KissMeData/006880/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184500,811071700,8420,8420,8420,8420,1022
20230802,184400,811071700,8420,8420,8420,8420,0
20230802,184300,811071700,8420,8420,8420,8420,0
20230802,184200,811071700,8420,8420,8420,8420,0
20230802,184100,811071700,8420,8420,8420,8420,0
20230802,184000,811071700,8420,8420,8420,8420,0
20230802,183900,811071700,8420,8420,8420,8420,0
20230802,183800,811071700,8420,8420,8420,8420,0
20230802,183700,811071700,8420,8420,8420,8420,0
20230802,183600,811071700,8420,8420,8420,8420,0
20230802,183500,811071700,8420,8420,8420,8420,0
20230802,183400,811071700,8420,8420,8420,8420,0
20230802,183300,811071700,8420,8420,8420,8420,0
20230802,183200,811071700,8420,8420,8420,8420,0
20230802,183100,811071700,8420,8420,8420,8420,0
20230802,183000,811071700,8420,8420,8420,8420,0
20230802,182900,811071700,8420,8420,8420,8420,0
20230802,182800,811071700,8420,8420,8420,8420,0
20230802,182700,811071700,8420,8420,8420,8420,0
20230802,182600,811071700,8420,8420,8420,8420,0
20230802,182500,811071700,8420,8420,8420,8420,0
20230802,182400,811071700,8420,8420,8420,8420,0
20230802,182300,811071700,8420,8420,8420,8420,0
20230802,182200,811071700,8420,8420,8420,8420,0
20230802,182100,811071700,8420,8420,8420,8420,0
20230802,182000,811071700,8420,8420,8420,8420,0
20230802,181900,811071700,8420,8420,8420,8420,0
20230802,181800,811071700,8420,8420,8420,8420,0
20230802,181700,811071700,8420,8420,8420,8420,0
20230802,181600,811071700,8420,8420,8420,8420,0
20230802,181500,811071700,8420,8420,8420,8420,1022
20230802,181400,811071700,8420,8420,8420,8420,0
20230802,181300,811071700,8420,8420,8420,8420,0
20230802,181200,811071700,8420,8420,8420,8420,0
20230802,181100,811071700,8420,8420,8420,8420,0
20230802,181000,811071700,8420,8420,8420,8420,0
20230802,180900,811071700,8420,8420,8420,8420,0
20230802,180800,811071700,8420,8420,8420,8420,0
20230802,180700,811071700,8420,8420,8420,8420,0
20230802,180600,811071700,8420,8420,8420,8420,0
20230802,180500,811071700,8420,8420,8420,8420,0
20230802,180400,811071700,8420,8420,8420,8420,0
20230802,180300,811071700,8420,8420,8420,8420,0
20230802,180200,811071700,8420,8420,8420,8420,0
20230802,180100,811071700,8420,8420,8420,8420,0
20230802,180000,811071700,8420,8420,8420,8420,0
20230802,175900,811071700,8420,8420,8420,8420,0
20230802,175800,811071700,8420,8420,8420,8420,0
20230802,175700,811071700,8420,8420,8420,8420,0
20230802,175600,811071700,8420,8420,8420,8420,0
20230802,175500,811071700,8420,8420,8420,8420,0
20230802,175400,811071700,8420,8420,8420,8420,0
20230802,175300,811071700,8420,8420,8420,8420,0
20230802,175200,811071700,8420,8420,8420,8420,0
20230802,175100,811071700,8420,8420,8420,8420,0
20230802,175000,811071700,8420,8420,8420,8420,0
20230802,174900,811071700,8420,8420,8420,8420,0
20230802,174800,811071700,8420,8420,8420,8420,0
20230802,174700,811071700,8420,8420,8420,8420,0
20230802,174600,811071700,8420,8420,8420,8420,0
20230802,174500,811071700,8420,8420,8420,8420,1022
20230802,174400,811071700,8420,8420,8420,8420,0
20230802,174300,811071700,8420,8420,8420,8420,0
20230802,174200,811071700,8420,8420,8420,8420,0
20230802,174100,811071700,8420,8420,8420,8420,0
20230802,174000,811071700,8420,8420,8420,8420,0
20230802,173900,811071700,8420,8420,8420,8420,0
20230802,173800,811071700,8420,8420,8420,8420,0
20230802,173700,811071700,8420,8420,8420,8420,0
20230802,173600,811071700,8420,8420,8420,8420,0
20230802,173500,811071700,8420,8420,8420,8420,0
20230802,173400,811071700,8420,8420,8420,8420,0
20230802,173300,811071700,8420,8420,8420,8420,0
