KissMeData/005160/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184200,1196010340,5450,5450,5450,5450,5142
20230818,184100,1196010340,5450,5450,5450,5450,0
20230818,184000,1196010340,5450,5450,5450,5450,0
20230818,183900,1196010340,5450,5450,5450,5450,0
20230818,183800,1196010340,5450,5450,5450,5450,0
20230818,183700,1196010340,5450,5450,5450,5450,0
20230818,183600,1196010340,5450,5450,5450,5450,0
20230818,183500,1196010340,5450,5450,5450,5450,0
20230818,183400,1196010340,5450,5450,5450,5450,0
20230818,183300,1196010340,5450,5450,5450,5450,0
20230818,183200,1196010340,5450,5450,5450,5450,0
20230818,183100,1196010340,5450,5450,5450,5450,0
20230818,183000,1196010340,5450,5450,5450,5450,0
20230818,182900,1196010340,5450,5450,5450,5450,0
20230818,182800,1196010340,5450,5450,5450,5450,0
20230818,182700,1196010340,5450,5450,5450,5450,0
20230818,182600,1196010340,5450,5450,5450,5450,0
20230818,182500,1196010340,5450,5450,5450,5450,0
20230818,182400,1196010340,5450,5450,5450,5450,0
20230818,182300,1196010340,5450,5450,5450,5450,0
20230818,182200,1196010340,5450,5450,5450,5450,0
20230818,182100,1196010340,5450,5450,5450,5450,0
20230818,182000,1196010340,5450,5450,5450,5450,0
20230818,181900,1196010340,5450,5450,5450,5450,0
20230818,181800,1196010340,5450,5450,5450,5450,0
20230818,181700,1196010340,5450,5450,5450,5450,0
20230818,181600,1196010340,5450,5450,5450,5450,0
20230818,181500,1196010340,5450,5450,5450,5450,0
20230818,181400,1196010340,5450,5450,5450,5450,0
20230818,181300,1196010340,5450,5450,5450,5450,0
20230818,181200,1196010340,5450,5450,5450,5450,5142
20230818,181100,1196010340,5450,5450,5450,5450,0
20230818,181000,1196010340,5450,5450,5450,5450,0
20230818,180900,1196010340,5450,5450,5450,5450,0
20230818,180800,1196010340,5450,5450,5450,5450,0
20230818,180700,1196010340,5450,5450,5450,5450,0
20230818,180600,1196010340,5450,5450,5450,5450,0
20230818,180500,1196010340,5450,5450,5450,5450,0
20230818,180400,1196010340,5450,5450,5450,5450,0
20230818,180300,1196010340,5450,5450,5450,5450,0
20230818,180200,1196010340,5450,5450,5450,5450,0
20230818,180100,1196010340,5450,5450,5450,5450,0
20230818,180000,1196010340,5450,5450,5450,5450,0
20230818,175900,1196010340,5450,5450,5450,5450,0
20230818,175800,1196010340,5450,5450,5450,5450,0
20230818,175700,1196010340,5450,5450,5450,5450,0
20230818,175600,1196010340,5450,5450,5450,5450,0
20230818,175500,1196010340,5450,5450,5450,5450,0
20230818,175400,1196010340,5450,5450,5450,5450,0
20230818,175300,1196010340,5450,5450,5450,5450,0
20230818,175200,1196010340,5450,5450,5450,5450,0
20230818,175100,1196010340,5450,5450,5450,5450,0
20230818,175000,1196010340,5450,5450,5450,5450,0
20230818,174900,1196010340,5450,5450,5450,5450,0
20230818,174800,1196010340,5450,5450,5450,5450,0
20230818,174700,1196010340,5450,5450,5450,5450,0
20230818,174600,1196010340,5450,5450,5450,5450,0
20230818,174500,1196010340,5450,5450,5450,5450,0
20230818,174400,1196010340,5450,5450,5450,5450,0
20230818,174300,1196010340,5450,5450,5450,5450,0
20230818,174200,1196010340,5450,5450,5450,5450,5142
20230818,174100,1196010340,5450,5450,5450,5450,0
20230818,174000,1196010340,5450,5450,5450,5450,0
20230818,173900,1196010340,5450,5450,5450,5450,0
20230818,173800,1196010340,5450,5450,5450,5450,0
20230818,173700,1196010340,5450,5450,5450,5450,0
20230818,173600,1196010340,5450,5450,5450,5450,0
20230818,173500,1196010340,5450,5450,5450,5450,0
20230818,173400,1196010340,5450,5450,5450,5450,0
20230818,173300,1196010340,5450,5450,5450,5450,0
20230818,173200,1196010340,5450,5450,5450,5450,0
20230818,173100,1196010340,5450,5450,5450,5450,0
20230818,173000,1196010340,5450,5450,5450,5450,0
