KissMeData/003010/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183600,1000132420,5980,5980,5980,5980,2315
20230901,183500,1000132420,5980,5980,5980,5980,0
20230901,183400,1000132420,5980,5980,5980,5980,0
20230901,183300,1000132420,5980,5980,5980,5980,0
20230901,183200,1000132420,5980,5980,5980,5980,0
20230901,183100,1000132420,5980,5980,5980,5980,0
20230901,183000,1000132420,5980,5980,5980,5980,0
20230901,182900,1000132420,5980,5980,5980,5980,0
20230901,182800,1000132420,5980,5980,5980,5980,0
20230901,182700,1000132420,5980,5980,5980,5980,0
20230901,182600,1000132420,5980,5980,5980,5980,0
20230901,182500,1000132420,5980,5980,5980,5980,0
20230901,182400,1000132420,5980,5980,5980,5980,0
20230901,182300,1000132420,5980,5980,5980,5980,0
20230901,182200,1000132420,5980,5980,5980,5980,0
20230901,182100,1000132420,5980,5980,5980,5980,0
20230901,182000,1000132420,5980,5980,5980,5980,0
20230901,181900,1000132420,5980,5980,5980,5980,0
20230901,181800,1000132420,5980,5980,5980,5980,0
20230901,181700,1000132420,5980,5980,5980,5980,0
20230901,181600,1000132420,5980,5980,5980,5980,0
20230901,181500,1000132420,5980,5980,5980,5980,0
20230901,181400,1000132420,5980,5980,5980,5980,0
20230901,181300,1000132420,5980,5980,5980,5980,0
20230901,181200,1000132420,5980,5980,5980,5980,0
20230901,181100,1000132420,5980,5980,5980,5980,0
20230901,181000,1000132420,5980,5980,5980,5980,0
20230901,180900,1000132420,5980,5980,5980,5980,0
20230901,180800,1000132420,5980,5980,5980,5980,0
20230901,180700,1000132420,5980,5980,5980,5980,0
20230901,180600,1000132420,5980,5980,5980,5980,2315
20230901,180500,1000132420,5980,5980,5980,5980,0
20230901,180400,1000132420,5980,5980,5980,5980,0
20230901,180300,1000132420,5980,5980,5980,5980,0
20230901,180200,1000132420,5980,5980,5980,5980,0
20230901,180100,1000132420,5980,5980,5980,5980,0
20230901,180000,1000132420,5980,5980,5980,5980,0
20230901,175900,1000132420,5980,5980,5980,5980,0
20230901,175800,1000132420,5980,5980,5980,5980,0
20230901,175700,1000132420,5980,5980,5980,5980,0
20230901,175600,1000132420,5980,5980,5980,5980,0
20230901,175500,1000132420,5980,5980,5980,5980,0
20230901,175400,1000132420,5980,5980,5980,5980,0
20230901,175300,1000132420,5980,5980,5980,5980,0
20230901,175200,1000132420,5980,5980,5980,5980,0
20230901,175100,1000132420,5980,5980,5980,5980,0
20230901,175000,1000132420,5980,5980,5980,5980,0
20230901,174900,1000132420,5980,5980,5980,5980,0
20230901,174800,1000132420,5980,5980,5980,5980,0
20230901,174700,1000132420,5980,5980,5980,5980,0
20230901,174600,1000132420,5980,5980,5980,5980,0
20230901,174500,1000132420,5980,5980,5980,5980,0
20230901,174400,1000132420,5980,5980,5980,5980,0
20230901,174300,1000132420,5980,5980,5980,5980,0
20230901,174200,1000132420,5980,5980,5980,5980,0
20230901,174100,1000132420,5980,5980,5980,5980,0
20230901,174000,1000132420,5980,5980,5980,5980,0
20230901,173900,1000132420,5980,5980,5980,5980,0
20230901,173800,1000132420,5980,5980,5980,5980,0
20230901,173700,1000132420,5980,5980,5980,5980,0
20230901,173600,1000132420,5980,5980,5980,5980,2315
20230901,173500,1000132420,5980,5980,5980,5980,0
20230901,173400,1000132420,5980,5980,5980,5980,0
20230901,173300,1000132420,5980,5980,5980,5980,0
20230901,173200,1000132420,5980,5980,5980,5980,0
20230901,173100,1000132420,5980,5980,5980,5980,0
20230901,173000,1000132420,5980,5980,5980,5980,0
20230901,172900,1000132420,5980,5980,5980,5980,0
20230901,172800,1000132420,5980,5980,5980,5980,0
20230901,172700,1000132420,5980,5980,5980,5980,0
20230901,172600,1000132420,5980,5980,5980,5980,0
