KissMeData/005160/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184200,1062316570,5390,5390,5390,5390,2834
20230907,184100,1062316570,5390,5390,5390,5390,0
20230907,184000,1062316570,5390,5390,5390,5390,0
20230907,183900,1062316570,5390,5390,5390,5390,0
20230907,183800,1062316570,5390,5390,5390,5390,0
20230907,183700,1062316570,5390,5390,5390,5390,0
20230907,183600,1062316570,5390,5390,5390,5390,0
20230907,183500,1062316570,5390,5390,5390,5390,0
20230907,183400,1062316570,5390,5390,5390,5390,0
20230907,183300,1062316570,5390,5390,5390,5390,0
20230907,183200,1062316570,5390,5390,5390,5390,0
20230907,183100,1062316570,5390,5390,5390,5390,0
20230907,183000,1062316570,5390,5390,5390,5390,0
20230907,182900,1062316570,5390,5390,5390,5390,0
20230907,182800,1062316570,5390,5390,5390,5390,0
20230907,182700,1062316570,5390,5390,5390,5390,0
20230907,182600,1062316570,5390,5390,5390,5390,0
20230907,182500,1062316570,5390,5390,5390,5390,0
20230907,182400,1062316570,5390,5390,5390,5390,0
20230907,182300,1062316570,5390,5390,5390,5390,0
20230907,182200,1062316570,5390,5390,5390,5390,0
20230907,182100,1062316570,5390,5390,5390,5390,0
20230907,182000,1062316570,5390,5390,5390,5390,0
20230907,181900,1062316570,5390,5390,5390,5390,0
20230907,181800,1062316570,5390,5390,5390,5390,0
20230907,181700,1062316570,5390,5390,5390,5390,0
20230907,181600,1062316570,5390,5390,5390,5390,0
20230907,181500,1062316570,5390,5390,5390,5390,0
20230907,181400,1062316570,5390,5390,5390,5390,0
20230907,181300,1062316570,5390,5390,5390,5390,0
20230907,181200,1062316570,5390,5390,5390,5390,2834
20230907,181100,1062316570,5390,5390,5390,5390,0
20230907,181000,1062316570,5390,5390,5390,5390,0
20230907,180900,1062316570,5390,5390,5390,5390,0
20230907,180800,1062316570,5390,5390,5390,5390,0
20230907,180700,1062316570,5390,5390,5390,5390,0
20230907,180600,1062316570,5390,5390,5390,5390,0
20230907,180500,1062316570,5390,5390,5390,5390,0
20230907,180400,1062316570,5390,5390,5390,5390,0
20230907,180300,1062316570,5390,5390,5390,5390,0
20230907,180200,1062316570,5390,5390,5390,5390,0
20230907,180100,1062316570,5390,5390,5390,5390,0
20230907,180000,1062316570,5390,5390,5390,5390,0
20230907,175900,1062316570,5390,5390,5390,5390,0
20230907,175800,1062316570,5390,5390,5390,5390,0
20230907,175700,1062316570,5390,5390,5390,5390,0
20230907,175600,1062316570,5390,5390,5390,5390,0
20230907,175500,1062316570,5390,5390,5390,5390,0
20230907,175400,1062316570,5390,5390,5390,5390,0
20230907,175300,1062316570,5390,5390,5390,5390,0
20230907,175200,1062316570,5390,5390,5390,5390,0
20230907,175100,1062316570,5390,5390,5390,5390,0
20230907,175000,1062316570,5390,5390,5390,5390,0
20230907,174900,1062316570,5390,5390,5390,5390,0
20230907,174800,1062316570,5390,5390,5390,5390,0
20230907,174700,1062316570,5390,5390,5390,5390,0
20230907,174600,1062316570,5390,5390,5390,5390,0
20230907,174500,1062316570,5390,5390,5390,5390,0
20230907,174400,1062316570,5390,5390,5390,5390,0
20230907,174300,1062316570,5390,5390,5390,5390,0
20230907,174200,1062316570,5390,5390,5390,5390,2834
20230907,174100,1062316570,5390,5390,5390,5390,0
20230907,174000,1062316570,5390,5390,5390,5390,0
20230907,173900,1062316570,5390,5390,5390,5390,0
20230907,173800,1062316570,5390,5390,5390,5390,0
20230907,173700,1062316570,5390,5390,5390,5390,0
20230907,173600,1062316570,5390,5390,5390,5390,0
20230907,173500,1062316570,5390,5390,5390,5390,0
20230907,173400,1062316570,5390,5390,5390,5390,0
20230907,173300,1062316570,5390,5390,5390,5390,0
20230907,173200,1062316570,5390,5390,5390,5390,0
20230907,173100,1062316570,5390,5390,5390,5390,0