20230818,172900,1196010340,5450,5450,5450,5450,0
20230818,172800,1196010340,5450,5450,5450,5450,0
20230818,172700,1196010340,5450,5450,5450,5450,0
20230818,172600,1196010340,5450,5450,5450,5450,0
20230818,172500,1196010340,5450,5450,5450,5450,0
20230818,172400,1196010340,5450,5450,5450,5450,0
20230818,172300,1196010340,5450,5450,5450,5450,0
20230818,172200,1196010340,5450,5450,5450,5450,0
20230818,172100,1196010340,5450,5450,5450,5450,0
20230818,172000,1196010340,5450,5450,5450,5450,0
20230818,171900,1196010340,5450,5450,5450,5450,0
20230818,171800,1196010340,5450,5450,5450,5450,0
20230818,171700,1196010340,5450,5450,5450,5450,0
20230818,171600,1196010340,5450,5450,5450,5450,0
20230818,171500,1196010340,5450,5450,5450,5450,0
20230818,171400,1196010340,5450,5450,5450,5450,0
20230818,171300,1196010340,5450,5450,5450,5450,0
20230818,171200,1196010340,5450,5450,5450,5450,5142
20230818,171100,1196010340,5450,5450,5450,5450,0
20230818,171000,1196010340,5450,5450,5450,5450,0
20230818,170900,1196010340,5450,5450,5450,5450,0
20230818,170800,1196010340,5450,5450,5450,5450,0
20230818,170700,1196010340,5450,5450,5450,5450,0
20230818,170600,1196010340,5450,5450,5450,5450,0
20230818,170500,1196010340,5450,5450,5450,5450,0
20230818,170400,1196010340,5450,5450,5450,5450,0
20230818,170300,1196010340,5450,5450,5450,5450,0
20230818,170200,1196010340,5450,5450,5450,5450,0
20230818,170100,1196010340,5450,5450,5450,5450,0
20230818,170000,1196010340,5450,5450,5450,5450,0
20230818,165900,1196010340,5450,5450,5450,5450,0
20230818,165800,1196010340,5450,5450,5450,5450,0
20230818,165700,1196010340,5450,5450,5450,5450,0
20230818,165600,1196010340,5450,5450,5450,5450,0
20230818,165500,1196010340,5450,5450,5450,5450,0
20230818,165400,1196010340,5450,5450,5450,5450,0
20230818,165300,1196010340,5450,5450,5450,5450,0
20230818,165200,1196010340,5450,5450,5450,5450,0
20230818,165100,1196010340,5450,5450,5450,5450,0
20230818,165000,1196010340,5450,5450,5450,5450,0
20230818,164900,1196010340,5450,5450,5450,5450,0
20230818,164800,1196010340,5450,5450,5450,5450,0
20230818,164700,1196010340,5450,5450,5450,5450,0
20230818,164600,1196010340,5450,5450,5450,5450,0
20230818,164500,1196010340,5450,5450,5450,5450,0
20230818,164400,1196010340,5450,5450,5450,5450,0
20230818,164300,1196010340,5450,5450,5450,5450,0
20230818,164200,1196010340,5450,5450,5450,5450,5142
20230818,164100,1196010340,5450,5450,5450,5450,0
20230818,164000,1196010340,5450,5450,5450,5450,0
20230818,163900,1196010340,5450,5450,5450,5450,0
20230818,163800,1196010340,5450,5450,5450,5450,0
20230818,163700,1196010340,5450,5450,5450,5450,0
20230818,163600,1196010340,5450,5450,5450,5450,0
20230818,163500,1196010340,5450,5450,5450,5450,0
20230818,163400,1196010340,5450,5450,5450,5450,0
20230818,163300,1196010340,5450,5450,5450,5450,0
20230818,163200,1196010340,5450,5450,5450,5450,0
20230818,163100,1196010340,5450,5450,5450,5450,0
20230818,163000,1196010340,5450,5450,5450,5450,0
20230818,162900,1196010340,5450,5450,5450,5450,0
20230818,162800,1196010340,5450,5450,5450,5450,0
20230818,162700,1196010340,5450,5450,5450,5450,0
20230818,162600,1196010340,5450,5450,5450,5450,0
20230818,162500,1196010340,5450,5450,5450,5450,0
20230818,162400,1196010340,5450,5450,5450,5450,0
20230818,162300,1196010340,5450,5450,5450,5450,0
20230818,162200,1196010340,5450,5450,5450,5450,0
20230818,162100,1196010340,5450,5450,5450,5450,0
20230818,162000,1196010340,5450,5450,5450,5450,0
20230818,161900,1196010340,5450,5450,5450,5450,0
20230818,161800,1196010340,5450,5450,5450,5450,0
20230818,161700,1196010340,5450,5450,5450,5450,0
20230818,161600,1196010340,5450,5450,5450,5450,0
