KissMeData/005160/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184100,916955450,5200,5200,5200,5200,3187
20230913,184000,916955450,5200,5200,5200,5200,0
20230913,183900,916955450,5200,5200,5200,5200,0
20230913,183800,916955450,5200,5200,5200,5200,0
20230913,183700,916955450,5200,5200,5200,5200,0
20230913,183600,916955450,5200,5200,5200,5200,0
20230913,183500,916955450,5200,5200,5200,5200,0
20230913,183400,916955450,5200,5200,5200,5200,0
20230913,183300,916955450,5200,5200,5200,5200,0
20230913,183200,916955450,5200,5200,5200,5200,0
20230913,183100,916955450,5200,5200,5200,5200,0
20230913,183000,916955450,5200,5200,5200,5200,0
20230913,182900,916955450,5200,5200,5200,5200,0
20230913,182800,916955450,5200,5200,5200,5200,0
20230913,182700,916955450,5200,5200,5200,5200,0
20230913,182600,916955450,5200,5200,5200,5200,0
20230913,182500,916955450,5200,5200,5200,5200,0
20230913,182400,916955450,5200,5200,5200,5200,0
20230913,182300,916955450,5200,5200,5200,5200,0
20230913,182200,916955450,5200,5200,5200,5200,0
20230913,182100,916955450,5200,5200,5200,5200,0
20230913,182000,916955450,5200,5200,5200,5200,0
20230913,181900,916955450,5200,5200,5200,5200,0
20230913,181800,916955450,5200,5200,5200,5200,0
20230913,181700,916955450,5200,5200,5200,5200,0
20230913,181600,916955450,5200,5200,5200,5200,0
20230913,181500,916955450,5200,5200,5200,5200,0
20230913,181400,916955450,5200,5200,5200,5200,0
20230913,181300,916955450,5200,5200,5200,5200,0
20230913,181200,916955450,5200,5200,5200,5200,0
20230913,181100,916955450,5200,5200,5200,5200,3187
20230913,181000,916955450,5200,5200,5200,5200,0
20230913,180900,916955450,5200,5200,5200,5200,0
20230913,180800,916955450,5200,5200,5200,5200,0
20230913,180700,916955450,5200,5200,5200,5200,0
20230913,180600,916955450,5200,5200,5200,5200,0
20230913,180500,916955450,5200,5200,5200,5200,0
20230913,180400,916955450,5200,5200,5200,5200,0
20230913,180300,916955450,5200,5200,5200,5200,0
20230913,180200,916955450,5200,5200,5200,5200,0
20230913,180100,916955450,5200,5200,5200,5200,0
20230913,180000,916955450,5200,5200,5200,5200,0
20230913,175900,916955450,5200,5200,5200,5200,0
20230913,175800,916955450,5200,5200,5200,5200,0
20230913,175700,916955450,5200,5200,5200,5200,0
20230913,175600,916955450,5200,5200,5200,5200,0
20230913,175500,916955450,5200,5200,5200,5200,0
20230913,175400,916955450,5200,5200,5200,5200,0
20230913,175300,916955450,5200,5200,5200,5200,0
20230913,175200,916955450,5200,5200,5200,5200,0
20230913,175100,916955450,5200,5200,5200,5200,0
20230913,175000,916955450,5200,5200,5200,5200,0
20230913,174900,916955450,5200,5200,5200,5200,0
20230913,174800,916955450,5200,5200,5200,5200,0
20230913,174700,916955450,5200,5200,5200,5200,0
20230913,174600,916955450,5200,5200,5200,5200,0
20230913,174500,916955450,5200,5200,5200,5200,0
20230913,174400,916955450,5200,5200,5200,5200,0
20230913,174300,916955450,5200,5200,5200,5200,0
20230913,174200,916955450,5200,5200,5200,5200,0
20230913,174100,916955450,5200,5200,5200,5200,3187
20230913,174000,916955450,5200,5200,5200,5200,0
20230913,173900,916955450,5200,5200,5200,5200,0
20230913,173800,916955450,5200,5200,5200,5200,0
20230913,173700,916955450,5200,5200,5200,5200,0
20230913,173600,916955450,5200,5200,5200,5200,0
20230913,173500,916955450,5200,5200,5200,5200,0
20230913,173400,916955450,5200,5200,5200,5200,0
20230913,173300,916955450,5200,5200,5200,5200,0
20230913,173200,916955450,5200,5200,5200,5200,0
20230913,173100,916955450,5200,5200,5200,5200,0
20230913,173000,916955450,5200,5200,5200,5200,0
20230913,172900,916955450,5200,5200,5200,5200,0
