KissMeData/093370/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200000,1494593960,6360,6360,6360,6360,4858
20240802,195900,1494593960,6360,6360,6360,6360,0
20240802,195800,1494593960,6360,6360,6360,6360,0
20240802,195700,1494593960,6360,6360,6360,6360,0
20240802,195600,1494593960,6360,6360,6360,6360,0
20240802,195500,1494593960,6360,6360,6360,6360,0
20240802,195400,1494593960,6360,6360,6360,6360,0
20240802,195300,1494593960,6360,6360,6360,6360,0
20240802,195200,1494593960,6360,6360,6360,6360,0
20240802,195100,1494593960,6360,6360,6360,6360,0
20240802,195000,1494593960,6360,6360,6360,6360,0
20240802,194900,1494593960,6360,6360,6360,6360,0
20240802,194800,1494593960,6360,6360,6360,6360,0
20240802,194700,1494593960,6360,6360,6360,6360,0
20240802,194600,1494593960,6360,6360,6360,6360,0
20240802,194500,1494593960,6360,6360,6360,6360,0
20240802,194400,1494593960,6360,6360,6360,6360,0
20240802,194300,1494593960,6360,6360,6360,6360,0
20240802,194200,1494593960,6360,6360,6360,6360,0
20240802,194100,1494593960,6360,6360,6360,6360,0
20240802,194000,1494593960,6360,6360,6360,6360,0
20240802,193900,1494593960,6360,6360,6360,6360,0
20240802,193800,1494593960,6360,6360,6360,6360,0
20240802,193700,1494593960,6360,6360,6360,6360,0
20240802,193600,1494593960,6360,6360,6360,6360,0
20240802,193500,1494593960,6360,6360,6360,6360,0
20240802,193400,1494593960,6360,6360,6360,6360,0
20240802,193300,1494593960,6360,6360,6360,6360,0
20240802,193200,1494593960,6360,6360,6360,6360,0
20240802,193100,1494593960,6360,6360,6360,6360,0
20240802,193000,1494593960,6360,6360,6360,6360,4858
20240802,192900,1494593960,6360,6360,6360,6360,0
20240802,192800,1494593960,6360,6360,6360,6360,0
20240802,192700,1494593960,6360,6360,6360,6360,0
20240802,192600,1494593960,6360,6360,6360,6360,0
20240802,192500,1494593960,6360,6360,6360,6360,0
20240802,192400,1494593960,6360,6360,6360,6360,0
20240802,192300,1494593960,6360,6360,6360,6360,0
20240802,192200,1494593960,6360,6360,6360,6360,0
20240802,192100,1494593960,6360,6360,6360,6360,0
20240802,192000,1494593960,6360,6360,6360,6360,0
20240802,191900,1494593960,6360,6360,6360,6360,0
20240802,191800,1494593960,6360,6360,6360,6360,0
20240802,191700,1494593960,6360,6360,6360,6360,0
20240802,191600,1494593960,6360,6360,6360,6360,0
20240802,191500,1494593960,6360,6360,6360,6360,0
20240802,191400,1494593960,6360,6360,6360,6360,0
20240802,191300,1494593960,6360,6360,6360,6360,0
20240802,191200,1494593960,6360,6360,6360,6360,0
20240802,191100,1494593960,6360,6360,6360,6360,0
20240802,191000,1494593960,6360,6360,6360,6360,0
20240802,190900,1494593960,6360,6360,6360,6360,0
20240802,190800,1494593960,6360,6360,6360,6360,0
20240802,190700,1494593960,6360,6360,6360,6360,0
20240802,190600,1494593960,6360,6360,6360,6360,0
20240802,190500,1494593960,6360,6360,6360,6360,0
20240802,190400,1494593960,6360,6360,6360,6360,0
20240802,190300,1494593960,6360,6360,6360,6360,0
20240802,190200,1494593960,6360,6360,6360,6360,0
20240802,190100,1494593960,6360,6360,6360,6360,0
20240802,190000,1494593960,6360,6360,6360,6360,4858
20240802,185900,1494593960,6360,6360,6360,6360,0
20240802,185800,1494593960,6360,6360,6360,6360,0
20240802,185700,1494593960,6360,6360,6360,6360,0
20240802,185600,1494593960,6360,6360,6360,6360,0
20240802,185500,1494593960,6360,6360,6360,6360,0
20240802,185400,1494593960,6360,6360,6360,6360,0
20240802,185300,1494593960,6360,6360,6360,6360,0
20240802,185200,1494593960,6360,6360,6360,6360,0
20240802,185100,1494593960,6360,6360,6360,6360,0
20240802,185000,1494593960,6360,6360,6360,6360,0
20240802,184900,1494593960,6360,6360,6360,6360,0
20240802,184800,1494593960,6360,6360,6360,6360,0
20240802,184700,1494593960,6360,6360,6360,6360,0
20240802,184600,1494593960,6360,6360,6360,6360,0
20240802,184500,1494593960,6360,6360,6360,6360,0
20240802,184400,1494593960,6360,6360,6360,6360,0
20240802,184300,1494593960,6360,6360,6360,6360,0
20240802,184200,1494593960,6360,6360,6360,6360,0
20240802,184100,1494593960,6360,6360,6360,6360,0
20240802,184000,1494593960,6360,6360,6360,6360,0
20240802,183900,1494593960,6360,6360,6360,6360,0