20230818,161500,1196010340,5450,5450,5450,5450,0
20230818,161400,1196010340,5450,5450,5450,5450,0
20230818,161300,1196010340,5450,5450,5450,5450,0
20230818,161200,1196010340,5450,5450,5450,5450,5142
20230818,161100,1196010340,5450,5450,5450,5450,0
20230818,161000,1196010340,5450,5450,5450,5450,0
20230818,160900,1196010340,5450,5450,5450,5450,0
20230818,160800,1196010340,5450,5450,5450,5450,0
20230818,160700,1196010340,5450,5450,5450,5450,0
20230818,160600,1196010340,5450,5450,5450,5450,0
20230818,160500,1196010340,5450,5450,5450,5450,0
20230818,160400,1196010340,5450,5450,5450,5450,0
20230818,160300,1196010340,5450,5450,5450,5450,0
20230818,160200,1196010340,5450,5450,5450,5450,0
20230818,160100,1196010340,5450,5450,5450,5450,0
20230818,160000,1196010340,5450,5450,5450,5450,0
20230818,155900,1196010340,5450,5450,5450,5450,0
20230818,155800,1196010340,5450,5450,5450,5450,0
20230818,155700,1196010340,5450,5450,5450,5450,0
20230818,155600,1196010340,5450,5450,5450,5450,0
20230818,155500,1196010340,5450,5450,5450,5450,0
20230818,155400,1196010340,5450,5450,5450,5450,0
20230818,155300,1196010340,5450,5450,5450,5450,0
20230818,155200,1196010340,5450,5450,5450,5450,0
20230818,155100,1196010340,5450,5450,5450,5450,0
20230818,155000,1196010340,5450,5450,5450,5450,0
20230818,154900,1196010340,5450,5450,5450,5450,0
20230818,154800,1196010340,5450,5450,5450,5450,0
20230818,154700,1196010340,5450,5450,5450,5450,0
20230818,154600,1196010340,5450,5450,5450,5450,0
20230818,154500,1196010340,5450,5450,5450,5450,0
20230818,154400,1196010340,5450,5450,5450,5450,0
20230818,154300,1196010340,5450,5450,5450,5450,0
20230818,154200,1196010340,5450,5450,5450,5450,5142
20230818,154100,1196010340,5450,5450,5450,5450,0
20230818,154000,1196010340,5450,5450,5450,5450,0
20230818,153900,1196010340,5450,5450,5450,5450,0
20230818,153800,1196010340,5450,5450,5450,5450,0
20230818,153700,1196010340,5450,5450,5450,5450,0
20230818,153600,1196010340,5450,5450,5450,5450,0
20230818,153500,1196010340,5450,5450,5450,5450,0
20230818,153400,1196010340,5450,5450,5450,5450,0
20230818,153300,1196010340,5450,5450,5450,5450,0
20230818,153200,1196010340,5450,5450,5450,5450,0
20230818,153100,1196010340,5450,5450,5450,5450,0
20230818,153000,1196010340,5450,5450,5450,5450,5142
20230818,152900,1167986440,5470,5470,5470,5470,0
20230818,152800,1167986440,5470,5470,5470,5470,0
20230818,152700,1167986440,5470,5470,5470,5470,0
20230818,152600,1167986440,5470,5470,5470,5470,0
20230818,152500,1167986440,5470,5470,5470,5470,0
20230818,152400,1167986440,5470,5470,5470,5470,0
20230818,152300,1167986440,5470,5470,5470,5470,0
20230818,152200,1167986440,5470,5470,5470,5470,0
20230818,152100,1167986440,5470,5470,5470,5470,0
20230818,152000,1167986440,5470,5470,5470,5470,0
20230818,151900,1167986440,5470,5450,5470,5450,340
20230818,151800,1166129800,5460,5460,5460,5460,8
20230818,151700,1166086120,5460,5470,5470,5460,25
20230818,151600,1165949610,5440,5450,5460,5440,1147
20230818,151500,1159704970,5450,5450,5450,5450,3
20230818,151400,1159688620,5460,5450,5460,5450,413
20230818,151300,1157433870,5450,5450,5460,5450,301
20230818,151200,1155793410,5450,5450,5450,5450,50
20230818,151100,1155520910,5450,5450,5450,5450,95
20230818,151000,1155003160,5450,5450,5450,5450,367
20230818,150900,1153003010,5450,5450,5450,5450,15
20230818,150800,1152921260,5450,5460,5460,5450,190
20230818,150700,1151885360,5470,5470,5470,5470,0
20230818,150600,1151885360,5470,5460,5470,5460,779
20230818,150500,1147631870,5450,5450,5450,5450,0
20230818,150400,1147631870,5450,5450,5450,5450,1
20230818,150300,1147626420,5460,5460,5460,5460,0
