KissMeData/094840/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200100,229929000,6360,6360,6360,6360,946
20240802,200000,229929000,6360,6360,6360,6360,0
20240802,195900,229929000,6360,6360,6360,6360,0
20240802,195800,229929000,6360,6360,6360,6360,0
20240802,195700,229929000,6360,6360,6360,6360,0
20240802,195600,229929000,6360,6360,6360,6360,0
20240802,195500,229929000,6360,6360,6360,6360,0
20240802,195400,229929000,6360,6360,6360,6360,0
20240802,195300,229929000,6360,6360,6360,6360,0
20240802,195200,229929000,6360,6360,6360,6360,0
20240802,195100,229929000,6360,6360,6360,6360,0
20240802,195000,229929000,6360,6360,6360,6360,0
20240802,194900,229929000,6360,6360,6360,6360,0
20240802,194800,229929000,6360,6360,6360,6360,0
20240802,194700,229929000,6360,6360,6360,6360,0
20240802,194600,229929000,6360,6360,6360,6360,0
20240802,194500,229929000,6360,6360,6360,6360,0
20240802,194400,229929000,6360,6360,6360,6360,0
20240802,194300,229929000,6360,6360,6360,6360,0
20240802,194200,229929000,6360,6360,6360,6360,0
20240802,194100,229929000,6360,6360,6360,6360,0
20240802,194000,229929000,6360,6360,6360,6360,0
20240802,193900,229929000,6360,6360,6360,6360,0
20240802,193800,229929000,6360,6360,6360,6360,0
20240802,193700,229929000,6360,6360,6360,6360,0
20240802,193600,229929000,6360,6360,6360,6360,0
20240802,193500,229929000,6360,6360,6360,6360,0
20240802,193400,229929000,6360,6360,6360,6360,0
20240802,193300,229929000,6360,6360,6360,6360,0
20240802,193200,229929000,6360,6360,6360,6360,0
20240802,193100,229929000,6360,6360,6360,6360,946
20240802,193000,229929000,6360,6360,6360,6360,0
20240802,192900,229929000,6360,6360,6360,6360,0
20240802,192800,229929000,6360,6360,6360,6360,0
20240802,192700,229929000,6360,6360,6360,6360,0
20240802,192600,229929000,6360,6360,6360,6360,0
20240802,192500,229929000,6360,6360,6360,6360,0
20240802,192400,229929000,6360,6360,6360,6360,0
20240802,192300,229929000,6360,6360,6360,6360,0
20240802,192200,229929000,6360,6360,6360,6360,0
20240802,192100,229929000,6360,6360,6360,6360,0
20240802,192000,229929000,6360,6360,6360,6360,0
20240802,191900,229929000,6360,6360,6360,6360,0
20240802,191800,229929000,6360,6360,6360,6360,0
20240802,191700,229929000,6360,6360,6360,6360,0
20240802,191600,229929000,6360,6360,6360,6360,0
20240802,191500,229929000,6360,6360,6360,6360,0
20240802,191400,229929000,6360,6360,6360,6360,0
20240802,191300,229929000,6360,6360,6360,6360,0
20240802,191200,229929000,6360,6360,6360,6360,0
20240802,191100,229929000,6360,6360,6360,6360,0
20240802,191000,229929000,6360,6360,6360,6360,0
20240802,190900,229929000,6360,6360,6360,6360,0
20240802,190800,229929000,6360,6360,6360,6360,0
20240802,190700,229929000,6360,6360,6360,6360,0
20240802,190600,229929000,6360,6360,6360,6360,0
20240802,190500,229929000,6360,6360,6360,6360,0
20240802,190400,229929000,6360,6360,6360,6360,0
20240802,190300,229929000,6360,6360,6360,6360,0
20240802,190200,229929000,6360,6360,6360,6360,0
20240802,190100,229929000,6360,6360,6360,6360,946
20240802,190000,229929000,6360,6360,6360,6360,0
20240802,185900,229929000,6360,6360,6360,6360,0
20240802,185800,229929000,6360,6360,6360,6360,0
20240802,185700,229929000,6360,6360,6360,6360,0
20240802,185600,229929000,6360,6360,6360,6360,0
20240802,185500,229929000,6360,6360,6360,6360,0
20240802,185400,229929000,6360,6360,6360,6360,0
20240802,185300,229929000,6360,6360,6360,6360,0
20240802,185200,229929000,6360,6360,6360,6360,0
20240802,185100,229929000,6360,6360,6360,6360,0
20240802,185000,229929000,6360,6360,6360,6360,0
20240802,184900,229929000,6360,6360,6360,6360,0
20240802,184800,229929000,6360,6360,6360,6360,0
20240802,184700,229929000,6360,6360,6360,6360,0
20240802,184600,229929000,6360,6360,6360,6360,0
20240802,184500,229929000,6360,6360,6360,6360,0
20240802,184400,229929000,6360,6360,6360,6360,0
20240802,184300,229929000,6360,6360,6360,6360,0
20240802,184200,229929000,6360,6360,6360,6360,0
20240802,184100,229929000,6360,6360,6360,6360,0
20240802,184000,229929000,6360,6360,6360,6360,0