20230802,173200,811071700,8420,8420,8420,8420,0
20230802,173100,811071700,8420,8420,8420,8420,0
20230802,173000,811071700,8420,8420,8420,8420,0
20230802,172900,811071700,8420,8420,8420,8420,0
20230802,172800,811071700,8420,8420,8420,8420,0
20230802,172700,811071700,8420,8420,8420,8420,0
20230802,172600,811071700,8420,8420,8420,8420,0
20230802,172500,811071700,8420,8420,8420,8420,0
20230802,172400,811071700,8420,8420,8420,8420,0
20230802,172300,811071700,8420,8420,8420,8420,0
20230802,172200,811071700,8420,8420,8420,8420,0
20230802,172100,811071700,8420,8420,8420,8420,0
20230802,172000,811071700,8420,8420,8420,8420,0
20230802,171900,811071700,8420,8420,8420,8420,0
20230802,171800,811071700,8420,8420,8420,8420,0
20230802,171700,811071700,8420,8420,8420,8420,0
20230802,171600,811071700,8420,8420,8420,8420,0
20230802,171500,811071700,8420,8420,8420,8420,1022
20230802,171400,811071700,8420,8420,8420,8420,0
20230802,171300,811071700,8420,8420,8420,8420,0
20230802,171200,811071700,8420,8420,8420,8420,0
20230802,171100,811071700,8420,8420,8420,8420,0
20230802,171000,811071700,8420,8420,8420,8420,0
20230802,170900,811071700,8420,8420,8420,8420,0
20230802,170800,811071700,8420,8420,8420,8420,0
20230802,170700,811071700,8420,8420,8420,8420,0
20230802,170600,811071700,8420,8420,8420,8420,0
20230802,170500,811071700,8420,8420,8420,8420,0
20230802,170400,811071700,8420,8420,8420,8420,0
20230802,170300,811071700,8420,8420,8420,8420,0
20230802,170200,811071700,8420,8420,8420,8420,0
20230802,170100,811071700,8420,8420,8420,8420,0
20230802,170000,811071700,8420,8420,8420,8420,0
20230802,165900,811071700,8420,8420,8420,8420,0
20230802,165800,811071700,8420,8420,8420,8420,0
20230802,165700,811071700,8420,8420,8420,8420,0
20230802,165600,811071700,8420,8420,8420,8420,0
20230802,165500,811071700,8420,8420,8420,8420,0
20230802,165400,811071700,8420,8420,8420,8420,0
20230802,165300,811071700,8420,8420,8420,8420,0
20230802,165200,811071700,8420,8420,8420,8420,0
20230802,165100,811071700,8420,8420,8420,8420,0
20230802,165000,811071700,8420,8420,8420,8420,0
20230802,164900,811071700,8420,8420,8420,8420,0
20230802,164800,811071700,8420,8420,8420,8420,0
20230802,164700,811071700,8420,8420,8420,8420,0
20230802,164600,811071700,8420,8420,8420,8420,0
20230802,164500,811071700,8420,8420,8420,8420,1022
20230802,164400,811071700,8420,8420,8420,8420,0
20230802,164300,811071700,8420,8420,8420,8420,0
20230802,164200,811071700,8420,8420,8420,8420,0
20230802,164100,811071700,8420,8420,8420,8420,0
20230802,164000,811071700,8420,8420,8420,8420,0
20230802,163900,811071700,8420,8420,8420,8420,0
20230802,163800,811071700,8420,8420,8420,8420,0
20230802,163700,811071700,8420,8420,8420,8420,0
20230802,163600,811071700,8420,8420,8420,8420,0
20230802,163500,811071700,8420,8420,8420,8420,0
20230802,163400,811071700,8420,8420,8420,8420,0
20230802,163300,811071700,8420,8420,8420,8420,0
20230802,163200,811071700,8420,8420,8420,8420,0
20230802,163100,811071700,8420,8420,8420,8420,0
20230802,163000,811071700,8420,8420,8420,8420,0
20230802,162900,811071700,8420,8420,8420,8420,0
20230802,162800,811071700,8420,8420,8420,8420,0
20230802,162700,811071700,8420,8420,8420,8420,0
20230802,162600,811071700,8420,8420,8420,8420,0
20230802,162500,811071700,8420,8420,8420,8420,0
20230802,162400,811071700,8420,8420,8420,8420,0
20230802,162300,811071700,8420,8420,8420,8420,0
20230802,162200,811071700,8420,8420,8420,8420,0
20230802,162100,811071700,8420,8420,8420,8420,0
20230802,162000,811071700,8420,8420,8420,8420,0
20230802,161900,811071700,8420,8420,8420,8420,0