20240802,183800,1494593960,6360,6360,6360,6360,0
20240802,183700,1494593960,6360,6360,6360,6360,0
20240802,183600,1494593960,6360,6360,6360,6360,0
20240802,183500,1494593960,6360,6360,6360,6360,0
20240802,183400,1494593960,6360,6360,6360,6360,0
20240802,183300,1494593960,6360,6360,6360,6360,0
20240802,183200,1494593960,6360,6360,6360,6360,0
20240802,183100,1494593960,6360,6360,6360,6360,0
20240802,183000,1494593960,6360,6360,6360,6360,4858
20240802,182900,1494593960,6360,6360,6360,6360,0
20240802,182800,1494593960,6360,6360,6360,6360,0
20240802,182700,1494593960,6360,6360,6360,6360,0
20240802,182600,1494593960,6360,6360,6360,6360,0
20240802,182500,1494593960,6360,6360,6360,6360,0
20240802,182400,1494593960,6360,6360,6360,6360,0
20240802,182300,1494593960,6360,6360,6360,6360,0
20240802,182200,1494593960,6360,6360,6360,6360,0
20240802,182100,1494593960,6360,6360,6360,6360,0
20240802,182000,1494593960,6360,6360,6360,6360,0
20240802,181900,1494593960,6360,6360,6360,6360,0
20240802,181800,1494593960,6360,6360,6360,6360,0
20240802,181700,1494593960,6360,6360,6360,6360,0
20240802,181600,1494593960,6360,6360,6360,6360,0
20240802,181500,1494593960,6360,6360,6360,6360,0
20240802,181400,1494593960,6360,6360,6360,6360,0
20240802,181300,1494593960,6360,6360,6360,6360,0
20240802,181200,1494593960,6360,6360,6360,6360,0
20240802,181100,1494593960,6360,6360,6360,6360,0
20240802,181000,1494593960,6360,6360,6360,6360,0
20240802,180900,1494593960,6360,6360,6360,6360,0
20240802,180800,1494593960,6360,6360,6360,6360,0
20240802,180700,1494593960,6360,6360,6360,6360,0
20240802,180600,1494593960,6360,6360,6360,6360,0
20240802,180500,1494593960,6360,6360,6360,6360,0
20240802,180400,1494593960,6360,6360,6360,6360,0
20240802,180300,1494593960,6360,6360,6360,6360,0
20240802,180200,1494593960,6360,6360,6360,6360,0
20240802,180100,1494593960,6360,6360,6360,6360,0
20240802,180000,1494593960,6360,6360,6360,6360,4858
20240802,175900,1494593960,6360,6360,6360,6360,0
20240802,175800,1494593960,6360,6360,6360,6360,0
20240802,175700,1494593960,6360,6360,6360,6360,0
20240802,175600,1494593960,6360,6360,6360,6360,0
20240802,175500,1494593960,6360,6360,6360,6360,0
20240802,175400,1494593960,6360,6360,6360,6360,0
20240802,175300,1494593960,6360,6360,6360,6360,0
20240802,175200,1494593960,6360,6360,6360,6360,0
20240802,175100,1494593960,6360,6360,6360,6360,0
20240802,175000,1494593960,6360,6360,6360,6360,0
20240802,174900,1494593960,6360,6360,6360,6360,0
20240802,174800,1494593960,6360,6360,6360,6360,0
20240802,174700,1494593960,6360,6360,6360,6360,0
20240802,174600,1494593960,6360,6360,6360,6360,0
20240802,174500,1494593960,6360,6360,6360,6360,0
20240802,174400,1494593960,6360,6360,6360,6360,0
20240802,174300,1494593960,6360,6360,6360,6360,0
20240802,174200,1494593960,6360,6360,6360,6360,0
20240802,174100,1494593960,6360,6360,6360,6360,0
20240802,174000,1494593960,6360,6360,6360,6360,0
20240802,173900,1494593960,6360,6360,6360,6360,0
20240802,173800,1494593960,6360,6360,6360,6360,0
20240802,173700,1494593960,6360,6360,6360,6360,0
20240802,173600,1494593960,6360,6360,6360,6360,0
20240802,173500,1494593960,6360,6360,6360,6360,0
20240802,173400,1494593960,6360,6360,6360,6360,0
20240802,173300,1494593960,6360,6360,6360,6360,0
20240802,173200,1494593960,6360,6360,6360,6360,0
20240802,173100,1494593960,6360,6360,6360,6360,0
20240802,173000,1494593960,6360,6360,6360,6360,4858
20240802,172900,1494593960,6360,6360,6360,6360,0
20240802,172800,1494593960,6360,6360,6360,6360,0
20240802,172700,1494593960,6360,6360,6360,6360,0
20240802,172600,1494593960,6360,6360,6360,6360,0
20240802,172500,1494593960,6360,6360,6360,6360,0
20240802,172400,1494593960,6360,6360,6360,6360,0
20240802,172300,1494593960,6360,6360,6360,6360,0
20240802,172200,1494593960,6360,6360,6360,6360,0
20240802,172100,1494593960,6360,6360,6360,6360,0
20240802,172000,1494593960,6360,6360,6360,6360,0
20240802,171900,1494593960,6360,6360,6360,6360,0
20240802,171800,1494593960,6360,6360,6360,6360,0
20240802,171700,1494593960,6360,6360,6360,6360,0
20240802,171600,1494593960,6360,6360,6360,6360,0
20240802,171500,1494593960,6360,6360,6360,6360,0