20240802,183900,229929000,6360,6360,6360,6360,0
20240802,183800,229929000,6360,6360,6360,6360,0
20240802,183700,229929000,6360,6360,6360,6360,0
20240802,183600,229929000,6360,6360,6360,6360,0
20240802,183500,229929000,6360,6360,6360,6360,0
20240802,183400,229929000,6360,6360,6360,6360,0
20240802,183300,229929000,6360,6360,6360,6360,0
20240802,183200,229929000,6360,6360,6360,6360,0
20240802,183100,229929000,6360,6360,6360,6360,946
20240802,183000,229929000,6360,6360,6360,6360,0
20240802,182900,229929000,6360,6360,6360,6360,0
20240802,182800,229929000,6360,6360,6360,6360,0
20240802,182700,229929000,6360,6360,6360,6360,0
20240802,182600,229929000,6360,6360,6360,6360,0
20240802,182500,229929000,6360,6360,6360,6360,0
20240802,182400,229929000,6360,6360,6360,6360,0
20240802,182300,229929000,6360,6360,6360,6360,0
20240802,182200,229929000,6360,6360,6360,6360,0
20240802,182100,229929000,6360,6360,6360,6360,0
20240802,182000,229929000,6360,6360,6360,6360,0
20240802,181900,229929000,6360,6360,6360,6360,0
20240802,181800,229929000,6360,6360,6360,6360,0
20240802,181700,229929000,6360,6360,6360,6360,0
20240802,181600,229929000,6360,6360,6360,6360,0
20240802,181500,229929000,6360,6360,6360,6360,0
20240802,181400,229929000,6360,6360,6360,6360,0
20240802,181300,229929000,6360,6360,6360,6360,0
20240802,181200,229929000,6360,6360,6360,6360,0
20240802,181100,229929000,6360,6360,6360,6360,0
20240802,181000,229929000,6360,6360,6360,6360,0
20240802,180900,229929000,6360,6360,6360,6360,0
20240802,180800,229929000,6360,6360,6360,6360,0
20240802,180700,229929000,6360,6360,6360,6360,0
20240802,180600,229929000,6360,6360,6360,6360,0
20240802,180500,229929000,6360,6360,6360,6360,0
20240802,180400,229929000,6360,6360,6360,6360,0
20240802,180300,229929000,6360,6360,6360,6360,0
20240802,180200,229929000,6360,6360,6360,6360,0
20240802,180100,229929000,6360,6360,6360,6360,946
20240802,180000,229929000,6360,6360,6360,6360,0
20240802,175900,229929000,6360,6360,6360,6360,0
20240802,175800,229929000,6360,6360,6360,6360,0
20240802,175700,229929000,6360,6360,6360,6360,0
20240802,175600,229929000,6360,6360,6360,6360,0
20240802,175500,229929000,6360,6360,6360,6360,0
20240802,175400,229929000,6360,6360,6360,6360,0
20240802,175300,229929000,6360,6360,6360,6360,0
20240802,175200,229929000,6360,6360,6360,6360,0
20240802,175100,229929000,6360,6360,6360,6360,0
20240802,175000,229929000,6360,6360,6360,6360,0
20240802,174900,229929000,6360,6360,6360,6360,0
20240802,174800,229929000,6360,6360,6360,6360,0
20240802,174700,229929000,6360,6360,6360,6360,0
20240802,174600,229929000,6360,6360,6360,6360,0
20240802,174500,229929000,6360,6360,6360,6360,0
20240802,174400,229929000,6360,6360,6360,6360,0
20240802,174300,229929000,6360,6360,6360,6360,0
20240802,174200,229929000,6360,6360,6360,6360,0
20240802,174100,229929000,6360,6360,6360,6360,0
20240802,174000,229929000,6360,6360,6360,6360,0
20240802,173900,229929000,6360,6360,6360,6360,0
20240802,173800,229929000,6360,6360,6360,6360,0
20240802,173700,229929000,6360,6360,6360,6360,0
20240802,173600,229929000,6360,6360,6360,6360,0
20240802,173500,229929000,6360,6360,6360,6360,0
20240802,173400,229929000,6360,6360,6360,6360,0
20240802,173300,229929000,6360,6360,6360,6360,0
20240802,173200,229929000,6360,6360,6360,6360,0
20240802,173100,229929000,6360,6360,6360,6360,946
20240802,173000,229929000,6360,6360,6360,6360,0
20240802,172900,229929000,6360,6360,6360,6360,0
20240802,172800,229929000,6360,6360,6360,6360,0
20240802,172700,229929000,6360,6360,6360,6360,0
20240802,172600,229929000,6360,6360,6360,6360,0
20240802,172500,229929000,6360,6360,6360,6360,0
20240802,172400,229929000,6360,6360,6360,6360,0
20240802,172300,229929000,6360,6360,6360,6360,0
20240802,172200,229929000,6360,6360,6360,6360,0
20240802,172100,229929000,6360,6360,6360,6360,0
20240802,172000,229929000,6360,6360,6360,6360,0
20240802,171900,229929000,6360,6360,6360,6360,0
20240802,171800,229929000,6360,6360,6360,6360,0
20240802,171700,229929000,6360,6360,6360,6360,0