20230901,172500,1000132420,5980,5980,5980,5980,0
20230901,172400,1000132420,5980,5980,5980,5980,0
20230901,172300,1000132420,5980,5980,5980,5980,0
20230901,172200,1000132420,5980,5980,5980,5980,0
20230901,172100,1000132420,5980,5980,5980,5980,0
20230901,172000,1000132420,5980,5980,5980,5980,0
20230901,171900,1000132420,5980,5980,5980,5980,0
20230901,171800,1000132420,5980,5980,5980,5980,0
20230901,171700,1000132420,5980,5980,5980,5980,0
20230901,171600,1000132420,5980,5980,5980,5980,0
20230901,171500,1000132420,5980,5980,5980,5980,0
20230901,171400,1000132420,5980,5980,5980,5980,0
20230901,171300,1000132420,5980,5980,5980,5980,0
20230901,171200,1000132420,5980,5980,5980,5980,0
20230901,171100,1000132420,5980,5980,5980,5980,0
20230901,171000,1000132420,5980,5980,5980,5980,0
20230901,170900,1000132420,5980,5980,5980,5980,0
20230901,170800,1000132420,5980,5980,5980,5980,0
20230901,170700,1000132420,5980,5980,5980,5980,0
20230901,170600,1000132420,5980,5980,5980,5980,2315
20230901,170500,1000132420,5980,5980,5980,5980,0
20230901,170400,1000132420,5980,5980,5980,5980,0
20230901,170300,1000132420,5980,5980,5980,5980,0
20230901,170200,1000132420,5980,5980,5980,5980,0
20230901,170100,1000132420,5980,5980,5980,5980,0
20230901,170000,1000132420,5980,5980,5980,5980,0
20230901,165900,1000132420,5980,5980,5980,5980,0
20230901,165800,1000132420,5980,5980,5980,5980,0
20230901,165700,1000132420,5980,5980,5980,5980,0
20230901,165600,1000132420,5980,5980,5980,5980,0
20230901,165500,1000132420,5980,5980,5980,5980,0
20230901,165400,1000132420,5980,5980,5980,5980,0
20230901,165300,1000132420,5980,5980,5980,5980,0
20230901,165200,1000132420,5980,5980,5980,5980,0
20230901,165100,1000132420,5980,5980,5980,5980,0
20230901,165000,1000132420,5980,5980,5980,5980,0
20230901,164900,1000132420,5980,5980,5980,5980,0
20230901,164800,1000132420,5980,5980,5980,5980,0
20230901,164700,1000132420,5980,5980,5980,5980,0
20230901,164600,1000132420,5980,5980,5980,5980,0
20230901,164500,1000132420,5980,5980,5980,5980,0
20230901,164400,1000132420,5980,5980,5980,5980,0
20230901,164300,1000132420,5980,5980,5980,5980,0
20230901,164200,1000132420,5980,5980,5980,5980,0
20230901,164100,1000132420,5980,5980,5980,5980,0
20230901,164000,1000132420,5980,5980,5980,5980,0
20230901,163900,1000132420,5980,5980,5980,5980,0
20230901,163800,1000132420,5980,5980,5980,5980,0
20230901,163700,1000132420,5980,5980,5980,5980,0
20230901,163600,1000132420,5980,5980,5980,5980,2315
20230901,163500,1000132420,5980,5980,5980,5980,0
20230901,163400,1000132420,5980,5980,5980,5980,0
20230901,163300,1000132420,5980,5980,5980,5980,0
20230901,163200,1000132420,5980,5980,5980,5980,0
20230901,163100,1000132420,5980,5980,5980,5980,0
20230901,163000,1000132420,5980,5980,5980,5980,0
20230901,162900,1000132420,5980,5980,5980,5980,0
20230901,162800,1000132420,5980,5980,5980,5980,0
20230901,162700,1000132420,5980,5980,5980,5980,0
20230901,162600,1000132420,5980,5980,5980,5980,0
20230901,162500,1000132420,5980,5980,5980,5980,0
20230901,162400,1000132420,5980,5980,5980,5980,0
20230901,162300,1000132420,5980,5980,5980,5980,0
20230901,162200,1000132420,5980,5980,5980,5980,0
20230901,162100,1000132420,5980,5980,5980,5980,0
20230901,162000,1000132420,5980,5980,5980,5980,0
20230901,161900,1000132420,5980,5980,5980,5980,0
20230901,161800,1000132420,5980,5980,5980,5980,0
20230901,161700,1000132420,5980,5980,5980,5980,0
20230901,161600,1000132420,5980,5980,5980,5980,0
20230901,161500,1000132420,5980,5980,5980,5980,0
20230901,161400,1000132420,5980,5980,5980,5980,0