20230907,173000,1062316570,5390,5390,5390,5390,0
20230907,172900,1062316570,5390,5390,5390,5390,0
20230907,172800,1062316570,5390,5390,5390,5390,0
20230907,172700,1062316570,5390,5390,5390,5390,0
20230907,172600,1062316570,5390,5390,5390,5390,0
20230907,172500,1062316570,5390,5390,5390,5390,0
20230907,172400,1062316570,5390,5390,5390,5390,0
20230907,172300,1062316570,5390,5390,5390,5390,0
20230907,172200,1062316570,5390,5390,5390,5390,0
20230907,172100,1062316570,5390,5390,5390,5390,0
20230907,172000,1062316570,5390,5390,5390,5390,0
20230907,171900,1062316570,5390,5390,5390,5390,0
20230907,171800,1062316570,5390,5390,5390,5390,0
20230907,171700,1062316570,5390,5390,5390,5390,0
20230907,171600,1062316570,5390,5390,5390,5390,0
20230907,171500,1062316570,5390,5390,5390,5390,0
20230907,171400,1062316570,5390,5390,5390,5390,0
20230907,171300,1062316570,5390,5390,5390,5390,0
20230907,171200,1062316570,5390,5390,5390,5390,2834
20230907,171100,1062316570,5390,5390,5390,5390,0
20230907,171000,1062316570,5390,5390,5390,5390,0
20230907,170900,1062316570,5390,5390,5390,5390,0
20230907,170800,1062316570,5390,5390,5390,5390,0
20230907,170700,1062316570,5390,5390,5390,5390,0
20230907,170600,1062316570,5390,5390,5390,5390,0
20230907,170500,1062316570,5390,5390,5390,5390,0
20230907,170400,1062316570,5390,5390,5390,5390,0
20230907,170300,1062316570,5390,5390,5390,5390,0
20230907,170200,1062316570,5390,5390,5390,5390,0
20230907,170100,1062316570,5390,5390,5390,5390,0
20230907,170000,1062316570,5390,5390,5390,5390,0
20230907,165900,1062316570,5390,5390,5390,5390,0
20230907,165800,1062316570,5390,5390,5390,5390,0
20230907,165700,1062316570,5390,5390,5390,5390,0
20230907,165600,1062316570,5390,5390,5390,5390,0
20230907,165500,1062316570,5390,5390,5390,5390,0
20230907,165400,1062316570,5390,5390,5390,5390,0
20230907,165300,1062316570,5390,5390,5390,5390,0
20230907,165200,1062316570,5390,5390,5390,5390,0
20230907,165100,1062316570,5390,5390,5390,5390,0
20230907,165000,1062316570,5390,5390,5390,5390,0
20230907,164900,1062316570,5390,5390,5390,5390,0
20230907,164800,1062316570,5390,5390,5390,5390,0
20230907,164700,1062316570,5390,5390,5390,5390,0
20230907,164600,1062316570,5390,5390,5390,5390,0
20230907,164500,1062316570,5390,5390,5390,5390,0
20230907,164400,1062316570,5390,5390,5390,5390,0
20230907,164300,1062316570,5390,5390,5390,5390,0
20230907,164200,1062316570,5390,5390,5390,5390,2834
20230907,164100,1062316570,5390,5390,5390,5390,0
20230907,164000,1062316570,5390,5390,5390,5390,0
20230907,163900,1062316570,5390,5390,5390,5390,0
20230907,163800,1062316570,5390,5390,5390,5390,0
20230907,163700,1062316570,5390,5390,5390,5390,0
20230907,163600,1062316570,5390,5390,5390,5390,0
20230907,163500,1062316570,5390,5390,5390,5390,0
20230907,163400,1062316570,5390,5390,5390,5390,0
20230907,163300,1062316570,5390,5390,5390,5390,0
20230907,163200,1062316570,5390,5390,5390,5390,0
20230907,163100,1062316570,5390,5390,5390,5390,0
20230907,163000,1062316570,5390,5390,5390,5390,0
20230907,162900,1062316570,5390,5390,5390,5390,0
20230907,162800,1062316570,5390,5390,5390,5390,0
20230907,162700,1062316570,5390,5390,5390,5390,0
20230907,162600,1062316570,5390,5390,5390,5390,0
20230907,162500,1062316570,5390,5390,5390,5390,0
20230907,162400,1062316570,5390,5390,5390,5390,0
20230907,162300,1062316570,5390,5390,5390,5390,0
20230907,162200,1062316570,5390,5390,5390,5390,0
20230907,162100,1062316570,5390,5390,5390,5390,0
20230907,162000,1062316570,5390,5390,5390,5390,0
20230907,161900,1062316570,5390,5390,5390,5390,0
20230907,161800,1062316570,5390,5390,5390,5390,0
