KissMeData/005160/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184200,2026362480,5740,5740,5740,5740,7120
20230814,184100,2026362480,5740,5740,5740,5740,0
20230814,184000,2026362480,5740,5740,5740,5740,0
20230814,183900,2026362480,5740,5740,5740,5740,0
20230814,183800,2026362480,5740,5740,5740,5740,0
20230814,183700,2026362480,5740,5740,5740,5740,0
20230814,183600,2026362480,5740,5740,5740,5740,0
20230814,183500,2026362480,5740,5740,5740,5740,0
20230814,183400,2026362480,5740,5740,5740,5740,0
20230814,183300,2026362480,5740,5740,5740,5740,0
20230814,183200,2026362480,5740,5740,5740,5740,0
20230814,183100,2026362480,5740,5740,5740,5740,0
20230814,183000,2026362480,5740,5740,5740,5740,0
20230814,182900,2026362480,5740,5740,5740,5740,0
20230814,182800,2026362480,5740,5740,5740,5740,0
20230814,182700,2026362480,5740,5740,5740,5740,0
20230814,182600,2026362480,5740,5740,5740,5740,0
20230814,182500,2026362480,5740,5740,5740,5740,0
20230814,182400,2026362480,5740,5740,5740,5740,0
20230814,182300,2026362480,5740,5740,5740,5740,0
20230814,182200,2026362480,5740,5740,5740,5740,0
20230814,182100,2026362480,5740,5740,5740,5740,0
20230814,182000,2026362480,5740,5740,5740,5740,0
20230814,181900,2026362480,5740,5740,5740,5740,0
20230814,181800,2026362480,5740,5740,5740,5740,0
20230814,181700,2026362480,5740,5740,5740,5740,0
20230814,181600,2026362480,5740,5740,5740,5740,0
20230814,181500,2026362480,5740,5740,5740,5740,0
20230814,181400,2026362480,5740,5740,5740,5740,0
20230814,181300,2026362480,5740,5740,5740,5740,0
20230814,181200,2026362480,5740,5740,5740,5740,7120
20230814,181100,2026362480,5740,5740,5740,5740,0
20230814,181000,2026362480,5740,5740,5740,5740,0
20230814,180900,2026362480,5740,5740,5740,5740,0
20230814,180800,2026362480,5740,5740,5740,5740,0
20230814,180700,2026362480,5740,5740,5740,5740,0
20230814,180600,2026362480,5740,5740,5740,5740,0
20230814,180500,2026362480,5740,5740,5740,5740,0
20230814,180400,2026362480,5740,5740,5740,5740,0
20230814,180300,2026362480,5740,5740,5740,5740,0
20230814,180200,2026362480,5740,5740,5740,5740,0
20230814,180100,2026362480,5740,5740,5740,5740,0
20230814,180000,2026362480,5740,5740,5740,5740,0
20230814,175900,2026362480,5740,5740,5740,5740,0
20230814,175800,2026362480,5740,5740,5740,5740,0
20230814,175700,2026362480,5740,5740,5740,5740,0
20230814,175600,2026362480,5740,5740,5740,5740,0
20230814,175500,2026362480,5740,5740,5740,5740,0
20230814,175400,2026362480,5740,5740,5740,5740,0
20230814,175300,2026362480,5740,5740,5740,5740,0
20230814,175200,2026362480,5740,5740,5740,5740,0
20230814,175100,2026362480,5740,5740,5740,5740,0
20230814,175000,2026362480,5740,5740,5740,5740,0
20230814,174900,2026362480,5740,5740,5740,5740,0
20230814,174800,2026362480,5740,5740,5740,5740,0
20230814,174700,2026362480,5740,5740,5740,5740,0
20230814,174600,2026362480,5740,5740,5740,5740,0
20230814,174500,2026362480,5740,5740,5740,5740,0
20230814,174400,2026362480,5740,5740,5740,5740,0
20230814,174300,2026362480,5740,5740,5740,5740,0
20230814,174200,2026362480,5740,5740,5740,5740,7120
20230814,174100,2026362480,5740,5740,5740,5740,0
20230814,174000,2026362480,5740,5740,5740,5740,0
20230814,173900,2026362480,5740,5740,5740,5740,0
20230814,173800,2026362480,5740,5740,5740,5740,0
20230814,173700,2026362480,5740,5740,5740,5740,0
20230814,173600,2026362480,5740,5740,5740,5740,0
20230814,173500,2026362480,5740,5740,5740,5740,0
20230814,173400,2026362480,5740,5740,5740,5740,0
20230814,173300,2026362480,5740,5740,5740,5740,0
20230814,173200,2026362480,5740,5740,5740,5740,0
20230814,173100,2026362480,5740,5740,5740,5740,0
20230814,173000,2026362480,5740,5740,5740,5740,0