20230913,172800,916955450,5200,5200,5200,5200,0
20230913,172700,916955450,5200,5200,5200,5200,0
20230913,172600,916955450,5200,5200,5200,5200,0
20230913,172500,916955450,5200,5200,5200,5200,0
20230913,172400,916955450,5200,5200,5200,5200,0
20230913,172300,916955450,5200,5200,5200,5200,0
20230913,172200,916955450,5200,5200,5200,5200,0
20230913,172100,916955450,5200,5200,5200,5200,0
20230913,172000,916955450,5200,5200,5200,5200,0
20230913,171900,916955450,5200,5200,5200,5200,0
20230913,171800,916955450,5200,5200,5200,5200,0
20230913,171700,916955450,5200,5200,5200,5200,0
20230913,171600,916955450,5200,5200,5200,5200,0
20230913,171500,916955450,5200,5200,5200,5200,0
20230913,171400,916955450,5200,5200,5200,5200,0
20230913,171300,916955450,5200,5200,5200,5200,0
20230913,171200,916955450,5200,5200,5200,5200,0
20230913,171100,916955450,5200,5200,5200,5200,3187
20230913,171000,916955450,5200,5200,5200,5200,0
20230913,170900,916955450,5200,5200,5200,5200,0
20230913,170800,916955450,5200,5200,5200,5200,0
20230913,170700,916955450,5200,5200,5200,5200,0
20230913,170600,916955450,5200,5200,5200,5200,0
20230913,170500,916955450,5200,5200,5200,5200,0
20230913,170400,916955450,5200,5200,5200,5200,0
20230913,170300,916955450,5200,5200,5200,5200,0
20230913,170200,916955450,5200,5200,5200,5200,0
20230913,170100,916955450,5200,5200,5200,5200,0
20230913,170000,916955450,5200,5200,5200,5200,0
20230913,165900,916955450,5200,5200,5200,5200,0
20230913,165800,916955450,5200,5200,5200,5200,0
20230913,165700,916955450,5200,5200,5200,5200,0
20230913,165600,916955450,5200,5200,5200,5200,0
20230913,165500,916955450,5200,5200,5200,5200,0
20230913,165400,916955450,5200,5200,5200,5200,0
20230913,165300,916955450,5200,5200,5200,5200,0
20230913,165200,916955450,5200,5200,5200,5200,0
20230913,165100,916955450,5200,5200,5200,5200,0
20230913,165000,916955450,5200,5200,5200,5200,0
20230913,164900,916955450,5200,5200,5200,5200,0
20230913,164800,916955450,5200,5200,5200,5200,0
20230913,164700,916955450,5200,5200,5200,5200,0
20230913,164600,916955450,5200,5200,5200,5200,0
20230913,164500,916955450,5200,5200,5200,5200,0
20230913,164400,916955450,5200,5200,5200,5200,0
20230913,164300,916955450,5200,5200,5200,5200,0
20230913,164200,916955450,5200,5200,5200,5200,0
20230913,164100,916955450,5200,5200,5200,5200,3187
20230913,164000,916955450,5200,5200,5200,5200,0
20230913,163900,916955450,5200,5200,5200,5200,0
20230913,163800,916955450,5200,5200,5200,5200,0
20230913,163700,916955450,5200,5200,5200,5200,0
20230913,163600,916955450,5200,5200,5200,5200,0
20230913,163500,916955450,5200,5200,5200,5200,0
20230913,163400,916955450,5200,5200,5200,5200,0
20230913,163300,916955450,5200,5200,5200,5200,0
20230913,163200,916955450,5200,5200,5200,5200,0
20230913,163100,916955450,5200,5200,5200,5200,0
20230913,163000,916955450,5200,5200,5200,5200,0
20230913,162900,916955450,5200,5200,5200,5200,0
20230913,162800,916955450,5200,5200,5200,5200,0
20230913,162700,916955450,5200,5200,5200,5200,0
20230913,162600,916955450,5200,5200,5200,5200,0
20230913,162500,916955450,5200,5200,5200,5200,0
20230913,162400,916955450,5200,5200,5200,5200,0
20230913,162300,916955450,5200,5200,5200,5200,0
20230913,162200,916955450,5200,5200,5200,5200,0
20230913,162100,916955450,5200,5200,5200,5200,0
20230913,162000,916955450,5200,5200,5200,5200,0
20230913,161900,916955450,5200,5200,5200,5200,0
20230913,161800,916955450,5200,5200,5200,5200,0
20230913,161700,916955450,5200,5200,5200,5200,0
20230913,161600,916955450,5200,5200,5200,5200,0
20230913,161500,916955450,5200,5200,5200,5200,0
