KissMeData/016380/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190000,1271338700,6210,6210,6210,6210,3736
20240802,185900,1271338700,6210,6210,6210,6210,0
20240802,185800,1271338700,6210,6210,6210,6210,0
20240802,185700,1271338700,6210,6210,6210,6210,0
20240802,185600,1271338700,6210,6210,6210,6210,0
20240802,185500,1271338700,6210,6210,6210,6210,0
20240802,185400,1271338700,6210,6210,6210,6210,0
20240802,185300,1271338700,6210,6210,6210,6210,0
20240802,185200,1271338700,6210,6210,6210,6210,0
20240802,185100,1271338700,6210,6210,6210,6210,0
20240802,185000,1271338700,6210,6210,6210,6210,0
20240802,184900,1271338700,6210,6210,6210,6210,0
20240802,184800,1271338700,6210,6210,6210,6210,0
20240802,184700,1271338700,6210,6210,6210,6210,0
20240802,184600,1271338700,6210,6210,6210,6210,0
20240802,184500,1271338700,6210,6210,6210,6210,0
20240802,184400,1271338700,6210,6210,6210,6210,0
20240802,184300,1271338700,6210,6210,6210,6210,0
20240802,184200,1271338700,6210,6210,6210,6210,0
20240802,184100,1271338700,6210,6210,6210,6210,0
20240802,184000,1271338700,6210,6210,6210,6210,0
20240802,183900,1271338700,6210,6210,6210,6210,0
20240802,183800,1271338700,6210,6210,6210,6210,0
20240802,183700,1271338700,6210,6210,6210,6210,0
20240802,183600,1271338700,6210,6210,6210,6210,0
20240802,183500,1271338700,6210,6210,6210,6210,0
20240802,183400,1271338700,6210,6210,6210,6210,0
20240802,183300,1271338700,6210,6210,6210,6210,0
20240802,183200,1271338700,6210,6210,6210,6210,0
20240802,183100,1271338700,6210,6210,6210,6210,0
20240802,183000,1271338700,6210,6210,6210,6210,3736
20240802,182900,1271338700,6210,6210,6210,6210,0
20240802,182800,1271338700,6210,6210,6210,6210,0
20240802,182700,1271338700,6210,6210,6210,6210,0
20240802,182600,1271338700,6210,6210,6210,6210,0
20240802,182500,1271338700,6210,6210,6210,6210,0
20240802,182400,1271338700,6210,6210,6210,6210,0
20240802,182300,1271338700,6210,6210,6210,6210,0
20240802,182200,1271338700,6210,6210,6210,6210,0
20240802,182100,1271338700,6210,6210,6210,6210,0
20240802,182000,1271338700,6210,6210,6210,6210,0
20240802,181900,1271338700,6210,6210,6210,6210,0
20240802,181800,1271338700,6210,6210,6210,6210,0
20240802,181700,1271338700,6210,6210,6210,6210,0
20240802,181600,1271338700,6210,6210,6210,6210,0
20240802,181500,1271338700,6210,6210,6210,6210,0
20240802,181400,1271338700,6210,6210,6210,6210,0
20240802,181300,1271338700,6210,6210,6210,6210,0
20240802,181200,1271338700,6210,6210,6210,6210,0
20240802,181100,1271338700,6210,6210,6210,6210,0
20240802,181000,1271338700,6210,6210,6210,6210,0
20240802,180900,1271338700,6210,6210,6210,6210,0
20240802,180800,1271338700,6210,6210,6210,6210,0
20240802,180700,1271338700,6210,6210,6210,6210,0
20240802,180600,1271338700,6210,6210,6210,6210,0
20240802,180500,1271338700,6210,6210,6210,6210,0
20240802,180400,1271338700,6210,6210,6210,6210,0
20240802,180300,1271338700,6210,6210,6210,6210,0
20240802,180200,1271338700,6210,6210,6210,6210,0
20240802,180100,1271338700,6210,6210,6210,6210,0
20240802,180000,1271338700,6210,6210,6210,6210,3736
20240802,175900,1271338700,6210,6210,6210,6210,0
20240802,175800,1271338700,6210,6210,6210,6210,0
20240802,175700,1271338700,6210,6210,6210,6210,0
20240802,175600,1271338700,6210,6210,6210,6210,0
20240802,175500,1271338700,6210,6210,6210,6210,0
20240802,175400,1271338700,6210,6210,6210,6210,0
20240802,175300,1271338700,6210,6210,6210,6210,0
20240802,175200,1271338700,6210,6210,6210,6210,0
20240802,175100,1271338700,6210,6210,6210,6210,0
20240802,175000,1271338700,6210,6210,6210,6210,0
20240802,174900,1271338700,6210,6210,6210,6210,0
20240802,174800,1271338700,6210,6210,6210,6210,0
20240802,174700,1271338700,6210,6210,6210,6210,0