20230814,172900,2026362480,5740,5740,5740,5740,0
20230814,172800,2026362480,5740,5740,5740,5740,0
20230814,172700,2026362480,5740,5740,5740,5740,0
20230814,172600,2026362480,5740,5740,5740,5740,0
20230814,172500,2026362480,5740,5740,5740,5740,0
20230814,172400,2026362480,5740,5740,5740,5740,0
20230814,172300,2026362480,5740,5740,5740,5740,0
20230814,172200,2026362480,5740,5740,5740,5740,0
20230814,172100,2026362480,5740,5740,5740,5740,0
20230814,172000,2026362480,5740,5740,5740,5740,0
20230814,171900,2026362480,5740,5740,5740,5740,0
20230814,171800,2026362480,5740,5740,5740,5740,0
20230814,171700,2026362480,5740,5740,5740,5740,0
20230814,171600,2026362480,5740,5740,5740,5740,0
20230814,171500,2026362480,5740,5740,5740,5740,0
20230814,171400,2026362480,5740,5740,5740,5740,0
20230814,171300,2026362480,5740,5740,5740,5740,0
20230814,171200,2026362480,5740,5740,5740,5740,7120
20230814,171100,2026362480,5740,5740,5740,5740,0
20230814,171000,2026362480,5740,5740,5740,5740,0
20230814,170900,2026362480,5740,5740,5740,5740,0
20230814,170800,2026362480,5740,5740,5740,5740,0
20230814,170700,2026362480,5740,5740,5740,5740,0
20230814,170600,2026362480,5740,5740,5740,5740,0
20230814,170500,2026362480,5740,5740,5740,5740,0
20230814,170400,2026362480,5740,5740,5740,5740,0
20230814,170300,2026362480,5740,5740,5740,5740,0
20230814,170200,2026362480,5740,5740,5740,5740,0
20230814,170100,2026362480,5740,5740,5740,5740,0
20230814,170000,2026362480,5740,5740,5740,5740,0
20230814,165900,2026362480,5740,5740,5740,5740,0
20230814,165800,2026362480,5740,5740,5740,5740,0
20230814,165700,2026362480,5740,5740,5740,5740,0
20230814,165600,2026362480,5740,5740,5740,5740,0
20230814,165500,2026362480,5740,5740,5740,5740,0
20230814,165400,2026362480,5740,5740,5740,5740,0
20230814,165300,2026362480,5740,5740,5740,5740,0
20230814,165200,2026362480,5740,5740,5740,5740,0
20230814,165100,2026362480,5740,5740,5740,5740,0
20230814,165000,2026362480,5740,5740,5740,5740,0
20230814,164900,2026362480,5740,5740,5740,5740,0
20230814,164800,2026362480,5740,5740,5740,5740,0
20230814,164700,2026362480,5740,5740,5740,5740,0
20230814,164600,2026362480,5740,5740,5740,5740,0
20230814,164500,2026362480,5740,5740,5740,5740,0
20230814,164400,2026362480,5740,5740,5740,5740,0
20230814,164300,2026362480,5740,5740,5740,5740,0
20230814,164200,2026362480,5740,5740,5740,5740,7120
20230814,164100,2026362480,5740,5740,5740,5740,0
20230814,164000,2026362480,5740,5740,5740,5740,0
20230814,163900,2026362480,5740,5740,5740,5740,0
20230814,163800,2026362480,5740,5740,5740,5740,0
20230814,163700,2026362480,5740,5740,5740,5740,0
20230814,163600,2026362480,5740,5740,5740,5740,0
20230814,163500,2026362480,5740,5740,5740,5740,0
20230814,163400,2026362480,5740,5740,5740,5740,0
20230814,163300,2026362480,5740,5740,5740,5740,0
20230814,163200,2026362480,5740,5740,5740,5740,0
20230814,163100,2026362480,5740,5740,5740,5740,0
20230814,163000,2026362480,5740,5740,5740,5740,0
20230814,162900,2026362480,5740,5740,5740,5740,0
20230814,162800,2026362480,5740,5740,5740,5740,0
20230814,162700,2026362480,5740,5740,5740,5740,0
20230814,162600,2026362480,5740,5740,5740,5740,0
20230814,162500,2026362480,5740,5740,5740,5740,0
20230814,162400,2026362480,5740,5740,5740,5740,0
20230814,162300,2026362480,5740,5740,5740,5740,0
20230814,162200,2026362480,5740,5740,5740,5740,0
20230814,162100,2026362480,5740,5740,5740,5740,0
20230814,162000,2026362480,5740,5740,5740,5740,0
20230814,161900,2026362480,5740,5740,5740,5740,0
20230814,161800,2026362480,5740,5740,5740,5740,0
20230814,161700,2026362480,5740,5740,5740,5740,0
20230814,161600,2026362480,5740,5740,5740,5740,0
20230814,161500,2026362480,5740,5740,5740,5740,0
