KissMeData/005160/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184100,863417950,5560,5560,5560,5560,2369
20230824,184000,863417950,5560,5560,5560,5560,0
20230824,183900,863417950,5560,5560,5560,5560,0
20230824,183800,863417950,5560,5560,5560,5560,0
20230824,183700,863417950,5560,5560,5560,5560,0
20230824,183600,863417950,5560,5560,5560,5560,0
20230824,183500,863417950,5560,5560,5560,5560,0
20230824,183400,863417950,5560,5560,5560,5560,0
20230824,183300,863417950,5560,5560,5560,5560,0
20230824,183200,863417950,5560,5560,5560,5560,0
20230824,183100,863417950,5560,5560,5560,5560,0
20230824,183000,863417950,5560,5560,5560,5560,0
20230824,182900,863417950,5560,5560,5560,5560,0
20230824,182800,863417950,5560,5560,5560,5560,0
20230824,182700,863417950,5560,5560,5560,5560,0
20230824,182600,863417950,5560,5560,5560,5560,0
20230824,182500,863417950,5560,5560,5560,5560,0
20230824,182400,863417950,5560,5560,5560,5560,0
20230824,182300,863417950,5560,5560,5560,5560,0
20230824,182200,863417950,5560,5560,5560,5560,0
20230824,182100,863417950,5560,5560,5560,5560,0
20230824,182000,863417950,5560,5560,5560,5560,0
20230824,181900,863417950,5560,5560,5560,5560,0
20230824,181800,863417950,5560,5560,5560,5560,0
20230824,181700,863417950,5560,5560,5560,5560,0
20230824,181600,863417950,5560,5560,5560,5560,0
20230824,181500,863417950,5560,5560,5560,5560,0
20230824,181400,863417950,5560,5560,5560,5560,0
20230824,181300,863417950,5560,5560,5560,5560,0
20230824,181200,863417950,5560,5560,5560,5560,0
20230824,181100,863417950,5560,5560,5560,5560,2369
20230824,181000,863417950,5560,5560,5560,5560,0
20230824,180900,863417950,5560,5560,5560,5560,0
20230824,180800,863417950,5560,5560,5560,5560,0
20230824,180700,863417950,5560,5560,5560,5560,0
20230824,180600,863417950,5560,5560,5560,5560,0
20230824,180500,863417950,5560,5560,5560,5560,0
20230824,180400,863417950,5560,5560,5560,5560,0
20230824,180300,863417950,5560,5560,5560,5560,0
20230824,180200,863417950,5560,5560,5560,5560,0
20230824,180100,863417950,5560,5560,5560,5560,0
20230824,180000,863417950,5560,5560,5560,5560,0
20230824,175900,863417950,5560,5560,5560,5560,0
20230824,175800,863417950,5560,5560,5560,5560,0
20230824,175700,863417950,5560,5560,5560,5560,0
20230824,175600,863417950,5560,5560,5560,5560,0
20230824,175500,863417950,5560,5560,5560,5560,0
20230824,175400,863417950,5560,5560,5560,5560,0
20230824,175300,863417950,5560,5560,5560,5560,0
20230824,175200,863417950,5560,5560,5560,5560,0
20230824,175100,863417950,5560,5560,5560,5560,0
20230824,175000,863417950,5560,5560,5560,5560,0
20230824,174900,863417950,5560,5560,5560,5560,0
20230824,174800,863417950,5560,5560,5560,5560,0
20230824,174700,863417950,5560,5560,5560,5560,0
20230824,174600,863417950,5560,5560,5560,5560,0
20230824,174500,863417950,5560,5560,5560,5560,0
20230824,174400,863417950,5560,5560,5560,5560,0
20230824,174300,863417950,5560,5560,5560,5560,0
20230824,174200,863417950,5560,5560,5560,5560,0
20230824,174100,863417950,5560,5560,5560,5560,2369
20230824,174000,863417950,5560,5560,5560,5560,0
20230824,173900,863417950,5560,5560,5560,5560,0
20230824,173800,863417950,5560,5560,5560,5560,0
20230824,173700,863417950,5560,5560,5560,5560,0
20230824,173600,863417950,5560,5560,5560,5560,0
20230824,173500,863417950,5560,5560,5560,5560,0
20230824,173400,863417950,5560,5560,5560,5560,0
20230824,173300,863417950,5560,5560,5560,5560,0
20230824,173200,863417950,5560,5560,5560,5560,0
20230824,173100,863417950,5560,5560,5560,5560,0
20230824,173000,863417950,5560,5560,5560,5560,0
20230824,172900,863417950,5560,5560,5560,5560,0