20240802,171600,229929000,6360,6360,6360,6360,0
20240802,171500,229929000,6360,6360,6360,6360,0
20240802,171400,229929000,6360,6360,6360,6360,0
20240802,171300,229929000,6360,6360,6360,6360,0
20240802,171200,229929000,6360,6360,6360,6360,0
20240802,171100,229929000,6360,6360,6360,6360,0
20240802,171000,229929000,6360,6360,6360,6360,0
20240802,170900,229929000,6360,6360,6360,6360,0
20240802,170800,229929000,6360,6360,6360,6360,0
20240802,170700,229929000,6360,6360,6360,6360,0
20240802,170600,229929000,6360,6360,6360,6360,0
20240802,170500,229929000,6360,6360,6360,6360,0
20240802,170400,229929000,6360,6360,6360,6360,0
20240802,170300,229929000,6360,6360,6360,6360,0
20240802,170200,229929000,6360,6360,6360,6360,0
20240802,170100,229929000,6360,6360,6360,6360,946
20240802,170000,229929000,6360,6360,6360,6360,0
20240802,165900,229929000,6360,6360,6360,6360,0
20240802,165800,229929000,6360,6360,6360,6360,0
20240802,165700,229929000,6360,6360,6360,6360,0
20240802,165600,229929000,6360,6360,6360,6360,0
20240802,165500,229929000,6360,6360,6360,6360,0
20240802,165400,229929000,6360,6360,6360,6360,0
20240802,165300,229929000,6360,6360,6360,6360,0
20240802,165200,229929000,6360,6360,6360,6360,0
20240802,165100,229929000,6360,6360,6360,6360,0
20240802,165000,229929000,6360,6360,6360,6360,0
20240802,164900,229929000,6360,6360,6360,6360,0
20240802,164800,229929000,6360,6360,6360,6360,0
20240802,164700,229929000,6360,6360,6360,6360,0
20240802,164600,229929000,6360,6360,6360,6360,0
20240802,164500,229929000,6360,6360,6360,6360,0
20240802,164400,229929000,6360,6360,6360,6360,0
20240802,164300,229929000,6360,6360,6360,6360,0
20240802,164200,229929000,6360,6360,6360,6360,0
20240802,164100,229929000,6360,6360,6360,6360,0
20240802,164000,229929000,6360,6360,6360,6360,0
20240802,163900,229929000,6360,6360,6360,6360,0
20240802,163800,229929000,6360,6360,6360,6360,0
20240802,163700,229929000,6360,6360,6360,6360,0
20240802,163600,229929000,6360,6360,6360,6360,0
20240802,163500,229929000,6360,6360,6360,6360,0
20240802,163400,229929000,6360,6360,6360,6360,0
20240802,163300,229929000,6360,6360,6360,6360,0
20240802,163200,229929000,6360,6360,6360,6360,0
20240802,163100,229929000,6360,6360,6360,6360,946
20240802,163000,229929000,6360,6360,6360,6360,0
20240802,162900,229929000,6360,6360,6360,6360,0
20240802,162800,229929000,6360,6360,6360,6360,0
20240802,162700,229929000,6360,6360,6360,6360,0
20240802,162600,229929000,6360,6360,6360,6360,0
20240802,162500,229929000,6360,6360,6360,6360,0
20240802,162400,229929000,6360,6360,6360,6360,0
20240802,162300,229929000,6360,6360,6360,6360,0
20240802,162200,229929000,6360,6360,6360,6360,0
20240802,162100,229929000,6360,6360,6360,6360,0
20240802,162000,229929000,6360,6360,6360,6360,0
20240802,161900,229929000,6360,6360,6360,6360,0
20240802,161800,229929000,6360,6360,6360,6360,0
20240802,161700,229929000,6360,6360,6360,6360,0
20240802,161600,229929000,6360,6360,6360,6360,0
20240802,161500,229929000,6360,6360,6360,6360,0
20240802,161400,229929000,6360,6360,6360,6360,0
20240802,161300,229929000,6360,6360,6360,6360,0
20240802,161200,229929000,6360,6360,6360,6360,0
20240802,161100,229929000,6360,6360,6360,6360,0
20240802,161000,229929000,6360,6360,6360,6360,0
20240802,160900,229929000,6360,6360,6360,6360,0
20240802,160800,229929000,6360,6360,6360,6360,0
20240802,160700,229929000,6360,6360,6360,6360,0
20240802,160600,229929000,6360,6360,6360,6360,0
20240802,160500,229929000,6360,6360,6360,6360,0
20240802,160400,229929000,6360,6360,6360,6360,0
20240802,160300,229929000,6360,6360,6360,6360,0
20240802,160200,229929000,6360,6360,6360,6360,0
20240802,160100,229929000,6360,6360,6360,6360,946
20240802,160000,229929000,6360,6360,6360,6360,0
20240802,155900,229929000,6360,6360,6360,6360,0
20240802,155800,229929000,6360,6360,6360,6360,0
20240802,155700,229929000,6360,6360,6360,6360,0
20240802,155600,229929000,6360,6360,6360,6360,0
20240802,155500,229929000,6360,6360,6360,6360,0
20240802,155400,229929000,6360,6360,6360,6360,0