20230802,161800,811071700,8420,8420,8420,8420,0
20230802,161700,811071700,8420,8420,8420,8420,0
20230802,161600,811071700,8420,8420,8420,8420,0
20230802,161500,811071700,8420,8420,8420,8420,1022
20230802,161400,811071700,8420,8420,8420,8420,0
20230802,161300,811071700,8420,8420,8420,8420,0
20230802,161200,811071700,8420,8420,8420,8420,0
20230802,161100,811071700,8420,8420,8420,8420,0
20230802,161000,811071700,8420,8420,8420,8420,0
20230802,160900,811071700,8420,8420,8420,8420,0
20230802,160800,811071700,8420,8420,8420,8420,0
20230802,160700,811071700,8420,8420,8420,8420,0
20230802,160600,811071700,8420,8420,8420,8420,0
20230802,160500,811071700,8420,8420,8420,8420,0
20230802,160400,811071700,8420,8420,8420,8420,0
20230802,160300,811071700,8420,8420,8420,8420,0
20230802,160200,811071700,8420,8420,8420,8420,0
20230802,160100,811071700,8420,8420,8420,8420,0
20230802,160000,811071700,8420,8420,8420,8420,0
20230802,155900,811071700,8420,8420,8420,8420,0
20230802,155800,811071700,8420,8420,8420,8420,0
20230802,155700,811071700,8420,8420,8420,8420,0
20230802,155600,811071700,8420,8420,8420,8420,0
20230802,155500,811071700,8420,8420,8420,8420,0
20230802,155400,811071700,8420,8420,8420,8420,0
20230802,155300,811071700,8420,8420,8420,8420,0
20230802,155200,811071700,8420,8420,8420,8420,0
20230802,155100,811071700,8420,8420,8420,8420,0
20230802,155000,811071700,8420,8420,8420,8420,0
20230802,154900,811071700,8420,8420,8420,8420,0
20230802,154800,811071700,8420,8420,8420,8420,0
20230802,154700,811071700,8420,8420,8420,8420,0
20230802,154600,811071700,8420,8420,8420,8420,0
20230802,154500,811071700,8420,8420,8420,8420,1022
20230802,154400,811071700,8420,8420,8420,8420,0
20230802,154300,811071700,8420,8420,8420,8420,0
20230802,154200,811071700,8420,8420,8420,8420,0
20230802,154100,811071700,8420,8420,8420,8420,0
20230802,154000,811071700,8420,8420,8420,8420,0
20230802,153900,811071700,8420,8420,8420,8420,0
20230802,153800,811071700,8420,8420,8420,8420,0
20230802,153700,811071700,8420,8420,8420,8420,0
20230802,153600,811071700,8420,8420,8420,8420,0
20230802,153500,811071700,8420,8420,8420,8420,0
20230802,153400,811071700,8420,8420,8420,8420,0
20230802,153300,811071700,8420,8420,8420,8420,0
20230802,153200,811071700,8420,8420,8420,8420,0
20230802,153100,811071700,8420,8420,8420,8420,0
20230802,153000,811071700,8420,8420,8420,8420,1022
20230802,152900,802466460,8360,8360,8360,8360,0
20230802,152800,802466460,8360,8360,8360,8360,0
20230802,152700,802466460,8360,8360,8360,8360,0
20230802,152600,802466460,8360,8360,8360,8360,0
20230802,152500,802466460,8360,8360,8360,8360,0
20230802,152400,802466460,8360,8360,8360,8360,0
20230802,152300,802466460,8360,8360,8360,8360,0
20230802,152200,802466460,8360,8360,8360,8360,0
20230802,152100,802466460,8360,8360,8360,8360,0
20230802,152000,802466460,8360,8360,8360,8360,0
20230802,151900,802466460,8360,8360,8360,8360,0
20230802,151800,802466460,8360,8360,8360,8360,50
20230802,151700,802048460,8390,8390,8390,8390,0
20230802,151600,802048460,8390,8390,8390,8390,2
20230802,151500,802031680,8360,8360,8360,8360,2
20230802,151400,802014960,8360,8390,8390,8360,137
20230802,151300,800868220,8390,8390,8390,8390,0
20230802,151200,800868220,8390,8390,8390,8390,0
20230802,151100,800868220,8390,8390,8390,8390,0
20230802,151000,800868220,8390,8400,8400,8390,2277
20230802,150900,781760150,8400,8400,8400,8400,55
20230802,150800,781298150,8400,8400,8400,8400,256
20230802,150700,779147750,8400,8410,8410,8400,138
20230802,150600,777988520,8410,8410,8410,8410,1
20230802,150500,777980110,8400,8400,8400,8400,111