20240802,171400,1494593960,6360,6360,6360,6360,0
20240802,171300,1494593960,6360,6360,6360,6360,0
20240802,171200,1494593960,6360,6360,6360,6360,0
20240802,171100,1494593960,6360,6360,6360,6360,0
20240802,171000,1494593960,6360,6360,6360,6360,0
20240802,170900,1494593960,6360,6360,6360,6360,0
20240802,170800,1494593960,6360,6360,6360,6360,0
20240802,170700,1494593960,6360,6360,6360,6360,0
20240802,170600,1494593960,6360,6360,6360,6360,0
20240802,170500,1494593960,6360,6360,6360,6360,0
20240802,170400,1494593960,6360,6360,6360,6360,0
20240802,170300,1494593960,6360,6360,6360,6360,0
20240802,170200,1494593960,6360,6360,6360,6360,0
20240802,170100,1494593960,6360,6360,6360,6360,0
20240802,170000,1494593960,6360,6360,6360,6360,4858
20240802,165900,1494593960,6360,6360,6360,6360,0
20240802,165800,1494593960,6360,6360,6360,6360,0
20240802,165700,1494593960,6360,6360,6360,6360,0
20240802,165600,1494593960,6360,6360,6360,6360,0
20240802,165500,1494593960,6360,6360,6360,6360,0
20240802,165400,1494593960,6360,6360,6360,6360,0
20240802,165300,1494593960,6360,6360,6360,6360,0
20240802,165200,1494593960,6360,6360,6360,6360,0
20240802,165100,1494593960,6360,6360,6360,6360,0
20240802,165000,1494593960,6360,6360,6360,6360,0
20240802,164900,1494593960,6360,6360,6360,6360,0
20240802,164800,1494593960,6360,6360,6360,6360,0
20240802,164700,1494593960,6360,6360,6360,6360,0
20240802,164600,1494593960,6360,6360,6360,6360,0
20240802,164500,1494593960,6360,6360,6360,6360,0
20240802,164400,1494593960,6360,6360,6360,6360,0
20240802,164300,1494593960,6360,6360,6360,6360,0
20240802,164200,1494593960,6360,6360,6360,6360,0
20240802,164100,1494593960,6360,6360,6360,6360,0
20240802,164000,1494593960,6360,6360,6360,6360,0
20240802,163900,1494593960,6360,6360,6360,6360,0
20240802,163800,1494593960,6360,6360,6360,6360,0
20240802,163700,1494593960,6360,6360,6360,6360,0
20240802,163600,1494593960,6360,6360,6360,6360,0
20240802,163500,1494593960,6360,6360,6360,6360,0
20240802,163400,1494593960,6360,6360,6360,6360,0
20240802,163300,1494593960,6360,6360,6360,6360,0
20240802,163200,1494593960,6360,6360,6360,6360,0
20240802,163100,1494593960,6360,6360,6360,6360,0
20240802,163000,1494593960,6360,6360,6360,6360,4858
20240802,162900,1494593960,6360,6360,6360,6360,0
20240802,162800,1494593960,6360,6360,6360,6360,0
20240802,162700,1494593960,6360,6360,6360,6360,0
20240802,162600,1494593960,6360,6360,6360,6360,0
20240802,162500,1494593960,6360,6360,6360,6360,0
20240802,162400,1494593960,6360,6360,6360,6360,0
20240802,162300,1494593960,6360,6360,6360,6360,0
20240802,162200,1494593960,6360,6360,6360,6360,0
20240802,162100,1494593960,6360,6360,6360,6360,0
20240802,162000,1494593960,6360,6360,6360,6360,0
20240802,161900,1494593960,6360,6360,6360,6360,0
20240802,161800,1494593960,6360,6360,6360,6360,0
20240802,161700,1494593960,6360,6360,6360,6360,0
20240802,161600,1494593960,6360,6360,6360,6360,0
20240802,161500,1494593960,6360,6360,6360,6360,0
20240802,161400,1494593960,6360,6360,6360,6360,0
20240802,161300,1494593960,6360,6360,6360,6360,0
20240802,161200,1494593960,6360,6360,6360,6360,0
20240802,161100,1494593960,6360,6360,6360,6360,0
20240802,161000,1494593960,6360,6360,6360,6360,0
20240802,160900,1494593960,6360,6360,6360,6360,0
20240802,160800,1494593960,6360,6360,6360,6360,0
20240802,160700,1494593960,6360,6360,6360,6360,0
20240802,160600,1494593960,6360,6360,6360,6360,0
20240802,160500,1494593960,6360,6360,6360,6360,0
20240802,160400,1494593960,6360,6360,6360,6360,0
20240802,160300,1494593960,6360,6360,6360,6360,0
20240802,160200,1494593960,6360,6360,6360,6360,0
20240802,160100,1494593960,6360,6360,6360,6360,0
20240802,160000,1494593960,6360,6360,6360,6360,4858
20240802,155900,1494593960,6360,6360,6360,6360,0
20240802,155800,1494593960,6360,6360,6360,6360,0
20240802,155700,1494593960,6360,6360,6360,6360,0
20240802,155600,1494593960,6360,6360,6360,6360,0
20240802,155500,1494593960,6360,6360,6360,6360,0
20240802,155400,1494593960,6360,6360,6360,6360,0
20240802,155300,1494593960,6360,6360,6360,6360,0
20240802,155200,1494593960,6360,6360,6360,6360,0
