KissMeData/005160/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184100,1068713020,6000,6000,6000,6000,4655
20230810,184000,1068713020,6000,6000,6000,6000,0
20230810,183900,1068713020,6000,6000,6000,6000,0
20230810,183800,1068713020,6000,6000,6000,6000,0
20230810,183700,1068713020,6000,6000,6000,6000,0
20230810,183600,1068713020,6000,6000,6000,6000,0
20230810,183500,1068713020,6000,6000,6000,6000,0
20230810,183400,1068713020,6000,6000,6000,6000,0
20230810,183300,1068713020,6000,6000,6000,6000,0
20230810,183200,1068713020,6000,6000,6000,6000,0
20230810,183100,1068713020,6000,6000,6000,6000,0
20230810,183000,1068713020,6000,6000,6000,6000,0
20230810,182900,1068713020,6000,6000,6000,6000,0
20230810,182800,1068713020,6000,6000,6000,6000,0
20230810,182700,1068713020,6000,6000,6000,6000,0
20230810,182600,1068713020,6000,6000,6000,6000,0
20230810,182500,1068713020,6000,6000,6000,6000,0
20230810,182400,1068713020,6000,6000,6000,6000,0
20230810,182300,1068713020,6000,6000,6000,6000,0
20230810,182200,1068713020,6000,6000,6000,6000,0
20230810,182100,1068713020,6000,6000,6000,6000,0
20230810,182000,1068713020,6000,6000,6000,6000,0
20230810,181900,1068713020,6000,6000,6000,6000,0
20230810,181800,1068713020,6000,6000,6000,6000,0
20230810,181700,1068713020,6000,6000,6000,6000,0
20230810,181600,1068713020,6000,6000,6000,6000,0
20230810,181500,1068713020,6000,6000,6000,6000,0
20230810,181400,1068713020,6000,6000,6000,6000,0
20230810,181300,1068713020,6000,6000,6000,6000,0
20230810,181200,1068713020,6000,6000,6000,6000,0
20230810,181100,1068713020,6000,6000,6000,6000,4655
20230810,181000,1068713020,6000,6000,6000,6000,0
20230810,180900,1068713020,6000,6000,6000,6000,0
20230810,180800,1068713020,6000,6000,6000,6000,0
20230810,180700,1068713020,6000,6000,6000,6000,0
20230810,180600,1068713020,6000,6000,6000,6000,0
20230810,180500,1068713020,6000,6000,6000,6000,0
20230810,180400,1068713020,6000,6000,6000,6000,0
20230810,180300,1068713020,6000,6000,6000,6000,0
20230810,180200,1068713020,6000,6000,6000,6000,0
20230810,180100,1068713020,6000,6000,6000,6000,0
20230810,180000,1068713020,6000,6000,6000,6000,0
20230810,175900,1068713020,6000,6000,6000,6000,0
20230810,175800,1068713020,6000,6000,6000,6000,0
20230810,175700,1068713020,6000,6000,6000,6000,0
20230810,175600,1068713020,6000,6000,6000,6000,0
20230810,175500,1068713020,6000,6000,6000,6000,0
20230810,175400,1068713020,6000,6000,6000,6000,0
20230810,175300,1068713020,6000,6000,6000,6000,0
20230810,175200,1068713020,6000,6000,6000,6000,0
20230810,175100,1068713020,6000,6000,6000,6000,0
20230810,175000,1068713020,6000,6000,6000,6000,0
20230810,174900,1068713020,6000,6000,6000,6000,0
20230810,174800,1068713020,6000,6000,6000,6000,0
20230810,174700,1068713020,6000,6000,6000,6000,0
20230810,174600,1068713020,6000,6000,6000,6000,0
20230810,174500,1068713020,6000,6000,6000,6000,0
20230810,174400,1068713020,6000,6000,6000,6000,0
20230810,174300,1068713020,6000,6000,6000,6000,0
20230810,174200,1068713020,6000,6000,6000,6000,0
20230810,174100,1068713020,6000,6000,6000,6000,4655
20230810,174000,1068713020,6000,6000,6000,6000,0
20230810,173900,1068713020,6000,6000,6000,6000,0
20230810,173800,1068713020,6000,6000,6000,6000,0
20230810,173700,1068713020,6000,6000,6000,6000,0
20230810,173600,1068713020,6000,6000,6000,6000,0
20230810,173500,1068713020,6000,6000,6000,6000,0
20230810,173400,1068713020,6000,6000,6000,6000,0
20230810,173300,1068713020,6000,6000,6000,6000,0
20230810,173200,1068713020,6000,6000,6000,6000,0
20230810,173100,1068713020,6000,6000,6000,6000,0
20230810,173000,1068713020,6000,6000,6000,6000,0