20230824,172800,863417950,5560,5560,5560,5560,0
20230824,172700,863417950,5560,5560,5560,5560,0
20230824,172600,863417950,5560,5560,5560,5560,0
20230824,172500,863417950,5560,5560,5560,5560,0
20230824,172400,863417950,5560,5560,5560,5560,0
20230824,172300,863417950,5560,5560,5560,5560,0
20230824,172200,863417950,5560,5560,5560,5560,0
20230824,172100,863417950,5560,5560,5560,5560,0
20230824,172000,863417950,5560,5560,5560,5560,0
20230824,171900,863417950,5560,5560,5560,5560,0
20230824,171800,863417950,5560,5560,5560,5560,0
20230824,171700,863417950,5560,5560,5560,5560,0
20230824,171600,863417950,5560,5560,5560,5560,0
20230824,171500,863417950,5560,5560,5560,5560,0
20230824,171400,863417950,5560,5560,5560,5560,0
20230824,171300,863417950,5560,5560,5560,5560,0
20230824,171200,863417950,5560,5560,5560,5560,0
20230824,171100,863417950,5560,5560,5560,5560,2369
20230824,171000,863417950,5560,5560,5560,5560,0
20230824,170900,863417950,5560,5560,5560,5560,0
20230824,170800,863417950,5560,5560,5560,5560,0
20230824,170700,863417950,5560,5560,5560,5560,0
20230824,170600,863417950,5560,5560,5560,5560,0
20230824,170500,863417950,5560,5560,5560,5560,0
20230824,170400,863417950,5560,5560,5560,5560,0
20230824,170300,863417950,5560,5560,5560,5560,0
20230824,170200,863417950,5560,5560,5560,5560,0
20230824,170100,863417950,5560,5560,5560,5560,0
20230824,170000,863417950,5560,5560,5560,5560,0
20230824,165900,863417950,5560,5560,5560,5560,0
20230824,165800,863417950,5560,5560,5560,5560,0
20230824,165700,863417950,5560,5560,5560,5560,0
20230824,165600,863417950,5560,5560,5560,5560,0
20230824,165500,863417950,5560,5560,5560,5560,0
20230824,165400,863417950,5560,5560,5560,5560,0
20230824,165300,863417950,5560,5560,5560,5560,0
20230824,165200,863417950,5560,5560,5560,5560,0
20230824,165100,863417950,5560,5560,5560,5560,0
20230824,165000,863417950,5560,5560,5560,5560,0
20230824,164900,863417950,5560,5560,5560,5560,0
20230824,164800,863417950,5560,5560,5560,5560,0
20230824,164700,863417950,5560,5560,5560,5560,0
20230824,164600,863417950,5560,5560,5560,5560,0
20230824,164500,863417950,5560,5560,5560,5560,0
20230824,164400,863417950,5560,5560,5560,5560,0
20230824,164300,863417950,5560,5560,5560,5560,0
20230824,164200,863417950,5560,5560,5560,5560,0
20230824,164100,863417950,5560,5560,5560,5560,2369
20230824,164000,863417950,5560,5560,5560,5560,0
20230824,163900,863417950,5560,5560,5560,5560,0
20230824,163800,863417950,5560,5560,5560,5560,0
20230824,163700,863417950,5560,5560,5560,5560,0
20230824,163600,863417950,5560,5560,5560,5560,0
20230824,163500,863417950,5560,5560,5560,5560,0
20230824,163400,863417950,5560,5560,5560,5560,0
20230824,163300,863417950,5560,5560,5560,5560,0
20230824,163200,863417950,5560,5560,5560,5560,0
20230824,163100,863417950,5560,5560,5560,5560,0
20230824,163000,863417950,5560,5560,5560,5560,0
20230824,162900,863417950,5560,5560,5560,5560,0
20230824,162800,863417950,5560,5560,5560,5560,0
20230824,162700,863417950,5560,5560,5560,5560,0
20230824,162600,863417950,5560,5560,5560,5560,0
20230824,162500,863417950,5560,5560,5560,5560,0
20230824,162400,863417950,5560,5560,5560,5560,0
20230824,162300,863417950,5560,5560,5560,5560,0
20230824,162200,863417950,5560,5560,5560,5560,0
20230824,162100,863417950,5560,5560,5560,5560,0
20230824,162000,863417950,5560,5560,5560,5560,0
20230824,161900,863417950,5560,5560,5560,5560,0
20230824,161800,863417950,5560,5560,5560,5560,0
20230824,161700,863417950,5560,5560,5560,5560,0
20230824,161600,863417950,5560,5560,5560,5560,0
20230824,161500,863417950,5560,5560,5560,5560,0