20240802,155300,229929000,6360,6360,6360,6360,0
20240802,155200,229929000,6360,6360,6360,6360,0
20240802,155100,229929000,6360,6360,6360,6360,0
20240802,155000,229929000,6360,6360,6360,6360,0
20240802,154900,229929000,6360,6360,6360,6360,0
20240802,154800,229929000,6360,6360,6360,6360,0
20240802,154700,229929000,6360,6360,6360,6360,0
20240802,154600,229929000,6360,6360,6360,6360,0
20240802,154500,229929000,6360,6360,6360,6360,0
20240802,154400,229929000,6360,6360,6360,6360,0
20240802,154300,229929000,6360,6360,6360,6360,0
20240802,154200,229929000,6360,6360,6360,6360,0
20240802,154100,229929000,6360,6360,6360,6360,0
20240802,154000,229929000,6360,6360,6360,6360,0
20240802,153900,229929000,6360,6360,6360,6360,0
20240802,153800,229929000,6360,6360,6360,6360,0
20240802,153700,229929000,6360,6360,6360,6360,0
20240802,153600,229929000,6360,6360,6360,6360,0
20240802,153500,229929000,6360,6360,6360,6360,0
20240802,153400,229929000,6360,6360,6360,6360,0
20240802,153300,229929000,6360,6360,6360,6360,0
20240802,153200,229929000,6360,6360,6360,6360,0
20240802,153100,229929000,6360,6360,6360,6360,946
20240802,153000,229929000,6360,6360,6360,6360,946
20240802,152900,223912440,6350,6350,6350,6350,0
20240802,152800,223912440,6350,6350,6350,6350,0
20240802,152700,223912440,6350,6350,6350,6350,0
20240802,152600,223912440,6350,6350,6350,6350,0
20240802,152500,223912440,6350,6350,6350,6350,0
20240802,152400,223912440,6350,6350,6350,6350,0
20240802,152300,223912440,6350,6350,6350,6350,0
20240802,152200,223912440,6350,6350,6350,6350,0
20240802,152100,223912440,6350,6350,6350,6350,0
20240802,152000,223912440,6350,6350,6350,6350,0
20240802,151900,223912440,6350,6330,6350,6310,675
20240802,151800,219633410,6330,6330,6330,6330,1
20240802,151700,219627080,6300,6310,6310,6300,648
20240802,151600,215541230,6310,6320,6320,6310,275
20240802,151500,213803650,6320,6320,6320,6320,84
20240802,151400,213272770,6320,6360,6360,6320,53
20240802,151300,212937290,6340,6340,6340,6340,33
20240802,151200,212728070,6340,6340,6340,6340,5
20240802,151100,212696370,6340,6340,6340,6340,4
20240802,151000,212671010,6340,6340,6340,6340,3
20240802,150900,212651990,6340,6340,6340,6340,2
20240802,150800,212639310,6340,6340,6340,6340,1
20240802,150700,212632970,6310,6320,6320,6310,150
20240802,150600,211686400,6310,6320,6320,6310,156
20240802,150500,210701820,6340,6340,6340,6340,0
20240802,150400,210701820,6340,6340,6340,6340,4
20240802,150300,210676460,6310,6310,6310,6310,0
20240802,150200,210676460,6310,6310,6310,6310,0
20240802,150100,210676460,6310,6310,6310,6310,700
20240802,150000,206259460,6310,6310,6310,6310,0
20240802,145900,206259460,6310,6310,6310,6310,0
20240802,145800,206259460,6310,6330,6330,6310,1434
20240802,145700,197206480,6370,6370,6370,6370,8
20240802,145600,197155520,6380,6380,6380,6380,0
20240802,145500,197155520,6380,6380,6380,6380,0
20240802,145400,197155520,6380,6380,6380,6380,0
20240802,145300,197155520,6380,6380,6380,6380,15
20240802,145200,197059820,6390,6390,6390,6390,0
20240802,145100,197059820,6390,6320,6390,6310,332
20240802,145000,194957870,6340,6340,6340,6340,74
20240802,144900,194488710,6340,6340,6340,6340,10
20240802,144800,194425310,6340,6340,6340,6340,3
20240802,144700,194406290,6310,6310,6310,6310,0
20240802,144600,194406290,6310,6320,6320,6310,965
20240802,144500,188317130,6310,6310,6310,6310,0
20240802,144400,188317130,6310,6310,6310,6310,0
20240802,144300,188317130,6310,6310,6310,6310,0
20240802,144200,188317130,6310,6320,6320,6310,20
20240802,144100,188190920,6360,6360,6360,6360,58
20240802,144000,187822040,6360,6310,6360,6310,61
20240802,143900,187437080,6320,6320,6320,6320,305
20240802,143800,185509480,6380,6380,6380,6380,0
20240802,143700,185509480,6380,6380,6380,6380,0
20240802,143600,185509480,6380,6380,6380,6380,0
20240802,143500,185509480,6380,6380,6380,6380,0
20240802,143400,185509480,6380,6380,6380,6380,0
20240802,143300,185509480,6380,6350,6380,6350,50
20240802,143200,185191680,6330,6330,6330,6330,37