20230814,161400,2026362480,5740,5740,5740,5740,0
20230814,161300,2026362480,5740,5740,5740,5740,0
20230814,161200,2026362480,5740,5740,5740,5740,7120
20230814,161100,2026362480,5740,5740,5740,5740,0
20230814,161000,2026362480,5740,5740,5740,5740,0
20230814,160900,2026362480,5740,5740,5740,5740,0
20230814,160800,2026362480,5740,5740,5740,5740,0
20230814,160700,2026362480,5740,5740,5740,5740,0
20230814,160600,2026362480,5740,5740,5740,5740,0
20230814,160500,2026362480,5740,5740,5740,5740,0
20230814,160400,2026362480,5740,5740,5740,5740,0
20230814,160300,2026362480,5740,5740,5740,5740,0
20230814,160200,2026362480,5740,5740,5740,5740,0
20230814,160100,2026362480,5740,5740,5740,5740,0
20230814,160000,2026362480,5740,5740,5740,5740,0
20230814,155900,2026362480,5740,5740,5740,5740,0
20230814,155800,2026362480,5740,5740,5740,5740,0
20230814,155700,2026362480,5740,5740,5740,5740,0
20230814,155600,2026362480,5740,5740,5740,5740,0
20230814,155500,2026362480,5740,5740,5740,5740,0
20230814,155400,2026362480,5740,5740,5740,5740,0
20230814,155300,2026362480,5740,5740,5740,5740,0
20230814,155200,2026362480,5740,5740,5740,5740,0
20230814,155100,2026362480,5740,5740,5740,5740,0
20230814,155000,2026362480,5740,5740,5740,5740,0
20230814,154900,2026362480,5740,5740,5740,5740,0
20230814,154800,2026362480,5740,5740,5740,5740,0
20230814,154700,2026362480,5740,5740,5740,5740,0
20230814,154600,2026362480,5740,5740,5740,5740,0
20230814,154500,2026362480,5740,5740,5740,5740,0
20230814,154400,2026362480,5740,5740,5740,5740,0
20230814,154300,2026362480,5740,5740,5740,5740,0
20230814,154200,2026362480,5740,5740,5740,5740,7120
20230814,154100,2026362480,5740,5740,5740,5740,0
20230814,154000,2026362480,5740,5740,5740,5740,0
20230814,153900,2026362480,5740,5740,5740,5740,0
20230814,153800,2026362480,5740,5740,5740,5740,0
20230814,153700,2026362480,5740,5740,5740,5740,0
20230814,153600,2026362480,5740,5740,5740,5740,0
20230814,153500,2026362480,5740,5740,5740,5740,0
20230814,153400,2026362480,5740,5740,5740,5740,0
20230814,153300,2026362480,5740,5740,5740,5740,0
20230814,153200,2026362480,5740,5740,5740,5740,0
20230814,153100,2026362480,5740,5740,5740,5740,0
20230814,153000,2026362480,5740,5740,5740,5740,7120
20230814,152900,1985493680,5770,5770,5770,5770,0
20230814,152800,1985493680,5770,5770,5770,5770,0
20230814,152700,1985493680,5770,5770,5770,5770,0
20230814,152600,1985493680,5770,5770,5770,5770,0
20230814,152500,1985493680,5770,5770,5770,5770,0
20230814,152400,1985493680,5770,5770,5770,5770,0
20230814,152300,1985493680,5770,5770,5770,5770,0
20230814,152200,1985493680,5770,5770,5770,5770,0
20230814,152100,1985493680,5770,5770,5770,5770,0
20230814,152000,1985493680,5770,5770,5770,5770,0
20230814,151900,1985493680,5770,5760,5770,5750,681
20230814,151800,1981571610,5760,5750,5760,5750,631
20230814,151700,1977943240,5750,5750,5750,5740,98
20230814,151600,1977380010,5750,5750,5750,5750,190
20230814,151500,1976287510,5750,5740,5750,5740,1690
20230814,151400,1966585700,5740,5750,5750,5740,1605
20230814,151300,1957370640,5750,5750,5750,5750,5
20230814,151200,1957341890,5750,5750,5750,5750,242
20230814,151100,1955950390,5750,5750,5750,5750,1
20230814,151000,1955944640,5750,5750,5750,5750,0
20230814,150900,1955944640,5750,5750,5750,5750,164
20230814,150800,1955001640,5740,5750,5750,5740,208
20230814,150700,1953805670,5750,5750,5750,5750,424
20230814,150600,1951367670,5740,5740,5740,5740,1762
20230814,150500,1941253790,5750,5750,5750,5750,1325
20230814,150400,1933635040,5750,5760,5760,5750,2513
20230814,150300,1919184300,5770,5750,5770,5750,548
20230814,150200,1916022740,5760,5770,5770,5760,24