20230802,150400,777047710,8430,8430,8430,8430,300
20230802,150300,774518710,8430,8430,8430,8430,177
20230802,150200,773026600,8400,8400,8400,8400,15
20230802,150100,772900600,8430,8400,8430,8400,64
20230802,150000,772361530,8430,8400,8430,8400,212
20230802,145900,770578840,8430,8400,8430,8400,121
20230802,145800,769559410,8420,8430,8440,8420,431
20230802,145700,765928240,8430,8410,8430,8410,200
20230802,145600,764243560,8410,8410,8410,8410,3
20230802,145500,764218330,8410,8410,8410,8410,0
20230802,145400,764218330,8410,8410,8410,8410,10
20230802,145300,764134230,8410,8410,8410,8410,0
20230802,145200,764134230,8410,8410,8410,8410,0
20230802,145100,764134230,8410,8410,8410,8410,0
20230802,145000,764134230,8410,8410,8410,8410,0
20230802,144900,764134230,8410,8410,8410,8410,0
20230802,144800,764134230,8410,8410,8410,8410,1
20230802,144700,764125820,8420,8420,8420,8420,0
20230802,144600,764125820,8420,8420,8420,8420,0
20230802,144500,764125820,8420,8420,8420,8420,0
20230802,144400,764125820,8420,8420,8420,8420,200
20230802,144300,762441820,8430,8430,8430,8430,0
20230802,144200,762441820,8430,8430,8430,8430,0
20230802,144100,762441820,8430,8430,8430,8430,18
20230802,144000,762290080,8440,8440,8440,8440,0
20230802,143900,762290080,8440,8440,8440,8440,60
20230802,143800,761783680,8440,8440,8440,8440,146
20230802,143700,760551440,8440,8440,8440,8440,0
20230802,143600,760551440,8440,8440,8440,8440,0
20230802,143500,760551440,8440,8440,8440,8440,1
20230802,143400,760543000,8440,8440,8440,8440,5
20230802,143300,760500800,8390,8400,8400,8390,355
20230802,143200,757520020,8400,8400,8400,8400,0
20230802,143100,757520020,8400,8400,8400,8400,50
20230802,143000,757100020,8400,8400,8400,8400,0
20230802,142900,757100020,8400,8400,8400,8400,51
20230802,142800,756671620,8400,8400,8400,8400,171
20230802,142700,755235220,8400,8410,8450,8400,1400
20230802,142600,743425230,8390,8360,8390,8360,36
20230802,142500,743123790,8390,8360,8390,8330,1085
20230802,142400,734051810,8350,8350,8350,8350,249
20230802,142300,731972660,8350,8350,8350,8350,0
20230802,142200,731972660,8350,8350,8350,8350,0
20230802,142100,731972660,8350,8350,8350,8350,6
20230802,142000,731922560,8440,8440,8440,8440,0
20230802,141900,731922560,8440,8370,8440,8370,84
20230802,141800,731219170,8340,8340,8340,8340,24
20230802,141700,731019010,8350,8350,8350,8350,0
20230802,141600,731019010,8350,8360,8360,8350,415
20230802,141500,727553690,8370,8370,8370,8370,0
20230802,141400,727553690,8370,8400,8400,8370,23
20230802,141300,727361150,8370,8360,8370,8360,10
20230802,141200,727277530,8390,8390,8390,8390,0
20230802,141100,727277530,8390,8380,8390,8380,232
20230802,141000,725333350,8440,8440,8440,8440,0
20230802,140900,725333350,8440,8420,8440,8420,44
20230802,140800,724962510,8400,8350,8400,8350,296
20230802,140700,722481370,8360,8360,8370,8360,728
20230802,140600,716388780,8330,8330,8330,8330,0
20230802,140500,716388780,8330,8330,8330,8330,0
20230802,140400,716388780,8330,8360,8360,8330,296
20230802,140300,713918740,8360,8340,8360,8340,284
20230802,140200,711545400,8340,8350,8350,8340,171
20230802,140100,710117560,8350,8350,8350,8350,130
20230802,140000,709032060,8340,8340,8340,8340,0
20230802,135900,709032060,8340,8340,8340,8340,0
20230802,135800,709032060,8340,8340,8340,8340,50
20230802,135700,708615060,8340,8340,8340,8340,214
20230802,135600,706830300,8330,8320,8330,8320,408
20230802,135500,703433740,8330,8320,8330,8320,204
20230802,135400,701736450,8350,8340,8350,8090,3200
20230802,135300,675472020,8340,8330,8340,8330,886
20230802,135200,668083030,8340,8340,8340,8340,0