20230810,172900,1068713020,6000,6000,6000,6000,0
20230810,172800,1068713020,6000,6000,6000,6000,0
20230810,172700,1068713020,6000,6000,6000,6000,0
20230810,172600,1068713020,6000,6000,6000,6000,0
20230810,172500,1068713020,6000,6000,6000,6000,0
20230810,172400,1068713020,6000,6000,6000,6000,0
20230810,172300,1068713020,6000,6000,6000,6000,0
20230810,172200,1068713020,6000,6000,6000,6000,0
20230810,172100,1068713020,6000,6000,6000,6000,0
20230810,172000,1068713020,6000,6000,6000,6000,0
20230810,171900,1068713020,6000,6000,6000,6000,0
20230810,171800,1068713020,6000,6000,6000,6000,0
20230810,171700,1068713020,6000,6000,6000,6000,0
20230810,171600,1068713020,6000,6000,6000,6000,0
20230810,171500,1068713020,6000,6000,6000,6000,0
20230810,171400,1068713020,6000,6000,6000,6000,0
20230810,171300,1068713020,6000,6000,6000,6000,0
20230810,171200,1068713020,6000,6000,6000,6000,0
20230810,171100,1068713020,6000,6000,6000,6000,4655
20230810,171000,1068713020,6000,6000,6000,6000,0
20230810,170900,1068713020,6000,6000,6000,6000,0
20230810,170800,1068713020,6000,6000,6000,6000,0
20230810,170700,1068713020,6000,6000,6000,6000,0
20230810,170600,1068713020,6000,6000,6000,6000,0
20230810,170500,1068713020,6000,6000,6000,6000,0
20230810,170400,1068713020,6000,6000,6000,6000,0
20230810,170300,1068713020,6000,6000,6000,6000,0
20230810,170200,1068713020,6000,6000,6000,6000,0
20230810,170100,1068713020,6000,6000,6000,6000,0
20230810,170000,1068713020,6000,6000,6000,6000,0
20230810,165900,1068713020,6000,6000,6000,6000,0
20230810,165800,1068713020,6000,6000,6000,6000,0
20230810,165700,1068713020,6000,6000,6000,6000,0
20230810,165600,1068713020,6000,6000,6000,6000,0
20230810,165500,1068713020,6000,6000,6000,6000,0
20230810,165400,1068713020,6000,6000,6000,6000,0
20230810,165300,1068713020,6000,6000,6000,6000,0
20230810,165200,1068713020,6000,6000,6000,6000,0
20230810,165100,1068713020,6000,6000,6000,6000,0
20230810,165000,1068713020,6000,6000,6000,6000,0
20230810,164900,1068713020,6000,6000,6000,6000,0
20230810,164800,1068713020,6000,6000,6000,6000,0
20230810,164700,1068713020,6000,6000,6000,6000,0
20230810,164600,1068713020,6000,6000,6000,6000,0
20230810,164500,1068713020,6000,6000,6000,6000,0
20230810,164400,1068713020,6000,6000,6000,6000,0
20230810,164300,1068713020,6000,6000,6000,6000,0
20230810,164200,1068713020,6000,6000,6000,6000,0
20230810,164100,1068713020,6000,6000,6000,6000,4655
20230810,164000,1068713020,6000,6000,6000,6000,0
20230810,163900,1068713020,6000,6000,6000,6000,0
20230810,163800,1068713020,6000,6000,6000,6000,0
20230810,163700,1068713020,6000,6000,6000,6000,0
20230810,163600,1068713020,6000,6000,6000,6000,0
20230810,163500,1068713020,6000,6000,6000,6000,0
20230810,163400,1068713020,6000,6000,6000,6000,0
20230810,163300,1068713020,6000,6000,6000,6000,0
20230810,163200,1068713020,6000,6000,6000,6000,0
20230810,163100,1068713020,6000,6000,6000,6000,0
20230810,163000,1068713020,6000,6000,6000,6000,0
20230810,162900,1068713020,6000,6000,6000,6000,0
20230810,162800,1068713020,6000,6000,6000,6000,0
20230810,162700,1068713020,6000,6000,6000,6000,0
20230810,162600,1068713020,6000,6000,6000,6000,0
20230810,162500,1068713020,6000,6000,6000,6000,0
20230810,162400,1068713020,6000,6000,6000,6000,0
20230810,162300,1068713020,6000,6000,6000,6000,0
20230810,162200,1068713020,6000,6000,6000,6000,0
20230810,162100,1068713020,6000,6000,6000,6000,0
20230810,162000,1068713020,6000,6000,6000,6000,0
20230810,161900,1068713020,6000,6000,6000,6000,0
20230810,161800,1068713020,6000,6000,6000,6000,0
20230810,161700,1068713020,6000,6000,6000,6000,0