20230818,150200,1147626420,5460,5450,5460,5450,1440
20230818,150100,1139776420,5450,5450,5450,5450,32
20230818,150000,1139602020,5450,5450,5450,5450,0
20230818,145900,1139602020,5450,5450,5450,5450,970
20230818,145800,1134315520,5460,5460,5460,5460,0
20230818,145700,1134315520,5460,5460,5460,5460,0
20230818,145600,1134315520,5460,5460,5460,5460,7
20230818,145500,1134277300,5450,5450,5450,5450,30
20230818,145400,1134113800,5450,5460,5460,5450,60
20230818,145300,1133786300,5450,5450,5450,5450,10
20230818,145200,1133731800,5460,5460,5470,5460,100
20230818,145100,1133185780,5470,5470,5470,5470,2
20230818,145000,1133174840,5470,5470,5470,5470,3
20230818,144900,1133158430,5470,5470,5470,5470,1612
20230818,144800,1124340790,5460,5450,5460,5440,332
20230818,144700,1122530130,5440,5440,5440,5440,0
20230818,144600,1122530130,5440,5460,5460,5440,115
20230818,144500,1121904430,5440,5440,5450,5440,755
20230818,144400,1117790640,5440,5440,5440,5440,62
20230818,144300,1117453360,5440,5440,5440,5440,24
20230818,144200,1117322800,5440,5440,5440,5440,327
20230818,144100,1115543920,5440,5440,5440,5440,0
20230818,144000,1115543920,5440,5440,5440,5440,200
20230818,143900,1114455920,5440,5440,5440,5440,75
20230818,143800,1114047920,5430,5440,5440,5430,163
20230818,143700,1113162200,5440,5440,5440,5440,0
20230818,143600,1113162200,5440,5430,5440,5430,144
20230818,143500,1112379220,5430,5430,5430,5430,10
20230818,143400,1112324920,5430,5440,5440,5430,605
20230818,143300,1109039720,5440,5440,5440,5440,29
20230818,143200,1108881960,5440,5430,5440,5430,39
20230818,143100,1108670090,5430,5410,5430,5410,262
20230818,143000,1107251550,5420,5410,5430,5410,1661
20230818,142900,1098250520,5420,5420,5420,5420,188
20230818,142800,1097231560,5420,5420,5420,5420,1923
20230818,142700,1086808900,5420,5420,5420,5420,117
20230818,142600,1086174760,5420,5420,5420,5420,604
20230818,142500,1082901080,5420,5420,5420,5420,98
20230818,142400,1082369920,5420,5430,5430,5420,784
20230818,142300,1078119670,5430,5430,5430,5430,181
20230818,142200,1077136840,5430,5430,5440,5430,304
20230818,142100,1075486070,5430,5430,5430,5430,758
20230818,142000,1071370130,5430,5430,5430,5430,105
20230818,141900,1070799980,5430,5430,5430,5430,86
20230818,141800,1070333000,5430,5440,5440,5430,455
20230818,141700,1067860540,5450,5440,5450,5440,874
20230818,141600,1063105950,5440,5440,5440,5440,128
20230818,141500,1062409630,5450,5440,5450,5440,202
20230818,141400,1061310650,5460,5460,5460,5460,20
20230818,141300,1061201450,5450,5450,5450,5450,111
20230818,141200,1060596500,5450,5450,5450,5450,301
20230818,141100,1058956050,5460,5450,5460,5450,378
20230818,141000,1056895850,5450,5450,5450,5450,188
20230818,140900,1055871250,5450,5450,5450,5450,0
20230818,140800,1055871250,5450,5450,5450,5450,311
20230818,140700,1054176300,5450,5450,5450,5450,211
20230818,140600,1053026350,5450,5440,5460,5440,620
20230818,140500,1049644100,5450,5450,5450,5450,57
20230818,140400,1049333450,5450,5440,5450,5440,414
20230818,140300,1047078030,5440,5440,5440,5440,355
20230818,140200,1045146830,5440,5440,5440,5440,207
20230818,140100,1044020750,5440,5440,5440,5440,0
20230818,140000,1044020750,5440,5430,5440,5430,1337
20230818,135900,1036748550,5440,5440,5440,5440,193
20230818,135800,1035698630,5440,5440,5440,5440,112
20230818,135700,1035089350,5440,5440,5440,5440,93
20230818,135600,1034583430,5440,5440,5440,5440,101
20230818,135500,1034033990,5440,5440,5440,5440,189
20230818,135400,1033005830,5440,5430,5440,5430,1163
20230818,135300,1026679830,5440,5440,5440,5440,90
20230818,135200,1026190230,5440,5430,5440,5430,357
20230818,135100,1024249050,5440,5440,5440,5440,80