20230824,161400,863417950,5560,5560,5560,5560,0
20230824,161300,863417950,5560,5560,5560,5560,0
20230824,161200,863417950,5560,5560,5560,5560,0
20230824,161100,863417950,5560,5560,5560,5560,2369
20230824,161000,863417950,5560,5560,5560,5560,0
20230824,160900,863417950,5560,5560,5560,5560,0
20230824,160800,863417950,5560,5560,5560,5560,0
20230824,160700,863417950,5560,5560,5560,5560,0
20230824,160600,863417950,5560,5560,5560,5560,0
20230824,160500,863417950,5560,5560,5560,5560,0
20230824,160400,863417950,5560,5560,5560,5560,0
20230824,160300,863417950,5560,5560,5560,5560,0
20230824,160200,863417950,5560,5560,5560,5560,0
20230824,160100,863417950,5560,5560,5560,5560,0
20230824,160000,863417950,5560,5560,5560,5560,0
20230824,155900,863417950,5560,5560,5560,5560,0
20230824,155800,863417950,5560,5560,5560,5560,0
20230824,155700,863417950,5560,5560,5560,5560,0
20230824,155600,863417950,5560,5560,5560,5560,0
20230824,155500,863417950,5560,5560,5560,5560,0
20230824,155400,863417950,5560,5560,5560,5560,0
20230824,155300,863417950,5560,5560,5560,5560,0
20230824,155200,863417950,5560,5560,5560,5560,0
20230824,155100,863417950,5560,5560,5560,5560,0
20230824,155000,863417950,5560,5560,5560,5560,0
20230824,154900,863417950,5560,5560,5560,5560,0
20230824,154800,863417950,5560,5560,5560,5560,0
20230824,154700,863417950,5560,5560,5560,5560,0
20230824,154600,863417950,5560,5560,5560,5560,0
20230824,154500,863417950,5560,5560,5560,5560,0
20230824,154400,863417950,5560,5560,5560,5560,0
20230824,154300,863417950,5560,5560,5560,5560,0
20230824,154200,863417950,5560,5560,5560,5560,0
20230824,154100,863417950,5560,5560,5560,5560,2369
20230824,154000,863417950,5560,5560,5560,5560,0
20230824,153900,863417950,5560,5560,5560,5560,0
20230824,153800,863417950,5560,5560,5560,5560,0
20230824,153700,863417950,5560,5560,5560,5560,0
20230824,153600,863417950,5560,5560,5560,5560,0
20230824,153500,863417950,5560,5560,5560,5560,0
20230824,153400,863417950,5560,5560,5560,5560,0
20230824,153300,863417950,5560,5560,5560,5560,0
20230824,153200,863417950,5560,5560,5560,5560,0
20230824,153100,863417950,5560,5560,5560,5560,0
20230824,153000,863417950,5560,5560,5560,5560,2369
20230824,152900,850246310,5560,5560,5560,5560,0
20230824,152800,850246310,5560,5560,5560,5560,0
20230824,152700,850246310,5560,5560,5560,5560,0
20230824,152600,850246310,5560,5560,5560,5560,0
20230824,152500,850246310,5560,5560,5560,5560,0
20230824,152400,850246310,5560,5560,5560,5560,0
20230824,152300,850246310,5560,5560,5560,5560,0
20230824,152200,850246310,5560,5560,5560,5560,0
20230824,152100,850246310,5560,5560,5560,5560,0
20230824,152000,850246310,5560,5560,5560,5560,0
20230824,151900,850246310,5560,5560,5560,5520,1556
20230824,151800,841604510,5560,5560,5560,5560,806
20230824,151700,837123150,5560,5550,5560,5550,140
20230824,151600,836346070,5560,5550,5560,5550,30
20230824,151500,836179520,5550,5550,5550,5550,7
20230824,151400,836140670,5550,5550,5550,5550,368
20230824,151300,834098270,5560,5550,5560,5550,68
20230824,151200,833720690,5550,5550,5550,5550,0
20230824,151100,833720690,5550,5550,5550,5550,1398
20230824,151000,825961790,5550,5540,5550,5500,105
20230824,150900,825380390,5500,5520,5530,5500,1856
20230824,150800,815126760,5500,5510,5510,5500,1540
20230824,150700,806652440,5520,5520,5520,5520,530
20230824,150600,803726840,5530,5520,5530,5520,72
20230824,150500,803329000,5540,5540,5540,5540,886
20230824,150400,798420560,5530,5530,5530,5530,145
20230824,150300,797618710,5530,5530,5530,5530,31
20230824,150200,797447280,5540,5540,5540,5540,215