20230810,161600,1068713020,6000,6000,6000,6000,0
20230810,161500,1068713020,6000,6000,6000,6000,0
20230810,161400,1068713020,6000,6000,6000,6000,0
20230810,161300,1068713020,6000,6000,6000,6000,0
20230810,161200,1068713020,6000,6000,6000,6000,0
20230810,161100,1068713020,6000,6000,6000,6000,4655
20230810,161000,1068713020,6000,6000,6000,6000,0
20230810,160900,1068713020,6000,6000,6000,6000,0
20230810,160800,1068713020,6000,6000,6000,6000,0
20230810,160700,1068713020,6000,6000,6000,6000,0
20230810,160600,1068713020,6000,6000,6000,6000,0
20230810,160500,1068713020,6000,6000,6000,6000,0
20230810,160400,1068713020,6000,6000,6000,6000,0
20230810,160300,1068713020,6000,6000,6000,6000,0
20230810,160200,1068713020,6000,6000,6000,6000,0
20230810,160100,1068713020,6000,6000,6000,6000,0
20230810,160000,1068713020,6000,6000,6000,6000,0
20230810,155900,1068713020,6000,6000,6000,6000,0
20230810,155800,1068713020,6000,6000,6000,6000,0
20230810,155700,1068713020,6000,6000,6000,6000,0
20230810,155600,1068713020,6000,6000,6000,6000,0
20230810,155500,1068713020,6000,6000,6000,6000,0
20230810,155400,1068713020,6000,6000,6000,6000,0
20230810,155300,1068713020,6000,6000,6000,6000,0
20230810,155200,1068713020,6000,6000,6000,6000,0
20230810,155100,1068713020,6000,6000,6000,6000,0
20230810,155000,1068713020,6000,6000,6000,6000,0
20230810,154900,1068713020,6000,6000,6000,6000,0
20230810,154800,1068713020,6000,6000,6000,6000,0
20230810,154700,1068713020,6000,6000,6000,6000,0
20230810,154600,1068713020,6000,6000,6000,6000,0
20230810,154500,1068713020,6000,6000,6000,6000,0
20230810,154400,1068713020,6000,6000,6000,6000,0
20230810,154300,1068713020,6000,6000,6000,6000,0
20230810,154200,1068713020,6000,6000,6000,6000,0
20230810,154100,1068713020,6000,6000,6000,6000,4655
20230810,154000,1068713020,6000,6000,6000,6000,0
20230810,153900,1068713020,6000,6000,6000,6000,0
20230810,153800,1068713020,6000,6000,6000,6000,0
20230810,153700,1068713020,6000,6000,6000,6000,0
20230810,153600,1068713020,6000,6000,6000,6000,0
20230810,153500,1068713020,6000,6000,6000,6000,0
20230810,153400,1068713020,6000,6000,6000,6000,0
20230810,153300,1068713020,6000,6000,6000,6000,0
20230810,153200,1068713020,6000,6000,6000,6000,0
20230810,153100,1068713020,6000,6000,6000,6000,0
20230810,153000,1068713020,6000,6000,6000,6000,4655
20230810,152900,1040783020,5980,5980,5980,5980,0
20230810,152800,1040783020,5980,5980,5980,5980,0
20230810,152700,1040783020,5980,5980,5980,5980,0
20230810,152600,1040783020,5980,5980,5980,5980,0
20230810,152500,1040783020,5980,5980,5980,5980,0
20230810,152400,1040783020,5980,5980,5980,5980,0
20230810,152300,1040783020,5980,5980,5980,5980,0
20230810,152200,1040783020,5980,5980,5980,5980,0
20230810,152100,1040783020,5980,5980,5980,5980,0
20230810,152000,1040783020,5980,5980,5980,5980,0
20230810,151900,1040783020,5980,5940,6000,5940,6818
20230810,151800,1000088710,5930,5930,5930,5930,35
20230810,151700,999881160,5940,5930,5940,5930,204
20230810,151600,998671400,5930,5930,5930,5930,1
20230810,151500,998665470,5940,5940,5940,5940,162
20230810,151400,997703190,5950,5950,5950,5950,50
20230810,151300,997405690,5950,5940,5950,5940,16
20230810,151200,997310640,5950,5950,5950,5950,5
20230810,151100,997280890,5950,5950,5950,5950,5
20230810,151000,997251140,5940,5950,5950,5940,516
20230810,150900,994186090,5930,5930,5930,5930,100
20230810,150800,993593090,5960,5960,5960,5960,0
20230810,150700,993593090,5960,5960,5960,5960,102
20230810,150600,992985170,5930,5930,5930,5930,0
20230810,150500,992985170,5930,5930,5930,5930,0
20230810,150400,992985170,5930,5940,5940,5930,50
