KissMeData/005160/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184200,496568720,5550,5550,5550,5550,4100
20230825,184100,496568720,5550,5550,5550,5550,0
20230825,184000,496568720,5550,5550,5550,5550,0
20230825,183900,496568720,5550,5550,5550,5550,0
20230825,183800,496568720,5550,5550,5550,5550,0
20230825,183700,496568720,5550,5550,5550,5550,0
20230825,183600,496568720,5550,5550,5550,5550,0
20230825,183500,496568720,5550,5550,5550,5550,0
20230825,183400,496568720,5550,5550,5550,5550,0
20230825,183300,496568720,5550,5550,5550,5550,0
20230825,183200,496568720,5550,5550,5550,5550,0
20230825,183100,496568720,5550,5550,5550,5550,0
20230825,183000,496568720,5550,5550,5550,5550,0
20230825,182900,496568720,5550,5550,5550,5550,0
20230825,182800,496568720,5550,5550,5550,5550,0
20230825,182700,496568720,5550,5550,5550,5550,0
20230825,182600,496568720,5550,5550,5550,5550,0
20230825,182500,496568720,5550,5550,5550,5550,0
20230825,182400,496568720,5550,5550,5550,5550,0
20230825,182300,496568720,5550,5550,5550,5550,0
20230825,182200,496568720,5550,5550,5550,5550,0
20230825,182100,496568720,5550,5550,5550,5550,0
20230825,182000,496568720,5550,5550,5550,5550,0
20230825,181900,496568720,5550,5550,5550,5550,0
20230825,181800,496568720,5550,5550,5550,5550,0
20230825,181700,496568720,5550,5550,5550,5550,0
20230825,181600,496568720,5550,5550,5550,5550,0
20230825,181500,496568720,5550,5550,5550,5550,0
20230825,181400,496568720,5550,5550,5550,5550,0
20230825,181300,496568720,5550,5550,5550,5550,0
20230825,181200,496568720,5550,5550,5550,5550,4100
20230825,181100,496568720,5550,5550,5550,5550,0
20230825,181000,496568720,5550,5550,5550,5550,0
20230825,180900,496568720,5550,5550,5550,5550,0
20230825,180800,496568720,5550,5550,5550,5550,0
20230825,180700,496568720,5550,5550,5550,5550,0
20230825,180600,496568720,5550,5550,5550,5550,0
20230825,180500,496568720,5550,5550,5550,5550,0
20230825,180400,496568720,5550,5550,5550,5550,0
20230825,180300,496568720,5550,5550,5550,5550,0
20230825,180200,496568720,5550,5550,5550,5550,0
20230825,180100,496568720,5550,5550,5550,5550,0
20230825,180000,496568720,5550,5550,5550,5550,0
20230825,175900,496568720,5550,5550,5550,5550,0
20230825,175800,496568720,5550,5550,5550,5550,0
20230825,175700,496568720,5550,5550,5550,5550,0
20230825,175600,496568720,5550,5550,5550,5550,0
20230825,175500,496568720,5550,5550,5550,5550,0
20230825,175400,496568720,5550,5550,5550,5550,0
20230825,175300,496568720,5550,5550,5550,5550,0
20230825,175200,496568720,5550,5550,5550,5550,0
20230825,175100,496568720,5550,5550,5550,5550,0
20230825,175000,496568720,5550,5550,5550,5550,0
20230825,174900,496568720,5550,5550,5550,5550,0
20230825,174800,496568720,5550,5550,5550,5550,0
20230825,174700,496568720,5550,5550,5550,5550,0
20230825,174600,496568720,5550,5550,5550,5550,0
20230825,174500,496568720,5550,5550,5550,5550,0
20230825,174400,496568720,5550,5550,5550,5550,0
20230825,174300,496568720,5550,5550,5550,5550,0
20230825,174200,496568720,5550,5550,5550,5550,4100
20230825,174100,496568720,5550,5550,5550,5550,0
20230825,174000,496568720,5550,5550,5550,5550,0
20230825,173900,496568720,5550,5550,5550,5550,0
20230825,173800,496568720,5550,5550,5550,5550,0
20230825,173700,496568720,5550,5550,5550,5550,0
20230825,173600,496568720,5550,5550,5550,5550,0
20230825,173500,496568720,5550,5550,5550,5550,0
20230825,173400,496568720,5550,5550,5550,5550,0
20230825,173300,496568720,5550,5550,5550,5550,0
20230825,173200,496568720,5550,5550,5550,5550,0
20230825,173100,496568720,5550,5550,5550,5550,0