20230802,135100,668083030,8340,8340,8340,8340,0
20230802,135000,668083030,8340,8340,8340,8340,50
20230802,134900,667666030,8290,8290,8290,8290,0
20230802,134800,667666030,8290,8290,8290,8290,0
20230802,134700,667666030,8290,8300,8300,8290,22
20230802,134600,667483530,8300,8300,8300,8300,0
20230802,134500,667483530,8300,8300,8300,8300,463
20230802,134400,663640630,8310,8310,8310,8310,126
20230802,134300,662593570,8310,8310,8310,8310,0
20230802,134200,662593570,8310,8310,8310,8310,0
20230802,134100,662593570,8310,8300,8350,8300,854
20230802,134000,655477220,8230,8320,8320,8230,570
20230802,133900,650767820,8300,8330,8330,8300,1213
20230802,133800,640695070,8330,8350,8350,8320,339
20230802,133700,637873550,8350,8310,8350,8310,516
20230802,133600,633568370,8300,8370,8370,8300,3359
20230802,133500,605531970,8370,8400,8400,8370,4546
20230802,133400,567379780,8410,8410,8410,8410,15
20230802,133300,567253630,8410,8410,8410,8410,101
20230802,133200,566404220,8440,8440,8440,8440,5
20230802,133100,566362020,8440,8440,8440,8440,0
20230802,133000,566362020,8440,8440,8440,8440,1
20230802,132900,566353580,8400,8400,8400,8400,4
20230802,132800,566319980,8410,8410,8410,8410,0
20230802,132700,566319980,8410,8410,8410,8410,100
20230802,132600,565478980,8440,8440,8440,8440,1
20230802,132500,565470540,8420,8420,8420,8420,5
20230802,132400,565428440,8420,8420,8420,8420,1
20230802,132300,565420020,8400,8420,8420,8400,33
20230802,132200,565142720,8420,8420,8420,8420,1000
20230802,132100,556722720,8390,8390,8390,8390,0
20230802,132000,556722720,8390,8400,8400,8390,65
20230802,131900,556177320,8400,8400,8400,8400,0
20230802,131800,556177320,8400,8390,8400,8390,224
20230802,131700,554296890,8390,8400,8400,8390,144
20230802,131600,553087490,8400,8400,8400,8400,426
20230802,131500,549509090,8400,8410,8410,8400,10
20230802,131400,549425070,8410,8410,8410,8410,1
20230802,131300,549416660,8390,8390,8390,8390,0
20230802,131200,549416660,8390,8420,8420,8390,308
20230802,131100,546826700,8410,8410,8410,8410,20
20230802,131000,546658500,8410,8390,8410,8390,21
20230802,130900,546482110,8420,8420,8420,8420,5
20230802,130800,546440010,8380,8380,8380,8380,0
20230802,130700,546440010,8380,8380,8380,8380,92
20230802,130600,545669050,8380,8380,8380,8380,0
20230802,130500,545669050,8380,8380,8380,8380,0
20230802,130400,545669050,8380,8390,8390,8380,271
20230802,130300,543396070,8390,8390,8390,8390,0
20230802,130200,543396070,8390,8390,8390,8390,80
20230802,130100,542724870,8390,8390,8390,8390,33
20230802,130000,542448000,8390,8390,8390,8390,0
20230802,125900,542448000,8390,8390,8390,8390,54
20230802,125800,541994940,8390,8390,8390,8380,126
20230802,125700,540937990,8390,8400,8400,8390,440
20230802,125600,537246360,8400,8400,8400,8400,0
20230802,125500,537246360,8400,8420,8440,8400,1035
20230802,125400,528543790,8420,8430,8430,8420,262
20230802,125300,526337690,8430,8470,8470,8430,4199
20230802,125200,490851090,8500,8500,8500,8500,2
20230802,125100,490834090,8470,8470,8470,8470,201
20230802,125000,489131620,8470,8470,8470,8470,0
20230802,124900,489131620,8470,8470,8470,8470,0
20230802,124800,489131620,8470,8470,8470,8470,0
20230802,124700,489131620,8470,8460,8470,8460,376
20230802,124600,485949660,8470,8470,8470,8470,0
20230802,124500,485949660,8470,8470,8470,8470,1
20230802,124400,485941190,8470,8470,8470,8470,50
20230802,124300,485517690,8480,8480,8480,8480,2
20230802,124200,485500730,8480,8460,8480,8460,58
20230802,124100,485009990,8480,8460,8480,8460,53
20230802,124000,484561570,8460,8460,8460,8460,0
20230802,123900,484561570,8460,8460,8460,8460,0