20230901,161300,1000132420,5980,5980,5980,5980,0
20230901,161200,1000132420,5980,5980,5980,5980,0
20230901,161100,1000132420,5980,5980,5980,5980,0
20230901,161000,1000132420,5980,5980,5980,5980,0
20230901,160900,1000132420,5980,5980,5980,5980,0
20230901,160800,1000132420,5980,5980,5980,5980,0
20230901,160700,1000132420,5980,5980,5980,5980,0
20230901,160600,1000132420,5980,5980,5980,5980,2315
20230901,160500,1000132420,5980,5980,5980,5980,0
20230901,160400,1000132420,5980,5980,5980,5980,0
20230901,160300,1000132420,5980,5980,5980,5980,0
20230901,160200,1000132420,5980,5980,5980,5980,0
20230901,160100,1000132420,5980,5980,5980,5980,0
20230901,160000,1000132420,5980,5980,5980,5980,0
20230901,155900,1000132420,5980,5980,5980,5980,0
20230901,155800,1000132420,5980,5980,5980,5980,0
20230901,155700,1000132420,5980,5980,5980,5980,0
20230901,155600,1000132420,5980,5980,5980,5980,0
20230901,155500,1000132420,5980,5980,5980,5980,0
20230901,155400,1000132420,5980,5980,5980,5980,0
20230901,155300,1000132420,5980,5980,5980,5980,0
20230901,155200,1000132420,5980,5980,5980,5980,0
20230901,155100,1000132420,5980,5980,5980,5980,0
20230901,155000,1000132420,5980,5980,5980,5980,0
20230901,154900,1000132420,5980,5980,5980,5980,0
20230901,154800,1000132420,5980,5980,5980,5980,0
20230901,154700,1000132420,5980,5980,5980,5980,0
20230901,154600,1000132420,5980,5980,5980,5980,0
20230901,154500,1000132420,5980,5980,5980,5980,0
20230901,154400,1000132420,5980,5980,5980,5980,0
20230901,154300,1000132420,5980,5980,5980,5980,0
20230901,154200,1000132420,5980,5980,5980,5980,0
20230901,154100,1000132420,5980,5980,5980,5980,0
20230901,154000,1000132420,5980,5980,5980,5980,0
20230901,153900,1000132420,5980,5980,5980,5980,0
20230901,153800,1000132420,5980,5980,5980,5980,0
20230901,153700,1000132420,5980,5980,5980,5980,0
20230901,153600,1000132420,5980,5980,5980,5980,2315
20230901,153500,1000132420,5980,5980,5980,5980,0
20230901,153400,1000132420,5980,5980,5980,5980,0
20230901,153300,1000132420,5980,5980,5980,5980,0
20230901,153200,1000132420,5980,5980,5980,5980,0
20230901,153100,1000132420,5980,5980,5980,5980,0
20230901,153000,1000132420,5980,5980,5980,5980,2315
20230901,152900,986288720,5980,5980,5980,5980,0
20230901,152800,986288720,5980,5980,5980,5980,0
20230901,152700,986288720,5980,5980,5980,5980,0
20230901,152600,986288720,5980,5980,5980,5980,0
20230901,152500,986288720,5980,5980,5980,5980,0
20230901,152400,986288720,5980,5980,5980,5980,0
20230901,152300,986288720,5980,5980,5980,5980,0
20230901,152200,986288720,5980,5980,5980,5980,0
20230901,152100,986288720,5980,5980,5980,5980,0
20230901,152000,986288720,5980,5980,5980,5980,0
20230901,151900,986288720,5980,5970,5980,5970,171
20230901,151800,985267840,5960,5970,5980,5960,384
20230901,151700,982975650,5970,5960,5970,5950,413
20230901,151600,980516160,5950,5960,5960,5950,1025
20230901,151500,974407180,5960,5960,5960,5960,24
20230901,151400,974264140,5960,5970,5970,5950,2139
20230901,151300,961510910,5970,5970,5970,5970,50
20230901,151200,961212410,5980,5970,5980,5970,567
20230901,151100,957826690,5970,5970,5970,5970,0
20230901,151000,957826690,5970,5970,5970,5970,37
20230901,150900,957605800,5980,5980,5980,5980,0
20230901,150800,957605800,5980,5980,5980,5980,26
20230901,150700,957450320,5980,5980,5980,5980,1
20230901,150600,957444340,5960,5960,5960,5960,50
20230901,150500,957146340,5960,5990,5990,5960,1286
20230901,150400,949471220,5990,5990,5990,5990,1
20230901,150300,949465230,5990,5990,5990,5990,13
20230901,150200,949387360,5990,5990,5990,5990,0
20230901,150100,949387360,5990,5990,5990,5990,0