20230907,161700,1062316570,5390,5390,5390,5390,0
20230907,161600,1062316570,5390,5390,5390,5390,0
20230907,161500,1062316570,5390,5390,5390,5390,0
20230907,161400,1062316570,5390,5390,5390,5390,0
20230907,161300,1062316570,5390,5390,5390,5390,0
20230907,161200,1062316570,5390,5390,5390,5390,2834
20230907,161100,1062316570,5390,5390,5390,5390,0
20230907,161000,1062316570,5390,5390,5390,5390,0
20230907,160900,1062316570,5390,5390,5390,5390,0
20230907,160800,1062316570,5390,5390,5390,5390,0
20230907,160700,1062316570,5390,5390,5390,5390,0
20230907,160600,1062316570,5390,5390,5390,5390,0
20230907,160500,1062316570,5390,5390,5390,5390,0
20230907,160400,1062316570,5390,5390,5390,5390,0
20230907,160300,1062316570,5390,5390,5390,5390,0
20230907,160200,1062316570,5390,5390,5390,5390,0
20230907,160100,1062316570,5390,5390,5390,5390,0
20230907,160000,1062316570,5390,5390,5390,5390,0
20230907,155900,1062316570,5390,5390,5390,5390,0
20230907,155800,1062316570,5390,5390,5390,5390,0
20230907,155700,1062316570,5390,5390,5390,5390,0
20230907,155600,1062316570,5390,5390,5390,5390,0
20230907,155500,1062316570,5390,5390,5390,5390,0
20230907,155400,1062316570,5390,5390,5390,5390,0
20230907,155300,1062316570,5390,5390,5390,5390,0
20230907,155200,1062316570,5390,5390,5390,5390,0
20230907,155100,1062316570,5390,5390,5390,5390,0
20230907,155000,1062316570,5390,5390,5390,5390,0
20230907,154900,1062316570,5390,5390,5390,5390,0
20230907,154800,1062316570,5390,5390,5390,5390,0
20230907,154700,1062316570,5390,5390,5390,5390,0
20230907,154600,1062316570,5390,5390,5390,5390,0
20230907,154500,1062316570,5390,5390,5390,5390,0
20230907,154400,1062316570,5390,5390,5390,5390,0
20230907,154300,1062316570,5390,5390,5390,5390,0
20230907,154200,1062316570,5390,5390,5390,5390,2834
20230907,154100,1062316570,5390,5390,5390,5390,0
20230907,154000,1062316570,5390,5390,5390,5390,0
20230907,153900,1062316570,5390,5390,5390,5390,0
20230907,153800,1062316570,5390,5390,5390,5390,0
20230907,153700,1062316570,5390,5390,5390,5390,0
20230907,153600,1062316570,5390,5390,5390,5390,0
20230907,153500,1062316570,5390,5390,5390,5390,0
20230907,153400,1062316570,5390,5390,5390,5390,0
20230907,153300,1062316570,5390,5390,5390,5390,0
20230907,153200,1062316570,5390,5390,5390,5390,0
20230907,153100,1062316570,5390,5390,5390,5390,0
20230907,153000,1062316570,5390,5390,5390,5390,2834
20230907,152900,1047041310,5390,5390,5390,5390,0
20230907,152800,1047041310,5390,5390,5390,5390,0
20230907,152700,1047041310,5390,5390,5390,5390,0
20230907,152600,1047041310,5390,5390,5390,5390,0
20230907,152500,1047041310,5390,5390,5390,5390,0
20230907,152400,1047041310,5390,5390,5390,5390,0
20230907,152300,1047041310,5390,5390,5390,5390,0
20230907,152200,1047041310,5390,5390,5390,5390,0
20230907,152100,1047041310,5390,5390,5390,5390,0
20230907,152000,1047041310,5390,5390,5390,5390,0
20230907,151900,1047041310,5390,5380,5390,5380,896
20230907,151800,1042214410,5380,5380,5380,5380,381
20230907,151700,1040164630,5380,5370,5380,5370,73
20230907,151600,1039772050,5370,5370,5370,5370,43
20230907,151500,1039541140,5370,5370,5370,5370,0
20230907,151400,1039541140,5370,5370,5370,5370,11
20230907,151300,1039482070,5350,5350,5350,5350,0
20230907,151200,1039482070,5350,5380,5380,5350,340
20230907,151100,1037661870,5380,5380,5380,5380,4
20230907,151000,1037640350,5380,5340,5380,5340,85
20230907,150900,1037184290,5350,5340,5350,5340,96
20230907,150800,1036671510,5340,5340,5340,5340,98
20230907,150700,1036148190,5340,5340,5350,5340,103
20230907,150600,1035597770,5340,5340,5340,5340,97
20230907,150500,1035079790,5340,5340,5340,5340,186