20230824,150100,796256180,5540,5540,5540,5540,583
20230824,150000,793026360,5550,5550,5550,5550,0
20230824,145900,793026360,5550,5550,5550,5550,3
20230824,145800,793009710,5540,5540,5540,5540,99
20230824,145700,792461250,5540,5540,5540,5540,31
20230824,145600,792289510,5550,5550,5550,5550,15
20230824,145500,792206260,5550,5550,5550,5550,59
20230824,145400,791878810,5540,5540,5540,5540,500
20230824,145300,789108810,5540,5540,5540,5540,314
20230824,145200,787369250,5550,5550,5550,5550,46
20230824,145100,787113950,5550,5550,5550,5550,0
20230824,145000,787113950,5550,5550,5550,5550,5
20230824,144900,787086200,5540,5540,5540,5540,0
20230824,144800,787086200,5540,5540,5540,5540,158
20230824,144700,786210880,5540,5540,5540,5540,700
20230824,144600,782332880,5540,5540,5540,5540,0
20230824,144500,782332880,5540,5540,5540,5540,0
20230824,144400,782332880,5540,5540,5540,5540,0
20230824,144300,782332880,5540,5540,5540,5540,0
20230824,144200,782332880,5540,5540,5540,5540,22
20230824,144100,782211000,5550,5550,5550,5550,0
20230824,144000,782211000,5550,5550,5550,5550,7
20230824,143900,782172150,5550,5550,5550,5550,0
20230824,143800,782172150,5550,5550,5550,5550,135
20230824,143700,781422900,5540,5540,5540,5540,351
20230824,143600,779478360,5540,5540,5540,5540,25
20230824,143500,779339860,5540,5540,5540,5540,209
20230824,143400,778182000,5540,5540,5540,5540,741
20230824,143300,774076860,5530,5530,5530,5530,0
20230824,143200,774076860,5530,5540,5540,5530,470
20230824,143100,771477750,5540,5540,5540,5540,946
20230824,143000,766236910,5540,5540,5540,5540,101
20230824,142900,765677370,5540,5540,5540,5540,0
20230824,142800,765677370,5540,5540,5540,5540,0
20230824,142700,765677370,5540,5540,5540,5540,522
20230824,142600,762785490,5540,5540,5540,5540,19
20230824,142500,762680230,5540,5540,5540,5540,18
20230824,142400,762580510,5550,5530,5550,5530,590
20230824,142300,759317210,5550,5550,5550,5550,50
20230824,142200,759039710,5550,5540,5550,5540,612
20230824,142100,755649210,5540,5530,5540,5530,152
20230824,142000,754808130,5530,5530,5530,5530,90
20230824,141900,754310430,5530,5530,5530,5530,10
20230824,141800,754255130,5530,5530,5530,5530,11
20230824,141700,754194300,5540,5540,5540,5540,0
20230824,141600,754194300,5540,5540,5540,5540,0
20230824,141500,754194300,5540,5530,5540,5530,105
20230824,141400,753613600,5540,5540,5540,5540,355
20230824,141300,751646900,5540,5530,5540,5530,51
20230824,141200,751364860,5530,5530,5530,5530,10
20230824,141100,751309560,5540,5540,5540,5540,0
20230824,141000,751309560,5540,5540,5540,5540,0
20230824,140900,751309560,5540,5540,5540,5540,3
20230824,140800,751292940,5540,5540,5540,5530,1177
20230824,140700,744782460,5540,5530,5540,5530,17
20230824,140600,744688290,5530,5530,5530,5530,0
20230824,140500,744688290,5530,5530,5530,5530,1
20230824,140400,744682760,5540,5540,5540,5540,50
20230824,140300,744405760,5540,5540,5540,5540,189
20230824,140200,743358700,5540,5550,5550,5540,1092
20230824,140100,737308940,5550,5540,5550,5540,251
20230824,140000,735916200,5540,5550,5550,5540,268
20230824,135900,734429800,5550,5520,5550,5520,3659
20230824,135800,714189360,5520,5520,5520,5520,100
20230824,135700,713637360,5520,5520,5520,5520,0
20230824,135600,713637360,5520,5520,5520,5520,28
20230824,135500,713482800,5520,5520,5520,5520,410
20230824,135400,711219600,5510,5510,5510,5510,60
20230824,135300,710889000,5510,5510,5510,5510,200
20230824,135200,709787000,5520,5520,5520,5520,0
20230824,135100,709787000,5520,5520,5520,5520,0
20230824,135000,709787000,5520,5520,5520,5520,0