20230913,161400,916955450,5200,5200,5200,5200,0
20230913,161300,916955450,5200,5200,5200,5200,0
20230913,161200,916955450,5200,5200,5200,5200,0
20230913,161100,916955450,5200,5200,5200,5200,3187
20230913,161000,916955450,5200,5200,5200,5200,0
20230913,160900,916955450,5200,5200,5200,5200,0
20230913,160800,916955450,5200,5200,5200,5200,0
20230913,160700,916955450,5200,5200,5200,5200,0
20230913,160600,916955450,5200,5200,5200,5200,0
20230913,160500,916955450,5200,5200,5200,5200,0
20230913,160400,916955450,5200,5200,5200,5200,0
20230913,160300,916955450,5200,5200,5200,5200,0
20230913,160200,916955450,5200,5200,5200,5200,0
20230913,160100,916955450,5200,5200,5200,5200,0
20230913,160000,916955450,5200,5200,5200,5200,0
20230913,155900,916955450,5200,5200,5200,5200,0
20230913,155800,916955450,5200,5200,5200,5200,0
20230913,155700,916955450,5200,5200,5200,5200,0
20230913,155600,916955450,5200,5200,5200,5200,0
20230913,155500,916955450,5200,5200,5200,5200,0
20230913,155400,916955450,5200,5200,5200,5200,0
20230913,155300,916955450,5200,5200,5200,5200,0
20230913,155200,916955450,5200,5200,5200,5200,0
20230913,155100,916955450,5200,5200,5200,5200,0
20230913,155000,916955450,5200,5200,5200,5200,0
20230913,154900,916955450,5200,5200,5200,5200,0
20230913,154800,916955450,5200,5200,5200,5200,0
20230913,154700,916955450,5200,5200,5200,5200,0
20230913,154600,916955450,5200,5200,5200,5200,0
20230913,154500,916955450,5200,5200,5200,5200,0
20230913,154400,916955450,5200,5200,5200,5200,0
20230913,154300,916955450,5200,5200,5200,5200,0
20230913,154200,916955450,5200,5200,5200,5200,0
20230913,154100,916955450,5200,5200,5200,5200,3187
20230913,154000,916955450,5200,5200,5200,5200,0
20230913,153900,916955450,5200,5200,5200,5200,0
20230913,153800,916955450,5200,5200,5200,5200,0
20230913,153700,916955450,5200,5200,5200,5200,0
20230913,153600,916955450,5200,5200,5200,5200,0
20230913,153500,916955450,5200,5200,5200,5200,0
20230913,153400,916955450,5200,5200,5200,5200,0
20230913,153300,916955450,5200,5200,5200,5200,0
20230913,153200,916955450,5200,5200,5200,5200,0
20230913,153100,916955450,5200,5200,5200,5200,0
20230913,153000,916955450,5200,5200,5200,5200,3187
20230913,152900,900383050,5180,5180,5180,5180,0
20230913,152800,900383050,5180,5180,5180,5180,0
20230913,152700,900383050,5180,5180,5180,5180,0
20230913,152600,900383050,5180,5180,5180,5180,0
20230913,152500,900383050,5180,5180,5180,5180,0
20230913,152400,900383050,5180,5180,5180,5180,0
20230913,152300,900383050,5180,5180,5180,5180,0
20230913,152200,900383050,5180,5180,5180,5180,0
20230913,152100,900383050,5180,5180,5180,5180,0
20230913,152000,900383050,5180,5180,5180,5180,0
20230913,151900,900383050,5180,5190,5190,5180,522
20230913,151800,897674130,5190,5190,5190,5180,348
20230913,151700,895868210,5190,5190,5190,5190,2723
20230913,151600,881735840,5200,5200,5200,5200,124
20230913,151500,881091040,5190,5190,5200,5190,837
20230913,151400,876746910,5200,5190,5200,5190,51
20230913,151300,876482110,5190,5190,5190,5190,659
20230913,151200,873061900,5190,5200,5200,5190,399
20230913,151100,870987150,5210,5200,5210,5200,112
20230913,151000,870403700,5210,5200,5210,5200,15
20230913,150900,870325650,5200,5210,5210,5200,607
20230913,150800,867163190,5210,5210,5210,5210,0
20230913,150700,867163190,5210,5210,5210,5210,0
20230913,150600,867163190,5210,5210,5210,5210,1
20230913,150500,867157980,5190,5200,5210,5190,1124
20230913,150400,861318590,5210,5210,5210,5210,3
20230913,150300,861302960,5210,5210,5210,5210,202
20230913,150200,860250540,5210,5210,5210,5210,2500