20240802,155100,1494593960,6360,6360,6360,6360,0
20240802,155000,1494593960,6360,6360,6360,6360,0
20240802,154900,1494593960,6360,6360,6360,6360,0
20240802,154800,1494593960,6360,6360,6360,6360,0
20240802,154700,1494593960,6360,6360,6360,6360,0
20240802,154600,1494593960,6360,6360,6360,6360,0
20240802,154500,1494593960,6360,6360,6360,6360,0
20240802,154400,1494593960,6360,6360,6360,6360,0
20240802,154300,1494593960,6360,6360,6360,6360,0
20240802,154200,1494593960,6360,6360,6360,6360,0
20240802,154100,1494593960,6360,6360,6360,6360,0
20240802,154000,1494593960,6360,6360,6360,6360,0
20240802,153900,1494593960,6360,6360,6360,6360,0
20240802,153800,1494593960,6360,6360,6360,6360,0
20240802,153700,1494593960,6360,6360,6360,6360,0
20240802,153600,1494593960,6360,6360,6360,6360,0
20240802,153500,1494593960,6360,6360,6360,6360,0
20240802,153400,1494593960,6360,6360,6360,6360,0
20240802,153300,1494593960,6360,6360,6360,6360,0
20240802,153200,1494593960,6360,6360,6360,6360,0
20240802,153100,1494593960,6360,6360,6360,6360,0
20240802,153000,1494593960,6360,6360,6360,6360,9716
20240802,152900,1463697080,6370,6370,6370,6370,0
20240802,152800,1463697080,6370,6370,6370,6370,0
20240802,152700,1463697080,6370,6370,6370,6370,0
20240802,152600,1463697080,6370,6370,6370,6370,0
20240802,152500,1463697080,6370,6370,6370,6370,0
20240802,152400,1463697080,6370,6370,6370,6370,0
20240802,152300,1463697080,6370,6370,6370,6370,0
20240802,152200,1463697080,6370,6370,6370,6370,0
20240802,152100,1463697080,6370,6370,6370,6370,0
20240802,152000,1463697080,6370,6370,6370,6370,0
20240802,151900,1463697080,6370,6360,6370,6350,430
20240802,151800,1460961980,6340,6310,6370,6300,361
20240802,151700,1458679410,6310,6310,6380,6310,8165
20240802,151600,1407061000,6360,6320,6360,6310,4977
20240802,151500,1375627070,6320,6330,6350,6320,5177
20240802,151400,1342888380,6330,6320,6360,6320,5260
20240802,151300,1309585630,6330,6330,6370,6320,4860
20240802,151200,1278819260,6340,6340,6350,6330,4028
20240802,151100,1253304650,6340,6340,6370,6340,889
20240802,151000,1247662430,6370,6360,6370,6340,1702
20240802,150900,1236854780,6350,6370,6370,6350,385
20240802,150800,1234406030,6370,6370,6370,6360,150
20240802,150700,1233450630,6360,6370,6370,6350,236
20240802,150600,1231949860,6370,6360,6380,6360,226
20240802,150500,1230510120,6360,6370,6370,6360,1410
20240802,150400,1221541320,6370,6370,6370,6370,100
20240802,150300,1220904320,6370,6370,6380,6360,4409
20240802,150200,1192818760,6370,6380,6380,6370,935
20240802,150100,1186860210,6380,6380,6380,6370,712
20240802,150000,1182320990,6370,6380,6380,6370,273
20240802,145900,1180581020,6380,6370,6380,6350,1458
20240802,145800,1171310540,6380,6370,6380,6370,551
20240802,145700,1167799570,6370,6360,6370,6360,209
20240802,145600,1166469830,6360,6370,6370,6350,961
20240802,145500,1160356550,6370,6350,6370,6350,54
20240802,145400,1160013070,6360,6360,6370,6360,63
20240802,145300,1159611900,6360,6350,6370,6350,65
20240802,145200,1159198530,6370,6370,6370,6370,45
20240802,145100,1158911880,6350,6370,6370,6350,167
20240802,145000,1157851410,6360,6340,6360,6330,190
20240802,144900,1156645430,6360,6340,6360,6330,399
20240802,144800,1154109530,6340,6360,6360,6340,803
20240802,144700,1149018370,6360,6360,6360,6360,2
20240802,144600,1149005650,6350,6350,6350,6340,246
20240802,144500,1147443780,6350,6350,6350,6350,0
20240802,144400,1147443780,6350,6360,6360,6350,119
20240802,144300,1146687940,6350,6360,6360,6350,38
20240802,144200,1146446330,6360,6360,6360,6350,297
20240802,144100,1144559680,6350,6350,6350,6350,396
20240802,144000,1142045080,6350,6340,6350,6340,1789
20240802,143900,1130702740,6350,6350,6350,6350,211
20240802,143800,1129362890,6350,6350,6350,6340,227
20240802,143700,1127921520,6380,6380,6380,6380,9
20240802,143600,1127864100,6360,6370,6380,6330,13792
20240802,143500,1040291950,6370,6370,6370,6360,41
20240802,143400,1040031080,6370,6370,6370,6360,463
20240802,143300,1037086310,6370,6370,6370,6360,124
20240802,143200,1036297430,6370,6370,6370,6360,261
20240802,143100,1034637280,6370,6370,6380,6370,206
20240802,143000,1033324870,6370,6380,6380,6370,100
