KissMeData/005160/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184100,1134064740,6010,6010,6010,6010,1526
20230809,184000,1134064740,6010,6010,6010,6010,0
20230809,183900,1134064740,6010,6010,6010,6010,0
20230809,183800,1134064740,6010,6010,6010,6010,0
20230809,183700,1134064740,6010,6010,6010,6010,0
20230809,183600,1134064740,6010,6010,6010,6010,0
20230809,183500,1134064740,6010,6010,6010,6010,0
20230809,183400,1134064740,6010,6010,6010,6010,0
20230809,183300,1134064740,6010,6010,6010,6010,0
20230809,183200,1134064740,6010,6010,6010,6010,0
20230809,183100,1134064740,6010,6010,6010,6010,0
20230809,183000,1134064740,6010,6010,6010,6010,0
20230809,182900,1134064740,6010,6010,6010,6010,0
20230809,182800,1134064740,6010,6010,6010,6010,0
20230809,182700,1134064740,6010,6010,6010,6010,0
20230809,182600,1134064740,6010,6010,6010,6010,0
20230809,182500,1134064740,6010,6010,6010,6010,0
20230809,182400,1134064740,6010,6010,6010,6010,0
20230809,182300,1134064740,6010,6010,6010,6010,0
20230809,182200,1134064740,6010,6010,6010,6010,0
20230809,182100,1134064740,6010,6010,6010,6010,0
20230809,182000,1134064740,6010,6010,6010,6010,0
20230809,181900,1134064740,6010,6010,6010,6010,0
20230809,181800,1134064740,6010,6010,6010,6010,0
20230809,181700,1134064740,6010,6010,6010,6010,0
20230809,181600,1134064740,6010,6010,6010,6010,0
20230809,181500,1134064740,6010,6010,6010,6010,0
20230809,181400,1134064740,6010,6010,6010,6010,0
20230809,181300,1134064740,6010,6010,6010,6010,0
20230809,181200,1134064740,6010,6010,6010,6010,0
20230809,181100,1134064740,6010,6010,6010,6010,1526
20230809,181000,1134064740,6010,6010,6010,6010,0
20230809,180900,1134064740,6010,6010,6010,6010,0
20230809,180800,1134064740,6010,6010,6010,6010,0
20230809,180700,1134064740,6010,6010,6010,6010,0
20230809,180600,1134064740,6010,6010,6010,6010,0
20230809,180500,1134064740,6010,6010,6010,6010,0
20230809,180400,1134064740,6010,6010,6010,6010,0
20230809,180300,1134064740,6010,6010,6010,6010,0
20230809,180200,1134064740,6010,6010,6010,6010,0
20230809,180100,1134064740,6010,6010,6010,6010,0
20230809,180000,1134064740,6010,6010,6010,6010,0
20230809,175900,1134064740,6010,6010,6010,6010,0
20230809,175800,1134064740,6010,6010,6010,6010,0
20230809,175700,1134064740,6010,6010,6010,6010,0
20230809,175600,1134064740,6010,6010,6010,6010,0
20230809,175500,1134064740,6010,6010,6010,6010,0
20230809,175400,1134064740,6010,6010,6010,6010,0
20230809,175300,1134064740,6010,6010,6010,6010,0
20230809,175200,1134064740,6010,6010,6010,6010,0
20230809,175100,1134064740,6010,6010,6010,6010,0
20230809,175000,1134064740,6010,6010,6010,6010,0
20230809,174900,1134064740,6010,6010,6010,6010,0
20230809,174800,1134064740,6010,6010,6010,6010,0
20230809,174700,1134064740,6010,6010,6010,6010,0
20230809,174600,1134064740,6010,6010,6010,6010,0
20230809,174500,1134064740,6010,6010,6010,6010,0
20230809,174400,1134064740,6010,6010,6010,6010,0
20230809,174300,1134064740,6010,6010,6010,6010,0
20230809,174200,1134064740,6010,6010,6010,6010,0
20230809,174100,1134064740,6010,6010,6010,6010,1526
20230809,174000,1134064740,6010,6010,6010,6010,0
20230809,173900,1134064740,6010,6010,6010,6010,0
20230809,173800,1134064740,6010,6010,6010,6010,0
20230809,173700,1134064740,6010,6010,6010,6010,0
20230809,173600,1134064740,6010,6010,6010,6010,0
20230809,173500,1134064740,6010,6010,6010,6010,0
20230809,173400,1134064740,6010,6010,6010,6010,0
20230809,173300,1134064740,6010,6010,6010,6010,0
20230809,173200,1134064740,6010,6010,6010,6010,0
20230809,173100,1134064740,6010,6010,6010,6010,0
20230809,173000,1134064740,6010,6010,6010,6010,0
