KissMeData/028080/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190400,611413630,6220,6220,6220,6220,183
20230802,190300,611413630,6220,6220,6220,6220,0
20230802,190200,611413630,6220,6220,6220,6220,0
20230802,190100,611413630,6220,6220,6220,6220,0
20230802,190000,611413630,6220,6220,6220,6220,0
20230802,185900,611413630,6220,6220,6220,6220,0
20230802,185800,611413630,6220,6220,6220,6220,0
20230802,185700,611413630,6220,6220,6220,6220,0
20230802,185600,611413630,6220,6220,6220,6220,0
20230802,185500,611413630,6220,6220,6220,6220,0
20230802,185400,611413630,6220,6220,6220,6220,0
20230802,185300,611413630,6220,6220,6220,6220,0
20230802,185200,611413630,6220,6220,6220,6220,0
20230802,185100,611413630,6220,6220,6220,6220,0
20230802,185000,611413630,6220,6220,6220,6220,0
20230802,184900,611413630,6220,6220,6220,6220,0
20230802,184800,611413630,6220,6220,6220,6220,0
20230802,184700,611413630,6220,6220,6220,6220,0
20230802,184600,611413630,6220,6220,6220,6220,0
20230802,184500,611413630,6220,6220,6220,6220,0
20230802,184400,611413630,6220,6220,6220,6220,0
20230802,184300,611413630,6220,6220,6220,6220,0
20230802,184200,611413630,6220,6220,6220,6220,0
20230802,184100,611413630,6220,6220,6220,6220,0
20230802,184000,611413630,6220,6220,6220,6220,0
20230802,183900,611413630,6220,6220,6220,6220,0
20230802,183800,611413630,6220,6220,6220,6220,0
20230802,183700,611413630,6220,6220,6220,6220,0
20230802,183600,611413630,6220,6220,6220,6220,0
20230802,183500,611413630,6220,6220,6220,6220,0
20230802,183400,611413630,6220,6220,6220,6220,183
20230802,183300,611413630,6220,6220,6220,6220,0
20230802,183200,611413630,6220,6220,6220,6220,0
20230802,183100,611413630,6220,6220,6220,6220,0
20230802,183000,611413630,6220,6220,6220,6220,0
20230802,182900,611413630,6220,6220,6220,6220,0
20230802,182800,611413630,6220,6220,6220,6220,0
20230802,182700,611413630,6220,6220,6220,6220,0
20230802,182600,611413630,6220,6220,6220,6220,0
20230802,182500,611413630,6220,6220,6220,6220,0
20230802,182400,611413630,6220,6220,6220,6220,0
20230802,182300,611413630,6220,6220,6220,6220,0
20230802,182200,611413630,6220,6220,6220,6220,0
20230802,182100,611413630,6220,6220,6220,6220,0
20230802,182000,611413630,6220,6220,6220,6220,0
20230802,181900,611413630,6220,6220,6220,6220,0
20230802,181800,611413630,6220,6220,6220,6220,0
20230802,181700,611413630,6220,6220,6220,6220,0
20230802,181600,611413630,6220,6220,6220,6220,0
20230802,181500,611413630,6220,6220,6220,6220,0
20230802,181400,611413630,6220,6220,6220,6220,0
20230802,181300,611413630,6220,6220,6220,6220,0
20230802,181200,611413630,6220,6220,6220,6220,0
20230802,181100,611413630,6220,6220,6220,6220,0
20230802,181000,611413630,6220,6220,6220,6220,0
20230802,180900,611413630,6220,6220,6220,6220,0
20230802,180800,611413630,6220,6220,6220,6220,0
20230802,180700,611413630,6220,6220,6220,6220,0
20230802,180600,611413630,6220,6220,6220,6220,0
20230802,180500,611413630,6220,6220,6220,6220,0
20230802,180400,611413630,6220,6220,6220,6220,183
20230802,180300,611413630,6220,6220,6220,6220,0
20230802,180200,611413630,6220,6220,6220,6220,0
20230802,180100,611413630,6220,6220,6220,6220,0
20230802,180000,611413630,6220,6220,6220,6220,0
20230802,175900,611413630,6220,6220,6220,6220,0
20230802,175800,611413630,6220,6220,6220,6220,0
20230802,175700,611413630,6220,6220,6220,6220,0
20230802,175600,611413630,6220,6220,6220,6220,0
20230802,175500,611413630,6220,6220,6220,6220,0
20230802,175400,611413630,6220,6220,6220,6220,0
20230802,175300,611413630,6220,6220,6220,6220,0
20230802,175200,611413630,6220,6220,6220,6220,0
20230802,175100,611413630,6220,6220,6220,6220,0
20230802,175000,611413630,6220,6220,6220,6220,0
