KissMeData/003010/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183700,472066940,5990,5990,5990,5990,9212
20230904,183600,472066940,5990,5990,5990,5990,0
20230904,183500,472066940,5990,5990,5990,5990,0
20230904,183400,472066940,5990,5990,5990,5990,0
20230904,183300,472066940,5990,5990,5990,5990,0
20230904,183200,472066940,5990,5990,5990,5990,0
20230904,183100,472066940,5990,5990,5990,5990,0
20230904,183000,472066940,5990,5990,5990,5990,0
20230904,182900,472066940,5990,5990,5990,5990,0
20230904,182800,472066940,5990,5990,5990,5990,0
20230904,182700,472066940,5990,5990,5990,5990,0
20230904,182600,472066940,5990,5990,5990,5990,0
20230904,182500,472066940,5990,5990,5990,5990,0
20230904,182400,472066940,5990,5990,5990,5990,0
20230904,182300,472066940,5990,5990,5990,5990,0
20230904,182200,472066940,5990,5990,5990,5990,0
20230904,182100,472066940,5990,5990,5990,5990,0
20230904,182000,472066940,5990,5990,5990,5990,0
20230904,181900,472066940,5990,5990,5990,5990,0
20230904,181800,472066940,5990,5990,5990,5990,0
20230904,181700,472066940,5990,5990,5990,5990,0
20230904,181600,472066940,5990,5990,5990,5990,0
20230904,181500,472066940,5990,5990,5990,5990,0
20230904,181400,472066940,5990,5990,5990,5990,0
20230904,181300,472066940,5990,5990,5990,5990,0
20230904,181200,472066940,5990,5990,5990,5990,0
20230904,181100,472066940,5990,5990,5990,5990,0
20230904,181000,472066940,5990,5990,5990,5990,0
20230904,180900,472066940,5990,5990,5990,5990,0
20230904,180800,472066940,5990,5990,5990,5990,0
20230904,180700,472066940,5990,5990,5990,5990,9212
20230904,180600,472066940,5990,5990,5990,5990,0
20230904,180500,472066940,5990,5990,5990,5990,0
20230904,180400,472066940,5990,5990,5990,5990,0
20230904,180300,472066940,5990,5990,5990,5990,0
20230904,180200,472066940,5990,5990,5990,5990,0
20230904,180100,472066940,5990,5990,5990,5990,0
20230904,180000,472066940,5990,5990,5990,5990,0
20230904,175900,472066940,5990,5990,5990,5990,0
20230904,175800,472066940,5990,5990,5990,5990,0
20230904,175700,472066940,5990,5990,5990,5990,0
20230904,175600,472066940,5990,5990,5990,5990,0
20230904,175500,472066940,5990,5990,5990,5990,0
20230904,175400,472066940,5990,5990,5990,5990,0
20230904,175300,472066940,5990,5990,5990,5990,0
20230904,175200,472066940,5990,5990,5990,5990,0
20230904,175100,472066940,5990,5990,5990,5990,0
20230904,175000,472066940,5990,5990,5990,5990,0
20230904,174900,472066940,5990,5990,5990,5990,0
20230904,174800,472066940,5990,5990,5990,5990,0
20230904,174700,472066940,5990,5990,5990,5990,0
20230904,174600,472066940,5990,5990,5990,5990,0
20230904,174500,472066940,5990,5990,5990,5990,0
20230904,174400,472066940,5990,5990,5990,5990,0
20230904,174300,472066940,5990,5990,5990,5990,0
20230904,174200,472066940,5990,5990,5990,5990,0
20230904,174100,472066940,5990,5990,5990,5990,0
20230904,174000,472066940,5990,5990,5990,5990,0
20230904,173900,472066940,5990,5990,5990,5990,0
20230904,173800,472066940,5990,5990,5990,5990,0
20230904,173700,472066940,5990,5990,5990,5990,9212
20230904,173600,472066940,5990,5990,5990,5990,0
20230904,173500,472066940,5990,5990,5990,5990,0
20230904,173400,472066940,5990,5990,5990,5990,0
20230904,173300,472066940,5990,5990,5990,5990,0
20230904,173200,472066940,5990,5990,5990,5990,0
20230904,173100,472066940,5990,5990,5990,5990,0
20230904,173000,472066940,5990,5990,5990,5990,0
20230904,172900,472066940,5990,5990,5990,5990,0
20230904,172800,472066940,5990,5990,5990,5990,0
20230904,172700,472066940,5990,5990,5990,5990,0
20230904,172600,472066940,5990,5990,5990,5990,0