20230802,123800,484561570,8460,8500,8500,8460,507
20230802,123700,480269250,8500,8500,8500,8500,0
20230802,123600,480269250,8500,8500,8500,8500,1
20230802,123500,480260750,8480,8480,8480,8480,55
20230802,123400,479794350,8480,8470,8480,8470,207
20230802,123300,478041000,8470,8470,8470,8470,199
20230802,123200,476355470,8480,8480,8480,8480,39
20230802,123100,476024750,8500,8500,8500,8500,50
20230802,123000,475599750,8500,8500,8500,8500,1
20230802,122900,475591250,8500,8500,8500,8500,2
20230802,122800,475574250,8500,8500,8500,8500,0
20230802,122700,475574250,8500,8500,8500,8500,1
20230802,122600,475565750,8490,8490,8490,8490,5
20230802,122500,475523300,8480,8470,8480,8470,238
20230802,122400,473505760,8470,8480,8480,8470,13
20230802,122300,473395530,8490,8490,8490,8490,0
20230802,122200,473395530,8490,8500,8500,8490,82
20230802,122100,472699140,8500,8500,8500,8500,10
20230802,122000,472614140,8500,8500,8500,8500,7
20230802,121900,472554640,8510,8510,8510,8510,10
20230802,121800,472469540,8510,8500,8510,8500,42
20230802,121700,472112350,8490,8510,8510,8490,30
20230802,121600,471857350,8470,8470,8470,8470,0
20230802,121500,471857350,8470,8470,8470,8470,0
20230802,121400,471857350,8470,8470,8470,8470,0
20230802,121300,471857350,8470,8470,8470,8470,10
20230802,121200,471772650,8510,8510,8510,8470,533
20230802,121100,467253220,8510,8510,8510,8510,2
20230802,121000,467236200,8490,8490,8490,8490,10
20230802,120900,467151300,8480,8480,8480,8480,0
20230802,120800,467151300,8480,8480,8480,8480,0
20230802,120700,467151300,8480,8480,8480,8480,0
20230802,120600,467151300,8480,8480,8480,8480,0
20230802,120500,467151300,8480,8500,8500,8480,350
20230802,120400,464181690,8510,8510,8510,8510,0
20230802,120300,464181690,8510,8510,8510,8510,0
20230802,120200,464181690,8510,8510,8510,8510,0
20230802,120100,464181690,8510,8510,8510,8510,1
20230802,120000,464173180,8520,8480,8520,8480,89
20230802,115900,463415700,8480,8480,8480,8480,0
20230802,115800,463415700,8480,8480,8480,8480,0
20230802,115700,463415700,8480,8480,8480,8480,0
20230802,115600,463415700,8480,8480,8480,8480,0
20230802,115500,463415700,8480,8480,8480,8480,0
20230802,115400,463415700,8480,8480,8480,8480,0
20230802,115300,463415700,8480,8480,8480,8480,386
20230802,115200,460142420,8470,8470,8470,8470,93
20230802,115100,459354710,8480,8480,8480,8480,565
20230802,115000,454563510,8480,8490,8490,8480,923
20230802,114900,446733970,8520,8480,8520,8480,2
20230802,114800,446716970,8490,8490,8490,8490,9
20230802,114700,446640560,8480,8480,8480,8480,490
20230802,114600,442485360,8490,8490,8490,8490,0
20230802,114500,442485360,8490,8490,8490,8490,328
20230802,114400,439700640,8500,8500,8500,8500,100
20230802,114300,438850640,8520,8490,8520,8490,501
20230802,114200,434597120,8500,8500,8500,8500,47
20230802,114100,434197620,8500,8520,8520,8500,388
20230802,114000,430899020,8520,8500,8520,8500,84
20230802,113900,430184240,8510,8500,8510,8500,33
20230802,113800,429903720,8510,8510,8510,8510,21
20230802,113700,429725010,8500,8500,8500,8500,221
20230802,113600,427846510,8500,8500,8530,8500,109
20230802,113500,426919980,8500,8510,8510,8500,1660
20230802,113400,412802360,8520,8550,8550,8520,628
20230802,113300,407444520,8560,8560,8700,8560,622
20230802,113200,402106000,8550,8550,8550,8550,0
20230802,113100,402106000,8550,8550,8550,8550,31
20230802,113000,401840950,8560,8550,8560,8550,21
20230802,112900,401661390,8550,8550,8550,8540,50
20230802,112800,401233900,8540,8550,8550,8540,179
20230802,112700,399703510,8570,8570,8570,8570,3
20230802,112600,399677800,8550,8550,8550,8550,6
20230802,112500,399626500,8570,8550,8570,8550,26