20230802,174900,611413630,6220,6220,6220,6220,0
20230802,174800,611413630,6220,6220,6220,6220,0
20230802,174700,611413630,6220,6220,6220,6220,0
20230802,174600,611413630,6220,6220,6220,6220,0
20230802,174500,611413630,6220,6220,6220,6220,0
20230802,174400,611413630,6220,6220,6220,6220,0
20230802,174300,611413630,6220,6220,6220,6220,0
20230802,174200,611413630,6220,6220,6220,6220,0
20230802,174100,611413630,6220,6220,6220,6220,0
20230802,174000,611413630,6220,6220,6220,6220,0
20230802,173900,611413630,6220,6220,6220,6220,0
20230802,173800,611413630,6220,6220,6220,6220,0
20230802,173700,611413630,6220,6220,6220,6220,0
20230802,173600,611413630,6220,6220,6220,6220,0
20230802,173500,611413630,6220,6220,6220,6220,0
20230802,173400,611413630,6220,6220,6220,6220,183
20230802,173300,611413630,6220,6220,6220,6220,0
20230802,173200,611413630,6220,6220,6220,6220,0
20230802,173100,611413630,6220,6220,6220,6220,0
20230802,173000,611413630,6220,6220,6220,6220,0
20230802,172900,611413630,6220,6220,6220,6220,0
20230802,172800,611413630,6220,6220,6220,6220,0
20230802,172700,611413630,6220,6220,6220,6220,0
20230802,172600,611413630,6220,6220,6220,6220,0
20230802,172500,611413630,6220,6220,6220,6220,0
20230802,172400,611413630,6220,6220,6220,6220,0
20230802,172300,611413630,6220,6220,6220,6220,0
20230802,172200,611413630,6220,6220,6220,6220,0
20230802,172100,611413630,6220,6220,6220,6220,0
20230802,172000,611413630,6220,6220,6220,6220,0
20230802,171900,611413630,6220,6220,6220,6220,0
20230802,171800,611413630,6220,6220,6220,6220,0
20230802,171700,611413630,6220,6220,6220,6220,0
20230802,171600,611413630,6220,6220,6220,6220,0
20230802,171500,611413630,6220,6220,6220,6220,0
20230802,171400,611413630,6220,6220,6220,6220,0
20230802,171300,611413630,6220,6220,6220,6220,0
20230802,171200,611413630,6220,6220,6220,6220,0
20230802,171100,611413630,6220,6220,6220,6220,0
20230802,171000,611413630,6220,6220,6220,6220,0
20230802,170900,611413630,6220,6220,6220,6220,0
20230802,170800,611413630,6220,6220,6220,6220,0
20230802,170700,611413630,6220,6220,6220,6220,0
20230802,170600,611413630,6220,6220,6220,6220,0
20230802,170500,611413630,6220,6220,6220,6220,0
20230802,170400,611413630,6220,6220,6220,6220,183
20230802,170300,611413630,6220,6220,6220,6220,0
20230802,170200,611413630,6220,6220,6220,6220,0
20230802,170100,611413630,6220,6220,6220,6220,0
20230802,170000,611413630,6220,6220,6220,6220,0
20230802,165900,611413630,6220,6220,6220,6220,0
20230802,165800,611413630,6220,6220,6220,6220,0
20230802,165700,611413630,6220,6220,6220,6220,0
20230802,165600,611413630,6220,6220,6220,6220,0
20230802,165500,611413630,6220,6220,6220,6220,0
20230802,165400,611413630,6220,6220,6220,6220,0
20230802,165300,611413630,6220,6220,6220,6220,0
20230802,165200,611413630,6220,6220,6220,6220,0
20230802,165100,611413630,6220,6220,6220,6220,0
20230802,165000,611413630,6220,6220,6220,6220,0
20230802,164900,611413630,6220,6220,6220,6220,0
20230802,164800,611413630,6220,6220,6220,6220,0
20230802,164700,611413630,6220,6220,6220,6220,0
20230802,164600,611413630,6220,6220,6220,6220,0
20230802,164500,611413630,6220,6220,6220,6220,0
20230802,164400,611413630,6220,6220,6220,6220,0
20230802,164300,611413630,6220,6220,6220,6220,0
20230802,164200,611413630,6220,6220,6220,6220,0
20230802,164100,611413630,6220,6220,6220,6220,0
20230802,164000,611413630,6220,6220,6220,6220,0
20230802,163900,611413630,6220,6220,6220,6220,0
20230802,163800,611413630,6220,6220,6220,6220,0
20230802,163700,611413630,6220,6220,6220,6220,0
20230802,163600,611413630,6220,6220,6220,6220,0
20230802,163500,611413630,6220,6220,6220,6220,0
20230802,163400,611413630,6220,6220,6220,6220,183
20230802,163300,611413630,6220,6220,6220,6220,0