20230825,173000,496568720,5550,5550,5550,5550,0
20230825,172900,496568720,5550,5550,5550,5550,0
20230825,172800,496568720,5550,5550,5550,5550,0
20230825,172700,496568720,5550,5550,5550,5550,0
20230825,172600,496568720,5550,5550,5550,5550,0
20230825,172500,496568720,5550,5550,5550,5550,0
20230825,172400,496568720,5550,5550,5550,5550,0
20230825,172300,496568720,5550,5550,5550,5550,0
20230825,172200,496568720,5550,5550,5550,5550,0
20230825,172100,496568720,5550,5550,5550,5550,0
20230825,172000,496568720,5550,5550,5550,5550,0
20230825,171900,496568720,5550,5550,5550,5550,0
20230825,171800,496568720,5550,5550,5550,5550,0
20230825,171700,496568720,5550,5550,5550,5550,0
20230825,171600,496568720,5550,5550,5550,5550,0
20230825,171500,496568720,5550,5550,5550,5550,0
20230825,171400,496568720,5550,5550,5550,5550,0
20230825,171300,496568720,5550,5550,5550,5550,0
20230825,171200,496568720,5550,5550,5550,5550,4100
20230825,171100,496568720,5550,5550,5550,5550,0
20230825,171000,496568720,5550,5550,5550,5550,0
20230825,170900,496568720,5550,5550,5550,5550,0
20230825,170800,496568720,5550,5550,5550,5550,0
20230825,170700,496568720,5550,5550,5550,5550,0
20230825,170600,496568720,5550,5550,5550,5550,0
20230825,170500,496568720,5550,5550,5550,5550,0
20230825,170400,496568720,5550,5550,5550,5550,0
20230825,170300,496568720,5550,5550,5550,5550,0
20230825,170200,496568720,5550,5550,5550,5550,0
20230825,170100,496568720,5550,5550,5550,5550,0
20230825,170000,496568720,5550,5550,5550,5550,0
20230825,165900,496568720,5550,5550,5550,5550,0
20230825,165800,496568720,5550,5550,5550,5550,0
20230825,165700,496568720,5550,5550,5550,5550,0
20230825,165600,496568720,5550,5550,5550,5550,0
20230825,165500,496568720,5550,5550,5550,5550,0
20230825,165400,496568720,5550,5550,5550,5550,0
20230825,165300,496568720,5550,5550,5550,5550,0
20230825,165200,496568720,5550,5550,5550,5550,0
20230825,165100,496568720,5550,5550,5550,5550,0
20230825,165000,496568720,5550,5550,5550,5550,0
20230825,164900,496568720,5550,5550,5550,5550,0
20230825,164800,496568720,5550,5550,5550,5550,0
20230825,164700,496568720,5550,5550,5550,5550,0
20230825,164600,496568720,5550,5550,5550,5550,0
20230825,164500,496568720,5550,5550,5550,5550,0
20230825,164400,496568720,5550,5550,5550,5550,0
20230825,164300,496568720,5550,5550,5550,5550,0
20230825,164200,496568720,5550,5550,5550,5550,4100
20230825,164100,496568720,5550,5550,5550,5550,0
20230825,164000,496568720,5550,5550,5550,5550,0
20230825,163900,496568720,5550,5550,5550,5550,0
20230825,163800,496568720,5550,5550,5550,5550,0
20230825,163700,496568720,5550,5550,5550,5550,0
20230825,163600,496568720,5550,5550,5550,5550,0
20230825,163500,496568720,5550,5550,5550,5550,0
20230825,163400,496568720,5550,5550,5550,5550,0
20230825,163300,496568720,5550,5550,5550,5550,0
20230825,163200,496568720,5550,5550,5550,5550,0
20230825,163100,496568720,5550,5550,5550,5550,0
20230825,163000,496568720,5550,5550,5550,5550,0
20230825,162900,496568720,5550,5550,5550,5550,0
20230825,162800,496568720,5550,5550,5550,5550,0
20230825,162700,496568720,5550,5550,5550,5550,0
20230825,162600,496568720,5550,5550,5550,5550,0
20230825,162500,496568720,5550,5550,5550,5550,0
20230825,162400,496568720,5550,5550,5550,5550,0
20230825,162300,496568720,5550,5550,5550,5550,0
20230825,162200,496568720,5550,5550,5550,5550,0
20230825,162100,496568720,5550,5550,5550,5550,0
20230825,162000,496568720,5550,5550,5550,5550,0
20230825,161900,496568720,5550,5550,5550,5550,0
20230825,161800,496568720,5550,5550,5550,5550,0
20230825,161700,496568720,5550,5550,5550,5550,0