20240802,143100,184957470,6350,6350,6350,6350,1
20240802,143000,184951120,6340,6340,6340,6340,0
20240802,142900,184951120,6340,6340,6340,6340,0
20240802,142800,184951120,6340,6340,6340,6330,232
20240802,142700,183482020,6350,6350,6350,6350,0
20240802,142600,183482020,6350,6350,6350,6350,0
20240802,142500,183482020,6350,6350,6350,6350,0
20240802,142400,183482020,6350,6350,6350,6350,0
20240802,142300,183482020,6350,6350,6350,6350,0
20240802,142200,183482020,6350,6350,6350,6350,0
20240802,142100,183482020,6350,6350,6350,6350,22
20240802,142000,183342320,6390,6390,6390,6390,0
20240802,141900,183342320,6390,6390,6390,6390,0
20240802,141800,183342320,6390,6390,6390,6390,0
20240802,141700,183342320,6390,6390,6390,6390,0
20240802,141600,183342320,6390,6390,6390,6390,0
20240802,141500,183342320,6390,6390,6390,6390,0
20240802,141400,183342320,6390,6390,6390,6390,0
20240802,141300,183342320,6390,6390,6390,6390,0
20240802,141200,183342320,6390,6390,6390,6390,0
20240802,141100,183342320,6390,6390,6390,6390,0
20240802,141000,183342320,6390,6390,6390,6390,0
20240802,140900,183342320,6390,6390,6390,6390,0
20240802,140800,183342320,6390,6390,6390,6390,0
20240802,140700,183342320,6390,6390,6390,6390,0
20240802,140600,183342320,6390,6390,6390,6390,0
20240802,140500,183342320,6390,6390,6390,6390,2
20240802,140400,183329540,6390,6390,6390,6390,0
20240802,140300,183329540,6390,6390,6390,6390,0
20240802,140200,183329540,6390,6390,6390,6390,16
20240802,140100,183227300,6390,6390,6390,6390,0
20240802,140000,183227300,6390,6390,6390,6390,0
20240802,135900,183227300,6390,6390,6390,6390,0
20240802,135800,183227300,6390,6390,6390,6390,0
20240802,135700,183227300,6390,6390,6390,6390,2
20240802,135600,183214520,6390,6390,6390,6390,0
20240802,135500,183214520,6390,6390,6390,6390,0
20240802,135400,183214520,6390,6390,6390,6390,10
20240802,135300,183150620,6340,6340,6340,6340,0
20240802,135200,183150620,6340,6340,6340,6340,0
20240802,135100,183150620,6340,6340,6340,6340,0
20240802,135000,183150620,6340,6340,6340,6340,0
20240802,134900,183150620,6340,6340,6340,6340,0
20240802,134800,183150620,6340,6340,6340,6340,0
20240802,134700,183150620,6340,6390,6390,6340,109
20240802,134600,182458790,6390,6390,6390,6390,0
20240802,134500,182458790,6390,6390,6390,6390,0
20240802,134400,182458790,6390,6390,6390,6390,0
20240802,134300,182458790,6390,6390,6390,6390,0
20240802,134200,182458790,6390,6390,6390,6390,0
20240802,134100,182458790,6390,6390,6390,6390,1
20240802,134000,182452400,6400,6400,6400,6400,0
20240802,133900,182452400,6400,6400,6400,6400,0
20240802,133800,182452400,6400,6400,6400,6400,2
20240802,133700,182439600,6390,6390,6390,6390,0
20240802,133600,182439600,6390,6390,6390,6390,0
20240802,133500,182439600,6390,6390,6390,6390,156
20240802,133400,181442760,6400,6400,6400,6400,0
20240802,133300,181442760,6400,6400,6400,6400,0
20240802,133200,181442760,6400,6400,6400,6400,0
20240802,133100,181442760,6400,6400,6400,6400,0
20240802,133000,181442760,6400,6400,6400,6400,0
20240802,132900,181442760,6400,6400,6400,6400,0
20240802,132800,181442760,6400,6400,6400,6400,0
20240802,132700,181442760,6400,6400,6400,6400,0
20240802,132600,181442760,6400,6400,6400,6400,10
20240802,132500,181378760,6400,6400,6400,6400,0
20240802,132400,181378760,6400,6380,6400,6380,100
20240802,132300,180739760,6390,6390,6390,6390,0
20240802,132200,180739760,6390,6390,6390,6390,0
20240802,132100,180739760,6390,6390,6390,6390,0
20240802,132000,180739760,6390,6390,6390,6390,0
20240802,131900,180739760,6390,6390,6390,6390,0
20240802,131800,180739760,6390,6390,6390,6390,0
20240802,131700,180739760,6390,6390,6390,6390,0
20240802,131600,180739760,6390,6390,6390,6390,0
20240802,131500,180739760,6390,6390,6390,6390,0
20240802,131400,180739760,6390,6390,6390,6390,0
20240802,131300,180739760,6390,6390,6390,6390,0
20240802,131200,180739760,6390,6390,6390,6390,0
20240802,131100,180739760,6390,6390,6390,6390,3
20240802,131000,180720590,6390,6390,6390,6390,1
20240802,130900,180714200,6340,6340,6340,6340,0