20230802,163200,611413630,6220,6220,6220,6220,0
20230802,163100,611413630,6220,6220,6220,6220,0
20230802,163000,611413630,6220,6220,6220,6220,0
20230802,162900,611413630,6220,6220,6220,6220,0
20230802,162800,611413630,6220,6220,6220,6220,0
20230802,162700,611413630,6220,6220,6220,6220,0
20230802,162600,611413630,6220,6220,6220,6220,0
20230802,162500,611413630,6220,6220,6220,6220,0
20230802,162400,611413630,6220,6220,6220,6220,0
20230802,162300,611413630,6220,6220,6220,6220,0
20230802,162200,611413630,6220,6220,6220,6220,0
20230802,162100,611413630,6220,6220,6220,6220,0
20230802,162000,611413630,6220,6220,6220,6220,0
20230802,161900,611413630,6220,6220,6220,6220,0
20230802,161800,611413630,6220,6220,6220,6220,0
20230802,161700,611413630,6220,6220,6220,6220,0
20230802,161600,611413630,6220,6220,6220,6220,0
20230802,161500,611413630,6220,6220,6220,6220,0
20230802,161400,611413630,6220,6220,6220,6220,0
20230802,161300,611413630,6220,6220,6220,6220,0
20230802,161200,611413630,6220,6220,6220,6220,0
20230802,161100,611413630,6220,6220,6220,6220,0
20230802,161000,611413630,6220,6220,6220,6220,0
20230802,160900,611413630,6220,6220,6220,6220,0
20230802,160800,611413630,6220,6220,6220,6220,0
20230802,160700,611413630,6220,6220,6220,6220,0
20230802,160600,611413630,6220,6220,6220,6220,0
20230802,160500,611413630,6220,6220,6220,6220,0
20230802,160400,611413630,6220,6220,6220,6220,183
20230802,160300,611413630,6220,6220,6220,6220,0
20230802,160200,611413630,6220,6220,6220,6220,0
20230802,160100,611413630,6220,6220,6220,6220,0
20230802,160000,611413630,6220,6220,6220,6220,0
20230802,155900,611413630,6220,6220,6220,6220,0
20230802,155800,611413630,6220,6220,6220,6220,0
20230802,155700,611413630,6220,6220,6220,6220,0
20230802,155600,611413630,6220,6220,6220,6220,0
20230802,155500,611413630,6220,6220,6220,6220,0
20230802,155400,611413630,6220,6220,6220,6220,0
20230802,155300,611413630,6220,6220,6220,6220,0
20230802,155200,611413630,6220,6220,6220,6220,0
20230802,155100,611413630,6220,6220,6220,6220,0
20230802,155000,611413630,6220,6220,6220,6220,0
20230802,154900,611413630,6220,6220,6220,6220,0
20230802,154800,611413630,6220,6220,6220,6220,0
20230802,154700,611413630,6220,6220,6220,6220,0
20230802,154600,611413630,6220,6220,6220,6220,0
20230802,154500,611413630,6220,6220,6220,6220,0
20230802,154400,611413630,6220,6220,6220,6220,0
20230802,154300,611413630,6220,6220,6220,6220,0
20230802,154200,611413630,6220,6220,6220,6220,0
20230802,154100,611413630,6220,6220,6220,6220,0
20230802,154000,611413630,6220,6220,6220,6220,0
20230802,153900,611413630,6220,6220,6220,6220,0
20230802,153800,611413630,6220,6220,6220,6220,0
20230802,153700,611413630,6220,6220,6220,6220,0
20230802,153600,611413630,6220,6220,6220,6220,0
20230802,153500,611413630,6220,6220,6220,6220,0
20230802,153400,611413630,6220,6220,6220,6220,183
20230802,153300,611413630,6220,6220,6220,6220,0
20230802,153200,611413630,6220,6220,6220,6220,0
20230802,153100,611413630,6220,6220,6220,6220,0
20230802,153000,611413630,6220,6220,6220,6220,183
20230802,152900,610275370,6200,6200,6200,6200,0
20230802,152800,610275370,6200,6200,6200,6200,0
20230802,152700,610275370,6200,6200,6200,6200,0
20230802,152600,610275370,6200,6200,6200,6200,0
20230802,152500,610275370,6200,6200,6200,6200,0
20230802,152400,610275370,6200,6200,6200,6200,0
20230802,152300,610275370,6200,6200,6200,6200,0
20230802,152200,610275370,6200,6200,6200,6200,0
20230802,152100,610275370,6200,6200,6200,6200,0
20230802,152000,610275370,6200,6200,6200,6200,0
20230802,151900,610275370,6200,6200,6200,6200,15
20230802,151800,610182370,6190,6200,6200,6190,400
20230802,151700,607703350,6200,6200,6200,6200,689
20230802,151600,603431550,6200,6200,6200,6200,0