20230825,161600,496568720,5550,5550,5550,5550,0
20230825,161500,496568720,5550,5550,5550,5550,0
20230825,161400,496568720,5550,5550,5550,5550,0
20230825,161300,496568720,5550,5550,5550,5550,0
20230825,161200,496568720,5550,5550,5550,5550,4100
20230825,161100,496568720,5550,5550,5550,5550,0
20230825,161000,496568720,5550,5550,5550,5550,0
20230825,160900,496568720,5550,5550,5550,5550,0
20230825,160800,496568720,5550,5550,5550,5550,0
20230825,160700,496568720,5550,5550,5550,5550,0
20230825,160600,496568720,5550,5550,5550,5550,0
20230825,160500,496568720,5550,5550,5550,5550,0
20230825,160400,496568720,5550,5550,5550,5550,0
20230825,160300,496568720,5550,5550,5550,5550,0
20230825,160200,496568720,5550,5550,5550,5550,0
20230825,160100,496568720,5550,5550,5550,5550,0
20230825,160000,496568720,5550,5550,5550,5550,0
20230825,155900,496568720,5550,5550,5550,5550,0
20230825,155800,496568720,5550,5550,5550,5550,0
20230825,155700,496568720,5550,5550,5550,5550,0
20230825,155600,496568720,5550,5550,5550,5550,0
20230825,155500,496568720,5550,5550,5550,5550,0
20230825,155400,496568720,5550,5550,5550,5550,0
20230825,155300,496568720,5550,5550,5550,5550,0
20230825,155200,496568720,5550,5550,5550,5550,0
20230825,155100,496568720,5550,5550,5550,5550,0
20230825,155000,496568720,5550,5550,5550,5550,0
20230825,154900,496568720,5550,5550,5550,5550,0
20230825,154800,496568720,5550,5550,5550,5550,0
20230825,154700,496568720,5550,5550,5550,5550,0
20230825,154600,496568720,5550,5550,5550,5550,0
20230825,154500,496568720,5550,5550,5550,5550,0
20230825,154400,496568720,5550,5550,5550,5550,0
20230825,154300,496568720,5550,5550,5550,5550,0
20230825,154200,496568720,5550,5550,5550,5550,4100
20230825,154100,496568720,5550,5550,5550,5550,0
20230825,154000,496568720,5550,5550,5550,5550,0
20230825,153900,496568720,5550,5550,5550,5550,0
20230825,153800,496568720,5550,5550,5550,5550,0
20230825,153700,496568720,5550,5550,5550,5550,0
20230825,153600,496568720,5550,5550,5550,5550,0
20230825,153500,496568720,5550,5550,5550,5550,0
20230825,153400,496568720,5550,5550,5550,5550,0
20230825,153300,496568720,5550,5550,5550,5550,0
20230825,153200,496568720,5550,5550,5550,5550,0
20230825,153100,496568720,5550,5550,5550,5550,0
20230825,153000,496568720,5550,5550,5550,5550,4100
20230825,152900,473813720,5550,5550,5550,5550,0
20230825,152800,473813720,5550,5550,5550,5550,0
20230825,152700,473813720,5550,5550,5550,5550,0
20230825,152600,473813720,5550,5550,5550,5550,0
20230825,152500,473813720,5550,5550,5550,5550,0
20230825,152400,473813720,5550,5550,5550,5550,0
20230825,152300,473813720,5550,5550,5550,5550,0
20230825,152200,473813720,5550,5550,5550,5550,0
20230825,152100,473813720,5550,5550,5550,5550,0
20230825,152000,473813720,5550,5550,5550,5550,0
20230825,151900,473813720,5550,5550,5550,5550,36
20230825,151800,473613920,5550,5550,5550,5550,44
20230825,151700,473369720,5550,5550,5550,5550,47
20230825,151600,473108870,5540,5540,5540,5540,0
20230825,151500,473108870,5540,5540,5550,5540,162
20230825,151400,472211290,5550,5550,5550,5550,0
20230825,151300,472211290,5550,5550,5550,5550,20
20230825,151200,472100290,5540,5540,5540,5540,47
20230825,151100,471839910,5540,5540,5540,5540,953
20230825,151000,466560290,5550,5550,5550,5550,200
20230825,150900,465450290,5540,5540,5540,5540,0
20230825,150800,465450290,5540,5550,5550,5540,5
20230825,150700,465422580,5540,5540,5540,5540,0
20230825,150600,465422580,5540,5550,5550,5540,520
20230825,150500,462541410,5560,5560,5560,5560,185
20230825,150400,461512810,5560,5560,5560,5560,1108
20230825,150300,455352330,5550,5550,5550,5550,786