20230818,135000,1023813850,5440,5440,5440,5440,100
20230818,134900,1023269850,5440,5440,5440,5440,81
20230818,134800,1022829210,5440,5440,5440,5440,108
20230818,134700,1022241690,5450,5430,5450,5420,2261
20230818,134600,1009960040,5430,5430,5430,5430,92
20230818,134500,1009460480,5430,5430,5430,5430,115
20230818,134400,1008836030,5430,5430,5430,5430,191
20230818,134300,1007798900,5430,5430,5430,5430,98
20230818,134200,1007266760,5430,5430,5430,5430,0
20230818,134100,1007266760,5430,5430,5430,5430,897
20230818,134000,1002396050,5430,5430,5430,5430,128
20230818,133900,1001701010,5430,5430,5430,5430,100
20230818,133800,1001158010,5430,5440,5440,5430,1355
20230818,133700,993798260,5440,5440,5440,5440,77
20230818,133600,993379380,5440,5440,5440,5440,0
20230818,133500,993379380,5440,5440,5440,5440,0
20230818,133400,993379380,5440,5440,5440,5440,703
20230818,133300,989555060,5430,5440,5440,5430,1110
20230818,133200,983519780,5440,5440,5450,5440,243
20230818,133100,982197850,5440,5440,5440,5440,0
20230818,133000,982197850,5440,5440,5440,5440,0
20230818,132900,982197850,5440,5430,5440,5430,544
20230818,132800,979239550,5430,5430,5430,5430,75
20230818,132700,978832300,5430,5430,5430,5430,181
20230818,132600,977849470,5430,5430,5430,5430,882
20230818,132500,973060210,5430,5430,5430,5430,87
20230818,132400,972587800,5440,5440,5440,5440,333
20230818,132300,970776280,5440,5440,5440,5440,88
20230818,132200,970297560,5440,5440,5440,5440,108
20230818,132100,969710040,5440,5440,5440,5440,188
20230818,132000,968687320,5440,5440,5440,5440,86
20230818,131900,968219480,5440,5440,5440,5440,96
20230818,131800,967697240,5440,5440,5440,5440,85
20230818,131700,967234840,5450,5450,5450,5450,50
20230818,131600,966962340,5450,5450,5450,5450,370
20230818,131500,964945840,5440,5450,5450,5440,940
20230818,131400,959822890,5460,5450,5460,5450,203
20230818,131300,958715540,5450,5450,5450,5450,78
20230818,131200,958290440,5450,5450,5450,5450,298
20230818,131100,956666340,5450,5460,5460,5450,448
20230818,131000,954223890,5460,5450,5460,5450,1684
20230818,130900,945030110,5450,5440,5450,5440,1020
20230818,130800,939472120,5440,5440,5440,5440,80
20230818,130700,939036920,5440,5420,5440,5420,2023
20230818,130600,928062930,5420,5420,5420,5420,84
20230818,130500,927607650,5420,5420,5420,5420,128
20230818,130400,926913890,5420,5410,5420,5410,442
20230818,130300,924519270,5410,5410,5410,5410,179
20230818,130200,923550880,5410,5420,5420,5410,713
20230818,130100,919690980,5420,5420,5420,5420,291
20230818,130000,918113760,5420,5420,5430,5420,122
20230818,125900,917452480,5420,5410,5420,5410,581
20230818,125800,914307850,5410,5410,5410,5410,100
20230818,125700,913766850,5410,5410,5410,5410,129
20230818,125600,913068960,5410,5410,5410,5400,1162
20230818,125500,906790810,5420,5410,5420,5410,100
20230818,125400,906249800,5420,5420,5420,5410,366
20230818,125300,904266900,5410,5410,5410,5410,181
20230818,125200,903287690,5400,5410,5410,5400,1050
20230818,125100,897612450,5410,5400,5410,5400,262
20230818,125000,896196230,5400,5400,5400,5400,111
20230818,124900,895596830,5410,5410,5410,5410,23
20230818,124800,895472400,5410,5410,5420,5410,762
20230818,124700,891349260,5410,5400,5410,5400,319
20230818,124600,889624440,5410,5400,5410,5400,191
20230818,124500,888592870,5410,5410,5410,5410,4577
20230818,124400,863831300,5410,5410,5420,5410,1115
20230818,124300,857798150,5410,5410,5410,5410,97
20230818,124200,857273380,5410,5410,5410,5410,84
20230818,124100,856818940,5410,5410,5410,5410,603
20230818,124000,853556710,5410,5410,5410,5410,96
20230818,123900,853037350,5420,5420,5420,5410,1315
20230818,123800,845916090,5420,5420,5420,5420,104