20230814,150100,1915884330,5770,5760,5770,5760,30
20230814,150000,1915711240,5770,5750,5770,5750,297
20230814,145900,1914001490,5760,5760,5760,5760,0
20230814,145800,1914001490,5760,5760,5760,5760,12
20230814,145700,1913932370,5760,5770,5770,5760,292
20230814,145600,1912249650,5770,5770,5770,5770,1
20230814,145500,1912243880,5780,5780,5780,5780,23
20230814,145400,1912110940,5780,5780,5780,5780,200
20230814,145300,1910954940,5760,5760,5760,5760,110
20230814,145200,1910321340,5760,5760,5760,5760,377
20230814,145100,1908149820,5770,5790,5790,5770,759
20230814,145000,1903770090,5790,5790,5790,5790,170
20230814,144900,1902785790,5790,5790,5790,5790,499
20230814,144800,1899896580,5790,5790,5790,5780,422
20230814,144700,1897453400,5790,5790,5790,5790,428
20230814,144600,1894975280,5790,5770,5790,5770,966
20230814,144500,1889388140,5790,5790,5790,5780,1068
20230814,144400,1883211630,5790,5760,5800,5760,2011
20230814,144300,1871623820,5760,5760,5760,5760,627
20230814,144200,1868012300,5760,5760,5760,5740,2531
20230814,144100,1853470310,5760,5760,5760,5760,426
20230814,144000,1851016550,5760,5750,5760,5750,732
20230814,143900,1846803940,5740,5750,5750,5740,953
20230814,143800,1841324290,5750,5740,5750,5740,457
20230814,143700,1838696660,5740,5740,5740,5740,202
20230814,143600,1837537180,5740,5740,5740,5740,1
20230814,143500,1837531440,5740,5740,5740,5740,102
20230814,143400,1836945960,5740,5740,5740,5740,54
20230814,143300,1836636000,5740,5740,5740,5740,10
20230814,143200,1836578600,5740,5740,5750,5740,113
20230814,143100,1835929950,5740,5740,5750,5740,1380
20230814,143000,1828008590,5750,5750,5750,5750,379
20230814,142900,1825829340,5750,5770,5770,5750,1590
20230814,142800,1816672660,5770,5780,5780,5770,3
20230814,142700,1816655340,5800,5760,5800,5760,821
20230814,142600,1811925050,5760,5760,5760,5760,672
20230814,142500,1808054330,5760,5760,5760,5760,0
20230814,142400,1808054330,5760,5770,5770,5760,468
20230814,142300,1805354970,5770,5770,5770,5770,19
20230814,142200,1805245340,5770,5780,5780,5770,236
20230814,142100,1803881460,5780,5800,5800,5780,264
20230814,142000,1802355260,5780,5790,5790,5780,626
20230814,141900,1798731560,5790,5790,5790,5790,283
20230814,141800,1797092990,5790,5790,5790,5790,53
20230814,141700,1796786120,5780,5780,5780,5780,0
20230814,141600,1796786120,5780,5750,5780,5740,1272
20230814,141500,1789465850,5760,5740,5760,5740,2296
20230814,141400,1776250080,5750,5750,5750,5750,50
20230814,141300,1775962580,5740,5740,5740,5740,130
20230814,141200,1775216380,5740,5740,5740,5740,1505
20230814,141100,1766577680,5740,5750,5750,5740,5
20230814,141000,1766548940,5740,5750,5760,5740,1059
20230814,140900,1760460690,5750,5730,5750,5730,3776
20230814,140800,1738786500,5740,5730,5740,5730,193
20230814,140700,1737678690,5740,5750,5750,5740,3667
20230814,140600,1716615390,5750,5750,5750,5750,400
20230814,140500,1714315390,5760,5750,5760,5750,205
20230814,140400,1713135590,5760,5760,5760,5760,4
20230814,140300,1713112550,5750,5750,5750,5750,100
20230814,140200,1712537550,5750,5750,5750,5750,0
20230814,140100,1712537550,5750,5750,5750,5750,1
20230814,140000,1712531800,5750,5750,5750,5750,103
20230814,135900,1711939550,5750,5750,5750,5750,0
20230814,135800,1711939550,5750,5750,5750,5750,268
20230814,135700,1710398550,5750,5750,5750,5750,93
20230814,135600,1709863800,5750,5750,5750,5750,74
20230814,135500,1709438300,5750,5750,5750,5750,163
20230814,135400,1708501050,5750,5750,5750,5750,1801
20230814,135300,1698145300,5740,5740,5740,5740,1476
20230814,135200,1689673060,5750,5750,5750,5750,54
20230814,135100,1689362560,5750,5740,5750,5740,638
20230814,135000,1685699610,5750,5740,5750,5740,200