20240802,174600,1271338700,6210,6210,6210,6210,0
20240802,174500,1271338700,6210,6210,6210,6210,0
20240802,174400,1271338700,6210,6210,6210,6210,0
20240802,174300,1271338700,6210,6210,6210,6210,0
20240802,174200,1271338700,6210,6210,6210,6210,0
20240802,174100,1271338700,6210,6210,6210,6210,0
20240802,174000,1271338700,6210,6210,6210,6210,0
20240802,173900,1271338700,6210,6210,6210,6210,0
20240802,173800,1271338700,6210,6210,6210,6210,0
20240802,173700,1271338700,6210,6210,6210,6210,0
20240802,173600,1271338700,6210,6210,6210,6210,0
20240802,173500,1271338700,6210,6210,6210,6210,0
20240802,173400,1271338700,6210,6210,6210,6210,0
20240802,173300,1271338700,6210,6210,6210,6210,0
20240802,173200,1271338700,6210,6210,6210,6210,0
20240802,173100,1271338700,6210,6210,6210,6210,0
20240802,173000,1271338700,6210,6210,6210,6210,3736
20240802,172900,1271338700,6210,6210,6210,6210,0
20240802,172800,1271338700,6210,6210,6210,6210,0
20240802,172700,1271338700,6210,6210,6210,6210,0
20240802,172600,1271338700,6210,6210,6210,6210,0
20240802,172500,1271338700,6210,6210,6210,6210,0
20240802,172400,1271338700,6210,6210,6210,6210,0
20240802,172300,1271338700,6210,6210,6210,6210,0
20240802,172200,1271338700,6210,6210,6210,6210,0
20240802,172100,1271338700,6210,6210,6210,6210,0
20240802,172000,1271338700,6210,6210,6210,6210,0
20240802,171900,1271338700,6210,6210,6210,6210,0
20240802,171800,1271338700,6210,6210,6210,6210,0
20240802,171700,1271338700,6210,6210,6210,6210,0
20240802,171600,1271338700,6210,6210,6210,6210,0
20240802,171500,1271338700,6210,6210,6210,6210,0
20240802,171400,1271338700,6210,6210,6210,6210,0
20240802,171300,1271338700,6210,6210,6210,6210,0
20240802,171200,1271338700,6210,6210,6210,6210,0
20240802,171100,1271338700,6210,6210,6210,6210,0
20240802,171000,1271338700,6210,6210,6210,6210,0
20240802,170900,1271338700,6210,6210,6210,6210,0
20240802,170800,1271338700,6210,6210,6210,6210,0
20240802,170700,1271338700,6210,6210,6210,6210,0
20240802,170600,1271338700,6210,6210,6210,6210,0
20240802,170500,1271338700,6210,6210,6210,6210,0
20240802,170400,1271338700,6210,6210,6210,6210,0
20240802,170300,1271338700,6210,6210,6210,6210,0
20240802,170200,1271338700,6210,6210,6210,6210,0
20240802,170100,1271338700,6210,6210,6210,6210,0
20240802,170000,1271338700,6210,6210,6210,6210,3736
20240802,165900,1271338700,6210,6210,6210,6210,0
20240802,165800,1271338700,6210,6210,6210,6210,0
20240802,165700,1271338700,6210,6210,6210,6210,0
20240802,165600,1271338700,6210,6210,6210,6210,0
20240802,165500,1271338700,6210,6210,6210,6210,0
20240802,165400,1271338700,6210,6210,6210,6210,0
20240802,165300,1271338700,6210,6210,6210,6210,0
20240802,165200,1271338700,6210,6210,6210,6210,0
20240802,165100,1271338700,6210,6210,6210,6210,0
20240802,165000,1271338700,6210,6210,6210,6210,0
20240802,164900,1271338700,6210,6210,6210,6210,0
20240802,164800,1271338700,6210,6210,6210,6210,0
20240802,164700,1271338700,6210,6210,6210,6210,0
20240802,164600,1271338700,6210,6210,6210,6210,0
20240802,164500,1271338700,6210,6210,6210,6210,0
20240802,164400,1271338700,6210,6210,6210,6210,0
20240802,164300,1271338700,6210,6210,6210,6210,0
20240802,164200,1271338700,6210,6210,6210,6210,0
20240802,164100,1271338700,6210,6210,6210,6210,0
20240802,164000,1271338700,6210,6210,6210,6210,0
20240802,163900,1271338700,6210,6210,6210,6210,0
20240802,163800,1271338700,6210,6210,6210,6210,0
20240802,163700,1271338700,6210,6210,6210,6210,0
20240802,163600,1271338700,6210,6210,6210,6210,0
20240802,163500,1271338700,6210,6210,6210,6210,0
20240802,163400,1271338700,6210,6210,6210,6210,0
20240802,163300,1271338700,6210,6210,6210,6210,0
20240802,163200,1271338700,6210,6210,6210,6210,0
20240802,163100,1271338700,6210,6210,6210,6210,0