20230913,150100,847225540,5210,5210,5210,5210,192
20230913,150000,846225220,5210,5210,5210,5210,12
20230913,145900,846162700,5200,5200,5200,5200,130
20230913,145800,845486700,5200,5200,5210,5200,326
20230913,145700,843791490,5210,5200,5210,5200,506
20230913,145600,841155290,5200,5200,5210,5200,2796
20230913,145500,826615930,5200,5200,5200,5200,449
20230913,145400,824281130,5210,5210,5210,5210,3
20230913,145300,824265500,5200,5200,5200,5200,150
20230913,145200,823485500,5200,5200,5210,5200,2918
20230913,145100,808310440,5200,5210,5210,5200,2334
20230913,145000,796172850,5210,5210,5210,5210,50
20230913,144900,795912350,5200,5200,5200,5200,1497
20230913,144800,788127950,5200,5200,5200,5200,0
20230913,144700,788127950,5200,5200,5200,5200,14
20230913,144600,788055150,5200,5200,5200,5200,14
20230913,144500,787982350,5210,5200,5210,5200,292
20230913,144400,786463100,5200,5200,5200,5200,1
20230913,144300,786457900,5210,5210,5210,5210,0
20230913,144200,786457900,5210,5210,5210,5210,0
20230913,144100,786457900,5210,5210,5210,5210,9
20230913,144000,786411010,5210,5210,5210,5210,1
20230913,143900,786405800,5210,5210,5210,5210,1
20230913,143800,786400590,5200,5200,5200,5200,10
20230913,143700,786348590,5200,5210,5210,5200,157
20230913,143600,785532160,5210,5210,5210,5210,1
20230913,143500,785526950,5210,5210,5210,5210,0
20230913,143400,785526950,5210,5210,5210,5210,570
20230913,143300,782557250,5200,5210,5210,5200,169
20230913,143200,781678300,5210,5210,5210,5210,3722
20230913,143100,762286680,5210,5220,5220,5210,145
20230913,143000,761529930,5220,5220,5220,5220,0
20230913,142900,761529930,5220,5220,5220,5220,0
20230913,142800,761529930,5220,5220,5220,5220,756
20230913,142700,757583610,5220,5220,5220,5220,30
20230913,142600,757427010,5220,5220,5220,5220,0
20230913,142500,757427010,5220,5220,5220,5220,0
20230913,142400,757427010,5220,5220,5220,5220,0
20230913,142300,757427010,5220,5220,5220,5220,10
20230913,142200,757374810,5220,5220,5220,5220,775
20230913,142100,753329310,5220,5220,5220,5220,18
20230913,142000,753235350,5220,5220,5220,5220,0
20230913,141900,753235350,5220,5220,5220,5220,0
20230913,141800,753235350,5220,5220,5220,5220,123
20230913,141700,752593290,5220,5220,5220,5220,0
20230913,141600,752593290,5220,5220,5220,5220,92
20230913,141500,752113050,5230,5230,5230,5230,77
20230913,141400,751710340,5230,5230,5230,5230,56
20230913,141300,751417460,5220,5220,5230,5220,156
20230913,141200,750603130,5220,5220,5220,5220,0
20230913,141100,750603130,5220,5220,5220,5220,0
20230913,141000,750603130,5220,5220,5220,5220,7
20230913,140900,750566590,5210,5230,5230,5210,3294
20230913,140800,733397300,5230,5230,5230,5230,100
20230913,140700,732874300,5220,5220,5220,5220,0
20230913,140600,732874300,5220,5220,5220,5220,1290
20230913,140500,726140500,5220,5250,5250,5220,3711
20230913,140400,706765020,5250,5250,5250,5250,87
20230913,140300,706308270,5250,5250,5250,5250,0
20230913,140200,706308270,5250,5250,5250,5250,100
20230913,140100,705783270,5250,5250,5250,5250,5
20230913,140000,705757020,5250,5250,5250,5250,5
20230913,135900,705730770,5250,5240,5250,5240,143
20230913,135800,704981220,5230,5230,5230,5230,0
20230913,135700,704981220,5230,5230,5230,5230,0
20230913,135600,704981220,5230,5230,5230,5230,1002
20230913,135500,699740760,5230,5230,5230,5230,194
20230913,135400,698726140,5220,5220,5220,5220,0
20230913,135300,698726140,5220,5220,5220,5220,492
20230913,135200,696157900,5210,5210,5210,5210,0
20230913,135100,696157900,5210,5210,5210,5210,100
20230913,135000,695636900,5210,5210,5210,5210,22