20230818,123700,845352410,5420,5420,5420,5420,77
20230818,123600,844935070,5420,5420,5430,5420,281
20230818,123500,843411050,5420,5420,5420,5420,109
20230818,123400,842820270,5420,5430,5430,5420,102
20230818,123300,842267130,5420,5420,5420,5420,103
20230818,123200,841708870,5430,5430,5430,5430,200
20230818,123100,840622870,5420,5420,5430,5420,1217
20230818,123000,834017530,5420,5420,5430,5420,187
20230818,122900,833003940,5420,5420,5420,5420,82
20230818,122800,832559500,5420,5420,5420,5420,91
20230818,122700,832066280,5420,5420,5430,5420,611
20230818,122600,828754410,5420,5420,5420,5410,164
20230818,122500,827866620,5420,5410,5420,5410,113
20230818,122400,827254990,5410,5410,5410,5410,181
20230818,122300,826275780,5410,5420,5420,5410,106
20230818,122200,825702170,5420,5410,5420,5410,203
20230818,122100,824603320,5410,5420,5420,5410,108
20230818,122000,824018990,5420,5410,5420,5410,96
20230818,121900,823498730,5420,5420,5420,5420,101
20230818,121800,822951310,5430,5420,5430,5420,301
20230818,121700,821319880,5410,5410,5410,5410,86
20230818,121600,820854620,5410,5420,5420,5410,282
20230818,121500,819328230,5410,5420,5420,5410,159
20230818,121400,818467240,5430,5430,5430,5430,20
20230818,121300,818358640,5420,5420,5420,5420,603
20230818,121200,815090380,5420,5410,5420,5410,665
20230818,121100,811486970,5410,5410,5410,5410,104
20230818,121000,810924330,5410,5410,5410,5410,77
20230818,120900,810507760,5410,5410,5410,5410,108
20230818,120800,809923480,5410,5410,5410,5410,383
20230818,120700,807851450,5410,5420,5420,5410,126
20230818,120600,807169490,5420,5420,5420,5420,103
20230818,120500,806611230,5420,5420,5420,5420,88
20230818,120400,806134270,5420,5420,5420,5420,105
20230818,120300,805565170,5420,5420,5420,5420,3644
20230818,120200,785814690,5430,5420,5430,5420,225
20230818,120100,784593750,5420,5420,5420,5420,132
20230818,120000,783878310,5420,5430,5430,5420,1652
20230818,115900,774908010,5430,5440,5440,5430,658
20230818,115800,771334550,5430,5440,5440,5430,91
20230818,115700,770840350,5430,5440,5440,5430,208
20230818,115600,769709810,5440,5430,5440,5430,186
20230818,115500,768699770,5440,5440,5440,5440,0
20230818,115400,768699770,5440,5440,5440,5440,296
20230818,115300,767089530,5430,5440,5440,5430,189
20230818,115200,766062260,5430,5430,5430,5430,103
20230818,115100,765502970,5430,5430,5430,5430,78
20230818,115000,765079430,5430,5430,5430,5430,181
20230818,114900,764096600,5430,5430,5440,5430,1143
20230818,114800,757889610,5430,5430,5430,5430,91
20230818,114700,757395480,5430,5430,5430,5430,91
20230818,114600,756901350,5440,5440,5440,5440,475
20230818,114500,754317350,5440,5440,5440,5440,189
20230818,114400,753289190,5450,5440,5450,5440,312
20230818,114300,751589850,5440,5440,5440,5440,75
20230818,114200,751181850,5440,5440,5440,5440,93
20230818,114100,750675930,5440,5450,5450,5440,118
20230818,114000,750033710,5440,5450,5450,5440,796
20230818,113900,745696490,5450,5450,5450,5450,244
20230818,113800,744366690,5450,5450,5450,5450,88
20230818,113700,743887090,5450,5450,5450,5450,18
20230818,113600,743788990,5460,5450,5460,5450,255
20230818,113500,742397930,5450,5450,5450,5450,106
20230818,113400,741820230,5450,5460,5460,5450,82
20230818,113300,741373310,5450,5460,5460,5450,146
20230818,113200,740577070,5460,5460,5460,5460,109
20230818,113100,739981930,5460,5460,5460,5460,72
20230818,113000,739588810,5460,5470,5470,5460,101
20230818,112900,739037340,5460,5460,5460,5460,81
20230818,112800,738595080,5460,5460,5460,5460,103
20230818,112700,738032700,5470,5470,5470,5470,550
20230818,112600,735024200,5470,5470,5470,5470,601
20230818,112500,731736730,5470,5480,5480,5470,113