20230810,150300,992688570,5950,5960,5960,5950,76
20230810,150200,992236170,5960,5960,5960,5960,22
20230810,150100,992105050,5960,5960,5960,5960,0
20230810,150000,992105050,5960,5960,5960,5960,1
20230810,145900,992099090,5960,5960,5960,5960,0
20230810,145800,992099090,5960,5960,5960,5960,1
20230810,145700,992093130,5960,5950,5960,5950,1803
20230810,145600,981354600,5940,5940,5940,5940,0
20230810,145500,981354600,5940,5940,5940,5940,123
20230810,145400,980623980,5940,5940,5940,5940,1000
20230810,145300,974683980,5940,5940,5940,5940,1
20230810,145200,974678040,5940,5940,5940,5940,173
20230810,145100,973650420,5940,5940,5940,5940,12
20230810,145000,973579140,5940,5940,5940,5940,44
20230810,144900,973317780,5940,5940,5940,5940,2
20230810,144800,973305900,5940,5940,5940,5940,1409
20230810,144700,964936440,5940,5940,5940,5940,0
20230810,144600,964936440,5940,5940,5940,5940,1100
20230810,144500,958402440,5940,5940,5940,5940,0
20230810,144400,958402440,5940,5940,5940,5940,200
20230810,144300,957214440,5940,5950,5950,5940,107
20230810,144200,956578820,5940,5940,5940,5940,0
20230810,144100,956578820,5940,5940,5940,5940,0
20230810,144000,956578820,5940,5940,5940,5940,0
20230810,143900,956578820,5940,5950,5950,5940,114
20230810,143800,955900690,5940,5940,5940,5940,0
20230810,143700,955900690,5940,5950,5950,5940,1124
20230810,143600,949224120,5950,5950,5950,5950,0
20230810,143500,949224120,5950,5950,5950,5950,2083
20230810,143400,936830270,5940,5940,5940,5940,0
20230810,143300,936830270,5940,5940,5940,5940,34
20230810,143200,936628310,5940,5950,5950,5940,66
20230810,143100,936235970,5940,5940,5940,5940,214
20230810,143000,934964810,5940,5940,5940,5940,410
20230810,142900,932529410,5940,5940,5940,5940,100
20230810,142800,931935410,5940,5940,5940,5940,173
20230810,142700,930907790,5940,5940,5940,5940,0
20230810,142600,930907790,5940,5940,5940,5940,11
20230810,142500,930842450,5940,5940,5940,5940,0
20230810,142400,930842450,5940,5940,5940,5940,10
20230810,142300,930783050,5940,5930,5940,5930,187
20230810,142200,929672340,5930,5930,5930,5930,0
20230810,142100,929672340,5930,5930,5930,5930,7
20230810,142000,929630830,5930,5940,5940,5930,10
20230810,141900,929571510,5940,5930,5940,5930,54
20230810,141800,929251250,5940,5940,5940,5940,0
20230810,141700,929251250,5940,5940,5940,5930,131
20230810,141600,928473310,5940,5940,5940,5940,0
20230810,141500,928473310,5940,5940,5940,5940,170
20230810,141400,927463510,5940,5940,5940,5940,8
20230810,141300,927415990,5930,5930,5930,5930,10
20230810,141200,927356690,5930,5940,5940,5930,1054
20230810,141100,921105800,5930,5930,5930,5930,250
20230810,141000,919623300,5930,5930,5930,5930,527
20230810,140900,916498190,5930,5930,5930,5930,30
20230810,140800,916320290,5940,5940,5940,5940,5
20230810,140700,916290590,5940,5930,5940,5930,335
20230810,140600,914303690,5930,5930,5930,5930,0
20230810,140500,914303690,5930,5930,5930,5930,2103
20230810,140400,901832900,5930,5930,5930,5930,0
20230810,140300,901832900,5930,5940,5940,5930,2010
20230810,140200,889908500,5930,5950,5950,5930,1020
20230810,140100,883859500,5950,5950,5950,5950,4
20230810,140000,883835700,5930,5930,5930,5930,0
20230810,135900,883835700,5930,5950,5950,5930,14
20230810,135800,883752600,5930,5930,5940,5930,466
20230810,135700,880989210,5930,5930,5930,5930,0
20230810,135600,880989210,5930,5930,5930,5930,505
20230810,135500,877994560,5940,5940,5940,5940,2
20230810,135400,877982680,5930,5940,5940,5930,45
20230810,135300,877715810,5940,5940,5940,5940,20
20230810,135200,877597010,5930,5930,5930,5930,13
20230810,135100,877519920,5930,5930,5930,5930,1069