20240802,163000,1271338700,6210,6210,6210,6210,3736
20240802,162900,1271338700,6210,6210,6210,6210,0
20240802,162800,1271338700,6210,6210,6210,6210,0
20240802,162700,1271338700,6210,6210,6210,6210,0
20240802,162600,1271338700,6210,6210,6210,6210,0
20240802,162500,1271338700,6210,6210,6210,6210,0
20240802,162400,1271338700,6210,6210,6210,6210,0
20240802,162300,1271338700,6210,6210,6210,6210,0
20240802,162200,1271338700,6210,6210,6210,6210,0
20240802,162100,1271338700,6210,6210,6210,6210,0
20240802,162000,1271338700,6210,6210,6210,6210,0
20240802,161900,1271338700,6210,6210,6210,6210,0
20240802,161800,1271338700,6210,6210,6210,6210,0
20240802,161700,1271338700,6210,6210,6210,6210,0
20240802,161600,1271338700,6210,6210,6210,6210,0
20240802,161500,1271338700,6210,6210,6210,6210,0
20240802,161400,1271338700,6210,6210,6210,6210,0
20240802,161300,1271338700,6210,6210,6210,6210,0
20240802,161200,1271338700,6210,6210,6210,6210,0
20240802,161100,1271338700,6210,6210,6210,6210,0
20240802,161000,1271338700,6210,6210,6210,6210,0
20240802,160900,1271338700,6210,6210,6210,6210,0
20240802,160800,1271338700,6210,6210,6210,6210,0
20240802,160700,1271338700,6210,6210,6210,6210,0
20240802,160600,1271338700,6210,6210,6210,6210,0
20240802,160500,1271338700,6210,6210,6210,6210,0
20240802,160400,1271338700,6210,6210,6210,6210,0
20240802,160300,1271338700,6210,6210,6210,6210,0
20240802,160200,1271338700,6210,6210,6210,6210,0
20240802,160100,1271338700,6210,6210,6210,6210,0
20240802,160000,1271338700,6210,6210,6210,6210,3736
20240802,155900,1271338700,6210,6210,6210,6210,0
20240802,155800,1271338700,6210,6210,6210,6210,0
20240802,155700,1271338700,6210,6210,6210,6210,0
20240802,155600,1271338700,6210,6210,6210,6210,0
20240802,155500,1271338700,6210,6210,6210,6210,0
20240802,155400,1271338700,6210,6210,6210,6210,0
20240802,155300,1271338700,6210,6210,6210,6210,0
20240802,155200,1271338700,6210,6210,6210,6210,0
20240802,155100,1271338700,6210,6210,6210,6210,0
20240802,155000,1271338700,6210,6210,6210,6210,0
20240802,154900,1271338700,6210,6210,6210,6210,0
20240802,154800,1271338700,6210,6210,6210,6210,0
20240802,154700,1271338700,6210,6210,6210,6210,0
20240802,154600,1271338700,6210,6210,6210,6210,0
20240802,154500,1271338700,6210,6210,6210,6210,0
20240802,154400,1271338700,6210,6210,6210,6210,0
20240802,154300,1271338700,6210,6210,6210,6210,0
20240802,154200,1271338700,6210,6210,6210,6210,0
20240802,154100,1271338700,6210,6210,6210,6210,0
20240802,154000,1271338700,6210,6210,6210,6210,0
20240802,153900,1271338700,6210,6210,6210,6210,0
20240802,153800,1271338700,6210,6210,6210,6210,0
20240802,153700,1271338700,6210,6210,6210,6210,0
20240802,153600,1271338700,6210,6210,6210,6210,0
20240802,153500,1271338700,6210,6210,6210,6210,0
20240802,153400,1271338700,6210,6210,6210,6210,0
20240802,153300,1271338700,6210,6210,6210,6210,0
20240802,153200,1271338700,6210,6210,6210,6210,0
20240802,153100,1271338700,6210,6210,6210,6210,0
20240802,153000,1271338700,6210,6210,6210,6210,7472
20240802,152900,1248138140,6230,6230,6230,6230,0
20240802,152800,1248138140,6230,6230,6230,6230,0
20240802,152700,1248138140,6230,6230,6230,6230,0
20240802,152600,1248138140,6230,6230,6230,6230,0
20240802,152500,1248138140,6230,6230,6230,6230,0
20240802,152400,1248138140,6230,6230,6230,6230,0
20240802,152300,1248138140,6230,6230,6230,6230,0
20240802,152200,1248138140,6230,6230,6230,6230,0
20240802,152100,1248138140,6230,6230,6230,6230,0
20240802,152000,1248138140,6230,6230,6230,6230,0
20240802,151900,1248138140,6230,6220,6230,6200,1351
20240802,151800,1239744040,6200,6220,6220,6190,670
20240802,151700,1235591390,6210,6200,6220,6200,895
20240802,151600,1230033470,6200,6190,6200,6190,639
20240802,151500,1226071700,6200,6180,6200,6180,47