20230825,150200,450990030,5550,5550,5550,5550,0
20230825,150100,450990030,5550,5560,5560,5550,91
20230825,150000,450484080,5550,5560,5560,5550,149
20230825,145900,449655660,5560,5560,5560,5560,39
20230825,145800,449438820,5550,5550,5560,5550,83
20230825,145700,448977930,5560,5560,5560,5560,34
20230825,145600,448788890,5550,5560,5560,5550,53
20230825,145500,448494310,5550,5560,5560,5550,71
20230825,145400,448099560,5560,5560,5560,5560,71
20230825,145300,447704800,5560,5550,5560,5550,241
20230825,145200,446365760,5550,5550,5550,5550,365
20230825,145100,444340010,5550,5550,5550,5550,73
20230825,145000,443934860,5550,5550,5550,5550,93
20230825,144900,443418710,5550,5550,5550,5550,118
20230825,144800,442763810,5540,5540,5540,5540,1
20230825,144700,442758270,5550,5550,5550,5550,0
20230825,144600,442758270,5550,5550,5550,5550,0
20230825,144500,442758270,5550,5540,5550,5540,116
20230825,144400,442115550,5530,5530,5530,5530,0
20230825,144300,442115550,5530,5530,5530,5530,0
20230825,144200,442115550,5530,5530,5530,5530,299
20230825,144100,440462080,5530,5530,5530,5530,201
20230825,144000,439350550,5540,5540,5540,5540,180
20230825,143900,438353350,5540,5540,5540,5540,0
20230825,143800,438353350,5540,5540,5540,5540,20
20230825,143700,438242550,5540,5540,5540,5540,50
20230825,143600,437965550,5530,5530,5530,5530,0
20230825,143500,437965550,5530,5530,5530,5530,0
20230825,143400,437965550,5530,5530,5530,5530,0
20230825,143300,437965550,5530,5540,5540,5530,634
20230825,143200,434458190,5530,5530,5530,5530,48
20230825,143100,434192750,5540,5540,5540,5540,0
20230825,143000,434192750,5540,5540,5540,5540,0
20230825,142900,434192750,5540,5540,5540,5540,0
20230825,142800,434192750,5540,5540,5540,5540,11
20230825,142700,434131810,5530,5540,5540,5530,56
20230825,142600,433821670,5530,5530,5530,5530,0
20230825,142500,433821670,5530,5530,5530,5530,244
20230825,142400,432472350,5540,5540,5540,5540,0
20230825,142300,432472350,5540,5540,5540,5540,0
20230825,142200,432472350,5540,5540,5540,5540,0
20230825,142100,432472350,5540,5550,5550,5540,159
20230825,142000,431591420,5550,5550,5550,5550,50
20230825,141900,431313920,5550,5550,5550,5550,0
20230825,141800,431313920,5550,5550,5550,5550,0
20230825,141700,431313920,5550,5550,5550,5550,1338
20230825,141600,423888020,5550,5550,5550,5550,1300
20230825,141500,416673020,5530,5530,5530,5530,0
20230825,141400,416673020,5530,5530,5530,5530,100
20230825,141300,416120020,5530,5530,5530,5530,30
20230825,141200,415954120,5540,5540,5540,5540,0
20230825,141100,415954120,5540,5540,5540,5540,340
20230825,141000,414070520,5540,5540,5540,5540,52
20230825,140900,413782440,5540,5540,5540,5540,0
20230825,140800,413782440,5540,5540,5540,5540,30
20230825,140700,413616240,5550,5550,5550,5550,28
20230825,140600,413460840,5530,5530,5530,5530,99
20230825,140500,412913370,5530,5530,5530,5530,0
20230825,140400,412913370,5530,5530,5530,5530,0
20230825,140300,412913370,5530,5530,5530,5530,0
20230825,140200,412913370,5530,5530,5530,5530,202
20230825,140100,411796310,5530,5530,5530,5530,1
20230825,140000,411790780,5550,5550,5550,5550,10
20230825,135900,411735280,5550,5540,5550,5540,526
20230825,135800,408821230,5530,5530,5530,5530,0
20230825,135700,408821230,5530,5530,5530,5530,0
20230825,135600,408821230,5530,5530,5530,5530,0
20230825,135500,408821230,5530,5530,5530,5530,0
20230825,135400,408821230,5530,5530,5530,5530,0
20230825,135300,408821230,5530,5530,5530,5530,0
20230825,135200,408821230,5530,5530,5530,5530,262
20230825,135100,407372370,5530,5530,5530,5530,50