20230809,172900,1134064740,6010,6010,6010,6010,0
20230809,172800,1134064740,6010,6010,6010,6010,0
20230809,172700,1134064740,6010,6010,6010,6010,0
20230809,172600,1134064740,6010,6010,6010,6010,0
20230809,172500,1134064740,6010,6010,6010,6010,0
20230809,172400,1134064740,6010,6010,6010,6010,0
20230809,172300,1134064740,6010,6010,6010,6010,0
20230809,172200,1134064740,6010,6010,6010,6010,0
20230809,172100,1134064740,6010,6010,6010,6010,0
20230809,172000,1134064740,6010,6010,6010,6010,0
20230809,171900,1134064740,6010,6010,6010,6010,0
20230809,171800,1134064740,6010,6010,6010,6010,0
20230809,171700,1134064740,6010,6010,6010,6010,0
20230809,171600,1134064740,6010,6010,6010,6010,0
20230809,171500,1134064740,6010,6010,6010,6010,0
20230809,171400,1134064740,6010,6010,6010,6010,0
20230809,171300,1134064740,6010,6010,6010,6010,0
20230809,171200,1134064740,6010,6010,6010,6010,0
20230809,171100,1134064740,6010,6010,6010,6010,1526
20230809,171000,1134064740,6010,6010,6010,6010,0
20230809,170900,1134064740,6010,6010,6010,6010,0
20230809,170800,1134064740,6010,6010,6010,6010,0
20230809,170700,1134064740,6010,6010,6010,6010,0
20230809,170600,1134064740,6010,6010,6010,6010,0
20230809,170500,1134064740,6010,6010,6010,6010,0
20230809,170400,1134064740,6010,6010,6010,6010,0
20230809,170300,1134064740,6010,6010,6010,6010,0
20230809,170200,1134064740,6010,6010,6010,6010,0
20230809,170100,1134064740,6010,6010,6010,6010,0
20230809,170000,1134064740,6010,6010,6010,6010,0
20230809,165900,1134064740,6010,6010,6010,6010,0
20230809,165800,1134064740,6010,6010,6010,6010,0
20230809,165700,1134064740,6010,6010,6010,6010,0
20230809,165600,1134064740,6010,6010,6010,6010,0
20230809,165500,1134064740,6010,6010,6010,6010,0
20230809,165400,1134064740,6010,6010,6010,6010,0
20230809,165300,1134064740,6010,6010,6010,6010,0
20230809,165200,1134064740,6010,6010,6010,6010,0
20230809,165100,1134064740,6010,6010,6010,6010,0
20230809,165000,1134064740,6010,6010,6010,6010,0
20230809,164900,1134064740,6010,6010,6010,6010,0
20230809,164800,1134064740,6010,6010,6010,6010,0
20230809,164700,1134064740,6010,6010,6010,6010,0
20230809,164600,1134064740,6010,6010,6010,6010,0
20230809,164500,1134064740,6010,6010,6010,6010,0
20230809,164400,1134064740,6010,6010,6010,6010,0
20230809,164300,1134064740,6010,6010,6010,6010,0
20230809,164200,1134064740,6010,6010,6010,6010,0
20230809,164100,1134064740,6010,6010,6010,6010,1526
20230809,164000,1134064740,6010,6010,6010,6010,0
20230809,163900,1134064740,6010,6010,6010,6010,0
20230809,163800,1134064740,6010,6010,6010,6010,0
20230809,163700,1134064740,6010,6010,6010,6010,0
20230809,163600,1134064740,6010,6010,6010,6010,0
20230809,163500,1134064740,6010,6010,6010,6010,0
20230809,163400,1134064740,6010,6010,6010,6010,0
20230809,163300,1134064740,6010,6010,6010,6010,0
20230809,163200,1134064740,6010,6010,6010,6010,0
20230809,163100,1134064740,6010,6010,6010,6010,0
20230809,163000,1134064740,6010,6010,6010,6010,0
20230809,162900,1134064740,6010,6010,6010,6010,0
20230809,162800,1134064740,6010,6010,6010,6010,0
20230809,162700,1134064740,6010,6010,6010,6010,0
20230809,162600,1134064740,6010,6010,6010,6010,0
20230809,162500,1134064740,6010,6010,6010,6010,0
20230809,162400,1134064740,6010,6010,6010,6010,0
20230809,162300,1134064740,6010,6010,6010,6010,0
20230809,162200,1134064740,6010,6010,6010,6010,0
20230809,162100,1134064740,6010,6010,6010,6010,0
20230809,162000,1134064740,6010,6010,6010,6010,0
20230809,161900,1134064740,6010,6010,6010,6010,0
20230809,161800,1134064740,6010,6010,6010,6010,0
20230809,161700,1134064740,6010,6010,6010,6010,0
20230809,161600,1134064740,6010,6010,6010,6010,0