20230913,134900,695522280,5220,5220,5220,5220,187
20230913,134800,694546140,5220,5220,5220,5220,0
20230913,134700,694546140,5220,5210,5220,5210,80
20230913,134600,694128580,5210,5210,5210,5210,0
20230913,134500,694128580,5210,5210,5210,5210,0
20230913,134400,694128580,5210,5210,5210,5210,0
20230913,134300,694128580,5210,5210,5210,5210,0
20230913,134200,694128580,5210,5210,5210,5210,0
20230913,134100,694128580,5210,5210,5210,5210,0
20230913,134000,694128580,5210,5210,5210,5210,120
20230913,133900,693503380,5210,5210,5210,5210,5
20230913,133800,693477330,5210,5210,5210,5210,1
20230913,133700,693472120,5210,5210,5210,5210,0
20230913,133600,693472120,5210,5210,5210,5210,0
20230913,133500,693472120,5210,5210,5210,5210,429
20230913,133400,691237030,5220,5220,5220,5220,10
20230913,133300,691184830,5220,5220,5220,5220,5
20230913,133200,691158730,5210,5210,5210,5210,218
20230913,133100,690022950,5210,5210,5210,5210,0
20230913,133000,690022950,5210,5210,5210,5210,0
20230913,132900,690022950,5210,5220,5220,5210,1250
20230913,132800,683508850,5230,5230,5230,5230,20
20230913,132700,683404250,5220,5220,5220,5220,1600
20230913,132600,675052250,5230,5230,5230,5230,86
20230913,132500,674602470,5220,5230,5230,5220,603
20230913,132400,671452780,5230,5230,5230,5230,12
20230913,132300,671390020,5230,5220,5230,5220,146
20230913,132200,670626900,5230,5230,5230,5230,60
20230913,132100,670313100,5230,5230,5230,5230,20
20230913,132000,670208500,5230,5230,5230,5230,100
20230913,131900,669685500,5220,5220,5220,5220,0
20230913,131800,669685500,5220,5220,5220,5220,0
20230913,131700,669685500,5220,5220,5220,5220,1829
20230913,131600,660138120,5220,5220,5220,5220,34
20230913,131500,659960640,5220,5220,5220,5220,20
20230913,131400,659856240,5210,5220,5220,5210,757
20230913,131300,655911270,5210,5210,5210,5210,120
20230913,131200,655286070,5220,5220,5220,5220,50
20230913,131100,655025070,5220,5220,5220,5220,0
20230913,131000,655025070,5220,5220,5220,5220,0
20230913,130900,655025070,5220,5220,5220,5220,3
20230913,130800,655009410,5220,5220,5220,5220,0
20230913,130700,655009410,5220,5220,5220,5220,1
20230913,130600,655004190,5220,5230,5230,5220,1474
20230913,130500,647308910,5220,5220,5220,5220,813
20230913,130400,643065050,5230,5230,5230,5230,1
20230913,130300,643059820,5230,5230,5230,5230,0
20230913,130200,643059820,5230,5230,5230,5230,0
20230913,130100,643059820,5230,5230,5230,5230,0
20230913,130000,643059820,5230,5230,5230,5230,88
20230913,125900,642599580,5230,5220,5230,5220,742
20230913,125800,638721520,5230,5220,5230,5220,238
20230913,125700,637478160,5220,5220,5220,5220,0
20230913,125600,637478160,5220,5220,5220,5220,0
20230913,125500,637478160,5220,5220,5220,5220,0
20230913,125400,637478160,5220,5220,5220,5220,0
20230913,125300,637478160,5220,5220,5220,5220,0
20230913,125200,637478160,5220,5230,5230,5220,81
20230913,125100,637054830,5230,5230,5230,5230,918
20230913,125000,632253690,5230,5230,5230,5230,200
20230913,124900,631207690,5230,5230,5230,5230,1
20230913,124800,631202460,5240,5240,5240,5240,100
20230913,124700,630678460,5240,5240,5240,5240,638
20230913,124600,627335340,5250,5250,5250,5250,0
20230913,124500,627335340,5250,5240,5250,5240,301
20230913,124400,625757100,5240,5240,5240,5240,0
20230913,124300,625757100,5240,5240,5240,5240,0
20230913,124200,625757100,5240,5240,5240,5240,0
20230913,124100,625757100,5240,5240,5240,5240,0
20230913,124000,625757100,5240,5240,5240,5240,0
20230913,123900,625757100,5240,5240,5240,5240,0
20230913,123800,625757100,5240,5240,5240,5240,0
20230913,123700,625757100,5240,5240,5240,5240,14