20230825,135000,407095870,5530,5530,5530,5530,0
20230825,134900,407095870,5530,5530,5530,5530,2
20230825,134800,407084810,5530,5530,5530,5530,0
20230825,134700,407084810,5530,5520,5530,5520,2
20230825,134600,407073760,5520,5520,5520,5520,0
20230825,134500,407073760,5520,5520,5520,5520,0
20230825,134400,407073760,5520,5520,5520,5520,0
20230825,134300,407073760,5520,5520,5520,5520,100
20230825,134200,406521760,5520,5520,5520,5520,277
20230825,134100,404992720,5520,5520,5520,5520,0
20230825,134000,404992720,5520,5520,5520,5520,117
20230825,133900,404346880,5530,5530,5530,5530,3
20230825,133800,404330290,5530,5530,5530,5530,0
20230825,133700,404330290,5530,5530,5530,5530,0
20230825,133600,404330290,5530,5530,5530,5530,37
20230825,133500,404125680,5520,5520,5520,5520,0
20230825,133400,404125680,5520,5520,5520,5520,7
20230825,133300,404087040,5520,5520,5520,5520,1
20230825,133200,404081520,5520,5520,5520,5520,0
20230825,133100,404081520,5520,5520,5520,5520,778
20230825,133000,399786960,5520,5520,5520,5520,0
20230825,132900,399786960,5520,5520,5520,5520,0
20230825,132800,399786960,5520,5520,5520,5520,5
20230825,132700,399759360,5510,5510,5510,5510,0
20230825,132600,399759360,5510,5510,5510,5510,0
20230825,132500,399759360,5510,5510,5510,5510,599
20230825,132400,396458870,5510,5510,5510,5510,0
20230825,132300,396458870,5510,5510,5510,5510,100
20230825,132200,395907870,5520,5520,5520,5520,0
20230825,132100,395907870,5520,5520,5520,5520,3
20230825,132000,395891310,5520,5520,5520,5520,0
20230825,131900,395891310,5520,5530,5530,5520,1507
20230825,131800,387567670,5520,5520,5520,5520,0
20230825,131700,387567670,5520,5520,5520,5520,0
20230825,131600,387567670,5520,5520,5520,5520,0
20230825,131500,387567670,5520,5520,5520,5520,50
20230825,131400,387291670,5510,5510,5510,5510,0
20230825,131300,387291670,5510,5510,5510,5510,0
20230825,131200,387291670,5510,5510,5510,5510,342
20230825,131100,385407250,5520,5520,5520,5520,0
20230825,131000,385407250,5520,5520,5520,5520,362
20230825,130900,383409010,5510,5510,5510,5510,250
20230825,130800,382031510,5510,5510,5510,5510,0
20230825,130700,382031510,5510,5510,5510,5510,0
20230825,130600,382031510,5510,5520,5520,5510,561
20230825,130500,378939790,5520,5520,5520,5520,0
20230825,130400,378939790,5520,5520,5520,5520,0
20230825,130300,378939790,5520,5520,5520,5520,0
20230825,130200,378939790,5520,5520,5520,5520,0
20230825,130100,378939790,5520,5520,5520,5520,0
20230825,130000,378939790,5520,5520,5520,5520,0
20230825,125900,378939790,5520,5540,5540,5520,150
20230825,125800,378110540,5520,5540,5540,5520,148
20230825,125700,377292280,5520,5520,5520,5520,117
20230825,125600,376646440,5520,5520,5520,5520,217
20230825,125500,375448600,5540,5540,5540,5540,0
20230825,125400,375448600,5540,5540,5540,5540,1
20230825,125300,375443060,5510,5510,5510,5510,535
20230825,125200,372495210,5510,5510,5510,5510,15
20230825,125100,372412560,5520,5520,5520,5520,0
20230825,125000,372412560,5520,5520,5520,5520,1168
20230825,124900,365965200,5520,5520,5520,5520,0
20230825,124800,365965200,5520,5520,5520,5520,0
20230825,124700,365965200,5520,5520,5520,5520,0
20230825,124600,365965200,5520,5520,5520,5510,217
20230825,124500,364768660,5520,5520,5520,5520,0
20230825,124400,364768660,5520,5520,5520,5520,0
20230825,124300,364768660,5520,5520,5520,5520,100
20230825,124200,364216660,5520,5520,5520,5520,0
20230825,124100,364216660,5520,5520,5520,5520,0
20230825,124000,364216660,5520,5520,5520,5520,1814
20230825,123900,354203380,5520,5520,5520,5520,0
20230825,123800,354203380,5520,5520,5520,5520,0