20230809,161500,1134064740,6010,6010,6010,6010,0
20230809,161400,1134064740,6010,6010,6010,6010,0
20230809,161300,1134064740,6010,6010,6010,6010,0
20230809,161200,1134064740,6010,6010,6010,6010,0
20230809,161100,1134064740,6010,6010,6010,6010,1526
20230809,161000,1134064740,6010,6010,6010,6010,0
20230809,160900,1134064740,6010,6010,6010,6010,0
20230809,160800,1134064740,6010,6010,6010,6010,0
20230809,160700,1134064740,6010,6010,6010,6010,0
20230809,160600,1134064740,6010,6010,6010,6010,0
20230809,160500,1134064740,6010,6010,6010,6010,0
20230809,160400,1134064740,6010,6010,6010,6010,0
20230809,160300,1134064740,6010,6010,6010,6010,0
20230809,160200,1134064740,6010,6010,6010,6010,0
20230809,160100,1134064740,6010,6010,6010,6010,0
20230809,160000,1134064740,6010,6010,6010,6010,0
20230809,155900,1134064740,6010,6010,6010,6010,0
20230809,155800,1134064740,6010,6010,6010,6010,0
20230809,155700,1134064740,6010,6010,6010,6010,0
20230809,155600,1134064740,6010,6010,6010,6010,0
20230809,155500,1134064740,6010,6010,6010,6010,0
20230809,155400,1134064740,6010,6010,6010,6010,0
20230809,155300,1134064740,6010,6010,6010,6010,0
20230809,155200,1134064740,6010,6010,6010,6010,0
20230809,155100,1134064740,6010,6010,6010,6010,0
20230809,155000,1134064740,6010,6010,6010,6010,0
20230809,154900,1134064740,6010,6010,6010,6010,0
20230809,154800,1134064740,6010,6010,6010,6010,0
20230809,154700,1134064740,6010,6010,6010,6010,0
20230809,154600,1134064740,6010,6010,6010,6010,0
20230809,154500,1134064740,6010,6010,6010,6010,0
20230809,154400,1134064740,6010,6010,6010,6010,0
20230809,154300,1134064740,6010,6010,6010,6010,0
20230809,154200,1134064740,6010,6010,6010,6010,0
20230809,154100,1134064740,6010,6010,6010,6010,1526
20230809,154000,1134064740,6010,6010,6010,6010,0
20230809,153900,1134064740,6010,6010,6010,6010,0
20230809,153800,1134064740,6010,6010,6010,6010,0
20230809,153700,1134064740,6010,6010,6010,6010,0
20230809,153600,1134064740,6010,6010,6010,6010,0
20230809,153500,1134064740,6010,6010,6010,6010,0
20230809,153400,1134064740,6010,6010,6010,6010,0
20230809,153300,1134064740,6010,6010,6010,6010,0
20230809,153200,1134064740,6010,6010,6010,6010,0
20230809,153100,1134064740,6010,6010,6010,6010,0
20230809,153000,1134064740,6010,6010,6010,6010,1526
20230809,152900,1124893480,6020,6020,6020,6020,0
20230809,152800,1124893480,6020,6020,6020,6020,0
20230809,152700,1124893480,6020,6020,6020,6020,0
20230809,152600,1124893480,6020,6020,6020,6020,0
20230809,152500,1124893480,6020,6020,6020,6020,0
20230809,152400,1124893480,6020,6020,6020,6020,0
20230809,152300,1124893480,6020,6020,6020,6020,0
20230809,152200,1124893480,6020,6020,6020,6020,0
20230809,152100,1124893480,6020,6020,6020,6020,0
20230809,152000,1124893480,6020,6020,6020,6020,0
20230809,151900,1124893480,6020,6000,6020,6000,1463
20230809,151800,1116101470,6000,6010,6010,6000,591
20230809,151700,1112551860,6010,6010,6010,6010,18
20230809,151600,1112443680,6010,6010,6010,6010,10
20230809,151500,1112383580,6010,6010,6010,6010,11
20230809,151400,1112317470,6010,6010,6010,6010,100
20230809,151300,1111716470,6000,6000,6000,6000,0
20230809,151200,1111716470,6000,6010,6010,6000,620
20230809,151100,1107996270,6010,6020,6020,6000,1729
20230809,151000,1097605970,6010,6010,6010,6010,462
20230809,150900,1094829350,6000,6000,6010,6000,672
20230809,150800,1090797190,6000,6000,6000,6000,1140
20230809,150700,1083957190,6000,6000,6000,6000,563
20230809,150600,1080579190,6000,6000,6000,6000,16
20230809,150500,1080483190,6000,6000,6000,6000,219
20230809,150400,1079169190,6010,6010,6010,6010,202