20230913,123600,625683740,5240,5250,5250,5240,560
20230913,123500,622746450,5250,5250,5250,5250,0
20230913,123400,622746450,5250,5250,5250,5250,31
20230913,123300,622583700,5250,5250,5250,5250,110
20230913,123200,622006200,5240,5240,5240,5240,2221
20230913,123100,610368160,5230,5230,5230,5230,0
20230913,123000,610368160,5230,5230,5230,5230,7
20230913,122900,610331550,5230,5230,5230,5230,0
20230913,122800,610331550,5230,5230,5230,5230,100
20230913,122700,609808550,5230,5240,5240,5230,355
20230913,122600,607951400,5240,5240,5240,5240,249
20230913,122500,606646640,5240,5240,5240,5240,150
20230913,122400,605860640,5250,5250,5250,5250,1
20230913,122300,605855390,5240,5250,5250,5240,4
20230913,122200,605834410,5250,5250,5250,5250,0
20230913,122100,605834410,5250,5240,5250,5240,602
20230913,122000,602679860,5240,5240,5240,5240,0
20230913,121900,602679860,5240,5240,5240,5240,0
20230913,121800,602679860,5240,5240,5240,5240,321
20230913,121700,600997820,5240,5240,5240,5240,0
20230913,121600,600997820,5240,5240,5240,5240,0
20230913,121500,600997820,5240,5250,5250,5240,36
20230913,121400,600808980,5240,5240,5240,5240,0
20230913,121300,600808980,5240,5240,5240,5240,792
20230913,121200,596658900,5240,5240,5240,5240,300
20230913,121100,595086900,5240,5240,5240,5240,0
20230913,121000,595086900,5240,5240,5240,5240,0
20230913,120900,595086900,5240,5240,5240,5240,7
20230913,120800,595050220,5240,5240,5240,5240,0
20230913,120700,595050220,5240,5240,5240,5240,99
20230913,120600,594531460,5250,5250,5250,5250,4
20230913,120500,594510460,5250,5250,5250,5250,0
20230913,120400,594510460,5250,5250,5250,5250,0
20230913,120300,594510460,5250,5250,5250,5250,0
20230913,120200,594510460,5250,5250,5250,5250,346
20230913,120100,592693960,5260,5260,5260,5260,0
20230913,120000,592693960,5260,5260,5260,5260,0
20230913,115900,592693960,5260,5260,5260,5260,85
20230913,115800,592246860,5250,5250,5250,5250,0
20230913,115700,592246860,5250,5250,5250,5250,0
20230913,115600,592246860,5250,5250,5250,5250,10
20230913,115500,592194360,5250,5250,5250,5250,0
20230913,115400,592194360,5250,5250,5250,5250,0
20230913,115300,592194360,5250,5250,5250,5250,100
20230913,115200,591669360,5260,5260,5260,5260,61
20230913,115100,591348500,5270,5260,5270,5260,514
20230913,115000,588644720,5260,5260,5260,5260,0
20230913,114900,588644720,5260,5260,5260,5260,89
20230913,114800,588176580,5250,5250,5250,5250,35
20230913,114700,587992830,5250,5250,5250,5250,183
20230913,114600,587032080,5250,5250,5250,5250,92
20230913,114500,586549080,5230,5230,5230,5230,7
20230913,114400,586512470,5250,5250,5250,5250,6
20230913,114300,586480970,5250,5240,5250,5240,819
20230913,114200,582188410,5240,5240,5240,5240,150
20230913,114100,581402410,5240,5240,5240,5240,19
20230913,114000,581302850,5240,5240,5240,5240,69
20230913,113900,580941290,5240,5240,5240,5240,0
20230913,113800,580941290,5240,5240,5240,5240,92
20230913,113700,580459210,5230,5230,5230,5230,0
20230913,113600,580459210,5230,5230,5230,5230,1
20230913,113500,580453980,5230,5230,5230,5230,0
20230913,113400,580453980,5230,5230,5230,5230,65
20230913,113300,580114030,5220,5220,5220,5220,0
20230913,113200,580114030,5220,5220,5220,5220,0
20230913,113100,580114030,5220,5240,5240,5220,109
20230913,113000,579544870,5240,5240,5240,5240,237
20230913,112900,578302990,5220,5230,5240,5220,1069
20230913,112800,572712930,5240,5240,5250,5240,1159
20230913,112700,566638880,5240,5240,5240,5240,1378
20230913,112600,559418160,5240,5240,5240,5240,21
20230913,112500,559308120,5240,5220,5240,5220,49
20230913,112400,559052320,5240,5230,5240,5230,1163