20230810,135000,871180750,5930,5930,5930,5930,1225
20230810,134900,863916500,5930,5930,5930,5930,70
20230810,134800,863501400,5930,5930,5930,5930,0
20230810,134700,863501400,5930,5930,5930,5930,7
20230810,134600,863459890,5940,5940,5940,5940,25
20230810,134500,863311390,5940,5940,5940,5940,103
20230810,134400,862699570,5940,5940,5950,5940,25
20230810,134300,862551050,5940,5940,5940,5940,7
20230810,134200,862509470,5940,5940,5940,5940,47
20230810,134100,862230290,5950,5950,5950,5950,9
20230810,134000,862176740,5930,5930,5930,5930,0
20230810,133900,862176740,5930,5930,5930,5930,275
20230810,133800,860545990,5930,5930,5930,5930,17
20230810,133700,860445180,5930,5930,5930,5930,11
20230810,133600,860379950,5930,5930,5930,5930,1434
20230810,133500,851876330,5930,5950,5950,5930,101
20230810,133400,851277380,5930,5930,5930,5920,1252
20230810,133300,843859640,5930,5930,5930,5930,211
20230810,133200,842608410,5930,5930,5930,5930,0
20230810,133100,842608410,5930,5930,5930,5930,0
20230810,133000,842608410,5930,5930,5930,5930,60
20230810,132900,842252610,5930,5930,5930,5930,0
20230810,132800,842252610,5930,5930,5930,5930,16
20230810,132700,842157730,5930,5940,5940,5930,1916
20230810,132600,830794920,5950,5950,5950,5950,1
20230810,132500,830788970,5940,5940,5940,5940,0
20230810,132400,830788970,5940,5940,5940,5940,1819
20230810,132300,819984110,5950,5950,5950,5950,0
20230810,132200,819984110,5950,5950,5950,5950,110
20230810,132100,819329610,5950,5950,5950,5950,300
20230810,132000,817544610,5950,5940,5950,5930,151
20230810,131900,816648710,5940,5940,5940,5940,610
20230810,131800,813025310,5940,5950,5950,5940,52
20230810,131700,812715930,5940,5940,5940,5940,0
20230810,131600,812715930,5940,5950,5950,5940,111
20230810,131500,812056580,5940,5940,5940,5940,0
20230810,131400,812056580,5940,5940,5940,5940,0
20230810,131300,812056580,5940,5940,5940,5940,857
20230810,131200,806966000,5940,5940,5940,5940,999
20230810,131100,801031940,5940,5940,5940,5940,30
20230810,131000,800853740,5940,5940,5940,5940,0
20230810,130900,800853740,5940,5940,5940,5940,7
20230810,130800,800812160,5950,5950,5950,5950,1
20230810,130700,800806210,5950,5950,5950,5950,0
20230810,130600,800806210,5950,5950,5950,5950,16
20230810,130500,800711010,5930,5930,5930,5930,100
20230810,130400,800118010,5930,5930,5930,5930,0
20230810,130300,800118010,5930,5930,5930,5930,124
20230810,130200,799382690,5960,5960,5960,5960,1
20230810,130100,799376730,5950,5950,5950,5950,200
20230810,130000,798186730,5960,5960,5960,5960,1
20230810,125900,798180770,5920,5920,5920,5920,235
20230810,125800,796789570,5920,5950,5950,5920,7980
20230810,125700,749387930,5960,5960,5960,5960,67
20230810,125600,748988610,5960,5960,5960,5960,10
20230810,125500,748929010,5960,5960,5960,5960,0
20230810,125400,748929010,5960,5960,5960,5960,0
20230810,125300,748929010,5960,5960,5960,5960,60
20230810,125200,748571410,5960,5960,5960,5960,10
20230810,125100,748511810,5960,5960,5960,5960,4
20230810,125000,748487970,5960,5960,5960,5960,0
20230810,124900,748487970,5960,5960,5960,5960,20
20230810,124800,748368770,5960,5960,5960,5960,0
20230810,124700,748368770,5960,5960,5960,5960,0
20230810,124600,748368770,5960,5960,5960,5960,188
20230810,124500,747248290,5960,5960,5960,5960,4
20230810,124400,747224450,5960,5960,5960,5960,0
20230810,124300,747224450,5960,5960,5960,5960,264
20230810,124200,745651010,5960,5960,5960,5960,10
20230810,124100,745591410,5950,5950,5950,5950,0
20230810,124000,745591410,5950,5950,5950,5950,0
20230810,123900,745591410,5950,5950,5950,5950,0
20230810,123800,745591410,5950,5960,5960,5950,572