20240802,142900,1032687570,6380,6380,6380,6370,1434
20240802,142800,1023551290,6380,6370,6380,6370,464
20240802,142700,1020595410,6370,6380,6380,6370,397
20240802,142600,1018065990,6380,6380,6390,6380,236
20240802,142500,1016560110,6390,6390,6390,6390,28
20240802,142400,1016381190,6390,6390,6400,6390,98
20240802,142300,1015754660,6390,6390,6390,6390,20
20240802,142200,1015626860,6380,6400,6400,6380,1728
20240802,142100,1004594740,6400,6390,6410,6390,353
20240802,142000,1002335660,6410,6400,6410,6400,40
20240802,141900,1002079270,6400,6420,6420,6400,2544
20240802,141800,985777400,6410,6410,6420,6400,2640
20240802,141700,968854780,6410,6410,6410,6410,127
20240802,141600,968040710,6410,6410,6410,6410,22
20240802,141500,967899690,6410,6400,6420,6400,1435
20240802,141400,958700250,6410,6390,6410,6390,380
20240802,141300,956271490,6410,6400,6410,6400,585
20240802,141200,952523820,6400,6390,6400,6390,1305
20240802,141100,944181820,6400,6400,6400,6400,56
20240802,141000,943823420,6400,6400,6410,6400,1158
20240802,140900,936412140,6400,6400,6410,6400,170
20240802,140800,935323540,6400,6410,6410,6400,1134
20240802,140700,928060220,6410,6410,6410,6410,20
20240802,140600,927932020,6410,6410,6410,6410,19
20240802,140500,927810230,6400,6410,6410,6400,177
20240802,140400,926677130,6410,6400,6410,6390,981
20240802,140300,920389390,6390,6410,6410,6390,991
20240802,140200,914043580,6400,6410,6410,6400,1291
20240802,140100,905780980,6410,6410,6410,6410,20
20240802,140000,905652780,6410,6410,6420,6410,88
20240802,135900,905088650,6430,6410,6430,6410,1617
20240802,135800,894716200,6410,6400,6410,6400,220
20240802,135700,893308000,6410,6420,6420,6410,100
20240802,135600,892666200,6420,6400,6420,6400,2506
20240802,135500,876610680,6400,6390,6400,6390,214
20240802,135400,875243140,6400,6380,6400,6380,1770
20240802,135300,863932530,6380,6380,6380,6380,81
20240802,135200,863415750,6390,6390,6390,6380,363
20240802,135100,861098640,6390,6390,6390,6380,93
20240802,135000,860505170,6380,6380,6380,6380,70
20240802,134900,860058570,6380,6390,6390,6380,148
20240802,134800,859114310,6390,6390,6390,6390,2
20240802,134700,859101530,6390,6380,6390,6380,567
20240802,134600,855484000,6390,6390,6390,6390,30
20240802,134500,855292300,6380,6390,6390,6380,202
20240802,134400,854003520,6390,6390,6390,6390,89
20240802,134300,853434810,6390,6380,6390,6380,30
20240802,134200,853243340,6390,6390,6390,6390,5
20240802,134100,853211390,6390,6390,6390,6380,110
20240802,134000,852509430,6390,6400,6400,6390,91
20240802,133900,851927860,6400,6400,6400,6400,50
20240802,133800,851607860,6400,6390,6400,6390,289
20240802,133700,849761140,6400,6400,6400,6400,0
20240802,133600,849761140,6400,6400,6400,6400,100
20240802,133500,849121140,6400,6400,6400,6400,166
20240802,133400,848058740,6400,6400,6400,6400,7
20240802,133300,848013940,6410,6410,6410,6410,29
20240802,133200,847828050,6420,6400,6420,6400,968
20240802,133100,841630590,6410,6400,6410,6400,255
20240802,133000,839996290,6400,6410,6410,6400,628
20240802,132900,835971140,6410,6410,6410,6410,11
20240802,132800,835900630,6400,6400,6400,6400,10
20240802,132700,835836630,6410,6400,6410,6400,973
20240802,132600,829603900,6400,6400,6400,6400,32
20240802,132500,829399100,6400,6400,6400,6400,11
20240802,132400,829328700,6400,6400,6410,6400,241
20240802,132300,827786290,6400,6400,6400,6390,864
20240802,132200,822260090,6400,6400,6400,6390,9
20240802,132100,822202510,6400,6400,6400,6400,13
20240802,132000,822119310,6400,6400,6400,6400,35
20240802,131900,821895310,6390,6380,6400,6380,603
20240802,131800,818042600,6380,6380,6380,6380,61
20240802,131700,817653420,6390,6380,6390,6380,18
20240802,131600,817538500,6380,6380,6380,6380,407
20240802,131500,814941840,6390,6390,6390,6390,264
20240802,131400,813254880,6390,6400,6400,6390,80
20240802,131300,812743380,6400,6400,6400,6390,103
20240802,131200,812084390,6400,6400,6400,6400,635
20240802,131100,808020390,6400,6400,6400,6400,43
20240802,131000,807745190,6410,6410,6410,6400,34
20240802,130900,807527310,6410,6410,6410,6400,16
20240802,130800,807424800,6400,6400,6410,6400,70