20230825,123700,354203380,5520,5520,5520,5520,0
20230825,123600,354203380,5520,5520,5520,5520,0
20230825,123500,354203380,5520,5520,5520,5520,0
20230825,123400,354203380,5520,5520,5520,5520,0
20230825,123300,354203380,5520,5520,5520,5520,1
20230825,123200,354197860,5520,5520,5520,5520,20
20230825,123100,354087460,5520,5520,5520,5520,0
20230825,123000,354087460,5520,5520,5520,5520,41
20230825,122900,353861140,5520,5520,5520,5520,0
20230825,122800,353861140,5520,5520,5520,5520,50
20230825,122700,353585140,5520,5520,5520,5520,0
20230825,122600,353585140,5520,5520,5520,5520,0
20230825,122500,353585140,5520,5520,5520,5520,0
20230825,122400,353585140,5520,5520,5520,5520,0
20230825,122300,353585140,5520,5520,5520,5520,0
20230825,122200,353585140,5520,5520,5520,5520,0
20230825,122100,353585140,5520,5520,5520,5520,18
20230825,122000,353485780,5520,5520,5520,5520,0
20230825,121900,353485780,5520,5520,5520,5520,688
20230825,121800,349688020,5520,5520,5520,5520,23
20230825,121700,349561060,5530,5530,5530,5530,2
20230825,121600,349550000,5520,5520,5520,5520,0
20230825,121500,349550000,5520,5520,5520,5520,4
20230825,121400,349527920,5520,5520,5520,5520,50
20230825,121300,349251920,5520,5520,5520,5520,242
20230825,121200,347916080,5510,5510,5510,5510,201
20230825,121100,346808570,5520,5520,5520,5520,983
20230825,121000,341382410,5520,5520,5520,5520,0
20230825,120900,341382410,5520,5530,5530,5520,846
20230825,120800,336710000,5530,5530,5530,5530,2408
20230825,120700,323393760,5530,5520,5530,5520,74
20230825,120600,322984640,5520,5530,5530,5520,959
20230825,120500,317681720,5540,5540,5540,5530,408
20230825,120400,315421540,5540,5540,5540,5540,0
20230825,120300,315421540,5540,5540,5540,5540,0
20230825,120200,315421540,5540,5540,5540,5540,0
20230825,120100,315421540,5540,5540,5540,5540,0
20230825,120000,315421540,5540,5540,5540,5540,1
20230825,115900,315416000,5540,5540,5540,5540,10
20230825,115800,315360600,5540,5540,5540,5540,10
20230825,115700,315305200,5540,5550,5550,5540,280
20230825,115600,313751300,5540,5540,5540,5540,0
20230825,115500,313751300,5540,5540,5540,5540,0
20230825,115400,313751300,5540,5540,5540,5540,0
20230825,115300,313751300,5540,5540,5540,5540,0
20230825,115200,313751300,5540,5540,5540,5540,2
20230825,115100,313740220,5540,5550,5550,5540,10
20230825,115000,313684740,5540,5550,5550,5540,66
20230825,114900,313319060,5550,5550,5550,5550,1
20230825,114800,313313510,5550,5550,5550,5550,0
20230825,114700,313313510,5550,5550,5550,5550,0
20230825,114600,313313510,5550,5550,5550,5550,0
20230825,114500,313313510,5550,5550,5550,5550,16
20230825,114400,313224710,5550,5550,5550,5550,2
20230825,114300,313213610,5540,5540,5540,5540,0
20230825,114200,313213610,5540,5540,5540,5540,0
20230825,114100,313213610,5540,5540,5540,5540,0
20230825,114000,313213610,5540,5540,5540,5540,40
20230825,113900,312992010,5540,5540,5540,5540,541
20230825,113800,309994870,5540,5540,5540,5540,6
20230825,113700,309961630,5540,5540,5540,5540,2
20230825,113600,309950550,5540,5540,5540,5540,5
20230825,113500,309922850,5540,5540,5540,5540,378
20230825,113400,307828730,5550,5550,5550,5550,0
20230825,113300,307828730,5550,5550,5550,5550,1
20230825,113200,307823180,5540,5550,5550,5540,63
20230825,113100,307474140,5540,5540,5540,5540,0
20230825,113000,307474140,5540,5550,5550,5540,10
20230825,112900,307418690,5560,5560,5560,5560,2
20230825,112800,307407570,5540,5550,5550,5540,140
20230825,112700,306631880,5540,5540,5540,5540,0
20230825,112600,306631880,5540,5540,5540,5540,1
20230825,112500,306626340,5540,5540,5540,5540,35