20230810,123700,742186810,5960,5960,5960,5960,180
20230810,123600,741114010,5950,5950,5950,5950,1
20230810,123500,741108060,5950,5950,5950,5950,71
20230810,123400,740685610,5950,5960,5960,5950,707
20230810,123300,736476890,5950,5950,5950,5950,0
20230810,123200,736476890,5950,5950,5950,5950,0
20230810,123100,736476890,5950,5950,5950,5950,0
20230810,123000,736476890,5950,5950,5950,5950,0
20230810,122900,736476890,5950,5950,5950,5950,143
20230810,122800,735626040,5950,5950,5950,5950,40
20230810,122700,735388040,5950,5950,5950,5950,0
20230810,122600,735388040,5950,5950,5950,5950,1
20230810,122500,735382090,5950,5950,5950,5950,2
20230810,122400,735370190,5960,5960,5960,5960,3
20230810,122300,735352310,5950,5950,5950,5950,2
20230810,122200,735340410,5950,5950,5950,5950,0
20230810,122100,735340410,5950,5950,5950,5950,0
20230810,122000,735340410,5950,5950,5950,5950,561
20230810,121900,732002460,5950,5950,5950,5950,273
20230810,121800,730378110,5950,5950,5950,5950,0
20230810,121700,730378110,5950,5950,5950,5950,0
20230810,121600,730378110,5950,5950,5950,5950,373
20230810,121500,728158760,5950,5950,5950,5950,30
20230810,121400,727980260,5960,5960,5960,5960,0
20230810,121300,727980260,5960,5960,5960,5960,243
20230810,121200,726531980,5960,5960,5960,5960,68
20230810,121100,726126700,5960,5960,5960,5960,10
20230810,121000,726067100,5960,5960,5970,5960,232
20230810,120900,724684330,5970,5970,5970,5970,0
20230810,120800,724684330,5970,5970,5970,5970,25
20230810,120700,724535080,5970,5970,5970,5970,376
20230810,120600,722290360,5970,5960,5970,5960,629
20230810,120500,718535500,5960,5960,5960,5960,20
20230810,120400,718416300,5960,5960,5960,5960,10
20230810,120300,718356700,5960,5960,5960,5960,244
20230810,120200,716902460,5960,5960,5960,5960,0
20230810,120100,716902460,5960,5960,5960,5960,0
20230810,120000,716902460,5960,5960,5960,5960,50
20230810,115900,716604460,5960,5960,5960,5960,0
20230810,115800,716604460,5960,5950,5960,5950,303
20230810,115700,714798590,5960,5960,5960,5960,70
20230810,115600,714381390,5970,5970,5970,5970,0
20230810,115500,714381390,5970,5960,5970,5960,2
20230810,115400,714369460,5960,5960,5960,5960,1
20230810,115300,714363500,5960,5960,5960,5960,0
20230810,115200,714363500,5960,5960,5960,5960,0
20230810,115100,714363500,5960,5960,5960,5960,4009
20230810,115000,690469860,5970,5970,5970,5970,88
20230810,114900,689944500,5970,5970,5970,5970,0
20230810,114800,689944500,5970,5960,5970,5960,497
20230810,114700,686980430,5970,5970,5970,5970,38
20230810,114600,686753570,5970,5970,5970,5970,1198
20230810,114500,679601510,5950,5950,5950,5950,1
20230810,114400,679595560,5970,5970,5970,5970,40
20230810,114300,679356760,5970,5970,5970,5970,100
20230810,114200,678759760,5950,5950,5950,5950,0
20230810,114100,678759760,5950,5950,5950,5950,168
20230810,114000,677760160,5970,5970,5970,5970,1
20230810,113900,677754190,5970,5960,5970,5960,10
20230810,113800,677694500,5970,5970,5970,5970,1
20230810,113700,677688530,5970,5950,5970,5950,570
20230810,113600,674295430,5970,5960,5980,5960,2704
20230810,113500,658163340,5960,5950,5960,5950,99
20230810,113400,657574280,5950,5940,5950,5940,1412
20230810,113300,649172980,5940,5950,5950,5940,89
20230810,113200,648644300,5950,5950,5950,5950,0
20230810,113100,648644300,5950,5950,5950,5950,5
20230810,113000,648614550,5940,5940,5940,5940,300
20230810,112900,646832550,5940,5940,5940,5940,560
20230810,112800,643506150,5940,5940,5940,5940,0
20230810,112700,643506150,5940,5940,5940,5940,207
20230810,112600,642276570,5940,5940,5940,5940,800
20230810,112500,637524570,5940,5940,5940,5940,5