20230901,150000,949387360,5990,5990,5990,5990,101
20230901,145900,948782370,5970,5970,5970,5970,0
20230901,145800,948782370,5970,5970,5970,5970,0
20230901,145700,948782370,5970,5970,5970,5970,0
20230901,145600,948782370,5970,5970,5970,5970,20
20230901,145500,948662970,5970,5970,5970,5970,0
20230901,145400,948662970,5970,5970,5970,5970,0
20230901,145300,948662970,5970,5970,5970,5970,1
20230901,145200,948657000,5990,5990,5990,5990,20
20230901,145100,948537200,5990,5990,5990,5990,0
20230901,145000,948537200,5990,5990,5990,5990,0
20230901,144900,948537200,5990,5990,5990,5990,8
20230901,144800,948489280,5960,5990,5990,5960,2506
20230901,144700,933519690,5990,5990,5990,5990,0
20230901,144600,933519690,5990,5990,5990,5990,167
20230901,144500,932519360,5990,5990,5990,5990,21
20230901,144400,932393570,6000,6000,6000,6000,0
20230901,144300,932393570,6000,6000,6000,6000,1
20230901,144200,932387570,5990,5990,5990,5990,0
20230901,144100,932387570,5990,5990,5990,5990,551
20230901,144000,929087080,6000,6000,6000,6000,1
20230901,143900,929081080,5990,5990,5990,5990,3
20230901,143800,929063110,5990,6000,6000,5990,51
20230901,143700,928757610,5990,5990,5990,5990,5
20230901,143600,928727660,6010,6010,6010,6010,0
20230901,143500,928727660,6010,6010,6010,6010,0
20230901,143400,928727660,6010,6010,6010,6010,0
20230901,143300,928727660,6010,6010,6010,6010,0
20230901,143200,928727660,6010,6010,6010,6010,0
20230901,143100,928727660,6010,6000,6010,6000,2
20230901,143000,928715650,6000,6000,6000,6000,808
20230901,142900,923867650,6000,6010,6010,6000,18
20230901,142800,923759630,6010,6010,6010,6010,10
20230901,142700,923699530,6000,6000,6000,6000,391
20230901,142600,921353530,6010,6010,6010,6010,5
20230901,142500,921323480,6010,6010,6010,6010,0
20230901,142400,921323480,6010,6010,6020,6010,688
20230901,142300,917188590,6010,6010,6010,6010,1
20230901,142200,917182580,6020,6010,6020,6010,13
20230901,142100,917104420,6020,6010,6020,6010,17
20230901,142000,917002220,6000,6000,6000,6000,0
20230901,141900,917002220,6000,6000,6000,6000,0
20230901,141800,917002220,6000,6000,6000,6000,2
20230901,141700,916990220,6030,6030,6030,6030,0
20230901,141600,916990220,6030,6010,6030,6010,10
20230901,141500,916929980,6010,6010,6010,6010,32
20230901,141400,916737660,6030,6030,6030,6030,5
20230901,141300,916707510,6000,6000,6000,6000,8
20230901,141200,916659510,6030,6030,6030,6000,816
20230901,141100,911739180,6000,6000,6000,6000,883
20230901,141000,906441180,6040,6040,6040,6040,478
20230901,140900,903554060,6030,6030,6030,6030,0
20230901,140800,903554060,6030,6030,6030,6030,72
20230901,140700,903119900,6030,6020,6030,6020,313
20230901,140600,901234940,6020,6000,6020,6000,660
20230901,140500,897263200,5990,5990,5990,5990,486
20230901,140400,894352060,6000,6000,6000,6000,7
20230901,140300,894310060,6020,6020,6020,6020,12
20230901,140200,894237820,6020,6020,6020,6020,0
20230901,140100,894237820,6020,6020,6020,6020,0
20230901,140000,894237820,6020,6020,6020,6020,0
20230901,135900,894237820,6020,6020,6020,6020,0
20230901,135800,894237820,6020,6010,6020,6010,290
20230901,135700,892492560,6000,6000,6000,6000,0
20230901,135600,892492560,6000,6000,6000,6000,1
20230901,135500,892486560,6000,6000,6000,6000,0
20230901,135400,892486560,6000,6000,6000,6000,100
20230901,135300,891886560,6000,6000,6010,6000,838
20230901,135200,886856280,6000,6000,6000,6000,17
20230901,135100,886754280,6000,5990,6000,5990,100
20230901,135000,886154930,6000,6000,6000,6000,0
20230901,134900,886154930,6000,6000,6000,6000,2
20230901,134800,886142930,6000,6000,6000,6000,0