20230824,134900,709787000,5520,5520,5520,5520,0
20230824,134800,709787000,5520,5520,5520,5520,169
20230824,134700,708854120,5520,5520,5520,5520,0
20230824,134600,708854120,5520,5520,5520,5520,1182
20230824,134500,702329480,5520,5520,5520,5520,0
20230824,134400,702329480,5520,5510,5520,5500,377
20230824,134300,700251340,5510,5510,5510,5510,300
20230824,134200,698598340,5510,5510,5510,5510,0
20230824,134100,698598340,5510,5510,5510,5510,20
20230824,134000,698488140,5500,5510,5510,5500,1411
20230824,133900,690715640,5510,5510,5510,5510,67
20230824,133800,690346470,5510,5490,5510,5490,7507
20230824,133700,649037030,5480,5500,5500,5480,590
20230824,133600,645803790,5500,5490,5500,5490,146
20230824,133500,645000890,5490,5490,5490,5490,2538
20230824,133400,631067270,5480,5480,5480,5480,0
20230824,133300,631067270,5480,5480,5480,5480,0
20230824,133200,631067270,5480,5470,5480,5470,27
20230824,133100,630919500,5480,5480,5480,5480,10
20230824,133000,630864700,5480,5480,5480,5480,0
20230824,132900,630864700,5480,5480,5480,5480,0
20230824,132800,630864700,5480,5480,5480,5480,835
20230824,132700,626288900,5490,5490,5490,5490,0
20230824,132600,626288900,5490,5490,5490,5490,0
20230824,132500,626288900,5490,5490,5490,5490,0
20230824,132400,626288900,5490,5490,5490,5490,0
20230824,132300,626288900,5490,5490,5490,5490,5
20230824,132200,626261450,5490,5490,5490,5490,7
20230824,132100,626223020,5490,5490,5490,5490,6
20230824,132000,626190080,5490,5490,5490,5490,0
20230824,131900,626190080,5490,5490,5490,5490,50
20230824,131800,625915580,5480,5480,5490,5480,349
20230824,131700,624001720,5480,5480,5480,5480,10
20230824,131600,623946920,5490,5490,5490,5490,0
20230824,131500,623946920,5490,5490,5490,5490,36
20230824,131400,623749280,5490,5490,5490,5490,120
20230824,131300,623090480,5480,5480,5480,5480,0
20230824,131200,623090480,5480,5480,5480,5480,1
20230824,131100,623085000,5490,5490,5490,5490,0
20230824,131000,623085000,5490,5490,5490,5490,1
20230824,130900,623079510,5490,5490,5490,5490,6
20230824,130800,623046570,5490,5490,5490,5490,1
20230824,130700,623041080,5490,5490,5490,5490,0
20230824,130600,623041080,5490,5490,5490,5490,0
20230824,130500,623041080,5490,5490,5490,5490,200
20230824,130400,621943080,5490,5490,5490,5490,193
20230824,130300,620883510,5480,5490,5490,5480,21
20230824,130200,620768320,5490,5490,5490,5490,0
20230824,130100,620768320,5490,5490,5490,5490,0
20230824,130000,620768320,5490,5490,5490,5490,10
20230824,125900,620713420,5480,5480,5480,5480,0
20230824,125800,620713420,5480,5480,5480,5480,0
20230824,125700,620713420,5480,5480,5480,5480,3
20230824,125600,620696980,5490,5490,5490,5490,1413
20230824,125500,612939610,5490,5490,5490,5490,10
20230824,125400,612884710,5480,5480,5480,5480,16
20230824,125300,612797030,5480,5480,5480,5480,50
20230824,125200,612523030,5480,5480,5480,5480,1000
20230824,125100,607043030,5480,5480,5480,5480,0
20230824,125000,607043030,5480,5480,5480,5480,1
20230824,124900,607037550,5490,5490,5490,5490,0
20230824,124800,607037550,5490,5490,5490,5490,0
20230824,124700,607037550,5490,5490,5490,5490,0
20230824,124600,607037550,5490,5490,5490,5490,0
20230824,124500,607037550,5490,5490,5490,5490,18
20230824,124400,606938730,5480,5480,5480,5480,12
20230824,124300,606872970,5480,5480,5480,5480,15
20230824,124200,606790770,5480,5480,5480,5480,0
20230824,124100,606790770,5480,5490,5490,5480,7
20230824,124000,606752350,5490,5490,5490,5490,0
20230824,123900,606752350,5490,5490,5490,5490,0
20230824,123800,606752350,5490,5490,5490,5490,6
20230824,123700,606719410,5490,5490,5490,5490,1
20230824,123600,606713920,5490,5490,5490,5490,1