20230810,112400,637494870,5940,5940,5940,5940,1
20230810,112300,637488930,5920,5930,5930,5920,1500
20230810,112200,628608560,5920,5920,5920,5920,90
20230810,112100,628075760,5920,5950,5950,5920,58
20230810,112000,627732100,5950,5950,5950,5950,30
20230810,111900,627553600,5910,5910,5910,5910,0
20230810,111800,627553600,5910,5930,5930,5910,2377
20230810,111700,613501940,5950,5930,5950,5930,31
20230810,111600,613318090,5930,5930,5930,5930,20
20230810,111500,613199490,5930,5930,5930,5930,150
20230810,111400,612309990,5900,5900,5900,5900,204
20230810,111300,611106390,5900,5930,5930,5900,16714
20230810,111200,512343220,5930,5930,5930,5930,130
20230810,111100,511572320,5930,5930,5930,5930,67
20230810,111000,511175010,5930,5930,5930,5930,0
20230810,110900,511175010,5930,5930,5930,5930,0
20230810,110800,511175010,5930,5940,5940,5930,711
20230810,110700,506956260,5950,5950,5950,5950,0
20230810,110600,506956260,5950,5950,5950,5950,0
20230810,110500,506956260,5950,5950,5950,5950,157
20230810,110400,506022110,5950,5950,5950,5950,0
20230810,110300,506022110,5950,5950,5950,5950,42
20230810,110200,505772210,5950,5950,5950,5950,228
20230810,110100,504415610,5950,5950,5950,5950,293
20230810,110000,502672260,5940,5940,5940,5940,42
20230810,105900,502422780,5940,5940,5940,5940,1
20230810,105800,502416840,5940,5940,5940,5940,50
20230810,105700,502119840,5940,5940,5940,5940,7
20230810,105600,502078260,5950,5950,5960,5950,1059
20230810,105500,495768620,5950,5930,5960,5930,2501
20230810,105400,480888180,5920,5920,5920,5920,50
20230810,105300,480592180,5920,5930,5930,5920,34
20230810,105200,480390860,5920,5920,5920,5920,297
20230810,105100,478632620,5920,5920,5920,5920,0
20230810,105000,478632620,5920,5920,5920,5920,684
20230810,104900,474583340,5920,5920,5920,5920,316
20230810,104800,472712620,5920,5920,5920,5920,20
20230810,104700,472594220,5930,5920,5930,5920,65
20230810,104600,472209170,5920,5920,5920,5920,0
20230810,104500,472209170,5920,5920,5920,5920,50
20230810,104400,471913170,5920,5920,5920,5920,173
20230810,104300,470889010,5920,5930,5930,5920,2009
20230810,104200,458995630,5920,5920,5920,5920,0
20230810,104100,458995630,5920,5920,5920,5920,350
20230810,104000,456923630,5930,5930,5930,5930,101
20230810,103900,456324700,5950,5950,5950,5950,0
20230810,103800,456324700,5950,5920,5950,5920,1028
20230810,103700,450217950,5930,5930,5930,5930,0
20230810,103600,450217950,5930,5920,5930,5920,915
20230810,103500,444799500,5920,5920,5920,5920,0
20230810,103400,444799500,5920,5920,5920,5920,0
20230810,103300,444799500,5920,5920,5920,5920,200
20230810,103200,443615500,5920,5930,5930,5920,390
20230810,103100,441306300,5920,5920,5920,5920,20
20230810,103000,441187900,5920,5920,5920,5920,405
20230810,102900,438790300,5920,5920,5920,5920,495
20230810,102800,435859900,5920,5920,5920,5920,0
20230810,102700,435859900,5920,5920,5920,5920,0
20230810,102600,435859900,5920,5930,5930,5920,1533
20230810,102500,426783210,5930,5930,5930,5930,493
20230810,102400,423859720,5930,5930,5930,5930,0
20230810,102300,423859720,5930,5930,5930,5930,2119
20230810,102200,411294050,5930,5930,5930,5930,0
20230810,102100,411294050,5930,5930,5930,5930,0
20230810,102000,411294050,5930,5930,5930,5930,0
20230810,101900,411294050,5930,5930,5930,5930,0
20230810,101800,411294050,5930,5930,5930,5930,50
20230810,101700,410997550,5930,5930,5930,5930,20
20230810,101600,410878950,5930,5930,5930,5930,40
20230810,101500,410641750,5930,5930,5930,5930,170
20230810,101400,409633650,5920,5920,5920,5920,10
20230810,101300,409574450,5920,5920,5930,5920,415
20230810,101200,407114400,5930,5910,5930,5910,534