20230901,134700,886142930,6000,6000,6000,6000,0
20230901,134600,886142930,6000,6000,6000,6000,0
20230901,134500,886142930,6000,6000,6000,6000,0
20230901,134400,886142930,6000,6000,6000,6000,0
20230901,134300,886142930,6000,6000,6000,6000,50
20230901,134200,885842930,6000,6000,6000,6000,2
20230901,134100,885830930,5950,5990,5990,5950,1876
20230901,134000,874641760,6000,6000,6000,6000,0
20230901,133900,874641760,6000,6000,6000,6000,1
20230901,133800,874635760,6000,6000,6000,6000,0
20230901,133700,874635760,6000,6000,6000,6000,0
20230901,133600,874635760,6000,6000,6000,6000,0
20230901,133500,874635760,6000,6000,6000,6000,1
20230901,133400,874629760,5990,5970,5990,5970,2044
20230901,133300,862396440,5970,5970,5970,5970,143
20230901,133200,861542730,5980,5980,5980,5980,0
20230901,133100,861542730,5980,5970,5980,5950,3591
20230901,133000,840135550,5960,5960,5960,5960,350
20230901,132900,838049550,5980,5980,5980,5980,16
20230901,132800,837953870,5980,5970,5980,5960,628
20230901,132700,834205680,5970,5980,5980,5970,1515
20230901,132600,825160950,5980,5980,5980,5980,82
20230901,132500,824670590,5980,5980,5980,5980,41
20230901,132400,824425410,5990,5980,5990,5980,26
20230901,132300,824269920,5980,5990,5990,5980,550
20230901,132200,820980850,5990,5990,5990,5990,10
20230901,132100,820920950,5990,5990,5990,5990,22
20230901,132000,820789170,5980,5980,5980,5980,277
20230901,131900,819132710,5990,5970,5990,5970,561
20230901,131800,815778520,5980,5980,5980,5980,484
20230901,131700,812884200,5990,5990,5990,5990,0
20230901,131600,812884200,5990,5980,5990,5980,210
20230901,131500,811628380,5980,5980,5980,5980,1010
20230901,131400,805588580,5990,5990,5990,5990,0
20230901,131300,805588580,5990,6000,6000,5990,47
20230901,131200,805306750,6000,5980,6000,5980,277
20230901,131100,803649670,6000,6000,6000,6000,1
20230901,131000,803643670,5990,5990,5990,5990,0
20230901,130900,803643670,5990,5990,5990,5990,576
20230901,130800,800193430,6000,6000,6000,6000,0
20230901,130700,800193430,6000,6000,6000,6000,10
20230901,130600,800133430,6010,6010,6010,6010,0
20230901,130500,800133430,6010,6010,6010,6010,0
20230901,130400,800133430,6010,6010,6010,5990,102
20230901,130300,799522410,5990,5990,5990,5990,239
20230901,130200,798090800,6000,6000,6000,6000,0
20230901,130100,798090800,6000,6000,6000,6000,41
20230901,130000,797844800,6010,6010,6010,6010,0
20230901,125900,797844800,6010,6010,6010,6010,0
20230901,125800,797844800,6010,6010,6010,6010,0
20230901,125700,797844800,6010,6010,6010,6010,9
20230901,125600,797790710,6000,6000,6000,6000,200
20230901,125500,796590710,6000,6000,6000,6000,100
20230901,125400,795990710,6000,6000,6000,6000,60
20230901,125300,795630710,6000,6010,6010,6000,20
20230901,125200,795510670,6010,6010,6010,6010,197
20230901,125100,794326700,6010,6020,6020,6010,157
20230901,125000,793381670,6010,6010,6010,6010,44
20230901,124900,793117230,6000,6010,6020,6000,542
20230901,124800,789860190,6000,6000,6000,6000,0
20230901,124700,789860190,6000,6000,6000,6000,1
20230901,124600,789854190,6000,6000,6000,6000,50
20230901,124500,789554190,6000,6000,6000,6000,0
20230901,124400,789554190,6000,6000,6000,6000,300
20230901,124300,787754190,6000,6000,6000,6000,2
20230901,124200,787742190,5990,5990,5990,5990,1006
20230901,124100,781716250,6010,6010,6010,6010,0
20230901,124000,781716250,6010,6010,6010,6010,283
20230901,123900,780015420,6010,6010,6010,6010,247
20230901,123800,778530950,6010,6010,6010,6010,0
20230901,123700,778530950,6010,6010,6010,6010,0
20230901,123600,778530950,6010,6010,6010,6010,95