20230824,123500,606708430,5490,5490,5490,5490,0
20230824,123400,606708430,5490,5490,5490,5490,196
20230824,123300,605632390,5480,5480,5480,5480,0
20230824,123200,605632390,5480,5480,5480,5480,293
20230824,123100,604026750,5480,5480,5480,5480,0
20230824,123000,604026750,5480,5480,5480,5480,0
20230824,122900,604026750,5480,5480,5490,5480,915
20230824,122800,599012260,5480,5480,5480,5480,0
20230824,122700,599012260,5480,5480,5480,5480,336
20230824,122600,597170980,5490,5490,5490,5490,0
20230824,122500,597170980,5490,5490,5490,5490,56
20230824,122400,596863540,5480,5480,5480,5480,1426
20230824,122300,589049060,5480,5480,5480,5480,161
20230824,122200,588166780,5480,5480,5480,5480,3280
20230824,122100,570192380,5470,5470,5470,5470,607
20230824,122000,566872090,5460,5460,5460,5460,50
20230824,121900,566599090,5470,5470,5470,5470,888
20230824,121800,561741730,5470,5480,5480,5470,45
20230824,121700,561495280,5480,5450,5480,5450,10521
20230824,121600,504052490,5440,5440,5440,5440,5
20230824,121500,504025290,5440,5440,5440,5440,300
20230824,121400,502393290,5440,5440,5440,5440,200
20230824,121300,501305290,5440,5440,5440,5440,107
20230824,121200,500723210,5440,5440,5440,5440,10
20230824,121100,500668810,5440,5440,5440,5440,0
20230824,121000,500668810,5440,5440,5440,5440,0
20230824,120900,500668810,5440,5440,5440,5440,0
20230824,120800,500668810,5440,5440,5440,5440,0
20230824,120700,500668810,5440,5440,5440,5440,30
20230824,120600,500505610,5440,5440,5440,5440,0
20230824,120500,500505610,5440,5440,5440,5440,0
20230824,120400,500505610,5440,5440,5440,5440,100
20230824,120300,499961610,5450,5450,5450,5450,6
20230824,120200,499928910,5450,5450,5450,5450,120
20230824,120100,499274910,5450,5450,5450,5450,0
20230824,120000,499274910,5450,5450,5450,5450,75
20230824,115900,498866160,5450,5450,5450,5450,800
20230824,115800,494506160,5450,5450,5450,5450,2
20230824,115700,494495260,5450,5450,5450,5450,1
20230824,115600,494489810,5450,5450,5450,5450,5
20230824,115500,494462560,5450,5450,5450,5450,85
20230824,115400,493999310,5440,5440,5440,5440,0
20230824,115300,493999310,5440,5440,5440,5440,0
20230824,115200,493999310,5440,5430,5440,5430,103
20230824,115100,493439140,5430,5430,5430,5430,100
20230824,115000,492896140,5450,5450,5450,5450,300
20230824,114900,491261140,5440,5440,5440,5440,0
20230824,114800,491261140,5440,5440,5440,5430,220
20230824,114700,490066320,5440,5440,5440,5440,20
20230824,114600,489957520,5440,5440,5440,5440,720
20230824,114500,486040720,5440,5440,5440,5440,205
20230824,114400,484925520,5440,5440,5440,5440,1
20230824,114300,484920080,5440,5440,5440,5440,2912
20230824,114200,469078800,5440,5440,5440,5440,1000
20230824,114100,463638800,5440,5440,5440,5440,4
20230824,114000,463617040,5440,5440,5440,5440,7
20230824,113900,463578960,5440,5440,5440,5440,10
20230824,113800,463524560,5440,5440,5440,5440,5
20230824,113700,463497360,5430,5430,5430,5430,473
20230824,113600,460928970,5430,5420,5430,5420,969
20230824,113500,455676690,5410,5410,5410,5410,0
20230824,113400,455676690,5410,5410,5410,5410,0
20230824,113300,455676690,5410,5410,5410,5410,0
20230824,113200,455676690,5410,5410,5410,5410,0
20230824,113100,455676690,5410,5410,5410,5410,0
20230824,113000,455676690,5410,5410,5410,5410,0
20230824,112900,455676690,5410,5410,5410,5410,0
20230824,112800,455676690,5410,5410,5410,5410,0
20230824,112700,455676690,5410,5410,5410,5410,25
20230824,112600,455541440,5400,5400,5400,5400,4
20230824,112500,455519840,5400,5400,5400,5400,50
20230824,112400,455249840,5400,5410,5410,5400,1651