20230904,172500,472066940,5990,5990,5990,5990,0
20230904,172400,472066940,5990,5990,5990,5990,0
20230904,172300,472066940,5990,5990,5990,5990,0
20230904,172200,472066940,5990,5990,5990,5990,0
20230904,172100,472066940,5990,5990,5990,5990,0
20230904,172000,472066940,5990,5990,5990,5990,0
20230904,171900,472066940,5990,5990,5990,5990,0
20230904,171800,472066940,5990,5990,5990,5990,0
20230904,171700,472066940,5990,5990,5990,5990,0
20230904,171600,472066940,5990,5990,5990,5990,0
20230904,171500,472066940,5990,5990,5990,5990,0
20230904,171400,472066940,5990,5990,5990,5990,0
20230904,171300,472066940,5990,5990,5990,5990,0
20230904,171200,472066940,5990,5990,5990,5990,0
20230904,171100,472066940,5990,5990,5990,5990,0
20230904,171000,472066940,5990,5990,5990,5990,0
20230904,170900,472066940,5990,5990,5990,5990,0
20230904,170800,472066940,5990,5990,5990,5990,0
20230904,170700,472066940,5990,5990,5990,5990,9212
20230904,170600,472066940,5990,5990,5990,5990,0
20230904,170500,472066940,5990,5990,5990,5990,0
20230904,170400,472066940,5990,5990,5990,5990,0
20230904,170300,472066940,5990,5990,5990,5990,0
20230904,170200,472066940,5990,5990,5990,5990,0
20230904,170100,472066940,5990,5990,5990,5990,0
20230904,170000,472066940,5990,5990,5990,5990,0
20230904,165900,472066940,5990,5990,5990,5990,0
20230904,165800,472066940,5990,5990,5990,5990,0
20230904,165700,472066940,5990,5990,5990,5990,0
20230904,165600,472066940,5990,5990,5990,5990,0
20230904,165500,472066940,5990,5990,5990,5990,0
20230904,165400,472066940,5990,5990,5990,5990,0
20230904,165300,472066940,5990,5990,5990,5990,0
20230904,165200,472066940,5990,5990,5990,5990,0
20230904,165100,472066940,5990,5990,5990,5990,0
20230904,165000,472066940,5990,5990,5990,5990,0
20230904,164900,472066940,5990,5990,5990,5990,0
20230904,164800,472066940,5990,5990,5990,5990,0
20230904,164700,472066940,5990,5990,5990,5990,0
20230904,164600,472066940,5990,5990,5990,5990,0
20230904,164500,472066940,5990,5990,5990,5990,0
20230904,164400,472066940,5990,5990,5990,5990,0
20230904,164300,472066940,5990,5990,5990,5990,0
20230904,164200,472066940,5990,5990,5990,5990,0
20230904,164100,472066940,5990,5990,5990,5990,0
20230904,164000,472066940,5990,5990,5990,5990,0
20230904,163900,472066940,5990,5990,5990,5990,0
20230904,163800,472066940,5990,5990,5990,5990,0
20230904,163700,472066940,5990,5990,5990,5990,9212
20230904,163600,472066940,5990,5990,5990,5990,0
20230904,163500,472066940,5990,5990,5990,5990,0
20230904,163400,472066940,5990,5990,5990,5990,0
20230904,163300,472066940,5990,5990,5990,5990,0
20230904,163200,472066940,5990,5990,5990,5990,0
20230904,163100,472066940,5990,5990,5990,5990,0
20230904,163000,472066940,5990,5990,5990,5990,0
20230904,162900,472066940,5990,5990,5990,5990,0
20230904,162800,472066940,5990,5990,5990,5990,0
20230904,162700,472066940,5990,5990,5990,5990,0
20230904,162600,472066940,5990,5990,5990,5990,0
20230904,162500,472066940,5990,5990,5990,5990,0
20230904,162400,472066940,5990,5990,5990,5990,0
20230904,162300,472066940,5990,5990,5990,5990,0
20230904,162200,472066940,5990,5990,5990,5990,0
20230904,162100,472066940,5990,5990,5990,5990,0
20230904,162000,472066940,5990,5990,5990,5990,0
20230904,161900,472066940,5990,5990,5990,5990,0
20230904,161800,472066940,5990,5990,5990,5990,0
20230904,161700,472066940,5990,5990,5990,5990,0
20230904,161600,472066940,5990,5990,5990,5990,0
20230904,161500,472066940,5990,5990,5990,5990,0
20230904,161400,472066940,5990,5990,5990,5990,0
20230904,161300,472066940,5990,5990,5990,5990,0
20230904,161200,472066940,5990,5990,5990,5990,0