20230810,101100,403953150,5920,5920,5920,5920,28
20230810,101000,403787390,5910,5910,5910,5910,1292
20230810,100900,396151670,5910,5910,5910,5910,68
20230810,100800,395749790,5910,5920,5920,5910,154
20230810,100700,394839110,5910,5910,5910,5910,0
20230810,100600,394839110,5910,5910,5910,5910,15
20230810,100500,394750460,5920,5920,5920,5920,242
20230810,100400,393317820,5920,5920,5920,5910,1491
20230810,100300,384503950,5920,5920,5920,5920,0
20230810,100200,384503950,5920,5920,5920,5920,59
20230810,100100,384154670,5920,5920,5920,5910,601
20230810,100000,380599260,5920,5920,5920,5920,400
20230810,095900,378231260,5920,5920,5920,5920,20
20230810,095800,378112860,5920,5920,5920,5920,344
20230810,095700,376076380,5920,5920,5920,5920,0
20230810,095600,376076380,5920,5920,5920,5920,60
20230810,095500,375721180,5920,5920,5920,5920,392
20230810,095400,373400540,5920,5920,5920,5920,144
20230810,095300,372548060,5940,5940,5940,5940,5
20230810,095200,372518360,5920,5920,5920,5920,150
20230810,095100,371630360,5920,5920,5920,5920,2359
20230810,095000,357665080,5920,5920,5920,5920,30
20230810,094900,357487480,5920,5930,5930,5920,2001
20230810,094800,345641060,5920,5930,5930,5920,5237
20230810,094700,314633020,5930,5930,5940,5930,1037
20230810,094600,308483560,5930,5940,5940,5930,1842
20230810,094500,297560490,5940,5940,5940,5940,75
20230810,094400,297114990,5940,5940,5940,5930,1888
20230810,094300,285900370,5930,5930,5930,5930,130
20230810,094200,285129470,5930,5940,5940,5930,301
20230810,094100,283341540,5930,5930,5930,5930,800
20230810,094000,278597540,5930,5930,5930,5930,2961
20230810,093900,261038810,5930,5950,5950,5930,570
20230810,093800,257653000,5950,5950,5950,5950,104
20230810,093700,257034200,5940,5940,5940,5920,1333
20230810,093600,249122180,5940,5920,5940,5920,176
20230810,093500,248079780,5920,5940,5940,5920,122
20230810,093400,247357500,5920,5920,5940,5920,238
20230810,093300,245948500,5920,5940,5940,5920,543
20230810,093200,242728800,5940,5940,5940,5940,25
20230810,093100,242580300,5940,5940,5940,5920,306
20230810,093000,240767290,5930,5930,5930,5930,8869
20230810,092900,188174120,5940,5930,5940,5930,308
20230810,092800,186346280,5930,5930,5930,5930,7
20230810,092700,186304770,5930,5930,5930,5930,542
20230810,092600,183090710,5940,5940,5940,5940,10
20230810,092500,183031310,5930,5940,5940,5930,910
20230810,092400,177634910,5930,5930,5930,5930,101
20230810,092300,177035980,5930,5920,5930,5920,233
20230810,092200,175655120,5920,5930,5930,5920,160
20230810,092100,174707420,5920,5930,5940,5920,1785
20230810,092000,164114370,5930,5930,5930,5930,412
20230810,091900,161671210,5940,5930,5940,5920,67
20230810,091800,161274370,5930,5940,5940,5930,239
20230810,091700,159854720,5950,5950,5950,5910,718
20230810,091600,155606950,5950,5930,5950,5920,4148
20230810,091500,131022160,5910,5920,5930,5910,224
20230810,091400,129697550,5930,5920,5930,5900,1553
20230810,091300,120520980,5910,5920,5920,5910,20
20230810,091200,120402590,5920,5920,5920,5910,1749
20230810,091100,110054510,5920,5900,5920,5900,3038
20230810,091000,92129510,5900,5920,5920,5900,3415
20230810,090900,71969960,5920,5900,5920,5900,569
20230810,090800,68611480,5900,5910,5920,5900,1402
20230810,090700,60338440,5910,5920,5920,5910,1301
20230810,090600,52645680,5930,5950,5950,5920,4454
20230810,090500,26259870,5980,5980,5980,5970,184
20230810,090400,25159600,5980,5980,5980,5940,827
20230810,090300,20242140,5980,5930,5980,5930,1088
20230810,090200,13787400,5930,5930,5930,5930,297
20230810,090100,12026190,5930,5980,5980,5930,841
20230810,090000,7027020,5940,5940,5940,5940,1183