20230907,150400,1034086550,5360,5340,5360,5340,325
20230907,150300,1032348360,5340,5320,5380,5320,1197
20230907,150200,1025949800,5320,5320,5380,5320,3113
20230907,150100,1009307180,5320,5330,5330,5320,492
20230907,150000,1006688420,5320,5320,5320,5320,663
20230907,145900,1003161260,5320,5310,5320,5310,769
20230907,145800,999070600,5320,5320,5330,5310,2304
20230907,145700,986813420,5320,5320,5330,5320,303
20230907,145600,985201450,5320,5320,5330,5320,769
20230907,145500,981107870,5320,5320,5320,5320,491
20230907,145400,978495750,5320,5320,5320,5320,320
20230907,145300,976793350,5320,5320,5320,5320,2330
20230907,145200,964397750,5320,5330,5340,5320,851
20230907,145100,959861200,5330,5330,5340,5330,931
20230907,145000,954898870,5330,5340,5340,5330,292
20230907,144900,953342480,5330,5330,5340,5330,1211
20230907,144800,946887630,5330,5330,5330,5330,271
20230907,144700,945443200,5330,5330,5330,5330,200
20230907,144600,944377200,5330,5330,5330,5330,299
20230907,144500,942783530,5330,5340,5340,5330,963
20230907,144400,937649630,5340,5330,5340,5330,253
20230907,144300,936300120,5330,5340,5340,5330,1464
20230907,144200,928485020,5340,5350,5350,5340,466
20230907,144100,925994910,5350,5350,5350,5350,806
20230907,144000,921682810,5350,5350,5350,5350,1350
20230907,143900,914460310,5350,5350,5350,5350,1757
20230907,143800,905060360,5350,5350,5350,5350,408
20230907,143700,902877560,5350,5360,5360,5350,199
20230907,143600,901812360,5360,5360,5360,5360,205
20230907,143500,900713560,5370,5370,5370,5370,14
20230907,143400,900638380,5380,5370,5380,5370,481
20230907,143300,898055400,5380,5370,5380,5370,111
20230907,143200,897459220,5380,5380,5380,5380,4
20230907,143100,897437700,5380,5380,5380,5380,111
20230907,143000,896840520,5370,5380,5380,5370,501
20230907,142900,894145150,5380,5380,5390,5380,333
20230907,142800,892351590,5380,5370,5380,5370,2191
20230907,142700,880585860,5370,5380,5380,5370,120
20230907,142600,879940420,5380,5370,5380,5370,75
20230907,142500,879537570,5360,5360,5360,5360,100
20230907,142400,879001570,5370,5370,5370,5370,75
20230907,142300,878598820,5370,5370,5370,5370,299
20230907,142200,876993190,5360,5360,5360,5360,100
20230907,142100,876457190,5370,5370,5370,5360,17
20230907,142000,876365910,5380,5380,5380,5380,1
20230907,141900,876360530,5380,5380,5380,5380,33
20230907,141800,876182990,5360,5370,5370,5360,726
20230907,141700,872285810,5370,5380,5380,5370,578
20230907,141600,869176950,5370,5370,5370,5370,121
20230907,141500,868527180,5380,5380,5380,5380,0
20230907,141400,868527180,5380,5380,5380,5380,2037
20230907,141300,857568120,5380,5390,5390,5370,255
20230907,141200,856198740,5370,5370,5370,5370,567
20230907,141100,853153950,5370,5360,5370,5360,55
20230907,141000,852859100,5360,5360,5360,5360,102
20230907,140900,852312380,5350,5360,5360,5350,555
20230907,140800,849339660,5360,5360,5360,5360,0
20230907,140700,849339660,5360,5360,5360,5360,0
20230907,140600,849339660,5360,5360,5360,5360,0
20230907,140500,849339660,5360,5360,5360,5360,21
20230907,140400,849227100,5360,5360,5360,5360,418
20230907,140300,846986620,5360,5360,5360,5360,272
20230907,140200,845528700,5350,5350,5350,5350,352
20230907,140100,843645500,5340,5340,5340,5320,1480
20230907,140000,835748470,5340,5340,5340,5340,105
20230907,135900,835187770,5340,5350,5360,5340,2240
20230907,135800,823223940,5360,5360,5360,5360,21
20230907,135700,823111380,5360,5350,5360,5350,167
20230907,135600,822217420,5350,5380,5380,5350,18253
20230907,135500,724380680,5380,5380,5380,5380,300
20230907,135400,722766680,5390,5390,5390,5390,120
20230907,135300,722119880,5390,5380,5390,5380,237