20230904,161100,472066940,5990,5990,5990,5990,0
20230904,161000,472066940,5990,5990,5990,5990,0
20230904,160900,472066940,5990,5990,5990,5990,0
20230904,160800,472066940,5990,5990,5990,5990,0
20230904,160700,472066940,5990,5990,5990,5990,9212
20230904,160600,472066940,5990,5990,5990,5990,0
20230904,160500,472066940,5990,5990,5990,5990,0
20230904,160400,472066940,5990,5990,5990,5990,0
20230904,160300,472066940,5990,5990,5990,5990,0
20230904,160200,472066940,5990,5990,5990,5990,0
20230904,160100,472066940,5990,5990,5990,5990,0
20230904,160000,472066940,5990,5990,5990,5990,0
20230904,155900,472066940,5990,5990,5990,5990,0
20230904,155800,472066940,5990,5990,5990,5990,0
20230904,155700,472066940,5990,5990,5990,5990,0
20230904,155600,472066940,5990,5990,5990,5990,0
20230904,155500,472066940,5990,5990,5990,5990,0
20230904,155400,472066940,5990,5990,5990,5990,0
20230904,155300,472066940,5990,5990,5990,5990,0
20230904,155200,472066940,5990,5990,5990,5990,0
20230904,155100,472066940,5990,5990,5990,5990,0
20230904,155000,472066940,5990,5990,5990,5990,0
20230904,154900,472066940,5990,5990,5990,5990,0
20230904,154800,472066940,5990,5990,5990,5990,0
20230904,154700,472066940,5990,5990,5990,5990,0
20230904,154600,472066940,5990,5990,5990,5990,0
20230904,154500,472066940,5990,5990,5990,5990,0
20230904,154400,472066940,5990,5990,5990,5990,0
20230904,154300,472066940,5990,5990,5990,5990,0
20230904,154200,472066940,5990,5990,5990,5990,0
20230904,154100,472066940,5990,5990,5990,5990,0
20230904,154000,472066940,5990,5990,5990,5990,0
20230904,153900,472066940,5990,5990,5990,5990,0
20230904,153800,472066940,5990,5990,5990,5990,0
20230904,153700,472066940,5990,5990,5990,5990,9212
20230904,153600,472066940,5990,5990,5990,5990,0
20230904,153500,472066940,5990,5990,5990,5990,0
20230904,153400,472066940,5990,5990,5990,5990,0
20230904,153300,472066940,5990,5990,5990,5990,0
20230904,153200,472066940,5990,5990,5990,5990,0
20230904,153100,472066940,5990,5990,5990,5990,0
20230904,153000,472066940,5990,5990,5990,5990,9212
20230904,152900,416887060,5990,5990,5990,5990,0
20230904,152800,416887060,5990,5990,5990,5990,0
20230904,152700,416887060,5990,5990,5990,5990,0
20230904,152600,416887060,5990,5990,5990,5990,0
20230904,152500,416887060,5990,5990,5990,5990,0
20230904,152400,416887060,5990,5990,5990,5990,0
20230904,152300,416887060,5990,5990,5990,5990,0
20230904,152200,416887060,5990,5990,5990,5990,0
20230904,152100,416887060,5990,5990,5990,5990,0
20230904,152000,416887060,5990,5990,5990,5990,0
20230904,151900,416887060,5990,6000,6000,5980,459
20230904,151800,414142110,6000,5990,6000,5980,2006
20230904,151700,402145290,5980,6000,6000,5980,602
20230904,151600,398545290,5990,6000,6000,5990,18
20230904,151500,398437400,6000,5980,6000,5980,12
20230904,151400,398365600,6000,5990,6000,5990,21
20230904,151300,398239610,6000,6000,6000,6000,0
20230904,151200,398239610,6000,6000,6000,6000,454
20230904,151100,395515610,6000,6000,6000,6000,0
20230904,151000,395515610,6000,5980,6000,5980,93
20230904,150900,394959390,5990,5990,5990,5990,0
20230904,150800,394959390,5990,5990,5990,5990,0
20230904,150700,394959390,5990,5990,5990,5990,433
20230904,150600,392365720,6010,6000,6010,6000,1669
20230904,150500,382351700,6000,6000,6000,6000,2
20230904,150400,382339700,6000,5980,6000,5980,8
20230904,150300,382291820,6010,6010,6010,6010,0
20230904,150200,382291820,6010,6010,6010,6010,0
20230904,150100,382291820,6010,6010,6010,6010,0
20230904,150000,382291820,6010,6010,6010,6010,0
20230904,145900,382291820,6010,6010,6010,6010,0