20230814,134900,1684550610,5740,5750,5750,5740,501
20230814,134800,1681669870,5750,5750,5750,5750,103
20230814,134700,1681077620,5750,5750,5750,5750,639
20230814,134600,1677403370,5740,5740,5740,5740,0
20230814,134500,1677403370,5740,5740,5740,5740,100
20230814,134400,1676829370,5740,5740,5740,5740,1200
20230814,134300,1669941370,5740,5740,5740,5740,760
20230814,134200,1665578970,5740,5740,5740,5740,400
20230814,134100,1663282970,5740,5740,5740,5740,154
20230814,134000,1662399010,5740,5740,5740,5740,1100
20230814,133900,1656085010,5750,5750,5750,5750,10
20230814,133800,1656027510,5750,5750,5750,5750,100
20230814,133700,1655452510,5740,5740,5740,5740,1102
20230814,133600,1649127030,5740,5740,5740,5740,0
20230814,133500,1649127030,5740,5740,5740,5740,411
20230814,133400,1646767890,5750,5740,5750,5740,569
20230814,133300,1643496790,5740,5740,5750,5740,5394
20230814,133200,1612525230,5730,5730,5730,5730,0
20230814,133100,1612525230,5730,5730,5730,5730,1000
20230814,133000,1606795230,5730,5730,5730,5730,100
20230814,132900,1606222230,5750,5750,5750,5750,50
20230814,132800,1605934730,5750,5750,5750,5750,0
20230814,132700,1605934730,5750,5740,5750,5740,707
20230814,132600,1601869580,5730,5730,5730,5730,0
20230814,132500,1601869580,5730,5740,5750,5730,836
20230814,132400,1597071610,5740,5740,5740,5740,1000
20230814,132300,1591331610,5740,5740,5740,5740,0
20230814,132200,1591331610,5740,5740,5740,5740,0
20230814,132100,1591331610,5740,5750,5750,5740,19474
20230814,132000,1479376860,5750,5760,5760,5750,1367
20230814,131900,1471503940,5770,5770,5770,5770,0
20230814,131800,1471503940,5770,5770,5770,5760,2010
20230814,131700,1459908050,5770,5770,5770,5770,4
20230814,131600,1459884970,5770,5770,5770,5770,0
20230814,131500,1459884970,5770,5780,5780,5770,105
20230814,131400,1459279070,5790,5790,5790,5790,10
20230814,131300,1459221170,5790,5780,5790,5770,61
20230814,131200,1458868630,5780,5780,5780,5780,1
20230814,131100,1458862850,5770,5770,5770,5770,5
20230814,131000,1458834000,5770,5770,5770,5770,100
20230814,130900,1458257000,5780,5780,5780,5780,10
20230814,130800,1458199200,5780,5780,5780,5780,130
20230814,130700,1457447800,5770,5770,5770,5770,0
20230814,130600,1457447800,5770,5770,5770,5770,100
20230814,130500,1456870800,5760,5760,5760,5760,0
20230814,130400,1456870800,5760,5780,5780,5760,2000
20230814,130300,1445343220,5780,5800,5800,5780,29
20230814,130200,1445175120,5810,5810,5810,5810,1
20230814,130100,1445169310,5790,5780,5790,5780,101
20230814,130000,1444585520,5800,5780,5800,5780,4432
20230814,125900,1418893620,5780,5780,5780,5780,0
20230814,125800,1418893620,5780,5780,5780,5780,0
20230814,125700,1418893620,5780,5780,5780,5780,10
20230814,125600,1418835820,5760,5760,5760,5760,340
20230814,125500,1416877420,5780,5780,5780,5780,0
20230814,125400,1416877420,5780,5780,5780,5780,250
20230814,125300,1415432420,5780,5760,5780,5760,101
20230814,125200,1414850640,5780,5780,5780,5780,5
20230814,125100,1414821740,5780,5760,5780,5760,101
20230814,125000,1414239960,5770,5770,5770,5770,45
20230814,124900,1413980310,5760,5770,5780,5760,25
20230814,124800,1413836160,5780,5780,5780,5780,1
20230814,124700,1413830380,5760,5760,5760,5760,0
20230814,124600,1413830380,5760,5760,5760,5760,100
20230814,124500,1413254380,5760,5780,5780,5760,312
20230814,124400,1411453660,5780,5780,5780,5780,30
20230814,124300,1411280260,5770,5770,5770,5770,5
20230814,124200,1411251410,5770,5780,5780,5770,1808
20230814,124100,1400819050,5780,5780,5780,5770,103
20230814,124000,1400224710,5770,5770,5770,5770,0
20230814,123900,1400224710,5770,5770,5770,5770,70
20230814,123800,1399820810,5770,5770,5770,5770,1499
20230814,123700,1391171580,5770,5760,5770,5760,226