20230809,150300,1077955170,6010,6000,6010,6000,152
20230809,150200,1077042720,6010,6010,6010,6010,5
20230809,150100,1077012670,6000,6000,6010,6000,92
20230809,150000,1076460660,6000,5990,6000,5990,339
20230809,145900,1074428050,5990,6000,6000,5990,403
20230809,145800,1072013880,6000,6000,6000,6000,738
20230809,145700,1067585880,6000,6000,6000,6000,1479
20230809,145600,1058711880,6000,6000,6000,6000,1544
20230809,145500,1049447880,6010,6010,6010,6000,528
20230809,145400,1046279600,6010,6010,6010,6010,32
20230809,145300,1046087280,6000,6010,6010,6000,521
20230809,145200,1042961080,6010,6000,6010,6000,261
20230809,145100,1041395070,6010,6010,6010,6000,567
20230809,145000,1037993010,6000,6000,6000,6000,651
20230809,144900,1034087010,6020,6020,6020,6020,0
20230809,144800,1034087010,6020,6010,6020,6010,621
20230809,144700,1030349590,6020,6020,6020,6020,0
20230809,144600,1030349590,6020,6020,6020,6020,0
20230809,144500,1030349590,6020,6010,6020,6010,601
20230809,144400,1026737570,6010,6010,6010,6010,16
20230809,144300,1026641410,6010,6010,6010,6010,3
20230809,144200,1026623380,6000,6000,6000,6000,30
20230809,144100,1026443380,6010,6010,6010,6000,21
20230809,144000,1026317270,6000,6000,6000,6000,2
20230809,143900,1026305270,6000,6020,6020,6000,732
20230809,143800,1021913240,6010,6010,6010,6010,11
20230809,143700,1021847130,6020,6020,6020,6020,0
20230809,143600,1021847130,6020,6010,6020,6010,1000
20230809,143500,1015832990,6000,6000,6000,6000,217
20230809,143400,1014530990,6000,6000,6000,6000,0
20230809,143300,1014530990,6000,6000,6000,6000,0
20230809,143200,1014530990,6000,6000,6010,6000,286
20230809,143100,1012814680,6000,6000,6000,6000,20
20230809,143000,1012694680,6010,6010,6010,6010,8
20230809,142900,1012646600,6010,6010,6010,6010,4
20230809,142800,1012622560,6010,6010,6010,6010,60
20230809,142700,1012261960,6020,6010,6020,6010,891
20230809,142600,1006907040,6010,6010,6010,6010,153
20230809,142500,1005987510,6010,6010,6010,6010,0
20230809,142400,1005987510,6010,6010,6010,6010,0
20230809,142300,1005987510,6010,6010,6010,6010,10
20230809,142200,1005927410,6010,6010,6010,6010,6
20230809,142100,1005891350,6010,6010,6010,6010,520
20230809,142000,1002766150,6010,6010,6010,6010,51
20230809,141900,1002459640,6010,6010,6010,6010,1
20230809,141800,1002453630,6010,6010,6010,6010,4
20230809,141700,1002429590,6020,6010,6020,6010,245
20230809,141600,1000955910,6020,6020,6020,6020,327
20230809,141500,998987370,6020,6020,6020,6020,183
20230809,141400,997885710,6020,6020,6020,6020,7
20230809,141300,997843570,6020,6030,6030,6020,414
20230809,141200,995347790,6030,6030,6030,6030,539
20230809,141100,992097620,6020,6020,6030,6020,211
20230809,141000,990825400,6030,6030,6030,6030,319
20230809,140900,988901830,6020,6020,6020,6020,50
20230809,140800,988600830,6020,6020,6020,6020,2304
20230809,140700,974730750,6020,6010,6020,6010,370
20230809,140600,972503840,6010,6010,6010,6010,0
20230809,140500,972503840,6010,6010,6010,6010,179
20230809,140400,971428050,6010,6010,6010,6010,500
20230809,140300,968423050,6010,6010,6010,6010,199
20230809,140200,967227060,6010,6010,6010,6010,301
20230809,140100,965418050,6000,6020,6020,6000,806
20230809,140000,960566000,6010,6000,6010,6000,1482
20230809,135900,951659810,6000,6000,6000,6000,0
20230809,135800,951659810,6000,6000,6000,6000,198
20230809,135700,950471810,6000,6000,6010,6000,670
20230809,135600,946451800,6000,6000,6000,6000,0
20230809,135500,946451800,6000,6000,6000,6000,324
20230809,135400,944507800,6000,6000,6000,6000,0
20230809,135300,944507800,6000,6000,6000,6000,903
20230809,135200,939089800,5990,5990,5990,5990,0