20230818,112400,731118500,5480,5480,5480,5480,200
20230818,112300,730022500,5480,5490,5490,5480,2832
20230818,112200,714499690,5480,5490,5490,5480,368
20230818,112100,712481010,5490,5490,5490,5490,412
20230818,112000,710219130,5490,5480,5490,5480,1750
20230818,111900,700614520,5480,5480,5480,5480,434
20230818,111800,698236200,5490,5470,5490,5470,1319
20230818,111700,691001940,5470,5460,5470,5460,1339
20230818,111600,683681510,5460,5460,5470,5460,204
20230818,111500,682567440,5460,5460,5470,5450,1215
20230818,111400,675932160,5470,5470,5470,5470,780
20230818,111300,671665560,5460,5450,5460,5450,1054
20230818,111200,665911770,5450,5450,5450,5450,376
20230818,111100,663862570,5450,5440,5450,5440,1488
20230818,111000,655755800,5440,5440,5440,5440,906
20230818,110900,650827160,5440,5440,5440,5440,150
20230818,110800,650011160,5440,5450,5450,5440,97
20230818,110700,649483470,5450,5450,5450,5450,111
20230818,110600,648878520,5450,5440,5450,5440,349
20230818,110500,646978330,5430,5420,5430,5420,1147
20230818,110400,640751050,5420,5420,5430,5420,1519
20230818,110300,632516260,5420,5420,5420,5420,96
20230818,110200,631995940,5420,5420,5420,5420,85
20230818,110100,631535240,5420,5420,5420,5420,235
20230818,110000,630261540,5430,5420,5430,5420,172
20230818,105900,629329250,5420,5430,5430,5420,240
20230818,105800,628027150,5430,5420,5430,5420,157
20230818,105700,627175780,5420,5420,5420,5420,101
20230818,105600,626628360,5420,5420,5430,5420,141
20230818,105500,625863880,5430,5430,5430,5430,231
20230818,105400,624609550,5420,5420,5440,5420,1295
20230818,105300,617588530,5420,5420,5420,5420,782
20230818,105200,613350090,5420,5420,5420,5420,1088
20230818,105100,607453130,5420,5430,5430,5420,320
20230818,105000,605716580,5420,5430,5430,5420,132
20230818,104900,605000840,5430,5430,5430,5430,792
20230818,104800,600700280,5430,5430,5440,5430,755
20230818,104700,596600320,5440,5430,5440,5430,1174
20230818,104600,590225190,5440,5440,5440,5430,154
20230818,104500,589388500,5430,5440,5440,5430,85
20230818,104400,588926840,5430,5430,5440,5430,256
20230818,104300,587536650,5430,5430,5440,5430,188
20230818,104200,586515790,5440,5430,5440,5430,530
20230818,104100,583637880,5430,5430,5430,5430,577
20230818,104000,580504770,5430,5430,5430,5430,1700
20230818,103900,571273770,5440,5430,5440,5430,181
20230818,103800,570289300,5440,5440,5440,5430,153
20230818,103700,569457800,5430,5430,5440,5430,1292
20230818,103600,562441130,5430,5430,5430,5430,91
20230818,103500,561947000,5440,5440,5450,5440,452
20230818,103400,559487110,5460,5460,5460,5460,102
20230818,103300,558930190,5460,5460,5470,5450,854
20230818,103200,554273640,5460,5450,5480,5450,771
20230818,103100,550055150,5440,5440,5440,5430,786
20230818,103000,545780110,5440,5450,5450,5440,109
20230818,102900,545186080,5460,5460,5460,5460,13
20230818,102800,545115100,5470,5470,5470,5460,947
20230818,102700,539943470,5470,5470,5470,5470,550
20230818,102600,536934970,5480,5480,5490,5470,1867
20230818,102500,526712900,5490,5490,5490,5480,258
20230818,102400,525297390,5480,5480,5490,5470,725
20230818,102300,521325280,5470,5480,5480,5470,176
20230818,102200,520362390,5480,5470,5480,5470,379
20230818,102100,518289200,5470,5450,5470,5450,288
20230818,102000,516716620,5450,5430,5450,5430,1355
20230818,101900,509340910,5430,5430,5430,5430,91
20230818,101800,508846780,5440,5430,5440,5430,133
20230818,101700,508124560,5440,5430,5440,5430,388
20230818,101600,506016720,5420,5430,5430,5420,98
20230818,101500,505485390,5440,5430,5440,5430,21
20230818,101400,505371210,5440,5440,5440,5440,7
20230818,101300,505333130,5440,5430,5440,5420,300