20230904,145800,382291820,6010,6010,6010,6010,2
20230904,145700,382279800,5980,5990,5990,5980,90
20230904,145600,381740830,5990,5990,5990,5990,0
20230904,145500,381740830,5990,5990,5990,5990,504
20230904,145400,378721870,6010,5990,6010,5990,102
20230904,145300,378110870,5990,5990,5990,5990,3007
20230904,145200,360098940,6010,6000,6010,6000,10
20230904,145100,360038930,6000,6000,6000,6000,1
20230904,145000,360032930,5990,5990,5990,5990,0
20230904,144900,360032930,5990,5990,5990,5990,0
20230904,144800,360032930,5990,5990,5990,5990,0
20230904,144700,360032930,5990,5990,5990,5990,0
20230904,144600,360032930,5990,5990,5990,5990,0
20230904,144500,360032930,5990,5990,5990,5990,0
20230904,144400,360032930,5990,5990,5990,5990,0
20230904,144300,360032930,5990,5990,5990,5990,10
20230904,144200,359973030,5990,5990,5990,5990,1
20230904,144100,359967040,5990,5990,5990,5990,11
20230904,144000,359901150,5990,5990,5990,5990,0
20230904,143900,359901150,5990,6000,6010,5990,18
20230904,143800,359793190,5990,5990,5990,5990,180
20230904,143700,358714990,5990,6000,6000,5990,1083
20230904,143600,352226990,6000,6000,6000,6000,117
20230904,143500,351524990,6000,6000,6000,6000,0
20230904,143400,351524990,6000,6000,6000,6000,0
20230904,143300,351524990,6000,6000,6000,6000,0
20230904,143200,351524990,6000,6000,6000,6000,33
20230904,143100,351326990,6000,6000,6000,6000,30
20230904,143000,351146990,6000,6000,6000,6000,20
20230904,142900,351026990,6000,6000,6000,6000,508
20230904,142800,347978990,6000,6000,6000,6000,50
20230904,142700,347678990,6010,6010,6010,6010,0
20230904,142600,347678990,6010,6000,6010,6000,21
20230904,142500,347552980,6010,6010,6010,6010,0
20230904,142400,347552980,6010,6010,6010,6010,23
20230904,142300,347414750,6000,6000,6000,6000,0
20230904,142200,347414750,6000,6000,6000,6000,1
20230904,142100,347408750,6010,6010,6010,6010,0
20230904,142000,347408750,6010,6010,6010,6010,0
20230904,141900,347408750,6010,6000,6010,6000,11
20230904,141800,347342740,6010,6010,6010,6010,0
20230904,141700,347342740,6010,6010,6010,6010,0
20230904,141600,347342740,6010,6010,6010,6010,0
20230904,141500,347342740,6010,6010,6010,6010,433
20230904,141400,344740410,6000,6000,6000,6000,0
20230904,141300,344740410,6000,6000,6000,6000,0
20230904,141200,344740410,6000,6000,6000,6000,0
20230904,141100,344740410,6000,6000,6000,6000,0
20230904,141000,344740410,6000,6010,6010,6000,88
20230904,140900,344211630,6010,6010,6010,6010,1
20230904,140800,344205620,6000,6000,6000,6000,0
20230904,140700,344205620,6000,6000,6000,6000,186
20230904,140600,343089620,6000,6010,6010,6000,100
20230904,140500,342489560,6000,6000,6000,6000,20
20230904,140400,342369560,6010,6010,6010,6010,48
20230904,140300,342081080,6000,5990,6000,5990,2
20230904,140200,342069090,6000,6010,6010,6000,5
20230904,140100,342039070,6010,6010,6010,6010,0
20230904,140000,342039070,6010,6010,6010,6010,0
20230904,135900,342039070,6010,6000,6010,6000,144
20230904,135800,341175060,6000,6000,6000,6000,1
20230904,135700,341169060,6010,6010,6010,6010,0
20230904,135600,341169060,6010,6010,6010,6010,106
20230904,135500,340532000,6010,6010,6010,6010,1
20230904,135400,340525990,6010,6010,6010,6010,1
20230904,135300,340519980,6010,6010,6010,6010,0
20230904,135200,340519980,6010,6010,6010,6010,0
20230904,135100,340519980,6010,6000,6010,6000,139
20230904,135000,339684990,6000,6000,6000,6000,0
20230904,134900,339684990,6000,6000,6000,6000,0
20230904,134800,339684990,6000,6000,6000,6000,0
20230904,134700,339684990,6000,6000,6000,6000,40
20230904,134600,339444990,5990,5990,5990,5990,0
