29088520,4265,4265,4265,4265,0
20230802,102900,29088520,4265,4255,4265,4255,7
20230802,102800,29058725,4265,4265,4265,4265,1
20230802,102700,29054460,4255,4255,4255,4255,6
20230802,102600,29028930,4270,4270,4270,4270,0
20230802,102500,29028930,4270,4270,4270,4270,0
20230802,102400,29028930,4270,4265,4270,4265,35
20230802,102300,28879650,4265,4255,4265,4255,18
20230802,102200,28802900,4265,4265,4265,4265,10
20230802,102100,28760250,4270,4265,4270,4265,2
20230802,102000,28751715,4265,4265,4265,4265,2
20230802,101900,28743185,4260,4260,4260,4260,18
20230802,101800,28666505,4260,4260,4260,4250,82
20230802,101700,28317545,4270,4270,4270,4270,0
20230802,101600,28317545,4270,4270,4270,4270,0
20230802,101500,28317545,4270,4270,4270,4270,0
20230802,101400,28317545,4270,4270,4270,4270,0
20230802,101300,28317545,4270,4270,4270,4270,0
20230802,101200,28317545,4270,4270,4270,4270,0
20230802,101100,28317545,4270,4270,4270,4270,10
20230802,101000,28274845,4270,4270,4270,4270,6
20230802,100900,28249225,4265,4270,4270,4265,1310
20230802,100800,22661840,4275,4275,4275,4275,2
20230802,100700,22653290,4270,4265,4275,4265,18
20230802,100600,22576480,4275,4270,4275,4265,88
20230802,100500,22200815,4275,4270,4275,4270,53
20230802,100400,21974500,4265,4270,4270,4265,2
20230802,100300,21965965,4270,4265,4270,4265,52
20230802,100200,21744175,4285,4285,4285,4285,0
20230802,100100,21744175,4285,4280,4285,4280,11
20230802,100000,21697080,4285,4285,4285,4285,0
20230802,095900,21697080,4285,4285,4285,4285,0
20230802,095800,21697080,4285,4285,4285,4285,0
20230802,095700,21697080,4285,4280,4285,4280,39
20230802,095600,21529990,4285,4265,4285,4265,949
20230802,095500,17482485,4285,4280,4285,4280,47
20230802,095400,17281320,4280,4280,4280,4265,14
20230802,095300,17221490,4280,4270,4280,4265,159
20230802,095200,16542605,4270,4270,4270,4270,243
20230802,095100,15504995,4280,4270,4280,4270,5
20230802,095000,15483635,4280,4280,4280,4270,81
20230802,094900,15137745,4280,4270,4280,4270,17
20230802,094800,15065145,4280,4280,4280,4280,3
20230802,094700,15052305,4280,4280,4280,4280,0
20230802,094600,15052305,4280,4265,4280,4265,7
20230802,094500,15022435,4280,4265,4280,4265,47
20230802,094400,14821965,4280,4275,4280,4275,26
20230802,094300,14710810,4285,4285,4285,4285,0
20230802,094200,14710810,4285,4270,4285,4270,38
20230802,094100,14548520,4270,4275,4275,4265,69
20230802,094000,14254165,4275,4260,4275,4250,636
20230802,093900,11548720,4280,4280,4280,4260,757
20230802,093800,8309880,4280,4280,4280,4280,1
20230802,093700,8305600,4275,4280,4280,4275,50
20230802,093600,8091845,4275,4275,4275,4275,53
20230802,093500,7865270,4275,4275,4275,4275,2
20230802,093400,7856720,4275,4275,4275,4260,57
20230802,093300,7613735,4275,4275,4275,4275,3
20230802,093200,7600910,4275,4275,4275,4275,0
20230802,093100,7600910,4275,4275,4275,4275,0
20230802,093000,7600910,4275,4275,4275,4275,0
20230802,092900,7600910,4275,4275,4275,4275,0
20230802,092800,7600910,4275,4275,4275,4275,10
20230802,092700,7558160,4285,4285,4285,4285,0
20230802,092600,7558160,4285,4285,4285,4285,0
20230802,092500,7558160,4285,4285,4285,4285,0
20230802,092400,7558160,4285,4285,4285,4255,166
20230802,092300,6847875,4280,4280,4280,4280,1
20230802,092200,6843595,4285,4285,4285,4285,0
20230802,092100,6843595,4285,4285,4285,4285,5
20230802,092000,6822170,4285,4280,4285,4280,3
20230802,091900,6809325,4290,4290,4290,4290,0
20230802,091800,6809325,4290,4290,4290,4290,0
20230802,091700,6809325,4290,4285,4290,4285,3
20230802,091600,6796465,4255,4270,4270,4250,1002
20230802,091500,2533650,4300,4300,4300,4300,0
20230802,091400,2533650,4300,4300,4300,4300,1
20230802,091300,2529350,4270,4275,4275,4270,46
20230802,091200,2332825,4300,4300,4300,4300,35
20230802,091100,2182325,4300,4300,4300,4300,0
20230802,091000,2182325,4300,4300,4300,4300,10
20230802,090900,2139325,4300,4300,4300,4300,0
20230802,090800,2139325,4300,4300,4300,4300,1
20230802,090700,2135025,4275,4275,4275,4275,75
20230802,090600,1814400,4300,4295,4300,4295,233
20230802,090500,812510,4290,4295,4295,4290,8
20230802,090400,778160,4295,4285,4295,4285,6
20230802,090300,752420,4275,4275,4275,4275,116
20230802,090200,256520,4275,4275,4275,4275,10
20230802,090100,213770,4275,4295,4295,4275,24
20230802,090000,111150,4275,4275,4275,4275,26