20230809,135100,939089800,5990,5990,5990,5990,0
20230809,135000,939089800,5990,5990,5990,5990,1
20230809,134900,939083810,6000,6000,6000,6000,11
20230809,134800,939017810,6000,6010,6010,6000,110
20230809,134700,938357710,6000,6000,6000,6000,400
20230809,134600,935957710,6000,6000,6000,6000,625
20230809,134500,932207710,6010,6010,6010,6010,0
20230809,134400,932207710,6010,6010,6010,6010,2
20230809,134300,932195690,6000,6010,6010,6000,349
20230809,134200,930101660,6000,6000,6000,6000,156
20230809,134100,929165660,6000,6000,6000,6000,120
20230809,134000,928445660,6000,6000,6000,6000,6
20230809,133900,928409660,5990,5990,5990,5990,0
20230809,133800,928409660,5990,5990,5990,5990,0
20230809,133700,928409660,5990,5990,5990,5990,200
20230809,133600,927211660,5990,5990,5990,5990,1003
20230809,133500,921203690,5990,5990,5990,5990,2308
20230809,133400,907378770,5990,5990,5990,5990,5
20230809,133300,907348820,5990,5990,5990,5990,118
20230809,133200,906642000,5990,6000,6000,5990,724
20230809,133100,902304390,6000,6000,6000,6000,2
20230809,133000,902292390,6000,6000,6000,6000,0
20230809,132900,902292390,6000,6000,6000,6000,1
20230809,132800,902286390,5990,5990,5990,5990,422
20230809,132700,899758610,6000,6000,6000,6000,60
20230809,132600,899398610,6000,6000,6000,6000,30
20230809,132500,899218610,6000,6000,6000,6000,340
20230809,132400,897178610,6000,6020,6020,6000,4914
20230809,132300,867694590,6010,6010,6020,6010,106
20230809,132200,867057520,6010,6010,6010,6010,261
20230809,132100,865488910,6020,6020,6020,6020,976
20230809,132000,859613390,6020,6010,6020,6010,822
20230809,131900,854665160,6010,6030,6030,6010,558
20230809,131800,851306020,6030,6010,6030,6010,5732
20230809,131700,816784330,6020,6010,6020,6010,66
20230809,131600,816387380,6010,6010,6010,6000,1101
20230809,131500,809770380,6010,6010,6010,6010,1000
20230809,131400,803760380,6010,6010,6010,6010,330
20230809,131300,801777080,6010,6010,6010,6010,0
20230809,131200,801777080,6010,6010,6010,6010,21
20230809,131100,801650870,6010,6010,6010,6010,39
20230809,131000,801416480,6000,6000,6000,6000,357
20230809,130900,799274480,6000,6000,6000,6000,317
20230809,130800,797372480,5990,5990,5990,5990,12
20230809,130700,797300600,6000,6000,6000,6000,103
20230809,130600,796682600,6000,6000,6000,6000,124
20230809,130500,795938600,6000,6010,6010,6000,290
20230809,130400,794197600,6010,6010,6010,6010,1139
20230809,130300,787352210,6010,6010,6010,6010,34
20230809,130200,787147870,6010,6010,6010,6010,4
20230809,130100,787123830,6010,6000,6010,6000,36
20230809,130000,786907800,6000,6000,6000,6000,4
20230809,125900,786883800,6000,6000,6010,6000,115
20230809,125800,786193790,6000,6010,6010,6000,171
20230809,125700,785167780,6010,6010,6010,6000,934
20230809,125600,779563740,6010,5990,6010,5990,491
20230809,125500,776618500,5990,5990,5990,5990,133
20230809,125400,775821830,5990,5990,5990,5990,452
20230809,125300,773114350,6000,6000,6000,6000,0
20230809,125200,773114350,6000,6000,6000,6000,281
20230809,125100,771428350,6000,6000,6000,6000,0
20230809,125000,771428350,6000,6010,6010,6000,4478
20230809,124900,744559980,6010,6010,6010,6010,47
20230809,124800,744277510,6010,6000,6010,6000,2408
20230809,124700,729823630,6000,5990,6000,5990,794
20230809,124600,725062940,5990,5990,5990,5990,10
20230809,124500,725003040,5980,5980,5980,5980,25
20230809,124400,724853540,5980,5980,5980,5980,1000
20230809,124300,718873540,5980,5980,5980,5980,70
20230809,124200,718454940,5980,5980,5980,5980,20
20230809,124100,718335340,5980,5980,5980,5980,41
20230809,124000,718090160,5980,5980,5980,5980,124
20230809,123900,717348640,5980,5980,5980,5980,69