20230802,112400,399404140,8550,8550,8550,8550,218
20230802,112300,397540240,8550,8550,8550,8550,128
20230802,112200,396445840,8550,8570,8570,8550,767
20230802,112100,389885440,8560,8560,8560,8560,0
20230802,112000,389885440,8560,8560,8560,8560,0
20230802,111900,389885440,8560,8560,8560,8560,584
20230802,111800,384886400,8560,8590,8590,8560,242
20230802,111700,382810830,8590,8590,8590,8590,0
20230802,111600,382810830,8590,8610,8610,8590,1877
20230802,111500,366677360,8610,8610,8610,8610,0
20230802,111400,366677360,8610,8610,8610,8610,200
20230802,111300,364955360,8620,8620,8620,8620,0
20230802,111200,364955360,8620,8620,8620,8620,0
20230802,111100,364955360,8620,8620,8620,8620,0
20230802,111000,364955360,8620,8620,8630,8620,88
20230802,110900,364196790,8620,8620,8620,8620,0
20230802,110800,364196790,8620,8620,8620,8620,0
20230802,110700,364196790,8620,8620,8620,8620,132
20230802,110600,363058950,8620,8620,8620,8620,113
20230802,110500,362084890,8630,8620,8630,8620,110
20230802,110400,361136500,8620,8630,8630,8620,173
20230802,110300,359643710,8630,8630,8630,8630,6
20230802,110200,359591930,8630,8640,8640,8630,411
20230802,110100,356043890,8650,8650,8650,8650,45
20230802,110000,355654640,8650,8680,8680,8650,647
20230802,105900,350049310,8680,8660,8680,8660,49
20230802,105800,349624480,8660,8660,8660,8660,65
20230802,105700,349061580,8660,8700,8700,8660,458
20230802,105600,345080170,8700,8700,8700,8700,3
20230802,105500,345054070,8720,8720,8720,8720,5
20230802,105400,345010470,8720,8700,8720,8700,99
20230802,105300,344148870,8720,8720,8720,8720,30
20230802,105200,343887270,8730,8730,8730,8730,0
20230802,105100,343887270,8730,8730,8730,8730,28
20230802,105000,343642830,8700,8730,8730,8700,455
20230802,104900,339672330,8730,8730,8730,8730,7
20230802,104800,339611220,8730,8730,8730,8730,1
20230802,104700,339602490,8750,8740,8750,8740,400
20230802,104600,336102500,8700,8700,8700,8700,1
20230802,104500,336093800,8750,8750,8750,8750,20
20230802,104400,335918800,8750,8750,8750,8750,3
20230802,104300,335892550,8750,8750,8750,8750,140
20230802,104200,334667550,8750,8750,8750,8750,0
20230802,104100,334667550,8750,8750,8750,8750,1
20230802,104000,334658800,8750,8750,8750,8750,459
20230802,103900,330642550,8750,8750,8750,8750,10
20230802,103800,330555050,8710,8700,8710,8700,404
20230802,103700,327040220,8700,8700,8700,8700,500
20230802,103600,322690220,8700,8710,8710,8700,300
20230802,103500,320079260,8700,8700,8700,8700,180
20230802,103400,318513260,8700,8700,8700,8700,1
20230802,103300,318504560,8720,8720,8720,8720,100
20230802,103200,317632560,8710,8710,8710,8710,685
20230802,103100,311666210,8710,8710,8710,8710,40
20230802,103000,311317810,8760,8750,8760,8750,177
20230802,102900,309767360,8760,8760,8760,8760,150
20230802,102800,308453360,8710,8720,8720,8710,42
20230802,102700,308087240,8710,8710,8710,8710,400
20230802,102600,304603240,8710,8710,8710,8710,1
20230802,102500,304594530,8710,8710,8710,8710,301
20230802,102400,301972820,8760,8740,8760,8740,2004
20230802,102300,284422230,8750,8750,8750,8750,0
20230802,102200,284422230,8750,8720,8750,8710,66
20230802,102100,283847020,8710,8710,8710,8710,10
20230802,102000,283759920,8710,8750,8750,8710,100
20230802,101900,282887320,8710,8750,8750,8710,391
20230802,101800,279477530,8750,8780,8780,8750,269
20230802,101700,277120220,8780,8780,8800,8750,1069
20230802,101600,267723730,8770,8760,8790,8740,649
20230802,101500,262024720,8740,8760,8770,8740,305
20230802,101400,259352670,8760,8740,8760,8740,638
20230802,101300,253769640,8740,8740,8750,8720,499