20230907,135200,720843450,5390,5390,5390,5380,103
20230907,135100,720288300,5390,5390,5390,5390,0
20230907,135000,720288300,5390,5380,5390,5380,206
20230907,134900,719179970,5390,5390,5390,5390,0
20230907,134800,719179970,5390,5380,5390,5380,173
20230907,134700,718249000,5390,5390,5390,5390,6
20230907,134600,718216660,5390,5390,5390,5390,5
20230907,134500,718189710,5390,5390,5390,5390,33
20230907,134400,718011840,5380,5400,5400,5380,575
20230907,134300,714913710,5400,5400,5400,5400,50
20230907,134200,714643710,5400,5400,5400,5390,1019
20230907,134100,709151110,5400,5400,5400,5400,50
20230907,134000,708881110,5400,5390,5400,5390,69
20230907,133900,708509190,5390,5400,5400,5390,205
20230907,133800,707403240,5400,5400,5400,5400,1
20230907,133700,707397840,5390,5390,5390,5390,437
20230907,133600,705042410,5390,5390,5390,5390,30
20230907,133500,704880710,5390,5390,5390,5390,0
20230907,133400,704880710,5390,5390,5390,5380,721
20230907,133300,701001280,5390,5380,5390,5380,769
20230907,133200,696863360,5380,5380,5390,5380,317
20230907,133100,695157250,5390,5390,5390,5380,6519
20230907,133000,660081190,5380,5380,5380,5380,0
20230907,132900,660081190,5380,5380,5380,5380,444
20230907,132800,657692470,5390,5390,5390,5390,1356
20230907,132700,650383630,5390,5390,5390,5390,1557
20230907,132600,641991400,5400,5400,5400,5400,0
20230907,132500,641991400,5400,5400,5400,5400,0
20230907,132400,641991400,5400,5400,5400,5400,0
20230907,132300,641991400,5400,5400,5400,5400,2
20230907,132200,641980600,5400,5400,5400,5400,0
20230907,132100,641980600,5400,5410,5410,5400,139
20230907,132000,641229960,5410,5410,5410,5410,500
20230907,131900,638524960,5410,5410,5410,5410,1
20230907,131800,638519550,5400,5420,5420,5390,333
20230907,131700,636722580,5400,5400,5400,5400,36
20230907,131600,636528180,5390,5390,5390,5390,0
20230907,131500,636528180,5390,5390,5390,5390,487
20230907,131400,633903250,5390,5400,5400,5390,2594
20230907,131300,619920070,5390,5400,5400,5390,1022
20230907,131200,614401360,5400,5400,5400,5400,392
20230907,131100,612284560,5400,5410,5410,5400,10
20230907,131000,612230470,5400,5410,5410,5400,3679
20230907,130900,592334080,5420,5420,5420,5420,1
20230907,130800,592328660,5420,5420,5420,5420,469
20230907,130700,589786680,5420,5420,5420,5420,1
20230907,130600,589781260,5420,5410,5420,5410,57
20230907,130500,589472330,5410,5410,5410,5410,70
20230907,130400,589093630,5410,5410,5410,5410,50
20230907,130300,588823130,5420,5420,5420,5420,200
20230907,130200,587739130,5420,5420,5420,5420,500
20230907,130100,585029130,5420,5410,5420,5410,132
20230907,130000,584314060,5420,5420,5420,5420,119
20230907,125900,583669080,5420,5420,5420,5420,13
20230907,125800,583598620,5420,5420,5420,5420,5
20230907,125700,583571520,5420,5420,5430,5420,16
20230907,125600,583484780,5420,5420,5420,5420,13
20230907,125500,583414320,5420,5410,5420,5410,11
20230907,125400,583354710,5420,5420,5420,5420,0
20230907,125300,583354710,5420,5410,5420,5410,238
20230907,125200,582067030,5430,5420,5430,5400,6092
20230907,125100,549126460,5420,5420,5420,5420,0
20230907,125000,549126460,5420,5420,5420,5420,100
20230907,124900,548584460,5430,5430,5430,5430,0
20230907,124800,548584460,5430,5430,5430,5430,539
20230907,124700,545657690,5440,5440,5440,5440,0
20230907,124600,545657690,5440,5440,5440,5440,0
20230907,124500,545657690,5440,5440,5440,5440,0
20230907,124400,545657690,5440,5440,5440,5440,0
20230907,124300,545657690,5440,5440,5440,5440,5
20230907,124200,545630490,5440,5430,5440,5430,201
20230907,124100,544539050,5430,5430,5430,5430,250
20230907,124000,543181550,5420,5420,5420,5420,0
20230907,123900,543181550,5420,5420,5420,5420,0