20230802,151500,603431550,6200,6210,6210,6200,226
20230802,151400,602028440,6220,6220,6220,6220,78
20230802,151300,601543280,6220,6220,6220,6220,24
20230802,151200,601394000,6220,6230,6230,6220,49
20230802,151100,601088980,6230,6240,6240,6230,560
20230802,151000,597600030,6240,6270,6270,6240,249
20230802,150900,596044860,6270,6270,6270,6270,7
20230802,150800,596000970,6270,6270,6270,6270,58
20230802,150700,595637310,6270,6270,6270,6270,1
20230802,150600,595631040,6270,6270,6270,6270,1
20230802,150500,595624770,6220,6220,6220,6220,13
20230802,150400,595543910,6220,6220,6220,6220,3
20230802,150300,595525250,6220,6220,6220,6220,0
20230802,150200,595525250,6220,6220,6220,6220,0
20230802,150100,595525250,6220,6220,6220,6220,0
20230802,150000,595525250,6220,6220,6220,6220,0
20230802,145900,595525250,6220,6220,6230,6220,324
20230802,145800,593509880,6220,6220,6220,6220,3
20230802,145700,593491220,6220,6220,6220,6220,4
20230802,145600,593466340,6250,6240,6250,6240,100
20230802,145500,592841570,6210,6230,6230,6210,77
20230802,145400,592363000,6270,6270,6270,6270,100
20230802,145300,591736000,6270,6250,6270,6230,441
20230802,145200,588981830,6240,6240,6240,6240,19
20230802,145100,588863270,6240,6260,6260,6230,18
20230802,145000,588750780,6260,6230,6260,6230,150
20230802,144900,587813280,6260,6260,6260,6260,0
20230802,144800,587813280,6260,6260,6260,6260,1
20230802,144700,587807020,6230,6230,6230,6230,0
20230802,144600,587807020,6230,6250,6250,6230,222
20230802,144500,586421900,6250,6250,6250,6250,1
20230802,144400,586415650,6260,6260,6260,6260,0
20230802,144300,586415650,6260,6240,6260,6240,40
20230802,144200,586166030,6240,6240,6240,6240,10
20230802,144100,586103630,6240,6240,6240,6240,0
20230802,144000,586103630,6240,6240,6240,6240,14
20230802,143900,586016270,6240,6240,6240,6240,132
20230802,143800,585192590,6250,6250,6250,6250,5
20230802,143700,585161340,6260,6260,6260,6260,38
20230802,143600,584923460,6270,6270,6270,6270,0
20230802,143500,584923460,6270,6270,6270,6270,0
20230802,143400,584923460,6270,6250,6270,6250,895
20230802,143300,579316570,6250,6250,6250,6250,111
20230802,143200,578622820,6240,6230,6240,6230,233
20230802,143100,577170080,6230,6230,6230,6230,118
20230802,143000,576434940,6230,6230,6230,6230,0
20230802,142900,576434940,6230,6200,6230,6200,91
20230802,142800,575870710,6200,6210,6210,6200,4
20230802,142700,575845880,6210,6210,6210,6210,0
20230802,142600,575845880,6210,6210,6210,6210,0
20230802,142500,575845880,6210,6210,6210,6210,2
20230802,142400,575833460,6220,6220,6220,6220,57
20230802,142300,575478920,6220,6210,6230,6180,213
20230802,142200,574153230,6210,6180,6210,6180,2502
20230802,142100,558690810,6180,6200,6200,6180,5000
20230802,142000,527788980,6200,6200,6200,6200,0
20230802,141900,527788980,6200,6200,6200,6200,0
20230802,141800,527788980,6200,6180,6200,6180,106
20230802,141700,527131800,6170,6170,6170,6170,2
20230802,141600,527119460,6160,6160,6160,6160,0
20230802,141500,527119460,6160,6160,6160,6160,0
20230802,141400,527119460,6160,6190,6200,6160,939
20230802,141300,521320230,6160,6160,6160,6160,0
20230802,141200,521320230,6160,6180,6180,6160,323
20230802,141100,519328240,6190,6190,6190,6190,0
20230802,141000,519328240,6190,6190,6190,6190,1
20230802,140900,519322050,6190,6200,6200,6190,257
20230802,140800,517731120,6190,6190,6190,6190,0
20230802,140700,517731120,6190,6190,6190,6190,21
20230802,140600,517601130,6190,6190,6190,6190,500
20230802,140500,514506130,6200,6200,6200,6200,550
20230802,140400,511096130,6200,6200,6200,6200,37
20230802,140300,510866730,6200,6200,6200,6200,0
20230802,140200,510866730,6200,6200,6200,6200,0
20230802,140100,510866730,6200,6200,6200,6200,100