20230901,123500,777960000,6010,6010,6010,6010,1
20230901,123400,777953990,6000,6000,6000,5990,765
20230901,123300,773367890,6000,6010,6010,6000,202
20230901,123200,772155290,6010,6010,6010,6010,0
20230901,123100,772155290,6010,6010,6010,6010,0
20230901,123000,772155290,6010,6010,6010,6010,0
20230901,122900,772155290,6010,6010,6010,6010,31
20230901,122800,771968980,6010,6010,6010,6010,0
20230901,122700,771968980,6010,6010,6010,6010,1
20230901,122600,771962970,6010,6010,6010,6010,0
20230901,122500,771962970,6010,6010,6010,6010,0
20230901,122400,771962970,6010,6010,6010,6010,1
20230901,122300,771956960,6010,5990,6010,5990,378
20230901,122200,769692690,5990,6010,6010,5990,28
20230901,122100,769524790,6020,6020,6020,6020,11
20230901,122000,769458570,6020,6020,6020,6020,0
20230901,121900,769458570,6020,6020,6020,6010,401
20230901,121800,767044560,6020,6020,6020,6020,100
20230901,121700,766442560,6020,6020,6020,6020,89
20230901,121600,765906780,5990,6000,6020,5990,67
20230901,121500,765504760,6020,6020,6020,6020,0
20230901,121400,765504760,6020,6020,6020,6020,1
20230901,121300,765498740,6000,6000,6000,6000,0
20230901,121200,765498740,6000,6000,6000,6000,0
20230901,121100,765498740,6000,6010,6010,6000,843
20230901,121000,760438590,6010,6010,6010,6010,8
20230901,120900,760390510,6010,6010,6010,6010,0
20230901,120800,760390510,6010,6010,6010,6010,58
20230901,120700,760041930,6000,6000,6000,6000,0
20230901,120600,760041930,6000,6000,6000,6000,359
20230901,120500,757887930,6000,6000,6000,6000,166
20230901,120400,756891930,6020,6020,6020,6020,1
20230901,120300,756885910,6010,6010,6010,6010,0
20230901,120200,756885910,6010,6010,6010,6010,11
20230901,120100,756819800,6000,6000,6000,6000,75
20230901,120000,756369800,6010,6010,6010,6010,0
20230901,115900,756369800,6010,6010,6010,6010,0
20230901,115800,756369800,6010,6010,6010,6010,0
20230901,115700,756369800,6010,6010,6010,6010,0
20230901,115600,756369800,6010,6010,6010,6010,90
20230901,115500,755828900,6020,6020,6020,6010,123
20230901,115400,755089240,6010,6010,6010,6010,0
20230901,115300,755089240,6010,6010,6010,6010,0
20230901,115200,755089240,6010,6010,6010,6010,0
20230901,115100,755089240,6010,6010,6010,6010,300
20230901,115000,753286240,6000,6000,6000,6000,400
20230901,114900,750886240,6000,6010,6010,6000,1770
20230901,114800,740255880,6010,6010,6010,6010,10
20230901,114700,740195780,6010,6010,6010,6010,0
20230901,114600,740195780,6010,6010,6010,6010,373
20230901,114500,737954050,6020,6020,6020,6020,1
20230901,114400,737948030,6020,6020,6020,6020,249
20230901,114300,736449050,6020,6020,6020,6020,641
20230901,114200,732590230,6010,6010,6010,6010,0
20230901,114100,732590230,6010,6010,6010,6010,578
20230901,114000,729116450,6020,6020,6020,6020,0
20230901,113900,729116450,6020,6020,6020,6020,0
20230901,113800,729116450,6020,6020,6020,6020,70
20230901,113700,728695050,6000,6000,6000,6000,446
20230901,113600,726019050,6020,6020,6020,6020,0
20230901,113500,726019050,6020,6000,6020,6000,13
20230901,113400,725941010,6000,6000,6000,6000,0
20230901,113300,725941010,6000,6000,6000,6000,0
20230901,113200,725941010,6000,6000,6000,6000,219
20230901,113100,724627010,6000,6000,6000,6000,401
20230901,113000,722221010,6030,6030,6030,6030,0
20230901,112900,722221010,6030,6030,6030,6030,0
20230901,112800,722221010,6030,6030,6030,6030,0
20230901,112700,722221010,6030,6030,6030,6030,0
20230901,112600,722221010,6030,6020,6030,6020,101
20230901,112500,721612980,6020,6020,6020,6020,100
20230901,112400,721010980,6020,6020,6020,6020,17
20230901,112300,720908640,6000,6010,6010,6000,1354