20240802,130700,806976550,6400,6410,6410,6400,39
20240802,130600,806726610,6410,6420,6420,6400,498
20240802,130500,803533470,6420,6400,6420,6400,920
20240802,130400,797632800,6400,6400,6400,6400,122
20240802,130300,796852000,6410,6400,6410,6400,600
20240802,130200,793011100,6400,6400,6400,6390,684
20240802,130100,788638460,6400,6390,6400,6390,230
20240802,130000,787168460,6390,6390,6390,6390,254
20240802,125900,785545400,6390,6380,6390,6380,341
20240802,125800,783366590,6380,6380,6380,6380,32
20240802,125700,783162430,6370,6370,6380,6370,173
20240802,125600,782059420,6370,6380,6380,6370,21
20240802,125500,781925640,6380,6390,6390,6380,15
20240802,125400,781829840,6360,6370,6370,6360,748
20240802,125300,777071550,6360,6360,6360,6360,0
20240802,125200,777071550,6360,6360,6360,6360,0
20240802,125100,777071550,6360,6390,6390,6360,32
20240802,125000,776867760,6390,6380,6390,6370,92
20240802,124900,776281680,6390,6390,6390,6390,84
20240802,124800,775744920,6370,6360,6390,6360,135
20240802,124700,774885480,6390,6370,6390,6350,3285
20240802,124600,753995640,6380,6380,6380,6370,165
20240802,124500,752944370,6380,6390,6390,6380,215
20240802,124400,751572520,6390,6370,6390,6370,56
20240802,124300,751215780,6400,6390,6400,6380,631
20240802,124200,747189040,6400,6390,6400,6390,156
20240802,124100,746192190,6390,6380,6390,6380,317
20240802,124000,744169420,6390,6390,6390,6390,0
20240802,123900,744169420,6390,6380,6390,6380,32
20240802,123800,743965180,6390,6390,6390,6390,58
20240802,123700,743594560,6390,6390,6390,6390,0
20240802,123600,743594560,6390,6390,6390,6390,255
20240802,123500,741965110,6390,6400,6400,6390,656
20240802,123400,737773070,6390,6390,6390,6390,745
20240802,123300,733012520,6390,6390,6400,6380,493
20240802,123200,729861460,6390,6390,6390,6390,16
20240802,123100,729759220,6390,6390,6390,6390,2
20240802,123000,729746440,6390,6390,6390,6390,0
20240802,122900,729746440,6390,6390,6390,6390,30
20240802,122800,729554740,6390,6390,6390,6390,76
20240802,122700,729069100,6380,6380,6380,6380,4
20240802,122600,729043580,6390,6390,6390,6390,2
20240802,122500,729030800,6390,6390,6390,6390,0
20240802,122400,729030800,6390,6380,6390,6380,23
20240802,122300,728883840,6390,6390,6390,6390,29
20240802,122200,728698530,6390,6390,6390,6390,0
20240802,122100,728698530,6390,6390,6390,6390,0
20240802,122000,728698530,6390,6390,6390,6390,18
20240802,121900,728583510,6390,6390,6390,6390,33
20240802,121800,728372640,6380,6390,6390,6380,33
20240802,121700,728162050,6390,6390,6390,6380,43
20240802,121600,727887310,6380,6390,6390,6380,10
20240802,121500,727823460,6390,6390,6390,6390,2
20240802,121400,727810680,6380,6380,6380,6380,201
20240802,121300,726528300,6380,6380,6380,6380,488
20240802,121200,723414860,6380,6380,6380,6380,195
20240802,121100,722170760,6380,6370,6380,6370,359
20240802,121000,719883880,6380,6380,6380,6380,35
20240802,120900,719660580,6400,6400,6400,6370,68
20240802,120800,719226310,6400,6400,6400,6400,0
20240802,120700,719226310,6400,6390,6400,6380,240
20240802,120600,717692070,6400,6390,6400,6380,150
20240802,120500,716732870,6400,6390,6400,6390,18
20240802,120400,716617770,6390,6390,6390,6390,34
20240802,120300,716400510,6390,6390,6390,6390,18
20240802,120200,716285490,6400,6380,6400,6380,613
20240802,120100,712373780,6380,6380,6380,6380,4
20240802,120000,712348260,6380,6380,6380,6380,223
20240802,115900,710925520,6380,6380,6380,6380,143
20240802,115800,710013180,6380,6380,6380,6380,13
20240802,115700,709930240,6380,6370,6380,6370,866
20240802,115600,704413390,6380,6380,6380,6370,89
20240802,115500,703846400,6370,6360,6370,6360,178
20240802,115400,702712550,6370,6370,6370,6360,213
20240802,115300,701357620,6370,6380,6380,6370,246
20240802,115200,699790590,6350,6350,6360,6350,75
20240802,115100,699314330,6380,6350,6380,6350,310
20240802,115000,697342360,6380,6380,6380,6350,298
20240802,114900,695448960,6340,6390,6390,6340,756
20240802,114800,690652240,6390,6360,6390,6360,440
20240802,114700,687845200,6380,6360,6380,6350,1976
20240802,114600,675265100,6360,6360,6360,6360,8
20240802,114500,675214220,6360,6350,6360,6350,43