20230802,140000,510246730,6200,6200,6200,6200,0
20230802,135900,510246730,6200,6200,6200,6200,0
20230802,135800,510246730,6200,6200,6200,6200,0
20230802,135700,510246730,6200,6200,6200,6200,0
20230802,135600,510246730,6200,6200,6200,6200,0
20230802,135500,510246730,6200,6200,6200,6200,0
20230802,135400,510246730,6200,6200,6200,6200,0
20230802,135300,510246730,6200,6170,6200,6170,368
20230802,135200,507969360,6150,6150,6150,6150,0
20230802,135100,507969360,6150,6170,6170,6150,1000
20230802,135000,501811040,6170,6170,6170,6170,0
20230802,134900,501811040,6170,6180,6180,6170,372
20230802,134800,499515720,6190,6190,6190,6190,18
20230802,134700,499404300,6180,6180,6180,6180,2
20230802,134600,499391940,6180,6180,6180,6180,0
20230802,134500,499391940,6180,6180,6180,6180,0
20230802,134400,499391940,6180,6180,6180,6180,500
20230802,134300,496301940,6170,6170,6170,6170,0
20230802,134200,496301940,6170,6170,6170,6170,0
20230802,134100,496301940,6170,6170,6170,6170,6
20230802,134000,496264920,6200,6200,6200,6200,20
20230802,133900,496140920,6190,6190,6190,6190,25
20230802,133800,495986170,6180,6180,6180,6180,0
20230802,133700,495986170,6180,6180,6180,6180,8
20230802,133600,495936730,6180,6170,6180,6170,113
20230802,133500,495238590,6150,6150,6150,6150,800
20230802,133400,490318590,6150,6180,6180,6150,515
20230802,133300,487145180,6220,6220,6220,6220,2
20230802,133200,487132740,6240,6240,6240,6240,0
20230802,133100,487132740,6240,6240,6240,6240,1
20230802,133000,487126500,6210,6210,6210,6210,1
20230802,132900,487120290,6210,6280,6280,6210,71
20230802,132800,486675880,6190,6200,6200,6190,114
20230802,132700,485970200,6200,6200,6200,6200,100
20230802,132600,485350200,6200,6200,6200,6200,23
20230802,132500,485207600,6190,6220,6220,6190,2723
20230802,132400,468313540,6230,6230,6230,6230,10
20230802,132300,468251240,6230,6230,6230,6230,0
20230802,132200,468251240,6230,6230,6230,6230,0
20230802,132100,468251240,6230,6230,6230,6230,0
20230802,132000,468251240,6230,6240,6250,6230,546
20230802,131900,464847160,6260,6230,6260,6230,595
20230802,131800,461139560,6270,6270,6270,6270,0
20230802,131700,461139560,6270,6270,6270,6270,0
20230802,131600,461139560,6270,6270,6270,6270,0
20230802,131500,461139560,6270,6270,6270,6270,0
20230802,131400,461139560,6270,6270,6270,6270,0
20230802,131300,461139560,6270,6270,6270,6270,100
20230802,131200,460512560,6270,6270,6270,6270,0
20230802,131100,460512560,6270,6270,6270,6270,0
20230802,131000,460512560,6270,6270,6270,6270,93
20230802,130900,459929450,6270,6270,6270,6270,165
20230802,130800,458894900,6270,6270,6270,6270,10
20230802,130700,458832200,6260,6260,6260,6260,100
20230802,130600,458206200,6220,6220,6220,6220,0
20230802,130500,458206200,6220,6220,6220,6220,200
20230802,130400,456962200,6230,6250,6260,6230,125
20230802,130300,456181520,6250,6220,6250,6220,101
20230802,130200,455553270,6230,6240,6240,6230,216
20230802,130100,454207540,6240,6250,6250,6240,2
20230802,130000,454195050,6250,6230,6250,6230,280
20230802,125900,452449630,6230,6240,6240,6230,43
20230802,125800,452181710,6250,6250,6250,6250,10
20230802,125700,452119210,6250,6250,6250,6250,10
20230802,125600,452056710,6250,6250,6250,6240,222
20230802,125500,450669790,6250,6250,6250,6250,0
20230802,125400,450669790,6250,6250,6250,6250,160
20230802,125300,449669790,6260,6250,6260,6250,2
20230802,125200,449657280,6260,6260,6260,6260,2
20230802,125100,449644760,6260,6260,6270,6260,176
20230802,125000,448542310,6250,6270,6270,6250,112
20230802,124900,447842110,6250,6250,6250,6250,0
20230802,124800,447842110,6250,6270,6270,6250,34
20230802,124700,447628990,6270,6270,6270,6250,6
20230802,124600,447591390,6270,6270,6270,6270,0
20230802,124500,447591390,6270,6240,6270,6240,2