20240802,130800,180714200,6340,6340,6340,6340,0
20240802,130700,180714200,6340,6340,6340,6340,0
20240802,130600,180714200,6340,6340,6340,6340,0
20240802,130500,180714200,6340,6340,6340,6340,0
20240802,130400,180714200,6340,6340,6340,6340,0
20240802,130300,180714200,6340,6340,6340,6340,10
20240802,130200,180650800,6400,6400,6400,6400,0
20240802,130100,180650800,6400,6400,6400,6400,0
20240802,130000,180650800,6400,6400,6400,6400,0
20240802,125900,180650800,6400,6400,6400,6400,0
20240802,125800,180650800,6400,6400,6400,6400,0
20240802,125700,180650800,6400,6400,6400,6400,0
20240802,125600,180650800,6400,6400,6400,6400,0
20240802,125500,180650800,6400,6340,6400,6340,70
20240802,125400,180204140,6400,6400,6400,6400,0
20240802,125300,180204140,6400,6380,6400,6380,364
20240802,125200,177877890,6380,6380,6380,6380,50
20240802,125100,177558890,6370,6370,6370,6370,0
20240802,125000,177558890,6370,6370,6370,6370,0
20240802,124900,177558890,6370,6370,6370,6370,0
20240802,124800,177558890,6370,6370,6370,6370,0
20240802,124700,177558890,6370,6370,6370,6370,0
20240802,124600,177558890,6370,6370,6370,6370,0
20240802,124500,177558890,6370,6370,6370,6370,0
20240802,124400,177558890,6370,6370,6370,6370,386
20240802,124300,175100070,6350,6350,6350,6350,175
20240802,124200,173988820,6340,6350,6350,6340,103
20240802,124100,173335790,6400,6400,6400,6400,0
20240802,124000,173335790,6400,6400,6400,6400,0
20240802,123900,173335790,6400,6400,6400,6400,0
20240802,123800,173335790,6400,6400,6400,6400,0
20240802,123700,173335790,6400,6390,6400,6390,20
20240802,123600,173207980,6380,6380,6390,6380,9
20240802,123500,173150550,6380,6380,6380,6380,18
20240802,123400,173035710,6380,6380,6380,6380,0
20240802,123300,173035710,6380,6380,6380,6380,0
20240802,123200,173035710,6380,6370,6380,6370,36
20240802,123100,172806380,6370,6370,6370,6370,0
20240802,123000,172806380,6370,6370,6370,6370,0
20240802,122900,172806380,6370,6370,6370,6370,3
20240802,122800,172787270,6360,6360,6360,6360,89
20240802,122700,172221230,6370,6370,6370,6370,0
20240802,122600,172221230,6370,6370,6370,6370,0
20240802,122500,172221230,6370,6370,6370,6370,0
20240802,122400,172221230,6370,6370,6370,6370,0
20240802,122300,172221230,6370,6370,6370,6370,0
20240802,122200,172221230,6370,6350,6370,6350,164
20240802,122100,171179800,6350,6340,6350,6340,329
20240802,122000,169093930,6340,6340,6340,6340,0
20240802,121900,169093930,6340,6340,6340,6340,200
20240802,121800,167825930,6340,6340,6340,6340,1
20240802,121700,167819590,6320,6320,6320,6320,7
20240802,121600,167775350,6350,6350,6350,6350,0
20240802,121500,167775350,6350,6350,6350,6350,2
20240802,121400,167762650,6350,6350,6350,6350,1
20240802,121300,167756300,6320,6320,6320,6320,1004
20240802,121200,161411020,6350,6350,6350,6350,0
20240802,121100,161411020,6350,6350,6350,6350,0
20240802,121000,161411020,6350,6350,6350,6350,0
20240802,120900,161411020,6350,6350,6350,6350,5
20240802,120800,161379270,6350,6350,6350,6350,1
20240802,120700,161372920,6320,6320,6320,6320,0
20240802,120600,161372920,6320,6320,6320,6320,0
20240802,120500,161372920,6320,6320,6320,6320,0
20240802,120400,161372920,6320,6320,6320,6320,0
20240802,120300,161372920,6320,6320,6320,6320,0
20240802,120200,161372920,6320,6320,6320,6320,0
20240802,120100,161372920,6320,6320,6320,6320,0
20240802,120000,161372920,6320,6320,6320,6320,0
20240802,115900,161372920,6320,6320,6320,6320,0
20240802,115800,161372920,6320,6320,6320,6320,20
20240802,115700,161246520,6320,6310,6320,6310,300
20240802,115600,159350630,6310,6310,6310,6310,1
20240802,115500,159344320,6300,6300,6300,6300,0
20240802,115400,159344320,6300,6300,6300,6300,0
20240802,115300,159344320,6300,6300,6300,6300,13
20240802,115200,159262420,6300,6300,6300,6300,70
20240802,115100,158821420,6310,6310,6310,6310,0
20240802,115000,158821420,6310,6310,6310,6310,0
20240802,114900,158821420,6310,6320,6320,6310,2
20240802,114800,158808790,6320,6320,6320,6320,0
20240802,114700,158808790,6320,6320,6320,6320,3