20230809,123800,716936020,5980,5980,5980,5980,81
20230809,123700,716451640,5980,5980,5980,5980,63
20230809,123600,716074900,5980,5980,5980,5980,1
20230809,123500,716068920,5980,5980,5980,5980,255
20230809,123400,714544020,5990,5990,5990,5990,352
20230809,123300,712435540,5990,5970,5990,5970,921
20230809,123200,706937150,5990,5990,5990,5990,335
20230809,123100,704930500,5990,5990,5990,5990,0
20230809,123000,704930500,5990,5990,5990,5980,895
20230809,122900,699578050,5990,5980,5990,5980,532
20230809,122800,696396670,5970,5970,5970,5970,827
20230809,122700,691459480,5960,5960,5960,5960,20
20230809,122600,691340280,5960,5960,5960,5960,0
20230809,122500,691340280,5960,5960,5960,5960,0
20230809,122400,691340280,5960,5960,5960,5960,0
20230809,122300,691340280,5960,5960,5960,5960,2
20230809,122200,691328360,5960,5960,5960,5960,0
20230809,122100,691328360,5960,5970,5970,5960,4
20230809,122000,691304500,5960,5960,5960,5960,0
20230809,121900,691304500,5960,5960,5960,5960,1
20230809,121800,691298540,5960,5960,5960,5960,0
20230809,121700,691298540,5960,5960,5960,5960,168
20230809,121600,690297260,5960,5960,5960,5960,0
20230809,121500,690297260,5960,5970,5970,5960,12
20230809,121400,690225720,5960,5960,5960,5960,0
20230809,121300,690225720,5960,5950,5960,5950,5433
20230809,121200,657847250,5960,5960,5960,5960,3
20230809,121100,657829370,5950,5950,5950,5950,0
20230809,121000,657829370,5950,5950,5950,5950,37
20230809,120900,657609220,5950,5950,5950,5950,411
20230809,120800,655163770,5950,5950,5950,5950,20
20230809,120700,655044770,5950,5950,5950,5950,310
20230809,120600,653200270,5950,5950,5950,5950,0
20230809,120500,653200270,5950,5950,5950,5950,17
20230809,120400,653099120,5950,5950,5950,5950,0
20230809,120300,653099120,5950,5950,5950,5950,0
20230809,120200,653099120,5950,5940,5950,5940,1507
20230809,120100,644147490,5940,5940,5940,5940,0
20230809,120000,644147490,5940,5940,5940,5940,194
20230809,115900,642995130,5940,5930,5940,5930,40
20230809,115800,642757780,5940,5940,5940,5940,404
20230809,115700,640358020,5940,5940,5940,5940,0
20230809,115600,640358020,5940,5940,5940,5940,404
20230809,115500,637958260,5940,5940,5940,5940,1372
20230809,115400,629808580,5940,5940,5940,5940,20
20230809,115300,629689780,5950,5950,5950,5950,88
20230809,115200,629166180,5950,5950,5950,5950,468
20230809,115100,626381580,5960,5960,5960,5960,5151
20230809,115000,595681620,5960,5960,5960,5960,0
20230809,114900,595681620,5960,5960,5960,5960,420
20230809,114800,593178420,5960,5960,5960,5960,2328
20230809,114700,579303540,5960,5950,5960,5950,51
20230809,114600,578999590,5960,5940,5960,5940,2267
20230809,114500,565521520,5940,5940,5940,5940,0
20230809,114400,565521520,5940,5940,5940,5940,16
20230809,114300,565426480,5940,5940,5940,5940,601
20230809,114200,561856540,5940,5940,5940,5940,20
20230809,114100,561737740,5930,5930,5930,5930,5
20230809,114000,561708090,5940,5940,5940,5940,1
20230809,113900,561702150,5940,5940,5940,5940,40
20230809,113800,561464550,5930,5930,5930,5930,0
20230809,113700,561464550,5930,5930,5930,5930,10
20230809,113600,561405250,5940,5940,5940,5940,3
20230809,113500,561387430,5930,5930,5930,5930,0
20230809,113400,561387430,5930,5930,5930,5930,0
20230809,113300,561387430,5930,5940,5940,5930,33
20230809,113200,561191680,5920,5920,5930,5920,1797
20230809,113100,550536620,5920,5930,5930,5920,151
20230809,113000,549641690,5920,5920,5920,5920,12
20230809,112900,549570650,5920,5920,5920,5920,0
20230809,112800,549570650,5920,5920,5920,5920,160
20230809,112700,548623450,5920,5920,5930,5920,1060
20230809,112600,542348150,5920,5930,5930,5920,200
20230809,112500,541163150,5920,5920,5920,5920,201