20230802,124400,447578880,6270,6270,6270,6270,562
20230802,124300,444055140,6240,6240,6240,6240,105
20230802,124200,443399940,6240,6240,6240,6240,0
20230802,124100,443399940,6240,6240,6240,6240,2
20230802,124000,443387460,6270,6270,6270,6270,0
20230802,123900,443387460,6270,6270,6270,6270,10
20230802,123800,443324760,6220,6250,6250,6220,1028
20230802,123700,436917350,6240,6240,6240,6240,0
20230802,123600,436917350,6240,6270,6270,6240,258
20230802,123500,435304820,6250,6250,6250,6250,0
20230802,123400,435304820,6250,6250,6250,6250,0
20230802,123300,435304820,6250,6250,6250,6250,0
20230802,123200,435304820,6250,6250,6250,6250,316
20230802,123100,433329820,6270,6270,6270,6270,3
20230802,123000,433311010,6250,6250,6270,6250,12
20230802,122900,433235810,6270,6270,6270,6270,32
20230802,122800,433035170,6240,6250,6250,6240,300
20230802,122700,431160470,6240,6260,6260,6240,263
20230802,122600,429519130,6250,6270,6270,6250,301
20230802,122500,427637480,6250,6250,6250,6250,0
20230802,122400,427637480,6250,6250,6250,6250,0
20230802,122300,427637480,6250,6270,6270,6250,297
20230802,122200,425779490,6270,6270,6270,6270,6
20230802,122100,425741870,6250,6250,6250,6250,0
20230802,122000,425741870,6250,6260,6260,6250,176
20230802,121900,424640270,6260,6260,6260,6260,70
20230802,121800,424202070,6250,6260,6260,6250,36
20230802,121700,423976770,6250,6250,6250,6250,27
20230802,121600,423808020,6250,6250,6250,6250,5
20230802,121500,423776770,6230,6230,6230,6230,4
20230802,121400,423751850,6230,6250,6250,6230,225
20230802,121300,422348770,6250,6250,6250,6250,1
20230802,121200,422342520,6250,6280,6280,6250,391
20230802,121100,419898130,6260,6260,6260,6260,921
20230802,121000,414132670,6260,6260,6260,6260,0
20230802,120900,414132670,6260,6270,6270,6260,80
20230802,120800,413631860,6260,6260,6260,6260,17
20230802,120700,413525440,6260,6260,6260,6260,17
20230802,120600,413419020,6260,6270,6270,6260,472
20230802,120500,410464290,6290,6290,6290,6290,0
20230802,120400,410464290,6290,6270,6290,6260,629
20230802,120300,406522250,6270,6270,6270,6270,0
20230802,120200,406522250,6270,6270,6270,6270,8
20230802,120100,406472090,6270,6290,6290,6270,124
20230802,120000,405694510,6270,6270,6270,6260,216
20230802,115900,404340720,6280,6280,6280,6280,5
20230802,115800,404309320,6280,6280,6280,6280,0
20230802,115700,404309320,6280,6280,6280,6280,0
20230802,115600,404309320,6280,6290,6290,6280,14
20230802,115500,404221280,6280,6280,6280,6280,0
20230802,115400,404221280,6280,6280,6280,6280,0
20230802,115300,404221280,6280,6280,6280,6280,2
20230802,115200,404208720,6280,6270,6280,6270,28
20230802,115100,404032980,6270,6260,6280,6260,96
20230802,115000,403430860,6260,6280,6290,6260,443
20230802,114900,400650320,6290,6270,6300,6270,288
20230802,114800,398841960,6270,6280,6280,6270,248
20230802,114700,397286850,6280,6290,6290,6280,289
20230802,114600,395471740,6290,6300,6300,6290,132
20230802,114500,394640710,6290,6290,6290,6290,0
20230802,114400,394640710,6290,6290,6290,6290,0
20230802,114300,394640710,6290,6290,6290,6290,324
20230802,114200,392602750,6290,6290,6290,6290,175
20230802,114100,391502000,6290,6290,6290,6290,0
20230802,114000,391502000,6290,6340,6340,6290,501
20230802,113900,388350660,6280,6290,6290,6280,26
20230802,113800,388187180,6300,6310,6310,6300,108
20230802,113700,387505990,6310,6310,6310,6300,259
20230802,113600,385873090,6310,6310,6310,6300,478
20230802,113500,382860520,6320,6350,6350,6320,1008
20230802,113400,376489810,6350,6350,6350,6350,133
20230802,113300,375645260,6350,6350,6350,6350,0
20230802,113200,375645260,6350,6350,6350,6350,57
20230802,113100,375283310,6350,6360,6360,6350,34
20230802,113000,375067090,6360,6330,6360,6290,3833