20230825,112400,306432440,5540,5540,5540,5540,0
20230825,112300,306432440,5540,5540,5540,5540,930
20230825,112200,301280240,5540,5540,5540,5540,363
20230825,112100,299269220,5550,5570,5570,5550,750
20230825,112000,295102370,5570,5570,5570,5570,0
20230825,111900,295102370,5570,5570,5570,5570,0
20230825,111800,295102370,5570,5570,5570,5570,0
20230825,111700,295102370,5570,5570,5570,5570,18
20230825,111600,295002110,5570,5570,5570,5570,476
20230825,111500,292350790,5570,5570,5570,5570,0
20230825,111400,292350790,5570,5570,5570,5570,12
20230825,111300,292283950,5570,5570,5570,5570,3
20230825,111200,292267240,5560,5560,5560,5560,1
20230825,111100,292261680,5570,5570,5570,5570,0
20230825,111000,292261680,5570,5570,5570,5570,40
20230825,110900,292038880,5570,5570,5570,5570,0
20230825,110800,292038880,5570,5570,5570,5570,0
20230825,110700,292038880,5570,5570,5570,5570,10
20230825,110600,291983180,5570,5570,5570,5570,159
20230825,110500,291097550,5570,5570,5570,5570,1
20230825,110400,291091980,5570,5570,5570,5570,0
20230825,110300,291091980,5570,5570,5570,5570,62
20230825,110200,290746640,5570,5570,5570,5570,0
20230825,110100,290746640,5570,5570,5570,5570,80
20230825,110000,290301040,5570,5570,5580,5570,1099
20230825,105900,284177500,5570,5570,5570,5570,80
20230825,105800,283731900,5580,5580,5580,5580,0
20230825,105700,283731900,5580,5580,5580,5580,20
20230825,105600,283620300,5580,5580,5580,5580,20
20230825,105500,283508700,5560,5560,5560,5560,4
20230825,105400,283486460,5550,5560,5560,5550,458
20230825,105300,280942930,5570,5570,5570,5570,0
20230825,105200,280942930,5570,5580,5580,5570,687
20230825,105100,277116020,5580,5580,5600,5580,1139
20230825,105000,270744810,5580,5580,5580,5580,179
20230825,104900,269745990,5580,5580,5580,5580,152
20230825,104800,268897830,5590,5590,5590,5590,1
20230825,104700,268892240,5590,5590,5590,5590,100
20230825,104600,268333240,5590,5590,5590,5590,100
20230825,104500,267774240,5590,5580,5590,5580,361
20230825,104400,265759000,5570,5570,5570,5570,55
20230825,104300,265452650,5550,5550,5550,5550,1
20230825,104200,265447100,5560,5560,5560,5560,10
20230825,104100,265391500,5560,5560,5560,5560,5
20230825,104000,265363700,5560,5560,5560,5560,0
20230825,103900,265363700,5560,5570,5570,5560,101
20230825,103800,264802130,5560,5560,5560,5560,0
20230825,103700,264802130,5560,5560,5560,5560,256
20230825,103600,263378770,5580,5580,5580,5580,50
20230825,103500,263099770,5570,5580,5580,5570,1225
20230825,103400,256269810,5580,5600,5600,5580,369
20230825,103300,254206870,5600,5590,5600,5590,76
20230825,103200,253781470,5600,5600,5600,5600,105
20230825,103100,253193470,5600,5600,5600,5600,5
20230825,103000,253165470,5590,5590,5590,5590,0
20230825,102900,253165470,5590,5590,5590,5590,0
20230825,102800,253165470,5590,5590,5590,5590,53
20230825,102700,252869200,5590,5590,5590,5590,1
20230825,102600,252863610,5590,5590,5590,5590,0
20230825,102500,252863610,5590,5590,5590,5590,0
20230825,102400,252863610,5590,5590,5590,5590,301
20230825,102300,251181020,5590,5590,5590,5590,84
20230825,102200,250711460,5590,5590,5590,5590,3
20230825,102100,250694690,5590,5590,5590,5590,39
20230825,102000,250476680,5590,5610,5610,5590,1026
20230825,101900,244739540,5610,5610,5610,5610,32
20230825,101800,244560020,5610,5610,5610,5610,0
20230825,101700,244560020,5610,5590,5620,5590,3155
20230825,101600,226889930,5580,5580,5590,5580,2502
20230825,101500,212921590,5580,5570,5580,5570,468
20230825,101400,210314790,5560,5560,5560,5560,228
20230825,101300,209047110,5560,5560,5560,5560,0
20230825,101200,209047110,5560,5560,5560,5560,80