20230814,123600,1389869560,5760,5760,5760,5760,426
20230814,123500,1387415800,5760,5760,5760,5760,0
20230814,123400,1387415800,5760,5760,5760,5760,150
20230814,123300,1386551800,5760,5760,5760,5760,92
20230814,123200,1386021880,5760,5760,5760,5760,0
20230814,123100,1386021880,5760,5760,5760,5760,111
20230814,123000,1385382520,5770,5770,5770,5770,207
20230814,122900,1384188130,5770,5770,5770,5770,550
20230814,122800,1381014630,5770,5760,5770,5760,1032
20230814,122700,1375069990,5770,5770,5770,5770,730
20230814,122600,1370857890,5770,5770,5770,5760,306
20230814,122500,1369093270,5770,5770,5770,5770,0
20230814,122400,1369093270,5770,5760,5770,5760,1005
20230814,122300,1363304420,5760,5760,5760,5760,0
20230814,122200,1363304420,5760,5760,5760,5760,0
20230814,122100,1363304420,5760,5770,5770,5760,130
20230814,122000,1362555320,5770,5770,5770,5770,40
20230814,121900,1362324520,5770,5760,5770,5760,1267
20230814,121800,1355026580,5770,5770,5770,5770,271
20230814,121700,1353462910,5780,5780,5780,5780,0
20230814,121600,1353462910,5780,5770,5780,5770,103
20230814,121500,1352868570,5760,5770,5770,5760,2444
20230814,121400,1338771690,5770,5770,5770,5770,503
20230814,121300,1335869380,5770,5770,5770,5770,10
20230814,121200,1335811680,5770,5770,5770,5770,1
20230814,121100,1335805910,5760,5770,5770,5760,282
20230814,121000,1334181570,5770,5770,5770,5770,1
20230814,120900,1334175800,5760,5760,5760,5760,292
20230814,120800,1332493880,5760,5760,5760,5760,1000
20230814,120700,1326733880,5760,5760,5760,5760,0
20230814,120600,1326733880,5760,5760,5770,5760,256
20230814,120500,1325257820,5760,5760,5760,5760,865
20230814,120400,1320275420,5760,5770,5770,5760,1094
20230814,120300,1313973930,5760,5760,5760,5760,4711
20230814,120200,1286838570,5770,5770,5770,5760,439
20230814,120100,1284305740,5760,5760,5770,5760,226
20230814,120000,1283002880,5760,5760,5760,5760,111
20230814,115900,1282363520,5760,5760,5760,5760,166
20230814,115800,1281407360,5760,5760,5760,5760,80
20230814,115700,1280946560,5760,5770,5770,5760,1118
20230814,115600,1274495800,5760,5770,5770,5760,139
20230814,115500,1273695150,5760,5760,5760,5760,0
20230814,115400,1273695150,5760,5760,5760,5760,0
20230814,115300,1273695150,5760,5760,5760,5760,273
20230814,115200,1272122670,5760,5750,5760,5750,273
20230814,115100,1270551190,5760,5760,5760,5760,10
20230814,115000,1270493590,5760,5760,5760,5760,393
20230814,114900,1268229910,5750,5750,5750,5750,0
20230814,114800,1268229910,5750,5750,5750,5750,0
20230814,114700,1268229910,5750,5750,5750,5750,225
20230814,114600,1266936160,5760,5750,5760,5750,4744
20230814,114500,1239658150,5760,5760,5760,5760,454
20230814,114400,1237043110,5750,5750,5750,5750,489
20230814,114300,1234231360,5760,5760,5760,5760,10
20230814,114200,1234173760,5760,5750,5760,5750,836
20230814,114100,1229366720,5760,5760,5760,5760,4496
20230814,114000,1203469760,5760,5770,5770,5760,19
20230814,113900,1203360150,5770,5760,5770,5760,302
20230814,113800,1201619610,5770,5760,5770,5760,686
20230814,113700,1197667890,5760,5770,5770,5760,172
20230814,113600,1196676830,5760,5760,5770,5760,406
20230814,113500,1194337270,5760,5760,5760,5760,13
20230814,113400,1194262390,5760,5760,5760,5760,50
20230814,113300,1193974390,5760,5760,5760,5760,1
20230814,113200,1193968630,5760,5760,5760,5760,120
20230814,113100,1193277430,5770,5770,5770,5770,105
20230814,113000,1192671580,5770,5770,5770,5760,56
20230814,112900,1192348860,5770,5770,5770,5770,10
20230814,112800,1192291160,5770,5770,5770,5770,1
20230814,112700,1192285390,5770,5770,5770,5760,668
20230814,112600,1188432030,5780,5780,5780,5780,53
20230814,112500,1188125690,5790,5830,5830,5790,3041