20230809,112400,539973230,5920,5920,5920,5920,0
20230809,112300,539973230,5920,5920,5920,5920,0
20230809,112200,539973230,5920,5930,5930,5920,62
20230809,112100,539606170,5930,5930,5930,5930,0
20230809,112000,539606170,5930,5930,5930,5930,100
20230809,111900,539013170,5930,5930,5930,5930,20
20230809,111800,538894570,5920,5920,5920,5920,301
20230809,111700,537112650,5920,5920,5920,5920,518
20230809,111600,534046090,5930,5930,5930,5930,0
20230809,111500,534046090,5930,5930,5930,5930,50
20230809,111400,533749590,5930,5930,5930,5930,1005
20230809,111300,527789940,5930,5930,5930,5930,2
20230809,111200,527778080,5930,5930,5930,5930,50
20230809,111100,527481580,5930,5930,5930,5930,120
20230809,111000,526769980,5940,5930,5940,5930,31
20230809,110900,526586140,5930,5930,5930,5930,348
20230809,110800,524522500,5940,5940,5940,5940,104
20230809,110700,523904740,5940,5940,5940,5940,10
20230809,110600,523845340,5940,5930,5940,5930,599
20230809,110500,520288270,5940,5940,5940,5940,618
20230809,110400,516617350,5940,5940,5940,5930,2192
20230809,110300,503596890,5940,5940,5940,5940,12
20230809,110200,503525610,5950,5940,5950,5940,1455
20230809,110100,494882810,5940,5940,5940,5940,609
20230809,110000,491265350,5930,5930,5930,5930,288
20230809,105900,489557510,5930,5930,5930,5930,104
20230809,105800,488940790,5930,5930,5930,5930,357
20230809,105700,486823780,5930,5930,5930,5930,34
20230809,105600,486622160,5930,5920,5930,5920,1540
20230809,105500,477490360,5930,5930,5930,5930,35
20230809,105400,477282810,5930,5930,5930,5920,13
20230809,105300,477205800,5920,5930,5930,5920,516
20230809,105200,474149920,5930,5930,5930,5920,119
20230809,105100,473445250,5930,5930,5930,5920,134
20230809,105000,472651630,5930,5930,5930,5920,3544
20230809,104900,451671070,5930,5930,5930,5920,593
20230809,104800,448156120,5930,5930,5930,5930,3
20230809,104700,448138330,5930,5930,5930,5930,1183
20230809,104600,441123140,5930,5920,5930,5920,303
20230809,104500,439329340,5920,5920,5920,5920,236
20230809,104400,437932220,5910,5910,5910,5910,0
20230809,104300,437932220,5910,5910,5910,5910,0
20230809,104200,437932220,5910,5910,5910,5910,100
20230809,104100,437341220,5910,5910,5910,5910,0
20230809,104000,437341220,5910,5920,5920,5910,631
20230809,103900,433611910,5910,5910,5920,5910,315
20230809,103800,431750060,5920,5930,5930,5920,1210
20230809,103700,424586730,5930,5930,5940,5930,869
20230809,103600,419433500,5940,5940,5940,5940,463
20230809,103500,416683280,5940,5930,5940,5930,1883
20230809,103400,405517070,5920,5920,5920,5920,102
20230809,103300,404913230,5920,5920,5920,5920,521
20230809,103200,401828910,5920,5910,5920,5910,32
20230809,103100,401639670,5920,5920,5920,5920,100
20230809,103000,401047670,5930,5930,5930,5930,1
20230809,102900,401041740,5930,5930,5930,5930,125
20230809,102800,400300490,5930,5930,5930,5930,552
20230809,102700,397027130,5910,5910,5910,5910,24
20230809,102600,396885290,5900,5900,5900,5900,0
20230809,102500,396885290,5900,5920,5920,5900,501
20230809,102400,393919390,5920,5910,5920,5890,245
20230809,102300,392473200,5880,5880,5880,5880,0
20230809,102200,392473200,5880,5920,5920,5880,3002
20230809,102100,374774260,5920,5920,5920,5910,51
20230809,102000,374472430,5920,5920,5920,5920,2
20230809,101900,374460590,5920,5920,5920,5920,23
20230809,101800,374324430,5910,5910,5910,5910,2
20230809,101700,374312610,5900,5900,5900,5900,0
20230809,101600,374312610,5900,5900,5900,5900,41
20230809,101500,374070710,5930,5900,5930,5900,241
20230809,101400,372648780,5910,5920,5920,5910,143
20230809,101300,371803450,5920,5900,5920,5890,1300
20230809,101200,364134190,5900,5900,5900,5900,98