20240802,151400,1225780730,6190,6180,6190,6180,741
20240802,151300,1221199120,6190,6180,6190,6180,129
20240802,151200,1220401880,6170,6180,6180,6170,225
20240802,151100,1219011410,6180,6180,6180,6180,334
20240802,151000,1216947290,6180,6180,6190,6180,854
20240802,150900,1211668250,6190,6180,6190,6180,690
20240802,150800,1207403420,6190,6180,6190,6180,578
20240802,150700,1203830680,6180,6180,6190,6170,684
20240802,150600,1199604460,6180,6180,6190,6170,5331
20240802,150500,1166644830,6190,6190,6190,6180,2095
20240802,150400,1153678780,6190,6200,6200,6190,250
20240802,150300,1152130780,6200,6200,6200,6190,212
20240802,150200,1150816420,6190,6190,6200,6190,18
20240802,150100,1150704900,6200,6190,6200,6190,551
20240802,150000,1147294110,6190,6190,6200,6190,2170
20240802,145900,1133861450,6190,6190,6190,6190,0
20240802,145800,1133861450,6190,6190,6200,6190,330
20240802,145700,1131817490,6200,6200,6200,6200,750
20240802,145600,1127167490,6200,6190,6200,6190,325
20240802,145500,1125152500,6190,6210,6210,6190,262
20240802,145400,1123528110,6210,6200,6210,6200,315
20240802,145300,1121575070,6200,6200,6200,6200,18
20240802,145200,1121463470,6190,6200,6200,6190,716
20240802,145100,1117024310,6200,6200,6200,6200,452
20240802,145000,1114221910,6200,6200,6200,6200,538
20240802,144900,1110886310,6190,6200,6200,6190,13
20240802,144800,1110805760,6190,6190,6190,6190,1344
20240802,144700,1102486400,6200,6200,6200,6200,6
20240802,144600,1102449200,6190,6200,6200,6190,675
20240802,144500,1098269090,6200,6200,6200,6200,2
20240802,144400,1098256690,6200,6200,6200,6190,333
20240802,144300,1096192210,6190,6200,6200,6190,224
20240802,144200,1094804620,6200,6200,6200,6200,108
20240802,144100,1094135020,6190,6190,6190,6190,718
20240802,144000,1089690600,6190,6200,6200,6190,481
20240802,143900,1086713190,6200,6200,6200,6200,0
20240802,143800,1086713190,6200,6200,6200,6200,172
20240802,143700,1085646790,6190,6200,6200,6190,54
20240802,143600,1085312030,6200,6190,6200,6190,461
20240802,143500,1082458430,6190,6200,6200,6190,502
20240802,143400,1079350930,6200,6180,6200,6180,1061
20240802,143300,1072783390,6190,6190,6200,6180,4325
20240802,143200,1046012980,6200,6200,6200,6190,5734
20240802,143100,1010487550,6210,6210,6210,6200,13541
20240802,143000,926473440,6210,6210,6210,6210,2
20240802,142900,926461020,6210,6210,6210,6210,0
20240802,142800,926461020,6210,6210,6210,6210,4
20240802,142700,926436180,6220,6220,6220,6220,12
20240802,142600,926361540,6220,6220,6220,6220,102
20240802,142500,925727100,6220,6220,6220,6220,1
20240802,142400,925720880,6220,6220,6220,6220,105
20240802,142300,925067780,6220,6220,6220,6220,33
20240802,142200,924862520,6210,6220,6220,6210,263
20240802,142100,923226700,6220,6220,6220,6220,330
20240802,142000,921174100,6220,6220,6220,6220,50
20240802,141900,920863100,6220,6230,6230,6220,1018
20240802,141800,914530830,6230,6230,6230,6230,1
20240802,141700,914524600,6220,6230,6230,6220,272
20240802,141600,912832040,6230,6220,6230,6220,1940
20240802,141500,900746240,6230,6220,6230,6220,346
20240802,141400,898594060,6230,6220,6230,6220,3
20240802,141300,898575390,6220,6220,6220,6220,219
20240802,141200,897213210,6220,6220,6220,6220,729
20240802,141100,892678830,6220,6220,6220,6220,64
20240802,141000,892280750,6220,6220,6220,6210,41
20240802,140900,892025770,6220,6220,6220,6220,40
20240802,140800,891776970,6220,6210,6220,6210,158
20240802,140700,890794610,6210,6210,6210,6210,147
20240802,140600,889881740,6220,6220,6220,6220,128
20240802,140500,889085580,6220,6220,6220,6220,119
20240802,140400,888345400,6220,6220,6220,6210,359
20240802,140300,886112460,6220,6220,6220,6210,285
20240802,140200,884341210,6220,6220,6220,6220,30