20230907,123800,543181550,5420,5410,5420,5410,91
20230907,123700,542688380,5420,5420,5420,5420,0
20230907,123600,542688380,5420,5420,5420,5420,101
20230907,123500,542140960,5410,5410,5410,5410,0
20230907,123400,542140960,5410,5410,5410,5410,0
20230907,123300,542140960,5410,5410,5410,5410,0
20230907,123200,542140960,5410,5410,5410,5410,300
20230907,123100,540517960,5410,5410,5410,5410,0
20230907,123000,540517960,5410,5410,5410,5410,0
20230907,122900,540517960,5410,5410,5410,5410,0
20230907,122800,540517960,5410,5410,5410,5410,0
20230907,122700,540517960,5410,5410,5410,5410,0
20230907,122600,540517960,5410,5420,5420,5410,15
20230907,122500,540436710,5420,5420,5420,5420,20
20230907,122400,540328310,5420,5410,5420,5410,115
20230907,122300,539706010,5410,5410,5410,5410,18
20230907,122200,539608630,5420,5420,5420,5420,7
20230907,122100,539570690,5410,5420,5420,5410,100
20230907,122000,539029590,5420,5420,5420,5410,387
20230907,121900,536933840,5420,5420,5420,5420,188
20230907,121800,535914880,5420,5420,5420,5420,0
20230907,121700,535914880,5420,5420,5420,5420,1121
20230907,121600,529839060,5420,5420,5420,5420,10
20230907,121500,529784860,5420,5420,5420,5420,0
20230907,121400,529784860,5420,5420,5420,5420,6
20230907,121300,529752340,5420,5420,5420,5420,16
20230907,121200,529665620,5420,5410,5420,5400,1259
20230907,121100,522866500,5400,5400,5400,5400,0
20230907,121000,522866500,5400,5410,5420,5400,3717
20230907,120900,502774460,5410,5420,5420,5410,2634
20230907,120800,488500180,5420,5420,5420,5420,100
20230907,120700,487958180,5440,5440,5440,5440,0
20230907,120600,487958180,5440,5440,5440,5440,1
20230907,120500,487952740,5430,5430,5430,5430,510
20230907,120400,485183440,5430,5430,5430,5430,100
20230907,120300,484640440,5430,5430,5430,5430,0
20230907,120200,484640440,5430,5430,5430,5430,6
20230907,120100,484607860,5430,5430,5430,5430,0
20230907,120000,484607860,5430,5430,5430,5430,0
20230907,115900,484607860,5430,5430,5430,5430,5
20230907,115800,484580710,5440,5440,5440,5440,0
20230907,115700,484580710,5440,5440,5440,5440,0
20230907,115600,484580710,5440,5440,5440,5440,0
20230907,115500,484580710,5440,5440,5440,5440,190
20230907,115400,483547110,5440,5440,5440,5440,0
20230907,115300,483547110,5440,5440,5440,5440,0
20230907,115200,483547110,5440,5440,5440,5440,0
20230907,115100,483547110,5440,5440,5440,5440,0
20230907,115000,483547110,5440,5440,5440,5440,0
20230907,114900,483547110,5440,5430,5440,5430,1829
20230907,114800,473613350,5430,5460,5460,5430,5340
20230907,114700,444598960,5450,5450,5450,5450,10
20230907,114600,444544460,5450,5450,5450,5450,1
20230907,114500,444539010,5440,5440,5440,5440,50
20230907,114400,444267010,5440,5440,5440,5440,187
20230907,114300,443249730,5440,5450,5450,5440,21
20230907,114200,443135290,5450,5450,5450,5450,1178
20230907,114100,436715190,5460,5460,5460,5460,0
20230907,114000,436715190,5460,5460,5460,5460,1
20230907,113900,436709730,5460,5460,5460,5460,93
20230907,113800,436201950,5460,5460,5460,5460,30
20230907,113700,436038150,5460,5460,5460,5460,100
20230907,113600,435492150,5460,5460,5460,5460,0
20230907,113500,435492150,5460,5460,5460,5460,769
20230907,113400,431293410,5460,5460,5460,5460,1
20230907,113300,431287950,5460,5460,5460,5460,0
20230907,113200,431287950,5460,5460,5460,5460,0
20230907,113100,431287950,5460,5460,5460,5460,88
20230907,113000,430807470,5450,5450,5450,5450,210
20230907,112900,429662970,5450,5450,5450,5450,55
20230907,112800,429363220,5450,5450,5450,5450,1
20230907,112700,429357770,5440,5440,5440,5430,640
20230907,112600,425877170,5440,5440,5440,5440,10