20230901,112200,712783530,6020,6020,6020,6020,5
20230901,112100,712753430,6020,6020,6020,6020,103
20230901,112000,712133370,6040,6020,6040,6020,838
20230901,111900,707079370,6020,6020,6020,6020,100
20230901,111800,706477370,6010,6010,6010,6010,99
20230901,111700,705882380,6010,6010,6010,6010,0
20230901,111600,705882380,6010,6010,6010,6010,1
20230901,111500,705876370,6010,6010,6010,6010,0
20230901,111400,705876370,6010,6010,6010,6010,0
20230901,111300,705876370,6010,6010,6010,6010,83
20230901,111200,705377540,6010,6020,6020,6010,1598
20230901,111100,695763560,6020,6020,6020,6020,1183
20230901,111000,688641900,6020,6020,6020,6020,17
20230901,110900,688539560,6020,6020,6020,6020,1
20230901,110800,688533540,6030,6030,6030,6030,0
20230901,110700,688533540,6030,6020,6030,6020,101
20230901,110600,687925510,6030,6020,6030,6020,281
20230901,110500,686233880,6020,6020,6020,6020,22
20230901,110400,686101440,6020,6020,6020,6020,200
20230901,110300,684897440,6020,6020,6020,6020,1066
20230901,110200,678480120,6010,6010,6010,6010,104
20230901,110100,677855080,6000,6000,6010,6000,104
20230901,110000,677231060,6000,5990,6000,5990,106
20230901,105900,676595120,6000,5980,6000,5980,40
20230901,105800,676355840,5990,5990,5990,5990,144
20230901,105700,675493280,6000,6000,6000,6000,1
20230901,105600,675487280,5990,5990,5990,5990,0
20230901,105500,675487280,5990,5990,5990,5990,0
20230901,105400,675487280,5990,5990,5990,5990,600
20230901,105300,671893280,6000,6000,6000,6000,0
20230901,105200,671893280,6000,6000,6000,6000,0
20230901,105100,671893280,6000,6000,6000,6000,230
20230901,105000,670513280,6000,6000,6000,6000,801
20230901,104900,665707280,6000,6000,6000,6000,0
20230901,104800,665707280,6000,6020,6020,6000,181
20230901,104700,664620810,6010,6010,6010,6010,10
20230901,104600,664560710,6030,6030,6030,6030,478
20230901,104500,661678370,6020,6020,6030,6020,100
20230901,104400,661076340,6020,6010,6020,6010,125
20230901,104300,660323860,6010,6010,6010,6010,3
20230901,104200,660305830,6010,6010,6010,6010,74
20230901,104100,659861090,6000,5990,6000,5990,30
20230901,104000,659681290,5990,5990,5990,5990,510
20230901,103900,656626390,5980,6010,6010,5980,108
20230901,103800,655978620,6020,6020,6020,6020,2
20230901,103700,655966580,6000,6000,6000,6000,322
20230901,103600,654034580,6000,6000,6000,6000,110
20230901,103500,653374580,6000,5980,6000,5980,200
20230901,103400,652176580,5980,5990,6000,5980,214
20230901,103300,650895650,5990,6000,6000,5990,1248
20230901,103200,643416850,5990,5990,5990,5990,78
20230901,103100,642949630,5990,5990,5990,5990,401
20230901,103000,640547640,6000,6000,6000,6000,360
20230901,102900,638387640,6000,6000,6000,6000,0
20230901,102800,638387640,6000,6000,6000,6000,198
20230901,102700,637199640,6010,6010,6010,6010,1
20230901,102600,637193630,6000,6010,6010,6000,30
20230901,102500,637013620,6000,6010,6010,6000,50
20230901,102400,636713400,6000,6000,6000,6000,0
20230901,102300,636713400,6000,6000,6000,6000,501
20230901,102200,633707400,6030,6030,6030,5990,121
20230901,102100,632978570,5980,6000,6000,5980,4150
20230901,102000,608121050,6030,6030,6030,6030,125
20230901,101900,607367300,6000,6030,6030,6000,1147
20230901,101800,600468150,6030,6030,6040,6030,224
20230901,101700,599117390,6040,6030,6040,6030,202
20230901,101600,597899310,6040,6030,6040,6000,2002
20230901,101500,585883690,6040,6030,6040,6030,500
20230901,101400,582864680,6030,6030,6030,6030,1
20230901,101300,582858650,6000,6000,6000,6000,0
20230901,101200,582858650,6000,6010,6010,6000,11
20230901,101100,582792550,6010,6010,6010,6010,54