20230913,112300,552969140,5220,5220,5220,5220,120
20230913,112200,552342740,5220,5220,5220,5220,0
20230913,112100,552342740,5220,5220,5220,5220,100
20230913,112000,551820740,5220,5220,5220,5220,200
20230913,111900,550776740,5220,5220,5220,5220,520
20230913,111800,548062340,5230,5230,5230,5230,76
20230913,111700,547664860,5230,5230,5230,5230,0
20230913,111600,547664860,5230,5230,5230,5230,69
20230913,111500,547303990,5210,5210,5210,5210,0
20230913,111400,547303990,5210,5210,5210,5210,191
20230913,111300,546308880,5210,5210,5210,5210,3
20230913,111200,546293250,5210,5210,5210,5210,0
20230913,111100,546293250,5210,5210,5210,5210,1
20230913,111000,546288040,5220,5210,5220,5210,104
20230913,110900,545746190,5210,5210,5210,5210,188
20230913,110800,544766710,5210,5220,5220,5210,251
20230913,110700,543458740,5210,5210,5220,5210,319
20230913,110600,541796090,5210,5220,5220,5210,398
20230913,110500,539720840,5210,5220,5220,5210,489
20230913,110400,537170440,5210,5210,5250,5210,564
20230913,110300,534226040,5220,5210,5230,5210,2304
20230913,110200,522189020,5200,5200,5210,5200,1299
20230913,110100,515422910,5190,5190,5200,5190,676
20230913,110000,511909400,5190,5190,5200,5190,762
20230913,105900,507950330,5190,5190,5190,5190,4655
20230913,105800,483790880,5190,5200,5200,5190,513
20230913,105700,481126920,5200,5210,5210,5190,2016
20230913,105600,470629650,5190,5200,5210,5190,3105
20230913,105500,454476630,5200,5200,5200,5200,1043
20230913,105400,449053030,5200,5220,5220,5200,2143
20230913,105300,437885180,5220,5220,5220,5200,14078
20230913,105200,364555610,5220,5240,5240,5210,8674
20230913,105100,319222370,5240,5250,5260,5240,5211
20230913,105000,291874430,5250,5250,5250,5250,531
20230913,104900,289086680,5250,5250,5260,5250,1059
20230913,104800,283526430,5250,5260,5270,5250,1780
20230913,104700,274163680,5260,5260,5260,5260,249
20230913,104600,272853940,5260,5270,5270,5260,280
20230913,104500,271381040,5270,5270,5270,5260,1631
20230913,104400,262786140,5270,5270,5270,5270,440
20230913,104300,260467340,5270,5270,5270,5270,320
20230913,104200,258780940,5280,5280,5280,5280,34
20230913,104100,258601420,5280,5290,5290,5280,660
20230913,104000,255116520,5290,5290,5290,5290,17
20230913,103900,255026590,5290,5290,5290,5290,238
20230913,103800,253767570,5290,5290,5290,5290,70
20230913,103700,253397270,5290,5290,5290,5290,0
20230913,103600,253397270,5290,5300,5300,5290,15
20230913,103500,253317820,5290,5290,5290,5290,2401
20230913,103400,240616530,5290,5290,5290,5290,2243
20230913,103300,228751060,5300,5300,5300,5300,0
20230913,103200,228751060,5300,5300,5300,5300,90
20230913,103100,228274060,5300,5300,5300,5300,10
20230913,103000,228221060,5290,5300,5300,5290,12
20230913,102900,228157480,5300,5300,5300,5300,600
20230913,102800,224977480,5300,5300,5300,5300,0
20230913,102700,224977480,5300,5300,5300,5300,1
20230913,102600,224972180,5300,5300,5300,5300,942
20230913,102500,219979580,5300,5310,5310,5300,785
20230913,102400,215816540,5310,5310,5310,5300,395
20230913,102300,213721390,5310,5310,5310,5310,106
20230913,102200,213158530,5310,5310,5310,5310,10
20230913,102100,213105430,5310,5310,5310,5310,25
20230913,102000,212972680,5300,5310,5310,5300,486
20230913,101900,210396660,5310,5310,5310,5310,443
20230913,101800,208044330,5320,5330,5330,5320,264
20230913,101700,206639550,5330,5340,5340,5330,745
20230913,101600,202667790,5340,5330,5340,5330,240
20230913,101500,201387690,5330,5330,5330,5330,0
20230913,101400,201387690,5330,5330,5330,5330,0
20230913,101300,201387690,5330,5330,5330,5330,0
20230913,101200,201387690,5330,5330,5330,5330,725