20230907,112500,425822770,5440,5440,5440,5440,1018
20230907,112400,420284850,5440,5450,5450,5440,3032
20230907,112300,403789770,5450,5450,5450,5450,45
20230907,112200,403544520,5450,5450,5450,5450,0
20230907,112100,403544520,5450,5450,5450,5450,0
20230907,112000,403544520,5450,5440,5450,5440,221
20230907,111900,402342270,5450,5450,5450,5450,0
20230907,111800,402342270,5450,5440,5450,5440,19
20230907,111700,402238890,5440,5440,5440,5440,0
20230907,111600,402238890,5440,5440,5440,5440,1100
20230907,111500,396254890,5450,5450,5450,5450,1
20230907,111400,396249440,5450,5450,5450,5450,0
20230907,111300,396249440,5450,5450,5450,5450,4
20230907,111200,396227640,5450,5450,5450,5450,1620
20230907,111100,387398640,5460,5460,5460,5460,5
20230907,111000,387371340,5470,5470,5470,5470,0
20230907,110900,387371340,5470,5470,5470,5470,0
20230907,110800,387371340,5470,5470,5470,5470,40
20230907,110700,387152540,5470,5480,5480,5460,305
20230907,110600,385484940,5480,5480,5480,5480,30
20230907,110500,385320540,5450,5450,5450,5450,0
20230907,110400,385320540,5450,5450,5450,5450,0
20230907,110300,385320540,5450,5450,5450,5450,0
20230907,110200,385320540,5450,5450,5450,5450,0
20230907,110100,385320540,5450,5450,5450,5450,2277
20230907,110000,372910890,5440,5440,5440,5440,100
20230907,105900,372366890,5450,5450,5450,5440,207
20230907,105800,371238750,5450,5440,5450,5440,230
20230907,105700,369986520,5450,5450,5450,5450,3
20230907,105600,369970170,5450,5450,5450,5450,200
20230907,105500,368880170,5450,5450,5450,5450,211
20230907,105400,367730220,5450,5450,5450,5450,2
20230907,105300,367719320,5450,5450,5450,5450,104
20230907,105200,367152520,5450,5450,5450,5450,4
20230907,105100,367130720,5440,5450,5450,5440,32
20230907,105000,366956620,5450,5450,5450,5450,150
20230907,104900,366139120,5450,5450,5450,5450,50
20230907,104800,365866620,5440,5440,5440,5440,0
20230907,104700,365866620,5440,5440,5440,5440,0
20230907,104600,365866620,5440,5440,5440,5440,0
20230907,104500,365866620,5440,5440,5440,5440,3
20230907,104400,365850300,5450,5440,5450,5440,308
20230907,104300,364174700,5440,5440,5440,5440,0
20230907,104200,364174700,5440,5450,5450,5440,148
20230907,104100,363369100,5440,5440,5440,5440,0
20230907,104000,363369100,5440,5440,5440,5440,127
20230907,103900,362678220,5440,5440,5440,5440,310
20230907,103800,360991820,5440,5440,5440,5440,0
20230907,103700,360991820,5440,5440,5440,5440,204
20230907,103600,359882060,5430,5440,5440,5430,514
20230907,103500,357090900,5440,5440,5440,5440,225
20230907,103400,355866900,5450,5440,5450,5440,481
20230907,103300,353250240,5440,5440,5440,5440,420
20230907,103200,350965440,5440,5440,5440,5440,500
20230907,103100,348245440,5440,5440,5440,5440,0
20230907,103000,348245440,5440,5440,5440,5440,102
20230907,102900,347690560,5440,5430,5440,5430,233
20230907,102800,346423090,5440,5450,5450,5430,179
20230907,102700,345449370,5440,5440,5440,5440,51
20230907,102600,345171930,5430,5430,5430,5430,0
20230907,102500,345171930,5430,5440,5440,5430,1064
20230907,102400,339390590,5450,5450,5450,5450,506
20230907,102300,336632890,5470,5450,5470,5450,50
20230907,102200,336359570,5450,5450,5450,5450,1139
20230907,102100,330152020,5440,5440,5440,5430,3006
20230907,102000,313817180,5440,5440,5440,5430,2030
20230907,101900,302784220,5450,5450,5450,5440,2202
20230907,101800,290801720,5450,5450,5450,5450,624
20230907,101700,287400920,5450,5450,5450,5450,876
20230907,101600,282626720,5460,5480,5480,5460,153
20230907,101500,281791320,5460,5460,5460,5460,2
20230907,101400,281780400,5460,5460,5460,5460,197
20230907,101300,280704780,5460,5460,5460,5460,20