20240802,114400,674940970,6350,6360,6360,6350,233
20240802,114300,673461320,6350,6360,6360,6350,369
20240802,114200,671118100,6350,6360,6360,6350,213
20240802,114100,669765450,6360,6350,6370,6350,24
20240802,114000,669612750,6360,6350,6360,6350,308
20240802,113900,667654170,6340,6360,6370,6340,4181
20240802,113800,641112100,6370,6370,6370,6370,70
20240802,113700,640666200,6370,6360,6370,6350,55
20240802,113600,640316820,6360,6360,6360,6360,143
20240802,113500,639407340,6360,6360,6360,6360,165
20240802,113400,638357940,6360,6360,6360,6360,235
20240802,113300,636863340,6370,6380,6380,6370,170
20240802,113200,635780400,6380,6380,6380,6380,359
20240802,113100,633489980,6400,6410,6410,6400,68
20240802,113000,633054180,6410,6400,6410,6400,40
20240802,112900,632797790,6410,6390,6410,6390,251
20240802,112800,631191700,6420,6360,6420,6350,1807
20240802,112700,619652490,6360,6350,6360,6350,389
20240802,112600,617178680,6360,6360,6360,6360,240
20240802,112500,615652280,6360,6350,6360,6350,530
20240802,112400,612286720,6360,6360,6370,6360,379
20240802,112300,609876200,6360,6370,6370,6360,35
20240802,112200,609653550,6370,6370,6370,6360,193
20240802,112100,608424970,6370,6370,6370,6370,93
20240802,112000,607832560,6380,6380,6380,6380,124
20240802,111900,607041440,6380,6380,6380,6380,30
20240802,111800,606850040,6380,6380,6380,6380,3
20240802,111700,606830900,6380,6380,6380,6380,2
20240802,111600,606818140,6380,6380,6380,6380,9
20240802,111500,606760720,6380,6380,6380,6380,27
20240802,111400,606588460,6380,6370,6380,6360,193
20240802,111300,605358900,6360,6360,6360,6360,1025
20240802,111200,598839900,6360,6370,6380,6340,1767
20240802,111100,587625710,6370,6380,6380,6370,99
20240802,111000,586994380,6370,6350,6370,6350,1244
20240802,110900,579072940,6370,6350,6380,6350,72
20240802,110800,578615480,6350,6350,6350,6350,486
20240802,110700,575529380,6350,6380,6390,6350,3494
20240802,110600,553303420,6390,6400,6400,6390,685
20240802,110500,548922910,6400,6410,6410,6400,86
20240802,110400,548372420,6410,6410,6410,6410,1
20240802,110300,548366010,6400,6410,6410,6400,191
20240802,110200,547143600,6410,6410,6410,6410,32
20240802,110100,546938480,6410,6420,6420,6410,658
20240802,110000,542720620,6420,6420,6420,6420,29
20240802,105900,542534440,6410,6420,6420,6410,1116
20240802,105800,535370380,6430,6420,6430,6420,51
20240802,105700,535042790,6420,6410,6420,6410,451
20240802,105600,532151760,6400,6400,6400,6400,548
20240802,105500,528644560,6400,6400,6410,6400,65
20240802,105400,528228550,6410,6410,6410,6410,140
20240802,105300,527331150,6410,6410,6410,6400,49
20240802,105200,527017270,6410,6410,6410,6410,5
20240802,105100,526985220,6410,6400,6410,6400,101
20240802,105000,526338810,6410,6420,6420,6410,128
20240802,104900,525518250,6420,6420,6420,6420,3
20240802,104800,525498990,6420,6420,6420,6420,38
20240802,104700,525255030,6400,6430,6430,6400,69
20240802,104600,524811390,6430,6430,6430,6430,8
20240802,104500,524759950,6410,6410,6410,6410,70
20240802,104400,524311250,6410,6420,6420,6410,121
20240802,104300,523534810,6420,6420,6420,6420,60
20240802,104200,523149610,6430,6430,6430,6430,7
20240802,104100,523104600,6440,6400,6440,6400,1383
20240802,104000,514229510,6400,6400,6400,6400,596
20240802,103900,510415110,6400,6410,6410,6400,63
20240802,103800,510011890,6410,6400,6410,6400,1210
20240802,103700,502267790,6410,6400,6410,6400,176
20240802,103600,501141380,6400,6410,6410,6400,400
20240802,103500,498580550,6420,6430,6430,6410,379
20240802,103400,496148400,6430,6430,6430,6430,39
20240802,103300,495897630,6430,6420,6430,6420,90
20240802,103200,495319230,6420,6420,6420,6420,24
20240802,103100,495165150,6420,6430,6430,6420,34
20240802,103000,494946790,6430,6430,6430,6430,50
20240802,102900,494625290,6430,6430,6430,6430,80
20240802,102800,494110890,6420,6420,6420,6420,0
20240802,102700,494110890,6420,6420,6420,6420,5
20240802,102600,494078790,6440,6430,6440,6430,81
20240802,102500,493557810,6430,6440,6440,6430,51
20240802,102400,493229870,6450,6420,6450,6380,2117
20240802,102300,479698520,6430,6420,6430,6420,64
20240802,102200,479287260,6430,6430,6430,6420,86