20240802,140100,884154610,6210,6220,6220,6210,589
20240802,140000,880496070,6220,6220,6220,6220,317
20240802,135900,878524330,6220,6220,6220,6220,119
20240802,135800,877784150,6220,6220,6220,6210,343
20240802,135700,875650730,6220,6220,6220,6210,354
20240802,135600,873450850,6220,6220,6220,6220,645
20240802,135500,869438950,6210,6210,6210,6210,5
20240802,135400,869407900,6220,6210,6220,6210,510
20240802,135300,866240700,6210,6210,6210,6210,500
20240802,135200,863135700,6210,6220,6220,6210,704
20240802,135100,858756860,6220,6220,6220,6220,1001
20240802,135000,852530640,6220,6220,6220,6220,0
20240802,134900,852530640,6220,6210,6220,6210,7
20240802,134800,852487150,6210,6220,6220,6210,1543
20240802,134700,842904590,6220,6220,6220,6220,300
20240802,134600,841038590,6220,6220,6220,6210,202
20240802,134500,839783190,6210,6220,6220,6210,965
20240802,134400,833790530,6220,6210,6220,6210,219
20240802,134300,832430300,6210,6220,6220,6210,96
20240802,134200,831834040,6220,6220,6220,6220,145
20240802,134100,830932140,6220,6220,6220,6220,21
20240802,134000,830801520,6220,6220,6220,6220,963
20240802,133900,824811660,6230,6230,6230,6220,372
20240802,133800,822497680,6230,6230,6230,6230,2
20240802,133700,822485220,6230,6230,6230,6220,7137
20240802,133600,778083280,6230,6230,6230,6230,251
20240802,133500,776519550,6230,6240,6240,6230,1005
20240802,133400,770258350,6230,6240,6240,6230,13
20240802,133300,770177350,6230,6240,6240,6230,4023
20240802,133200,745113830,6250,6240,6250,6240,423
20240802,133100,742474290,6250,6240,6250,6240,620
20240802,133000,738605470,6240,6240,6240,6240,20
20240802,132900,738480670,6240,6240,6240,6240,100
20240802,132800,737856670,6240,6240,6240,6240,292
20240802,132700,736034590,6240,6240,6240,6240,0
20240802,132600,736034590,6240,6240,6240,6240,4230
20240802,132500,709639390,6250,6240,6250,6240,663
20240802,132400,705501840,6250,6240,6250,6240,447
20240802,132300,702712450,6250,6250,6250,6250,167
20240802,132200,701668700,6240,6240,6240,6240,0
20240802,132100,701668700,6240,6250,6250,6240,110
20240802,132000,700981630,6260,6260,6260,6260,48
20240802,131900,700681150,6250,6240,6250,6240,243
20240802,131800,699162450,6250,6250,6250,6250,122
20240802,131700,698399950,6250,6250,6250,6250,105
20240802,131600,697743700,6240,6240,6250,6240,8
20240802,131500,697693750,6250,6240,6250,6240,292
20240802,131400,695870340,6240,6240,6240,6240,803
20240802,131300,690859620,6250,6240,6250,6240,7
20240802,131200,690815910,6250,6250,6250,6250,100
20240802,131100,690190910,6250,6250,6250,6250,28
20240802,131000,690015910,6240,6240,6240,6240,4
20240802,130900,689990950,6250,6250,6250,6250,0
20240802,130800,689990950,6250,6250,6250,6250,596
20240802,130700,686265950,6250,6250,6250,6250,4
20240802,130600,686240950,6260,6250,6260,6250,28
20240802,130500,686065780,6250,6250,6250,6250,300
20240802,130400,684190780,6260,6250,6260,6250,177
20240802,130300,683082800,6250,6250,6250,6250,200
20240802,130200,681832800,6250,6250,6250,6250,1781
20240802,130100,670701550,6260,6260,6260,6260,1
20240802,130000,670695290,6250,6250,6260,6250,300
20240802,125900,668819340,6260,6260,6260,6250,66
20240802,125800,668406230,6260,6260,6260,6260,18
20240802,125700,668293550,6250,6250,6260,6250,136
20240802,125600,667442270,6250,6260,6260,6250,21
20240802,125500,667311000,6250,6250,6250,6250,0
20240802,125400,667311000,6250,6250,6260,6250,494
20240802,125300,664221910,6260,6260,6260,6260,2
20240802,125200,664209390,6260,6260,6260,6260,10
20240802,125100,664146790,6250,6250,6250,6250,29
20240802,125000,663965540,6250,6250,6250,6250,75
20240802,124900,663496790,6260,6260,6260,6260,0
20240802,124800,663496790,6260,6250,6260,6250,224
20240802,124700,662096450,6250,6260,6270,6250,56
20240802,124600,661746340,6260,6260,6260,6260,2785