20230802,112900,350914090,6360,6390,6390,6360,38
20230802,112800,350671730,6400,6400,6400,6400,0
20230802,112700,350671730,6400,6400,6400,6400,0
20230802,112600,350671730,6400,6360,6400,6320,812
20230802,112500,345520280,6400,6380,6400,6370,61
20230802,112400,345131340,6400,6400,6400,6400,100
20230802,112300,344491340,6400,6400,6400,6400,200
20230802,112200,343211340,6400,6400,6400,6380,463
20230802,112100,340257360,6400,6400,6400,6400,106
20230802,112000,339578960,6400,6410,6410,6390,92
20230802,111900,338989460,6410,6420,6420,6390,618
20230802,111800,335028420,6430,6430,6430,6430,0
20230802,111700,335028420,6430,6430,6430,6430,0
20230802,111600,335028420,6430,6390,6430,6380,303
20230802,111500,333094010,6430,6400,6430,6400,2
20230802,111400,333081180,6430,6430,6430,6400,96
20230802,111300,332466660,6430,6410,6440,6410,355
20230802,111200,330190710,6440,6450,6450,6440,5
20230802,111100,330158490,6450,6480,6480,6430,1421
20230802,111000,321019170,6480,6480,6480,6480,2
20230802,110900,321006210,6480,6480,6480,6480,1
20230802,110800,320999730,6430,6430,6430,6430,0
20230802,110700,320999730,6430,6430,6430,6430,0
20230802,110600,320999730,6430,6430,6430,6430,0
20230802,110500,320999730,6430,6430,6430,6430,0
20230802,110400,320999730,6430,6430,6440,6430,87
20230802,110300,320440300,6430,6430,6430,6430,30
20230802,110200,320247400,6420,6410,6430,6410,165
20230802,110100,319188910,6410,6430,6430,6410,656
20230802,110000,314983880,6430,6430,6430,6430,1
20230802,105900,314977450,6430,6460,6460,6430,2316
20230802,105800,300036290,6460,6460,6460,6460,0
20230802,105700,300036290,6460,6460,6460,6460,0
20230802,105600,300036290,6460,6490,6490,6460,1036
20230802,105500,293324020,6490,6490,6490,6490,2
20230802,105400,293311040,6490,6490,6490,6490,100
20230802,105300,292662040,6480,6480,6480,6480,1
20230802,105200,292655560,6550,6490,6550,6490,208
20230802,105100,291305580,6500,6550,6550,6500,913
20230802,105000,285371010,6500,6570,6570,6500,2615
20230802,104900,268338820,6570,6570,6570,6570,20
20230802,104800,268207420,6530,6540,6540,6530,60
20230802,104700,267815420,6570,6570,6570,6570,0
20230802,104600,267815420,6570,6570,6570,6570,0
20230802,104500,267815420,6570,6530,6570,6530,14
20230802,104400,267723600,6560,6550,6560,6550,4
20230802,104300,267697380,6530,6530,6530,6530,0
20230802,104200,267697380,6530,6530,6530,6530,0
20230802,104100,267697380,6530,6530,6530,6530,27
20230802,104000,267521070,6580,6580,6580,6580,10
20230802,103900,267455270,6580,6580,6580,6580,0
20230802,103800,267455270,6580,6580,6580,6580,6
20230802,103700,267415790,6530,6570,6570,6530,242
20230802,103600,265827130,6530,6530,6530,6530,0
20230802,103500,265827130,6530,6530,6530,6530,0
20230802,103400,265827130,6530,6530,6530,6530,539
20230802,103300,262307460,6530,6530,6530,6530,34
20230802,103200,262085440,6550,6560,6560,6550,822
20230802,103100,256697500,6560,6560,6560,6560,0
20230802,103000,256697500,6560,6560,6560,6560,14
20230802,102900,256605660,6560,6560,6560,6560,50
20230802,102800,256277660,6560,6620,6620,6560,69
20230802,102700,255821780,6630,6630,6640,6550,254
20230802,102600,254142940,6560,6600,6640,6560,1180
20230802,102500,246342520,6600,6600,6600,6600,0
20230802,102400,246342520,6600,6600,6600,6600,0
20230802,102300,246342520,6600,6590,6600,6590,520
20230802,102200,242911050,6590,6580,6590,6580,500
20230802,102100,239617410,6560,6560,6560,6560,0
20230802,102000,239617410,6560,6550,6560,6550,45
20230802,101900,239322410,6550,6550,6550,6550,10
20230802,101800,239256910,6580,6580,6580,6580,114
20230802,101700,238506790,6580,6570,6590,6570,627
20230802,101600,234382510,6550,6540,6550,6540,139
20230802,101500,233473420,6540,6540,6550,6540,250