20240802,114600,158789830,6320,6320,6320,6320,0
20240802,114500,158789830,6320,6320,6320,6320,80
20240802,114400,158284230,6300,6300,6300,6300,0
20240802,114300,158284230,6300,6300,6300,6300,0
20240802,114200,158284230,6300,6300,6300,6300,0
20240802,114100,158284230,6300,6300,6300,6300,0
20240802,114000,158284230,6300,6300,6300,6300,0
20240802,113900,158284230,6300,6300,6300,6300,0
20240802,113800,158284230,6300,6320,6320,6300,5428
20240802,113700,124041390,6320,6350,6350,6320,1311
20240802,113600,115745310,6350,6350,6350,6350,0
20240802,113500,115745310,6350,6350,6350,6350,0
20240802,113400,115745310,6350,6350,6350,6350,0
20240802,113300,115745310,6350,6350,6350,6350,315
20240802,113200,113745060,6360,6360,6360,6360,0
20240802,113100,113745060,6360,6360,6360,6360,0
20240802,113000,113745060,6360,6380,6380,6360,1263
20240802,112900,105699880,6380,6380,6380,6380,0
20240802,112800,105699880,6380,6380,6380,6380,0
20240802,112700,105699880,6380,6380,6380,6380,0
20240802,112600,105699880,6380,6380,6380,6380,3
20240802,112500,105680740,6380,6380,6380,6380,0
20240802,112400,105680740,6380,6380,6380,6380,100
20240802,112300,105042740,6380,6380,6380,6380,0
20240802,112200,105042740,6380,6380,6380,6380,0
20240802,112100,105042740,6380,6380,6380,6380,0
20240802,112000,105042740,6380,6380,6380,6380,0
20240802,111900,105042740,6380,6380,6380,6380,0
20240802,111800,105042740,6380,6380,6380,6380,0
20240802,111700,105042740,6380,6380,6380,6380,52
20240802,111600,104710980,6420,6420,6420,6420,0
20240802,111500,104710980,6420,6420,6420,6420,0
20240802,111400,104710980,6420,6420,6420,6420,2
20240802,111300,104698140,6420,6420,6420,6420,0
20240802,111200,104698140,6420,6420,6420,6420,0
20240802,111100,104698140,6420,6420,6420,6420,0
20240802,111000,104698140,6420,6420,6420,6420,0
20240802,110900,104698140,6420,6420,6420,6420,23
20240802,110800,104550480,6370,6370,6370,6370,0
20240802,110700,104550480,6370,6370,6370,6370,0
20240802,110600,104550480,6370,6370,6370,6370,0
20240802,110500,104550480,6370,6370,6370,6370,0
20240802,110400,104550480,6370,6370,6370,6370,0
20240802,110300,104550480,6370,6370,6370,6370,0
20240802,110200,104550480,6370,6370,6370,6370,0
20240802,110100,104550480,6370,6370,6370,6370,0
20240802,110000,104550480,6370,6410,6410,6370,7
20240802,105900,104505720,6460,6460,6460,6460,0
20240802,105800,104505720,6460,6460,6460,6460,0
20240802,105700,104505720,6460,6460,6460,6460,0
20240802,105600,104505720,6460,6460,6460,6460,0
20240802,105500,104505720,6460,6460,6460,6460,0
20240802,105400,104505720,6460,6420,6460,6420,200
20240802,105300,103216820,6420,6420,6420,6420,0
20240802,105200,103216820,6420,6420,6420,6420,0
20240802,105100,103216820,6420,6420,6420,6420,3
20240802,105000,103197560,6420,6370,6430,6370,201
20240802,104900,101915930,6340,6340,6340,6340,0
20240802,104800,101915930,6340,6340,6340,6340,3
20240802,104700,101896910,6370,6370,6370,6370,0
20240802,104600,101896910,6370,6370,6370,6370,10
20240802,104500,101833210,6370,6370,6370,6370,883
20240802,104400,96208500,6370,6370,6370,6370,0
20240802,104300,96208500,6370,6370,6370,6370,0
20240802,104200,96208500,6370,6370,6370,6370,0
20240802,104100,96208500,6370,6340,6370,6340,50
20240802,104000,95890400,6340,6350,6350,6340,55
20240802,103900,95541620,6370,6370,6370,6370,1
20240802,103800,95535250,6380,6380,6380,6380,8
20240802,103700,95484210,6370,6370,6370,6370,0
20240802,103600,95484210,6370,6350,6370,6350,100
20240802,103500,94848670,6330,6330,6330,6330,317
20240802,103400,92842060,6330,6350,6350,6330,263
20240802,103300,91175670,6320,6320,6320,6320,0
20240802,103200,91175670,6320,6350,6360,6320,3400
20240802,103100,69638930,6360,6380,6380,6360,292
20240802,103000,67781790,6360,6370,6370,6360,2022
20240802,102900,54920980,6370,6370,6370,6370,0
20240802,102800,54920980,6370,6370,6370,6370,31
20240802,102700,54723510,6370,6370,6370,6370,0
20240802,102600,54723510,6370,6370,6370,6370,1092
20240802,102500,47767470,6380,6390,6390,6380,1756
20240802,102400,36558760,6390,6400,6400,6390,500