20230814,112400,1170479990,5820,5820,5820,5820,211
20230814,112300,1169251970,5830,5840,5840,5830,544
20230814,112200,1166075450,5840,5820,5840,5820,160
20230814,112100,1165144050,5820,5840,5840,5820,1018
20230814,112000,1159209900,5840,5850,5860,5840,258
20230814,111900,1157700510,5840,5870,5870,5840,2048
20230814,111800,1145721530,5870,5880,5880,5850,1123
20230814,111700,1139142020,5880,5870,5880,5860,655
20230814,111600,1135296310,5870,5860,5880,5860,640
20230814,111500,1131539600,5860,5860,5890,5860,1188
20230814,111400,1124575450,5860,5860,5860,5860,474
20230814,111300,1121797810,5860,5860,5860,5850,512
20230814,111200,1118798400,5860,5870,5870,5850,1970
20230814,111100,1107266770,5870,5870,5880,5860,649
20230814,111000,1103456900,5870,5870,5880,5850,2013
20230814,110900,1091642520,5860,5830,5860,5830,1765
20230814,110800,1081304240,5840,5830,5850,5830,828
20230814,110700,1076468330,5830,5820,5830,5820,1889
20230814,110600,1065471860,5820,5820,5820,5810,1574
20230814,110500,1056322880,5820,5800,5820,5800,401
20230814,110400,1053992170,5800,5800,5800,5800,556
20230814,110300,1050767370,5790,5780,5790,5770,496
20230814,110200,1047896470,5780,5790,5790,5780,494
20230814,110100,1045039140,5780,5790,5800,5780,1702
20230814,110000,1035184250,5790,5780,5790,5780,1509
20230814,105900,1026447880,5790,5760,5790,5760,642
20230814,105800,1022740630,5780,5780,5780,5780,156
20230814,105700,1021838950,5760,5770,5780,5760,412
20230814,105600,1019460960,5760,5770,5770,5760,1536
20230814,105500,1010613550,5770,5770,5770,5770,1260
20230814,105400,1003343350,5760,5760,5760,5760,0
20230814,105300,1003343350,5760,5760,5760,5760,400
20230814,105200,1001039350,5760,5760,5760,5750,1845
20230814,105100,990413150,5760,5760,5760,5760,11
20230814,105000,990349790,5760,5760,5760,5760,3
20230814,104900,990332510,5760,5770,5770,5760,4629
20230814,104800,963665790,5780,5780,5780,5780,1250
20230814,104700,956440790,5760,5780,5780,5760,689
20230814,104600,952468740,5770,5770,5770,5770,77
20230814,104500,952024450,5770,5780,5780,5770,1331
20230814,104400,944344570,5780,5770,5780,5770,24
20230814,104300,944205950,5780,5760,5780,5760,1128
20230814,104200,937698310,5770,5770,5780,5770,148
20230814,104100,936843620,5770,5770,5770,5770,177
20230814,104000,935822330,5770,5760,5770,5760,172
20230814,103900,934829940,5770,5770,5770,5770,531
20230814,103800,931766070,5760,5760,5760,5760,100
20230814,103700,931190070,5760,5760,5760,5760,1346
20230814,103600,923437110,5760,5770,5770,5760,399
20230814,103500,921138760,5770,5760,5770,5760,1010
20230814,103400,915321060,5760,5760,5760,5760,0
20230814,103300,915321060,5760,5770,5770,5760,1540
20230814,103200,906447450,5770,5770,5780,5770,713
20230814,103100,902333140,5770,5770,5770,5770,51
20230814,103000,902038870,5770,5770,5770,5770,59
20230814,102900,901698440,5770,5770,5770,5760,105
20230814,102800,901093600,5760,5770,5770,5760,268
20230814,102700,899549420,5760,5770,5770,5760,175
20230814,102600,898541170,5770,5770,5770,5770,409
20230814,102500,896181240,5770,5770,5770,5770,491
20230814,102400,893348170,5760,5760,5760,5760,550
20230814,102300,890180170,5760,5760,5760,5760,284
20230814,102200,888544330,5760,5760,5760,5760,1045
20230814,102100,882525130,5760,5760,5770,5760,1042
20230814,102000,876523200,5760,5750,5760,5750,13799
20230814,101900,797173950,5750,5750,5760,5750,2914
20230814,101800,780408450,5770,5770,5770,5770,184
20230814,101700,779346770,5770,5750,5770,5750,60
20230814,101600,779000590,5750,5750,5750,5750,6331
20230814,101500,742597340,5750,5760,5790,5750,5274
20230814,101400,712234170,5760,5790,5790,5760,1001
20230814,101300,706465760,5790,5780,5790,5760,1253