20240802,124500,644312240,6270,6260,6270,6260,9
20240802,124400,644255850,6270,6270,6270,6270,0
20240802,124300,644255850,6270,6270,6270,6270,1059
20240802,124200,637615920,6260,6270,6270,6260,24
20240802,124100,637465480,6270,6270,6270,6270,0
20240802,124000,637465480,6270,6270,6270,6260,224
20240802,123900,636063000,6260,6260,6260,6260,4
20240802,123800,636037960,6260,6260,6260,6260,0
20240802,123700,636037960,6260,6260,6260,6260,0
20240802,123600,636037960,6260,6270,6270,6260,5
20240802,123500,636006650,6260,6260,6260,6260,99
20240802,123400,635386910,6260,6260,6260,6260,0
20240802,123300,635386910,6260,6260,6260,6260,24
20240802,123200,635236670,6270,6270,6270,6270,30
20240802,123100,635048570,6270,6260,6270,6260,96
20240802,123000,634447020,6270,6270,6270,6270,0
20240802,122900,634447020,6270,6270,6270,6270,100
20240802,122800,633820020,6260,6260,6270,6260,344
20240802,122700,631666000,6260,6260,6260,6260,4
20240802,122600,631640960,6270,6260,6270,6260,66
20240802,122500,631227440,6260,6260,6260,6260,0
20240802,122400,631227440,6260,6270,6270,6260,5
20240802,122300,631196130,6250,6250,6250,6250,0
20240802,122200,631196130,6250,6250,6250,6250,30
20240802,122100,631008630,6260,6260,6260,6250,89
20240802,122000,630451980,6250,6250,6250,6250,145
20240802,121900,629545730,6250,6250,6260,6250,232
20240802,121800,628095560,6260,6260,6260,6250,59
20240802,121700,627726270,6260,6260,6260,6260,23
20240802,121600,627582290,6260,6260,6260,6260,150
20240802,121500,626643290,6250,6260,6260,6250,36
20240802,121400,626417970,6260,6260,6260,6260,40
20240802,121300,626167570,6250,6250,6250,6250,1097
20240802,121200,619311320,6250,6250,6250,6250,204
20240802,121100,618036320,6260,6260,6260,6250,4
20240802,121000,618011290,6260,6260,6260,6260,266
20240802,120900,616346130,6260,6260,6260,6250,377
20240802,120800,613986150,6260,6260,6260,6260,16
20240802,120700,613885990,6260,6260,6260,6260,5
20240802,120600,613854690,6250,6250,6250,6250,4
20240802,120500,613829690,6260,6260,6260,6260,0
20240802,120400,613829690,6260,6260,6260,6260,0
20240802,120300,613829690,6260,6250,6260,6250,724
20240802,120200,609304590,6250,6250,6250,6250,11
20240802,120100,609235840,6250,6240,6250,6240,1007
20240802,120000,602952090,6240,6250,6250,6240,5
20240802,115900,602920880,6250,6250,6250,6250,23
20240802,115800,602777130,6250,6250,6250,6250,0
20240802,115700,602777130,6250,6260,6260,6240,37
20240802,115600,602545910,6260,6260,6260,6240,1409
20240802,115500,593728350,6250,6240,6250,6240,278
20240802,115400,591990860,6250,6240,6250,6240,224
20240802,115300,590590900,6240,6250,6250,6240,202
20240802,115200,589330400,6240,6250,6250,6240,76
20240802,115100,588855960,6240,6240,6240,6240,163
20240802,115000,587838840,6240,6250,6250,6240,255
20240802,114900,586246530,6260,6250,6260,6240,1158
20240802,114800,579014000,6250,6260,6260,6240,802
20240802,114700,573995470,6250,6250,6250,6250,69
20240802,114600,573564220,6240,6250,6260,6240,96
20240802,114500,572964110,6250,6240,6250,6240,764
20240802,114400,568195150,6250,6250,6250,6250,10
20240802,114300,568132650,6240,6240,6240,6240,484
20240802,114200,565112490,6240,6240,6240,6230,1034
20240802,114100,558660370,6250,6250,6260,6250,14
20240802,114000,558572830,6250,6250,6250,6250,501
20240802,113900,555441580,6240,6240,6240,6240,4
20240802,113800,555416620,6240,6260,6260,6240,674
20240802,113700,551208370,6250,6250,6250,6250,0
20240802,113600,551208370,6250,6240,6250,6230,769
20240802,113500,546412370,6240,6250,6250,6240,1127
20240802,113400,539378550,6250,6250,6250,6250,1823
20240802,113300,527984800,6250,6250,6260,6250,130
20240802,113200,527172240,6260,6260,6260,6240,18163
20240802,113100,413622340,6270,6270,6270,6260,24