20240802,102300,33363470,6400,6400,6400,6400,47
20240802,102200,33062670,6400,6400,6400,6400,0
20240802,102100,33062670,6400,6400,6400,6400,14
20240802,102000,32973070,6400,6410,6410,6400,54
20240802,101900,32627460,6420,6420,6420,6420,0
20240802,101800,32627460,6420,6420,6420,6420,1
20240802,101700,32621040,6400,6400,6400,6400,53
20240802,101600,32281840,6440,6440,6440,6440,2
20240802,101500,32268960,6440,6440,6440,6440,0
20240802,101400,32268960,6440,6440,6440,6440,10
20240802,101300,32204560,6440,6440,6440,6440,0
20240802,101200,32204560,6440,6440,6440,6440,0
20240802,101100,32204560,6440,6440,6440,6440,5
20240802,101000,32172360,6440,6440,6440,6440,0
20240802,100900,32172360,6440,6440,6440,6440,0
20240802,100800,32172360,6440,6440,6440,6440,0
20240802,100700,32172360,6440,6400,6440,6400,54
20240802,100600,31826600,6450,6450,6450,6450,0
20240802,100500,31826600,6450,6450,6450,6450,0
20240802,100400,31826600,6450,6450,6450,6450,0
20240802,100300,31826600,6450,6450,6450,6450,0
20240802,100200,31826600,6450,6420,6450,6420,27
20240802,100100,31653170,6420,6420,6420,6420,0
20240802,100000,31653170,6420,6420,6420,6420,0
20240802,095900,31653170,6420,6420,6420,6420,8
20240802,095800,31601810,6380,6380,6380,6380,0
20240802,095700,31601810,6380,6390,6390,6380,320
20240802,095600,29560200,6390,6390,6390,6390,0
20240802,095500,29560200,6390,6390,6390,6390,0
20240802,095400,29560200,6390,6390,6390,6390,0
20240802,095300,29560200,6390,6390,6390,6390,0
20240802,095200,29560200,6390,6390,6390,6390,0
20240802,095100,29560200,6390,6390,6390,6390,1
20240802,095000,29553810,6440,6440,6440,6440,0
20240802,094900,29553810,6440,6440,6440,6440,0
20240802,094800,29553810,6440,6400,6440,6400,80
20240802,094700,29039150,6400,6400,6400,6400,0
20240802,094600,29039150,6400,6400,6400,6400,1
20240802,094500,29032750,6400,6390,6400,6390,50
20240802,094400,28713050,6400,6400,6400,6400,0
20240802,094300,28713050,6400,6400,6400,6400,0
20240802,094200,28713050,6400,6400,6400,6400,83
20240802,094100,28181850,6400,6400,6400,6400,0
20240802,094000,28181850,6400,6400,6400,6400,20
20240802,093900,28053850,6400,6400,6400,6400,0
20240802,093800,28053850,6400,6400,6400,6400,0
20240802,093700,28053850,6400,6400,6400,6400,0
20240802,093600,28053850,6400,6400,6400,6400,0
20240802,093500,28053850,6400,6400,6400,6400,0
20240802,093400,28053850,6400,6400,6400,6400,1
20240802,093300,28047450,6360,6360,6360,6360,200
20240802,093200,26775450,6360,6360,6360,6360,0
20240802,093100,26775450,6360,6360,6360,6360,0
20240802,093000,26775450,6360,6370,6370,6360,43
20240802,092900,26501940,6400,6400,6400,6400,0
20240802,092800,26501940,6400,6400,6400,6400,0
20240802,092700,26501940,6400,6400,6400,6400,5
20240802,092600,26469940,6390,6390,6390,6360,43
20240802,092500,26195260,6380,6380,6380,6360,1377
20240802,092400,17420560,6390,6390,6390,6390,350
20240802,092300,15184060,6400,6400,6400,6400,99
20240802,092200,14550460,6440,6410,6440,6410,2
20240802,092100,14537610,6410,6410,6410,6410,1
20240802,092000,14531200,6400,6400,6400,6400,78
20240802,091900,14032000,6400,6400,6400,6400,255
20240802,091800,12400000,6450,6450,6450,6450,1
20240802,091700,12393550,6450,6450,6450,6450,6
20240802,091600,12354850,6410,6410,6410,6410,0
20240802,091500,12354850,6410,6410,6410,6410,250
20240802,091400,10752350,6410,6420,6420,6410,100
20240802,091300,10111330,6410,6410,6410,6410,0
20240802,091200,10111330,6410,6430,6430,6410,198
20240802,091100,8839590,6450,6450,6450,6450,0
20240802,091000,8839590,6450,6450,6450,6450,11
20240802,090900,8768640,6410,6410,6410,6410,0
20240802,090800,8768640,6410,6470,6470,6410,500
20240802,090700,5557860,6460,6470,6470,6460,100
20240802,090600,4911660,6460,6460,6460,6460,0
20240802,090500,4911660,6460,6460,6460,6460,500
20240802,090400,1681660,6460,6480,6480,6460,100
20240802,090300,1034800,6520,6520,6520,6520,1
20240802,090200,1028280,6490,6490,6490,6490,52
20240802,090100,690800,6490,6520,6520,6490,40
20240802,090000,430060,6500,6520,6520,6500,66