20230814,101200,699244790,5760,5760,5760,5760,500
20230814,101100,696364790,5760,5760,5790,5760,642
20230814,101000,692666200,5770,5770,5790,5770,5019
20230814,100900,663706210,5770,5780,5780,5770,27
20230814,100800,663550400,5770,5800,5800,5770,8438
20230814,100700,614778810,5800,5790,5800,5790,1491
20230814,100600,606145770,5790,5790,5810,5780,7663
20230814,100500,561800640,5790,5810,5810,5790,8843
20230814,100400,510535590,5810,5820,5820,5810,371
20230814,100300,508379980,5810,5810,5810,5800,1829
20230814,100200,497756590,5810,5810,5820,5810,4630
20230814,100100,470856240,5810,5820,5820,5810,4386
20230814,100000,445347850,5820,5830,5830,5820,1020
20230814,095900,439411250,5830,5830,5830,5830,320
20230814,095800,437545650,5830,5840,5840,5830,1762
20230814,095700,427272190,5830,5840,5840,5830,204
20230814,095600,426080930,5840,5850,5850,5840,252
20230814,095500,424609060,5850,5840,5850,5840,718
20230814,095400,420415840,5840,5840,5850,5840,60
20230814,095300,420065030,5840,5840,5840,5840,755
20230814,095200,415655830,5840,5850,5850,5840,298
20230814,095100,413914220,5850,5850,5850,5850,1047
20230814,095000,407789270,5850,5840,5850,5840,222
20230814,094900,406490580,5840,5840,5840,5830,1408
20230814,094800,398267870,5840,5850,5850,5840,1173
20230814,094700,391417420,5850,5850,5850,5840,2693
20230814,094600,375684460,5840,5850,5850,5840,4182
20230814,094500,351261080,5840,5850,5850,5840,1089
20230814,094400,344900300,5850,5880,5880,5840,11314
20230814,094300,278437160,5880,5890,5890,5880,3533
20230814,094200,257654360,5900,5900,5900,5900,2
20230814,094100,257642560,5890,5900,5900,5890,2668
20230814,094000,241901860,5910,5910,5910,5910,8
20230814,093900,241854580,5910,5900,5910,5900,716
20230814,093800,237630070,5900,5910,5920,5900,2203
20230814,093700,224629920,5910,5910,5910,5910,15
20230814,093600,224541270,5900,5910,5910,5900,10998
20230814,093500,159619540,5920,5920,5920,5920,1303
20230814,093400,151905780,5920,5920,5920,5920,220
20230814,093300,150603380,5930,5930,5930,5930,13
20230814,093200,150526290,5930,5940,5940,5930,262
20230814,093100,148972530,5940,5930,5940,5930,741
20230814,093000,144578270,5930,5930,5930,5930,102
20230814,092900,143973410,5930,5920,5930,5920,1491
20230814,092800,135146590,5910,5930,5930,5910,525
20230814,092700,132038550,5920,5910,5920,5910,965
20230814,092600,126327050,5910,5920,5920,5910,355
20230814,092500,124227950,5920,5920,5920,5920,238
20230814,092400,122818990,5930,5920,5930,5920,235
20230814,092300,121425740,5920,5930,5930,5920,140
20230814,092200,120595590,5940,5960,5960,5940,115
20230814,092100,119912450,5960,5930,5960,5930,506
20230814,092000,116899760,5940,5940,5940,5940,105
20230814,091900,116276060,5950,5940,5950,5940,16
20230814,091800,116181010,5940,5940,5940,5910,37
20230814,091700,115961920,5910,5930,5930,5910,2262
20230814,091600,102574250,5930,5930,5930,5930,33
20230814,091500,102378560,5930,5930,5930,5930,215
20230814,091400,101103610,5960,5960,5960,5960,0
20230814,091300,101103610,5960,5960,5960,5960,2
20230814,091200,101091690,5960,5920,5960,5920,226
20230814,091100,99753730,5920,5940,5940,5920,338
20230814,091000,97752570,5940,5940,5940,5940,153
20230814,090900,96843750,5920,5910,5940,5910,166
20230814,090800,95862570,5910,5910,5940,5910,1254
20230814,090700,88446420,5910,5920,5920,5910,2898
20230814,090600,71318730,5920,5920,5920,5920,145
20230814,090500,70460330,5910,5910,5910,5910,30
20230814,090400,70283030,5930,5930,5930,5920,6749
20230814,090300,30274900,5940,5930,5940,5930,896
20230814,090200,24960400,5930,5930,5930,5920,1160
20230814,090100,18083600,5940,5950,5950,5940,404
20230814,090000,15680060,5970,5970,5970,5950,2597