20230825,101100,208602310,5560,5540,5560,5540,881
20230825,101000,203714950,5550,5550,5550,5550,53
20230825,100900,203420800,5550,5550,5550,5550,994
20230825,100800,197904100,5530,5530,5530,5530,0
20230825,100700,197904100,5530,5530,5530,5530,0
20230825,100600,197904100,5530,5520,5530,5520,797
20230825,100500,193496700,5520,5520,5520,5520,155
20230825,100400,192641100,5510,5540,5540,5510,2861
20230825,100300,176850010,5550,5550,5550,5550,673
20230825,100200,173114860,5550,5550,5550,5550,157
20230825,100100,172243510,5510,5510,5510,5510,0
20230825,100000,172243510,5510,5550,5550,5510,1005
20230825,095900,166700830,5550,5550,5550,5530,1318
20230825,095800,159408470,5550,5550,5550,5550,60
20230825,095700,159075470,5550,5530,5550,5530,1215
20230825,095600,152345920,5530,5530,5530,5530,201
20230825,095500,151234390,5530,5530,5530,5530,200
20230825,095400,150128390,5530,5540,5540,5510,1654
20230825,095300,140971680,5540,5540,5540,5530,582
20230825,095200,137749720,5530,5530,5530,5530,1
20230825,095100,137744190,5550,5540,5550,5540,518
20230825,095000,134874370,5540,5540,5540,5540,45
20230825,094900,134625070,5540,5540,5540,5540,54
20230825,094800,134325910,5540,5540,5540,5540,0
20230825,094700,134325910,5540,5540,5540,5540,10
20230825,094600,134270510,5530,5530,5530,5530,18
20230825,094500,134170970,5540,5560,5560,5540,165
20230825,094400,133256780,5550,5550,5550,5550,114
20230825,094300,132624080,5550,5540,5550,5540,182
20230825,094200,131614600,5540,5550,5550,5540,88
20230825,094100,131126780,5550,5550,5550,5550,0
20230825,094000,131126780,5550,5550,5550,5550,0
20230825,093900,131126780,5550,5550,5550,5550,1086
20230825,093800,125099480,5550,5560,5560,5550,25
20230825,093700,124960660,5560,5560,5560,5550,584
20230825,093600,121714350,5560,5560,5560,5560,3
20230825,093500,121697670,5540,5550,5560,5540,149
20230825,093400,120870850,5560,5550,5560,5540,207
20230825,093300,119722970,5550,5540,5560,5540,975
20230825,093200,114305070,5550,5550,5550,5550,17
20230825,093100,114210720,5550,5550,5560,5550,68
20230825,093000,113833310,5550,5540,5550,5540,1079
20230825,092900,107848830,5540,5530,5540,5530,26
20230825,092800,107704900,5530,5530,5530,5530,0
20230825,092700,107704900,5530,5530,5530,5530,345
20230825,092600,105797050,5540,5510,5540,5510,560
20230825,092500,102710340,5510,5510,5510,5510,100
20230825,092400,102159340,5510,5510,5510,5510,63
20230825,092300,101812210,5520,5520,5520,5520,3
20230825,092200,101795650,5490,5490,5490,5490,77
20230825,092100,101372920,5480,5500,5500,5480,769
20230825,092000,97145360,5500,5510,5510,5500,1200
20230825,091900,90539750,5520,5520,5520,5520,8
20230825,091800,90495590,5510,5510,5510,5510,0
20230825,091700,90495590,5510,5520,5520,5510,370
20230825,091600,88455670,5530,5530,5530,5530,1000
20230825,091500,82925670,5530,5530,5530,5530,111
20230825,091400,82311840,5530,5530,5530,5530,20
20230825,091300,82201240,5510,5490,5510,5490,2942
20230825,091200,66008290,5490,5490,5490,5490,1195
20230825,091100,59447740,5490,5470,5490,5470,3736
20230825,091000,38939100,5470,5460,5470,5460,1489
20230825,090900,30794320,5460,5460,5460,5460,6
20230825,090800,30761560,5460,5480,5480,5460,2249
20230825,090700,18472750,5490,5490,5490,5490,0
20230825,090600,18472750,5490,5480,5490,5480,36
20230825,090500,18275130,5480,5480,5480,5480,409
20230825,090400,16033810,5440,5430,5440,5430,1436
20230825,090300,8223810,5440,5440,5450,5440,359
20230825,090200,6269210,5430,5450,5450,5430,438
20230825,090100,3882610,5460,5500,5500,5460,268
20230825,090000,2416550,5500,5450,5500,5450,443