20230901,101000,582468010,6000,6000,6000,6000,87
20230901,100900,581946010,6000,6010,6010,6000,437
20230901,100800,579324000,6010,6010,6010,6010,365
20230901,100700,577130350,6010,6010,6010,6010,52
20230901,100600,576817830,6000,6000,6000,6000,611
20230901,100500,573151830,6000,6010,6010,6000,258
20230901,100400,571601330,6020,6040,6040,6020,86
20230901,100300,571081950,6040,5990,6040,5990,207
20230901,100200,569841970,5990,6000,6000,5990,740
20230901,100100,565404370,6050,6050,6050,6050,0
20230901,100000,565404370,6050,6050,6050,6050,820
20230901,095900,560443370,6000,6050,6050,6000,1311
20230901,095800,552566820,6060,6030,6060,6020,2003
20230901,095700,540507640,6030,6030,6030,6030,5
20230901,095600,540477490,6020,6020,6020,6020,10
20230901,095500,540417290,6020,6030,6030,6020,110
20230901,095400,539754790,6030,6040,6050,6020,2888
20230901,095300,522332600,6050,6050,6050,6050,0
20230901,095200,522332600,6050,6050,6050,6050,71
20230901,095100,521903050,6050,6050,6050,6040,136
20230901,095000,521080570,6040,6050,6050,6040,103
20230901,094900,520457670,6060,6100,6100,6050,169
20230901,094800,519434690,6110,6060,6110,6060,1272
20230901,094700,511712380,6060,6040,6060,6040,288
20230901,094600,509971860,6040,6050,6050,6040,1529
20230901,094500,500732630,6070,6070,6070,6070,337
20230901,094400,498687040,6050,6050,6050,6050,0
20230901,094300,498687040,6050,6070,6070,6050,3
20230901,094200,498668850,6040,6070,6070,6040,3530
20230901,094100,477286820,6080,6090,6090,6070,214
20230901,094000,475986000,6080,6100,6100,6080,3859
20230901,093900,452504020,6120,6140,6140,6100,2956
20230901,093800,434439000,6130,6140,6140,6120,653
20230901,093700,430434220,6130,6130,6140,6110,1843
20230901,093600,419145060,6110,6090,6110,6090,1743
20230901,093500,408499320,6090,6090,6100,6090,164
20230901,093400,407500550,6090,6110,6110,6080,2945
20230901,093300,389565300,6100,6120,6120,6100,980
20230901,093200,383574150,6140,6140,6140,6140,301
20230901,093100,381726010,6140,6120,6140,6110,1211
20230901,093000,374302700,6150,6150,6160,6120,1622
20230901,092900,364324260,6150,6130,6150,6120,9703
20230901,092800,304741360,6120,6100,6130,6100,4514
20230901,092700,277127180,6080,6100,6110,6080,3421
20230901,092600,256251280,6110,6120,6120,6050,1490
20230901,092500,247167330,6120,6130,6140,6110,4432
20230901,092400,220000540,6130,6130,6140,6110,3694
20230901,092300,197353180,6130,6090,6130,6050,5759
20230901,092200,162165010,6100,6080,6100,6060,4846
20230901,092100,132662340,6080,6050,6080,6050,910
20230901,092000,127135630,6050,6060,6070,6050,391
20230901,091900,124769770,6060,6050,6060,6050,614
20230901,091800,121049810,6040,6070,6070,6040,348
20230901,091700,118943150,6070,6060,6070,6040,62
20230901,091600,118567120,6070,6060,6070,6040,120
20230901,091500,117841170,6070,6060,6070,6030,200
20230901,091400,116632290,6080,6060,6080,6060,616
20230901,091300,112899310,6080,6060,6080,6060,215
20230901,091200,111595370,6080,6070,6080,6070,110
20230901,091100,110926620,6080,6060,6080,6060,451
20230901,091000,108191330,6060,6090,6090,6060,623
20230901,090900,104411060,6080,6090,6100,6080,3285
20230901,090800,84381160,6080,6100,6100,6070,605
20230901,090700,80700500,6100,6100,6120,6040,2658
20230901,090600,64492610,6070,6000,6110,5990,3706
20230901,090500,41929660,6000,5960,6000,5960,2119
20230901,090400,29255290,5970,5970,5980,5970,741
20230901,090300,24831510,5970,5900,5970,5900,1250
20230901,090200,17448960,5900,5960,5960,5900,39
20230901,090100,17218680,5950,5950,5950,5860,774
20230901,090000,12629080,5950,5970,5970,5950,1979