20230824,112300,446332310,5420,5420,5420,5420,313
20230824,112200,444635850,5420,5410,5420,5410,256
20230824,112100,443248930,5410,5410,5410,5410,0
20230824,112000,443248930,5410,5410,5410,5410,940
20230824,111900,438163530,5410,5410,5410,5410,1
20230824,111800,438158120,5420,5420,5420,5420,4
20230824,111700,438136440,5410,5410,5410,5410,100
20230824,111600,437595440,5410,5410,5410,5410,0
20230824,111500,437595440,5410,5420,5420,5410,446
20230824,111400,435182060,5420,5420,5420,5420,0
20230824,111300,435182060,5420,5420,5420,5420,0
20230824,111200,435182060,5420,5420,5420,5420,180
20230824,111100,434206460,5430,5430,5430,5430,0
20230824,111000,434206460,5430,5430,5430,5430,0
20230824,110900,434206460,5430,5430,5430,5430,50
20230824,110800,433934960,5430,5430,5430,5420,218
20230824,110700,432753220,5430,5430,5430,5430,0
20230824,110600,432753220,5430,5430,5430,5430,1273
20230824,110500,425840830,5430,5430,5430,5430,314
20230824,110400,424135810,5430,5430,5430,5430,1
20230824,110300,424130380,5430,5430,5430,5430,37
20230824,110200,423929470,5430,5430,5430,5430,0
20230824,110100,423929470,5430,5430,5430,5430,1
20230824,110000,423924040,5430,5430,5430,5430,19
20230824,105900,423820870,5420,5420,5420,5420,0
20230824,105800,423820870,5420,5420,5420,5420,478
20230824,105700,421230110,5430,5430,5430,5430,181
20230824,105600,420247280,5430,5430,5430,5430,1
20230824,105500,420241850,5440,5430,5440,5430,365
20230824,105400,418258150,5440,5440,5440,5440,20
20230824,105300,418149350,5440,5440,5440,5440,80
20230824,105200,417714150,5440,5440,5440,5430,733
20230824,105100,413728630,5450,5440,5450,5440,113
20230824,105000,413113080,5430,5410,5430,5410,7726
20230824,104900,371218120,5400,5400,5400,5400,0
20230824,104800,371218120,5400,5400,5400,5400,0
20230824,104700,371218120,5400,5410,5410,5400,1000
20230824,104600,365815130,5410,5410,5410,5410,29
20230824,104500,365658240,5410,5410,5410,5410,0
20230824,104400,365658240,5410,5410,5410,5410,0
20230824,104300,365658240,5410,5410,5410,5410,30
20230824,104200,365495940,5410,5400,5410,5400,119
20230824,104100,364852240,5420,5410,5420,5410,420
20230824,104000,362575940,5410,5410,5410,5410,4044
20230824,103900,340697900,5410,5410,5410,5410,101
20230824,103800,340151490,5410,5400,5410,5400,1190
20230824,103700,333723940,5400,5400,5400,5400,47
20230824,103600,333470140,5400,5400,5400,5400,15
20230824,103500,333389140,5390,5390,5390,5390,212
20230824,103400,332246460,5390,5390,5390,5390,0
20230824,103300,332246460,5390,5380,5390,5380,1072
20230824,103200,326469590,5380,5380,5380,5380,10
20230824,103100,326415790,5380,5380,5380,5380,301
20230824,103000,324796410,5380,5380,5380,5380,437
20230824,102900,322445350,5380,5380,5380,5380,400
20230824,102800,320293350,5380,5380,5380,5380,235
20230824,102700,319029050,5390,5390,5390,5390,62
20230824,102600,318694870,5390,5400,5400,5390,206
20230824,102500,317584470,5400,5400,5400,5400,200
20230824,102400,316504470,5400,5400,5400,5400,50
20230824,102300,316234470,5400,5400,5400,5400,50
20230824,102200,315964470,5400,5400,5400,5400,5
20230824,102100,315937470,5400,5400,5400,5400,18
20230824,102000,315840270,5400,5400,5400,5400,966
20230824,101900,310623870,5390,5390,5390,5390,0
20230824,101800,310623870,5390,5390,5390,5390,421
20230824,101700,308354680,5370,5370,5370,5370,0
20230824,101600,308354680,5370,5370,5370,5370,0
20230824,101500,308354680,5370,5380,5380,5370,10
20230824,101400,308300970,5370,5380,5380,5370,338
20230824,101300,306485880,5380,5380,5380,5380,0
20230824,101200,306485880,5380,5390,5390,5380,64