20230809,101100,363555990,5900,5900,5900,5900,0
20230809,101000,363555990,5900,5900,5900,5900,200
20230809,100900,362375990,5900,5900,5900,5890,92
20230809,100800,361833690,5900,5900,5900,5900,35
20230809,100700,361627190,5900,5910,5910,5900,188
20230809,100600,360517970,5910,5910,5910,5910,11
20230809,100500,360452960,5910,5910,5910,5900,199
20230809,100400,359278680,5910,5910,5910,5910,50
20230809,100300,358983180,5900,5900,5900,5900,587
20230809,100200,355519880,5900,5920,5920,5900,354
20230809,100100,353430830,5920,5920,5920,5910,111
20230809,100000,352773950,5910,5920,5920,5900,3290
20230809,095900,333356900,5930,5950,5950,5930,230
20230809,095800,331992780,5950,5950,5950,5950,10
20230809,095700,331933280,5950,5940,5950,5940,236
20230809,095600,330531390,5940,5940,5940,5940,750
20230809,095500,326076390,5930,5930,5930,5930,112
20230809,095400,325412230,5930,5930,5930,5930,120
20230809,095300,324700630,5930,5930,5930,5920,122
20230809,095200,323977350,5920,5930,5940,5920,132
20230809,095100,323194680,5940,5950,5950,5940,680
20230809,095000,319152580,5940,5950,5950,5940,26
20230809,094900,318998080,5950,5950,5950,5950,40
20230809,094800,318760080,5940,5940,5940,5940,10
20230809,094700,318700680,5940,5950,5950,5940,609
20230809,094600,315079210,5960,5960,5960,5950,428
20230809,094500,312532330,5950,5950,5950,5950,556
20230809,094400,309224130,5940,5930,5940,5930,229
20230809,094300,307864160,5920,5910,5920,5910,1956
20230809,094200,296284700,5920,5920,5920,5920,50
20230809,094100,295988700,5920,5920,5920,5920,3
20230809,094000,295970940,5920,5920,5930,5920,249
20230809,093900,294496730,5920,5920,5920,5920,0
20230809,093800,294496730,5920,5920,5920,5920,10
20230809,093700,294437530,5920,5920,5920,5920,22
20230809,093600,294307290,5910,5900,5910,5890,2951
20230809,093500,276909100,5900,5920,5920,5900,2004
20230809,093400,265072610,5920,5930,5930,5920,305
20230809,093300,263266990,5910,5960,5960,5910,937
20230809,093200,257712250,5960,5960,5960,5950,628
20230809,093100,253975570,5950,5940,5950,5940,2284
20230809,093000,240387780,5940,5950,5950,5940,116
20230809,092900,239697690,5940,5930,5940,5920,8105
20230809,092800,191585000,5930,5930,5930,5930,157
20230809,092700,190653990,5930,5920,5930,5920,1221
20230809,092600,183424630,5910,5910,5910,5910,310
20230809,092500,181592530,5900,5880,5900,5880,112
20230809,092400,180933730,5880,5920,5920,5880,1122
20230809,092300,174327320,5880,5880,5880,5880,0
20230809,092200,174327320,5880,5900,5900,5880,2196
20230809,092100,161393860,5900,5910,5930,5900,600
20230809,092000,157848960,5890,5910,5910,5890,3000
20230809,091900,140154350,5930,5920,5930,5900,800
20230809,091800,135425630,5930,5920,5930,5920,237
20230809,091700,134020230,5930,5930,5930,5930,150
20230809,091600,133130730,5900,5900,5900,5900,4061
20230809,091500,109170830,5900,5930,5930,5900,1488
20230809,091400,100356270,5930,5910,5930,5910,1682
20230809,091300,90403120,5900,5910,5910,5900,321
20230809,091200,88506220,5910,5910,5910,5890,544
20230809,091100,85297180,5890,5880,5890,5880,1350
20230809,091000,77357180,5880,5880,5880,5880,50
20230809,090900,77063180,5880,5900,5910,5880,151
20230809,090800,76174040,5890,5920,5920,5890,79
20230809,090700,75707450,5920,5910,5920,5880,1641
20230809,090600,66026600,5920,5900,5920,5900,750
20230809,090500,61597300,5900,5890,5900,5850,1972
20230809,090400,50006600,5870,5880,5880,5870,262
20230809,090300,48468410,5870,5830,5920,5830,592
20230809,090200,45002010,5830,5830,5830,5820,2174
20230809,090100,32333550,5820,5850,5850,5820,3001
20230809,090000,14821910,5850,5870,5870,5850,2526