20230818,101200,503705090,5440,5440,5440,5440,141
20230818,101100,502938050,5420,5430,5430,5420,481
20230818,101000,500329820,5440,5430,5440,5420,1040
20230818,100900,494678850,5430,5440,5440,5430,41
20230818,100800,494456210,5430,5430,5430,5430,0
20230818,100700,494456210,5430,5430,5430,5430,972
20230818,100600,489178250,5430,5430,5430,5430,110
20230818,100500,488580950,5420,5420,5420,5420,510
20230818,100400,485816750,5420,5440,5440,5420,214
20230818,100300,484656180,5440,5450,5450,5420,120
20230818,100200,484005280,5410,5450,5450,5410,3012
20230818,100100,467675120,5430,5430,5430,5430,69
20230818,100000,467300450,5430,5430,5430,5430,19
20230818,095900,467197280,5430,5430,5430,5410,2049
20230818,095800,456100550,5430,5440,5440,5430,532
20230818,095700,453211690,5430,5440,5440,5430,176
20230818,095600,452254340,5440,5440,5440,5440,434
20230818,095500,449893380,5440,5450,5450,5440,1072
20230818,095400,444053980,5450,5460,5460,5450,13718
20230818,095300,369288300,5460,5470,5470,5460,1780
20230818,095200,359569490,5470,5480,5480,5470,921
20230818,095100,354531520,5460,5460,5460,5460,700
20230818,095000,350709520,5460,5480,5480,5460,1039
20230818,094900,345026340,5480,5480,5490,5470,542
20230818,094800,342056930,5480,5470,5480,5470,1018
20230818,094700,336488290,5470,5490,5490,5470,184
20230818,094600,335481690,5490,5490,5490,5490,0
20230818,094500,335481690,5490,5480,5490,5470,2851
20230818,094400,319854950,5490,5490,5490,5480,511
20230818,094300,317054560,5480,5480,5500,5480,612
20230818,094200,313700660,5500,5490,5500,5470,3
20230818,094100,313684200,5480,5480,5480,5470,4696
20230818,094000,287996920,5480,5480,5480,5480,601
20230818,093900,284703440,5490,5490,5490,5490,187
20230818,093800,283676810,5500,5490,5500,5490,125
20230818,093700,282989510,5490,5490,5490,5480,46
20230818,093600,282737330,5490,5510,5510,5490,79
20230818,093500,282303470,5510,5500,5510,5490,671
20230818,093400,278613950,5510,5510,5510,5480,1091
20230818,093300,272629590,5510,5490,5510,5490,17
20230818,093200,272535960,5500,5520,5520,5500,135
20230818,093100,271793270,5510,5510,5510,5510,818
20230818,093000,267286090,5510,5490,5510,5490,63
20230818,092900,266940160,5510,5490,5510,5490,403
20230818,092800,264725630,5490,5520,5520,5490,2513
20230818,092700,250912910,5520,5510,5520,5510,95
20230818,092600,250389400,5520,5520,5520,5520,323
20230818,092500,248606440,5510,5510,5510,5510,10
20230818,092400,248551340,5530,5530,5530,5530,0
20230818,092300,248551340,5530,5530,5530,5530,210
20230818,092200,247390040,5510,5510,5510,5510,500
20230818,092100,244635040,5530,5520,5530,5490,3316
20230818,092000,226339110,5530,5570,5570,5530,2492
20230818,091900,212536530,5570,5570,5570,5560,2023
20230818,091800,201277360,5540,5540,5540,5540,601
20230818,091700,197947820,5540,5530,5540,5530,1444
20230818,091600,189953360,5530,5520,5530,5520,284
20230818,091500,188385040,5530,5540,5560,5530,3283
20230818,091400,170174650,5560,5560,5560,5560,51
20230818,091300,169891090,5560,5520,5560,5520,400
20230818,091200,167671090,5520,5530,5530,5510,5437
20230818,091100,137652440,5540,5550,5550,5540,304
20230818,091000,135968250,5550,5560,5590,5540,4002
20230818,090900,113731410,5570,5580,5590,5570,2720
20230818,090800,98554090,5590,5570,5590,5570,200
20230818,090700,97438090,5570,5560,5570,5560,932
20230818,090600,92247200,5560,5570,5570,5560,87
20230818,090500,91762910,5560,5530,5560,5520,1724
20230818,090400,82228100,5530,5560,5570,5530,290
20230818,090300,80618550,5570,5530,5570,5530,884
20230818,090200,75728870,5500,5480,5510,5470,1655
20230818,090100,66643860,5480,5550,5570,5470,6890
20230818,090000,28729220,5550,5560,5590,5550,5166