20230913,101100,197523440,5310,5310,5320,5310,5065
20230913,101000,170626980,5320,5320,5320,5320,1
20230913,100900,170621660,5320,5320,5320,5320,0
20230913,100800,170621660,5320,5320,5320,5320,87
20230913,100700,170158820,5310,5310,5320,5310,1435
20230913,100600,162538180,5300,5300,5300,5300,794
20230913,100500,158329980,5310,5310,5310,5310,99
20230913,100400,157804290,5310,5310,5310,5310,0
20230913,100300,157804290,5310,5320,5320,5310,147
20230913,100200,157023700,5320,5320,5320,5320,0
20230913,100100,157023700,5320,5330,5330,5320,395
20230913,100000,154921550,5330,5330,5330,5330,57
20230913,095900,154617740,5330,5330,5330,5330,7
20230913,095800,154580430,5330,5330,5330,5330,5
20230913,095700,154553780,5320,5320,5320,5320,11
20230913,095600,154495260,5320,5320,5320,5320,0
20230913,095500,154495260,5320,5320,5320,5320,60
20230913,095400,154176060,5320,5320,5320,5320,0
20230913,095300,154176060,5320,5330,5330,5320,420
20230913,095200,151937540,5330,5330,5340,5330,201
20230913,095100,150866200,5340,5340,5340,5340,0
20230913,095000,150866200,5340,5330,5340,5330,6
20230913,094900,150834190,5330,5330,5340,5330,1116
20230913,094800,144885080,5330,5330,5330,5330,378
20230913,094700,142870340,5330,5330,5330,5330,2
20230913,094600,142859680,5330,5320,5330,5320,659
20230913,094500,139353400,5320,5320,5330,5320,493
20230913,094400,136730630,5330,5330,5330,5330,3
20230913,094300,136714640,5330,5340,5340,5330,333
20230913,094200,134939730,5340,5350,5350,5340,6
20230913,094100,134907680,5350,5350,5350,5350,400
20230913,094000,132767680,5350,5350,5350,5350,11
20230913,093900,132708830,5350,5350,5350,5350,51
20230913,093800,132435980,5350,5340,5350,5330,514
20230913,093700,129692780,5350,5350,5350,5340,108
20230913,093600,129115980,5350,5350,5350,5350,0
20230913,093500,129115980,5350,5330,5350,5330,244
20230913,093400,127814180,5330,5330,5330,5330,0
20230913,093300,127814180,5330,5330,5330,5330,32
20230913,093200,127643620,5330,5320,5330,5320,481
20230913,093100,125084690,5320,5320,5320,5320,2
20230913,093000,125074050,5300,5300,5300,5300,266
20230913,092900,123664250,5300,5300,5300,5300,0
20230913,092800,123664250,5300,5300,5320,5300,706
20230913,092700,119909010,5300,5300,5300,5300,920
20230913,092600,115033010,5290,5290,5300,5290,555
20230913,092500,112097040,5290,5290,5290,5290,95
20230913,092400,111594490,5280,5270,5280,5270,2121
20230913,092300,100406620,5260,5260,5270,5250,1077
20230913,092200,94745120,5270,5270,5270,5260,1114
20230913,092100,88883600,5260,5280,5280,5260,1224
20230913,092000,82441470,5280,5280,5280,5280,405
20230913,091900,80303070,5290,5300,5300,5290,567
20230913,091800,77302670,5300,5280,5300,5280,511
20230913,091700,74600900,5270,5270,5270,5270,896
20230913,091600,69878980,5270,5270,5270,5270,1031
20230913,091500,64445610,5270,5280,5280,5270,2414
20230913,091400,51711980,5290,5280,5290,5280,8
20230913,091300,51669710,5280,5290,5290,5280,1421
20230913,091200,44154630,5290,5300,5300,5290,1441
20230913,091100,36517830,5300,5310,5310,5300,101
20230913,091000,35982520,5310,5310,5310,5310,35
20230913,090900,35796670,5310,5330,5340,5310,1553
20230913,090800,27540060,5320,5330,5330,5320,411
20230913,090700,25349910,5340,5340,5340,5340,245
20230913,090600,24041610,5320,5320,5320,5320,95
20230913,090500,23536210,5320,5320,5320,5320,71
20230913,090400,23158490,5320,5320,5320,5320,24
20230913,090300,23030810,5310,5330,5330,5310,805
20230913,090200,18752780,5320,5330,5330,5320,275
20230913,090100,17288280,5330,5340,5340,5300,1087
20230913,090000,11510880,5340,5360,5360,5330,2149