20240802,102100,478734480,6420,6420,6420,6420,83
20240802,102000,478201620,6420,6420,6420,6410,106
20240802,101900,477521320,6400,6420,6460,6400,2405
20240802,101800,462047220,6420,6420,6420,6420,95
20240802,101700,461437320,6430,6430,6430,6420,81
20240802,101600,460916740,6440,6440,6440,6440,8
20240802,101500,460865220,6420,6430,6440,6420,955
20240802,101400,454725610,6430,6430,6430,6420,420
20240802,101300,452027320,6420,6440,6440,6420,107
20240802,101200,451338840,6440,6450,6450,6440,10
20240802,101100,451274360,6440,6420,6440,6420,483
20240802,101000,448168870,6420,6420,6420,6420,1
20240802,100900,448162450,6410,6430,6430,6410,276
20240802,100800,446392090,6430,6430,6430,6420,253
20240802,100700,444765660,6430,6420,6430,6420,170
20240802,100600,443673060,6420,6390,6430,6390,3695
20240802,100500,420015860,6390,6390,6390,6370,744
20240802,100400,415263360,6390,6390,6390,6390,8
20240802,100300,415212240,6390,6360,6390,6350,2116
20240802,100200,401744240,6340,6360,6360,6340,105
20240802,100100,401078440,6360,6360,6360,6360,1
20240802,100000,401072080,6360,6350,6360,6340,851
20240802,095900,395675240,6360,6340,6360,6340,343
20240802,095800,393500500,6340,6340,6340,6340,141
20240802,095700,392606560,6360,6330,6360,6330,490
20240802,095600,389494420,6330,6350,6360,6330,1252
20240802,095500,381547550,6350,6360,6360,6330,159
20240802,095400,380540660,6340,6340,6340,6330,331
20240802,095300,378444380,6360,6360,6360,6340,68
20240802,095200,378012640,6360,6340,6360,6330,323
20240802,095100,375966190,6340,6330,6340,6330,244
20240802,095000,374421650,6340,6360,6360,6330,72
20240802,094900,373965440,6330,6350,6350,6320,5707
20240802,094800,337823940,6350,6350,6350,6350,153
20240802,094700,336852390,6360,6350,6360,6350,39
20240802,094600,336604730,6350,6360,6360,6350,211
20240802,094500,335264520,6360,6360,6360,6350,272
20240802,094400,333536030,6360,6360,6360,6350,358
20240802,094300,331262020,6360,6360,6360,6350,158
20240802,094200,330258560,6360,6360,6360,6350,167
20240802,094100,329198030,6360,6350,6360,6350,39
20240802,094000,328950370,6360,6360,6360,6350,303
20240802,093900,327023660,6350,6360,6360,6350,327
20240802,093800,324945740,6360,6360,6360,6350,79
20240802,093700,324443670,6360,6380,6380,6350,47
20240802,093600,324145010,6370,6340,6370,6340,1057
20240802,093500,317416530,6340,6340,6340,6340,416
20240802,093400,314779090,6340,6350,6350,6330,2667
20240802,093300,297871680,6340,6340,6350,6340,597
20240802,093200,294086680,6350,6350,6350,6350,439
20240802,093100,291299030,6350,6400,6400,6350,305
20240802,093000,289355300,6400,6360,6400,6350,1294
20240802,092900,281127690,6360,6350,6360,6350,48
20240802,092800,280822780,6340,6350,6400,6340,1708
20240802,092700,269971080,6350,6350,6350,6350,107
20240802,092600,269291630,6340,6340,6360,6340,1866
20240802,092500,257457310,6340,6350,6360,6340,468
20240802,092400,254487220,6350,6350,6350,6350,361
20240802,092300,252194870,6350,6350,6360,6340,2011
20240802,092200,239425270,6350,6350,6350,6350,142
20240802,092100,238523570,6350,6380,6380,6350,243
20240802,092000,236980490,6350,6360,6360,6350,145
20240802,091900,236058660,6350,6370,6380,6350,618
20240802,091800,232130950,6330,6350,6350,6330,2589
20240802,091700,215717170,6350,6350,6360,6350,646
20240802,091600,211614470,6350,6350,6350,6340,1511
20240802,091500,202023250,6350,6370,6380,6350,3136
20240802,091400,182070670,6370,6380,6380,6370,821
20240802,091300,176839320,6380,6400,6410,6380,120
20240802,091200,176071980,6370,6370,6390,6370,1598
20240802,091100,165867480,6390,6360,6390,6360,5359
20240802,091000,131731900,6370,6400,6400,6370,2625
20240802,090900,115006270,6400,6400,6400,6380,1449
20240802,090800,105740120,6390,6410,6430,6390,1060
20240802,090700,98964030,6400,6410,6440,6400,1429
20240802,090600,89808220,6410,6440,6440,6410,354
20240802,090500,87536130,6440,6400,6460,6390,2366
20240802,090400,72351770,6410,6410,6410,6380,834
20240802,090300,67008440,6410,6390,6410,6380,301
20240802,090200,65084920,6390,6390,6390,6370,3380
20240802,090100,43513880,6400,6420,6440,6400,916
20240802,090000,37642560,6420,6430,6450,6420,5815