20240802,113000,413471960,6270,6260,6270,6260,214
20240802,112900,412130220,6270,6260,6270,6260,41
20240802,112800,411873250,6260,6260,6260,6260,2648
20240802,112700,395296770,6270,6270,6270,6270,28
20240802,112600,395121210,6270,6270,6270,6270,3
20240802,112500,395102400,6270,6270,6270,6270,20
20240802,112400,394977000,6270,6270,6280,6260,230
20240802,112300,393535050,6270,6270,6270,6270,321
20240802,112200,391522380,6270,6270,6270,6260,270
20240802,112100,389830660,6270,6270,6270,6260,196
20240802,112000,388601780,6270,6270,6270,6270,633
20240802,111900,384632870,6270,6270,6270,6270,1000
20240802,111800,378362870,6270,6270,6270,6270,4
20240802,111700,378337790,6280,6280,6280,6280,2
20240802,111600,378325230,6280,6280,6280,6280,0
20240802,111500,378325230,6280,6270,6280,6270,171
20240802,111400,377253050,6270,6280,6280,6270,2050
20240802,111300,364398740,6270,6280,6280,6270,87
20240802,111200,363853130,6280,6270,6280,6270,10
20240802,111100,363790370,6280,6280,6280,6280,10
20240802,111000,363727570,6280,6290,6290,6280,278
20240802,110900,361981710,6290,6280,6290,6280,9
20240802,110800,361925140,6300,6290,6300,6290,10
20240802,110700,361862230,6290,6290,6290,6290,85
20240802,110600,361327580,6290,6280,6290,6280,66
20240802,110500,360912500,6280,6280,6280,6280,1221
20240802,110400,353244620,6280,6280,6280,6280,0
20240802,110300,353244620,6280,6280,6290,6280,262
20240802,110200,351599250,6280,6290,6290,6280,1593
20240802,110100,341595200,6280,6280,6280,6280,680
20240802,110000,337324800,6280,6280,6280,6280,0
20240802,105900,337324800,6280,6280,6280,6280,4
20240802,105800,337299680,6290,6290,6290,6290,114
20240802,105700,336582620,6280,6280,6280,6280,0
20240802,105600,336582620,6280,6280,6280,6280,4
20240802,105500,336557500,6280,6280,6280,6280,1
20240802,105400,336551220,6280,6280,6280,6280,50
20240802,105300,336237220,6280,6280,6280,6280,4
20240802,105200,336212100,6290,6290,6290,6290,302
20240802,105100,334312520,6290,6290,6290,6290,102
20240802,105000,333670940,6280,6290,6290,6280,24
20240802,104900,333520020,6290,6290,6290,6290,2
20240802,104800,333507440,6280,6290,6290,6280,63
20240802,104700,333111760,6280,6290,6290,6280,22
20240802,104600,332973440,6290,6300,6300,6290,259
20240802,104500,331343770,6300,6290,6300,6290,103
20240802,104400,330695880,6300,6300,6300,6290,1005
20240802,104300,324364420,6300,6290,6300,6270,1901
20240802,104200,312434500,6300,6300,6300,6300,1
20240802,104100,312428200,6290,6290,6290,6290,4
20240802,104000,312403040,6290,6300,6300,6290,105
20240802,103900,311742540,6290,6290,6300,6290,205
20240802,103800,310453080,6300,6290,6300,6290,1000
20240802,103700,304153380,6290,6290,6290,6290,123
20240802,103600,303379710,6290,6290,6290,6290,61
20240802,103500,302996020,6280,6290,6290,6280,20
20240802,103400,302870260,6280,6280,6280,6280,335
20240802,103300,300766460,6280,6280,6280,6280,1044
20240802,103200,294210140,6280,6290,6290,6280,10
20240802,103100,294147280,6280,6280,6280,6280,0
20240802,103000,294147280,6280,6280,6280,6280,0
20240802,102900,294147280,6280,6280,6280,6280,14
20240802,102800,294059360,6270,6270,6270,6270,0
20240802,102700,294059360,6270,6290,6290,6270,101
20240802,102600,293426070,6270,6280,6280,6270,731
20240802,102500,288839580,6280,6280,6280,6280,0
20240802,102400,288839580,6280,6280,6280,6280,3
20240802,102300,288820740,6280,6290,6290,6270,1348
20240802,102200,280355330,6280,6290,6290,6280,3713
20240802,102100,257036690,6290,6290,6290,6290,0
20240802,102000,257036690,6290,6300,6300,6280,845
20240802,101900,251722220,6290,6290,6290,6290,59
20240802,101800,251351110,6300,6290,6300,6290,69
20240802,101700,250917000,6290,6290,6290,6290,63
20240802,101600,250520730,6290,6290,6290,6290,0