20230802,101200,249408970,8740,8740,8740,8720,279
20230802,101100,246972180,8750,8640,8750,8640,2407
20230802,101000,226055710,8630,8630,8630,8630,415
20230802,100900,222474260,8640,8630,8640,8630,170
20230802,100800,221005560,8630,8620,8640,8620,1255
20230802,100700,210177090,8550,8630,8630,8550,2926
20230802,100600,185118490,8630,8630,8630,8630,150
20230802,100500,183823990,8630,8630,8640,8630,220
20230802,100400,181924390,8630,8640,8640,8630,52
20230802,100300,181475620,8640,8640,8640,8640,76
20230802,100200,180818980,8640,8630,8640,8630,931
20230802,100100,172782850,8630,8630,8630,8630,0
20230802,100000,172782850,8630,8630,8630,8630,170
20230802,095900,171315750,8620,8630,8630,8620,213
20230802,095800,169477670,8640,8610,8650,8610,4673
20230802,095700,129151180,8630,8610,8630,8610,465
20230802,095600,125140750,8580,8600,8610,8580,269
20230802,095500,122826970,8590,8590,8590,8590,30
20230802,095400,122569270,8590,8590,8590,8590,0
20230802,095300,122569270,8590,8590,8590,8590,2
20230802,095200,122552090,8580,8580,8580,8580,0
20230802,095100,122552090,8580,8580,8580,8580,180
20230802,095000,121007690,8580,8580,8580,8580,68
20230802,094900,120424250,8580,8610,8610,8580,220
20230802,094800,118532170,8610,8610,8610,8610,50
20230802,094700,118101670,8620,8590,8620,8580,247
20230802,094600,115979970,8590,8590,8590,8590,0
20230802,094500,115979970,8590,8590,8590,8590,100
20230802,094400,115120970,8590,8590,8590,8590,100
20230802,094300,114261970,8590,8600,8600,8590,300
20230802,094200,111682970,8600,8600,8600,8600,1
20230802,094100,111674370,8600,8640,8640,8600,331
20230802,094000,108824730,8640,8640,8640,8640,1
20230802,093900,108816090,8640,8600,8640,8600,202
20230802,093800,107075370,8610,8600,8610,8600,331
20230802,093700,104225770,8610,8610,8610,8610,75
20230802,093600,103580020,8610,8600,8610,8600,175
20230802,093500,102074270,8600,8600,8600,8600,56
20230802,093400,101592670,8600,8610,8620,8600,277
20230802,093300,99208450,8600,8600,8620,8600,323
20230802,093200,96428810,8600,8600,8600,8600,203
20230802,093100,94683010,8590,8600,8600,8590,245
20230802,093000,92576060,8600,8590,8600,8590,488
20230802,092900,88380760,8590,8560,8590,8560,588
20230802,092800,83338650,8560,8560,8560,8560,20
20230802,092700,83167450,8570,8570,8570,8570,0
20230802,092600,83167450,8570,8540,8570,8540,202
20230802,092500,81442310,8530,8530,8530,8530,1525
20230802,092400,68434060,8540,8550,8570,8540,905
20230802,092300,60695780,8560,8560,8560,8560,10
20230802,092200,60610180,8570,8570,8570,8570,14
20230802,092100,60490200,8600,8600,8600,8600,5
20230802,092000,60447200,8600,8600,8600,8600,21
20230802,091900,60266600,8600,8520,8600,8520,254
20230802,091800,58089240,8520,8520,8520,8520,1
20230802,091700,58080720,8520,8520,8520,8520,20
20230802,091600,57910320,8490,8500,8500,8490,42
20230802,091500,57553350,8560,8560,8560,8560,311
20230802,091400,54891190,8560,8560,8560,8560,0
20230802,091300,54891190,8560,8560,8560,8560,41
20230802,091200,54540230,8550,8550,8550,8550,1014
20230802,091100,45870530,8550,8520,8550,8520,93
20230802,091000,45075950,8520,8510,8520,8510,123
20230802,090900,44029010,8510,8500,8510,8490,12
20230802,090800,43927050,8510,8510,8510,8510,1
20230802,090700,43918540,8460,8460,8460,8460,100
20230802,090600,43072540,8450,8450,8450,8450,0
20230802,090500,43072540,8450,8470,8470,8450,1435
20230802,090400,30944540,8480,8480,8480,8450,1399
20230802,090300,19103860,8480,8490,8490,8480,431
20230802,090200,15447970,8480,8470,8480,8470,130
20230802,090100,14345870,8470,8510,8510,8470,700
20230802,090000,8396050,8570,8500,8570,8500,987