20230824,101100,306141130,5390,5390,5390,5390,0
20230824,101000,306141130,5390,5380,5390,5380,2169
20230824,100900,294470710,5380,5400,5400,5380,920
20230824,100800,289511130,5410,5410,5410,5410,29
20230824,100700,289354240,5410,5410,5410,5410,100
20230824,100600,288813240,5400,5400,5400,5400,748
20230824,100500,284774040,5400,5400,5400,5400,41
20230824,100400,284552640,5400,5410,5410,5400,1099
20230824,100300,278617840,5410,5410,5410,5410,101
20230824,100200,278071430,5410,5410,5410,5410,2143
20230824,100100,266477800,5420,5420,5420,5420,165
20230824,100000,265583500,5410,5410,5410,5410,0
20230824,095900,265583500,5410,5420,5430,5410,27
20230824,095800,265437070,5420,5430,5430,5420,3290
20230824,095700,247603370,5430,5430,5430,5430,0
20230824,095600,247603370,5430,5430,5430,5430,50
20230824,095500,247331870,5430,5430,5430,5430,2
20230824,095400,247321010,5430,5430,5430,5430,232
20230824,095300,246061250,5430,5440,5440,5430,20
20230824,095200,245952550,5450,5450,5450,5450,10
20230824,095100,245898050,5450,5420,5450,5420,120
20230824,095000,245247050,5420,5450,5450,5420,2636
20230824,094900,230933510,5450,5450,5450,5450,694
20230824,094800,227151210,5450,5450,5450,5450,108
20230824,094700,226562610,5450,5450,5450,5450,633
20230824,094600,223112760,5450,5450,5450,5450,0
20230824,094500,223112760,5450,5460,5460,5450,232
20230824,094400,221848040,5460,5450,5460,5450,779
20230824,094300,217602460,5450,5450,5450,5450,100
20230824,094200,217057460,5450,5470,5470,5450,1063
20230824,094100,211251490,5470,5470,5470,5470,109
20230824,094000,210655260,5460,5470,5470,5460,290
20230824,093900,209069360,5460,5470,5470,5450,1640
20230824,093800,200115430,5470,5470,5470,5460,36
20230824,093700,199918610,5470,5480,5480,5470,4
20230824,093600,199896720,5470,5480,5480,5470,491
20230824,093500,197210890,5480,5490,5490,5480,710
20230824,093400,193318070,5490,5480,5490,5480,128
20230824,093300,192616350,5480,5490,5500,5480,1453
20230824,093200,184628800,5500,5500,5500,5500,0
20230824,093100,184628800,5500,5500,5500,5490,566
20230824,093000,181515940,5500,5490,5500,5490,1166
20230824,092900,175113580,5490,5490,5500,5480,886
20230824,092800,170250100,5490,5470,5490,5470,847
20230824,092700,165609060,5470,5470,5470,5470,1417
20230824,092600,157858070,5460,5460,5460,5460,105
20230824,092500,157284770,5470,5460,5470,5460,355
20230824,092400,155346420,5460,5470,5470,5460,145
20230824,092300,154553750,5480,5470,5480,5470,717
20230824,092200,150629760,5470,5460,5470,5460,670
20230824,092100,146970060,5470,5470,5470,5450,21
20230824,092000,146855250,5470,5460,5470,5460,91
20230824,091900,146358370,5470,5470,5470,5470,11
20230824,091800,146298200,5470,5490,5490,5470,312
20230824,091700,144587120,5490,5490,5490,5490,187
20230824,091600,143560490,5490,5490,5500,5490,2644
20230824,091500,129022210,5490,5490,5490,5470,50
20230824,091400,128748530,5470,5490,5490,5470,148
20230824,091300,127936770,5490,5470,5490,5460,1030
20230824,091200,122311480,5470,5470,5470,5470,0
20230824,091100,122311480,5470,5470,5480,5470,1302
20230824,091000,115179100,5480,5490,5490,5460,458
20230824,090900,112665520,5500,5490,5500,5490,386
20230824,090800,110546350,5480,5440,5480,5430,5085
20230824,090700,82766660,5430,5420,5430,5410,3416
20230824,090600,64241650,5420,5410,5420,5410,347
20230824,090500,62360970,5420,5420,5420,5420,1195
20230824,090400,55884070,5430,5450,5450,5430,927
20230824,090300,50845340,5460,5490,5490,5460,403
20230824,090200,48643750,5490,5490,5500,5490,931
20230824,090100,43530720,5490,5450,5500,5450,2440
20230824,090000,30210050,5450,5430,5460,5420,5560