20240802,101500,250520730,6290,6290,6290,6290,0
20240802,101400,250520730,6290,6290,6290,6290,0
20240802,101300,250520730,6290,6290,6290,6290,753
20240802,101200,245784360,6290,6290,6290,6290,0
20240802,101100,245784360,6290,6300,6300,6290,74
20240802,101000,245318800,6300,6290,6300,6290,1036
20240802,100900,238792600,6290,6290,6290,6290,846
20240802,100800,233471260,6300,6300,6300,6300,0
20240802,100700,233471260,6300,6300,6300,6300,2
20240802,100600,233458660,6300,6300,6300,6300,0
20240802,100500,233458660,6300,6290,6300,6290,618
20240802,100400,229566440,6300,6290,6300,6290,17
20240802,100300,229459360,6300,6300,6300,6300,1
20240802,100200,229453060,6300,6300,6300,6300,2
20240802,100100,229440460,6300,6290,6300,6280,130
20240802,100000,228623650,6290,6290,6290,6290,2
20240802,095900,228611070,6290,6290,6290,6290,366
20240802,095800,226308930,6290,6300,6300,6290,10
20240802,095700,226245980,6300,6300,6300,6300,1
20240802,095600,226239680,6300,6300,6300,6300,7
20240802,095500,226195580,6290,6300,6300,6290,214
20240802,095400,224847430,6300,6300,6300,6300,22
20240802,095300,224708830,6300,6300,6300,6300,21
20240802,095200,224576530,6300,6290,6300,6290,126
20240802,095100,223783350,6290,6290,6290,6290,3737
20240802,095000,200277620,6300,6300,6300,6300,139
20240802,094900,199401920,6300,6300,6300,6300,41
20240802,094800,199143620,6300,6300,6300,6300,25
20240802,094700,198986120,6300,6300,6300,6300,867
20240802,094600,193524020,6300,6300,6300,6300,20
20240802,094500,193398020,6300,6300,6300,6300,26
20240802,094400,193234220,6300,6300,6300,6300,1
20240802,094300,193227920,6290,6300,6300,6290,82
20240802,094200,192712120,6300,6300,6300,6300,50
20240802,094100,192397120,6300,6300,6300,6300,15
20240802,094000,192302620,6300,6310,6310,6300,1103
20240802,093900,185353420,6300,6300,6300,6300,39
20240802,093800,185107720,6310,6300,6310,6300,83
20240802,093700,184584770,6300,6300,6300,6300,23
20240802,093600,184439870,6300,6290,6300,6290,35
20240802,093500,184219700,6290,6290,6290,6290,79
20240802,093400,183722790,6290,6290,6290,6290,248
20240802,093300,182162870,6280,6300,6300,6280,1312
20240802,093200,173910970,6310,6290,6310,6290,734
20240802,093100,169288720,6290,6290,6290,6290,117
20240802,093000,168552790,6290,6280,6300,6280,369
20240802,092900,166232110,6280,6300,6300,6280,659
20240802,092800,162091660,6300,6290,6300,6290,874
20240802,092700,156586280,6290,6300,6300,6290,79
20240802,092600,156089140,6300,6280,6300,6280,263
20240802,092500,154437340,6280,6290,6290,6280,1229
20240802,092400,146716950,6290,6290,6290,6280,3065
20240802,092300,127453020,6290,6300,6300,6290,772
20240802,092200,122596940,6300,6290,6300,6290,75
20240802,092100,122125180,6290,6310,6310,6290,5031
20240802,092000,90457980,6330,6330,6330,6330,0
20240802,091900,90457980,6330,6310,6330,6310,63
20240802,091800,90060410,6310,6330,6330,6300,124
20240802,091700,89278560,6300,6320,6320,6300,4825
20240802,091600,58857440,6330,6320,6330,6320,65
20240802,091500,58446580,6350,6350,6350,6320,265
20240802,091400,56770640,6320,6320,6320,6320,1060
20240802,091300,50071440,6330,6330,6330,6330,1570
20240802,091200,40133340,6330,6340,6340,6330,6
20240802,091100,40095320,6320,6330,6330,6320,1110
20240802,091000,33079870,6330,6340,6340,6330,543
20240802,090900,29642020,6350,6330,6350,6330,120
20240802,090800,28881790,6330,6330,6350,6330,200
20240802,090700,27613790,6350,6350,6350,6350,0
20240802,090600,27613790,6350,6320,6350,6320,591
20240802,090500,23872900,6330,6320,6330,6320,801
20240802,090400,18810570,6320,6330,6330,6320,80
20240802,090300,18304270,6330,6330,6330,6330,12
20240802,090200,18228310,6330,6320,6330,6320,226
20240802,090100,16799960,6330,6340,6340,6330,1419
20240802,090000,7814000,6320,6340,6340,6320,1233