20230802,101400,231838320,6540,6540,6540,6540,270
20230802,101300,230072520,6540,6540,6540,6530,12
20230802,101200,229994050,6540,6550,6550,6540,32
20230802,101100,229784620,6550,6550,6550,6550,2
20230802,101000,229771520,6540,6540,6540,6540,5
20230802,100900,229738820,6550,6550,6550,6550,0
20230802,100800,229738820,6550,6550,6550,6550,15
20230802,100700,229640570,6550,6550,6550,6550,0
20230802,100600,229640570,6550,6550,6550,6550,45
20230802,100500,229345820,6550,6550,6550,6550,0
20230802,100400,229345820,6550,6550,6550,6550,1
20230802,100300,229339270,6520,6520,6520,6520,11
20230802,100200,229267550,6530,6530,6530,6530,0
20230802,100100,229267550,6530,6530,6530,6530,0
20230802,100000,229267550,6530,6530,6530,6530,271
20230802,095900,227497920,6530,6530,6530,6530,924
20230802,095800,221464200,6540,6550,6550,6540,211
20230802,095700,220082740,6580,6580,6580,6580,20
20230802,095600,219951140,6580,6580,6580,6550,668
20230802,095500,215573940,6580,6580,6580,6580,0
20230802,095400,215573940,6580,6580,6580,6580,0
20230802,095300,215573940,6580,6580,6580,6580,5
20230802,095200,215541040,6550,6540,6580,6540,8
20230802,095100,215488630,6580,6560,6580,6540,8
20230802,095000,215436200,6580,6580,6580,6580,0
20230802,094900,215436200,6580,6580,6580,6580,0
20230802,094800,215436200,6580,6580,6580,6580,1
20230802,094700,215429620,6540,6540,6540,6540,152
20230802,094600,214435540,6540,6540,6540,6540,0
20230802,094500,214435540,6540,6540,6540,6540,50
20230802,094400,214108540,6540,6540,6540,6540,83
20230802,094300,213565720,6540,6550,6550,6540,336
20230802,094200,211368160,6580,6580,6580,6580,0
20230802,094100,211368160,6580,6570,6580,6570,102
20230802,094000,210697020,6580,6560,6580,6560,77
20230802,093900,210190400,6560,6570,6580,6560,402
20230802,093800,207550130,6570,6570,6570,6570,357
20230802,093700,205204640,6580,6560,6580,6560,323
20230802,093600,203079850,6560,6550,6560,6550,637
20230802,093500,198907070,6550,6550,6550,6550,47
20230802,093400,198599220,6550,6540,6550,6530,175
20230802,093300,197454280,6540,6540,6540,6540,0
20230802,093200,197454280,6540,6550,6550,6540,293
20230802,093100,195537130,6550,6540,6550,6510,400
20230802,093000,192921180,6550,6550,6560,6550,72
20230802,092900,192449570,6550,6550,6550,6540,310
20230802,092800,190419080,6510,6550,6550,6510,21
20230802,092700,190282250,6550,6540,6550,6540,1182
20230802,092600,182542080,6530,6530,6530,6530,5
20230802,092500,182509430,6520,6520,6520,6520,2
20230802,092400,182496390,6520,6510,6520,6500,367
20230802,092300,180107830,6500,6510,6510,6500,159
20230802,092200,179074280,6500,6500,6500,6500,110
20230802,092100,178359280,6500,6540,6540,6500,2698
20230802,092000,160714440,6490,6490,6490,6490,100
20230802,091900,160065440,6530,6510,6550,6510,1468
20230802,091800,150485800,6480,6520,6520,6480,849
20230802,091700,144968390,6530,6480,6530,6480,5288
20230802,091600,110700550,6470,6480,6480,6470,228
20230802,091500,109223160,6480,6480,6480,6480,1068
20230802,091400,102302520,6480,6480,6480,6480,67
20230802,091300,101868360,6470,6480,6480,6470,1660
20230802,091200,91112560,6480,6480,6520,6480,382
20230802,091100,88632710,6480,6440,6490,6440,4020
20230802,091000,62637820,6420,6380,6420,6380,2270
20230802,090900,48112260,6390,6420,6420,6390,627
20230802,090800,44101950,6420,6420,6420,6420,74
20230802,090700,43626870,6450,6390,6450,6390,486
20230802,090600,40517210,6390,6390,6390,6390,219
20230802,090500,39117800,6410,6400,6410,6380,658
20230802,090400,34910370,6400,6420,6420,6400,825
20230802,090300,29624470,6410,6410,6410,6410,100
20230802,090200,28983470,6410,6400,6410,6400,770
20230802,090100,24053270,6390,6390,6390,6390,217
20230802,090000,22666640,6390,6450,6450,6390,3515