20230907,101200,280595580,5460,5460,5460,5460,215
20230907,101100,279421680,5460,5460,5460,5460,0
20230907,101000,279421680,5460,5480,5500,5460,810
20230907,100900,274997760,5470,5470,5470,5470,68
20230907,100800,274625800,5460,5460,5460,5460,85
20230907,100700,274161700,5460,5460,5460,5460,0
20230907,100600,274161700,5460,5460,5460,5460,414
20230907,100500,271901260,5460,5460,5460,5460,60
20230907,100400,271573660,5450,5450,5450,5450,1
20230907,100300,271568210,5450,5450,5450,5450,888
20230907,100200,266728610,5440,5460,5460,5440,257
20230907,100100,265329900,5450,5450,5450,5450,147
20230907,100000,264528750,5450,5450,5450,5450,37
20230907,095900,264327100,5450,5450,5450,5440,2816
20230907,095800,248981840,5460,5460,5460,5460,637
20230907,095700,245503820,5460,5460,5460,5460,211
20230907,095600,244351760,5460,5470,5470,5460,615
20230907,095500,240990710,5450,5450,5450,5450,0
20230907,095400,240990710,5450,5450,5450,5450,0
20230907,095300,240990710,5450,5470,5470,5450,1518
20230907,095200,232708770,5470,5470,5470,5470,16
20230907,095100,232621250,5470,5470,5470,5460,189
20230907,095000,231587920,5460,5480,5480,5460,3064
20230907,094900,214829580,5500,5500,5500,5500,10
20230907,094800,214774580,5500,5480,5500,5470,1512
20230907,094700,206493760,5480,5490,5490,5480,711
20230907,094600,202596150,5490,5490,5490,5490,52
20230907,094500,202310670,5490,5500,5500,5490,1208
20230907,094400,195669650,5520,5520,5520,5520,50
20230907,094300,195393650,5500,5520,5520,5500,1420
20230907,094200,187583250,5510,5520,5520,5510,369
20230907,094100,185547420,5540,5540,5540,5540,0
20230907,094000,185547420,5540,5540,5540,5540,0
20230907,093900,185547420,5540,5540,5540,5540,0
20230907,093800,185547420,5540,5530,5540,5500,843
20230907,093700,180893900,5530,5540,5540,5530,101
20230907,093600,180335360,5540,5550,5550,5540,221
20230907,093500,179110950,5550,5550,5550,5550,2
20230907,093400,179099850,5550,5530,5550,5530,1297
20230907,093300,171927400,5540,5520,5540,5500,2309
20230907,093200,159210190,5540,5540,5540,5540,0
20230907,093100,159210190,5540,5540,5540,5520,206
20230907,093000,158071520,5550,5550,5550,5550,1
20230907,092900,158065970,5550,5550,5550,5550,363
20230907,092800,156051320,5520,5520,5550,5510,721
20230907,092700,152076420,5520,5520,5520,5520,0
20230907,092600,152076420,5520,5530,5530,5520,94
20230907,092500,151557050,5520,5520,5520,5520,100
20230907,092400,151005050,5520,5550,5550,5520,1155
20230907,092300,144624570,5550,5550,5550,5550,10
20230907,092200,144569070,5550,5550,5550,5540,736
20230907,092100,140490980,5550,5550,5550,5550,40
20230907,092000,140268980,5550,5550,5550,5550,600
20230907,091900,136938980,5540,5540,5540,5540,10
20230907,091800,136883580,5540,5540,5540,5540,154
20230907,091700,136030420,5540,5530,5540,5530,4124
20230907,091600,113191500,5510,5510,5520,5510,937
20230907,091500,108021090,5500,5500,5500,5500,0
20230907,091400,108021090,5500,5510,5510,5500,700
20230907,091300,104166090,5500,5490,5500,5490,473
20230907,091200,101569270,5500,5480,5500,5480,217
20230907,091100,100377650,5480,5520,5520,5480,10210
20230907,091000,44282200,5510,5520,5520,5510,1003
20230907,090900,38753090,5530,5530,5530,5530,176
20230907,090800,37779810,5540,5540,5540,5540,200
20230907,090700,36671810,5540,5530,5540,5530,964
20230907,090600,31331950,5530,5530,5530,5530,107
20230907,090500,30740240,5540,5540,5540,5540,52
20230907,090400,30452160,5540,5540,5540,5540,400
20230907,090300,28236160,5530,5530,5530,5530,797
20230907,090200,23828750,5500,5500,5500,5480,1192
20230907,090100,17273790,5500,5540,5540,5500,1535
20230907,090000,8822690,5550,5560,5560,5520,1591