20230904,134500,339444990,5990,5990,5990,5990,22
20230904,134400,339313210,6000,6000,6000,6000,290
20230904,134300,337573210,6000,6000,6000,6000,10
20230904,134200,337513210,6010,6010,6010,6010,0
20230904,134100,337513210,6010,6010,6010,6010,0
20230904,134000,337513210,6010,6010,6010,6010,100
20230904,133900,336912210,6010,6010,6010,6010,0
20230904,133800,336912210,6010,6010,6010,6010,0
20230904,133700,336912210,6010,6010,6010,6010,20
20230904,133600,336792010,6000,6000,6000,6000,30
20230904,133500,336612010,6000,6000,6000,6000,186
20230904,133400,335496010,6000,6000,6000,6000,160
20230904,133300,334536010,6000,6000,6000,6000,0
20230904,133200,334536010,6000,6000,6000,6000,24
20230904,133100,334392010,6000,6000,6000,6000,0
20230904,133000,334392010,6000,6000,6000,6000,1
20230904,132900,334386010,5990,5990,5990,5990,40
20230904,132800,334146410,6000,6000,6000,6000,0
20230904,132700,334146410,6000,6000,6000,6000,16
20230904,132600,334050410,6000,6000,6000,6000,322
20230904,132500,332118410,6000,6000,6000,6000,406
20230904,132400,329682410,6010,6010,6010,6010,161
20230904,132300,328714800,6010,6010,6010,6010,0
20230904,132200,328714800,6010,6030,6030,6010,68
20230904,132100,328304780,6030,6030,6030,6030,0
20230904,132000,328304780,6030,6030,6030,6030,0
20230904,131900,328304780,6030,6030,6030,6030,101
20230904,131800,327695750,6010,6010,6010,6010,3
20230904,131700,327677720,6010,6000,6010,6000,31
20230904,131600,327491710,6020,6020,6020,6020,0
20230904,131500,327491710,6020,6020,6020,6020,0
20230904,131400,327491710,6020,6020,6020,6020,0
20230904,131300,327491710,6020,6020,6020,6020,0
20230904,131200,327491710,6020,6020,6020,6020,0
20230904,131100,327491710,6020,6020,6020,6020,83
20230904,131000,326992050,6020,6020,6020,6020,0
20230904,130900,326992050,6020,6020,6020,6020,0
20230904,130800,326992050,6020,6020,6020,6020,0
20230904,130700,326992050,6020,6020,6020,6020,3
20230904,130600,326973990,6020,6020,6020,6020,6
20230904,130500,326937870,6020,6020,6020,6020,0
20230904,130400,326937870,6020,6020,6020,6020,0
20230904,130300,326937870,6020,6020,6020,6020,0
20230904,130200,326937870,6020,6020,6020,6020,0
20230904,130100,326937870,6020,6020,6020,6020,370
20230904,130000,324710470,6010,6010,6010,6010,0
20230904,125900,324710470,6010,6010,6010,6010,130
20230904,125800,323929170,6010,6010,6010,6010,0
20230904,125700,323929170,6010,6010,6010,6010,138
20230904,125600,323099790,6010,6010,6010,6010,0
20230904,125500,323099790,6010,6010,6010,6010,1
20230904,125400,323093780,6020,6020,6020,6020,0
20230904,125300,323093780,6020,6020,6020,6020,147
20230904,125200,322208840,6020,6020,6020,6020,0
20230904,125100,322208840,6020,6020,6020,6020,0
20230904,125000,322208840,6020,6020,6020,6020,105
20230904,124900,321576740,6020,6020,6020,6020,0
20230904,124800,321576740,6020,6020,6020,6020,0
20230904,124700,321576740,6020,6020,6020,6020,4
20230904,124600,321552660,6020,6020,6020,6020,0
20230904,124500,321552660,6020,6020,6020,6020,67
20230904,124400,321149320,6010,6010,6010,6010,0
20230904,124300,321149320,6010,6020,6020,6010,71
20230904,124200,320722600,6020,6010,6020,6010,90
20230904,124100,320180870,6020,6020,6020,6020,0
20230904,124000,320180870,6020,6020,6020,6020,0
20230904,123900,320180870,6020,6020,6020,6020,0
20230904,123800,320180870,6020,6020,6020,6020,3
20230904,123700,320162810,6020,6020,6020,6020,0
20230904,123600,320162810,6020,6020,6020,6020,0
20230904,123500,320162810,6020,6020,6020,6020,8
20230904,123400,320114650,6020,6020,6020,6020,227
20230904,123300,318748110,6020,6020,6020,6020,0
20230904,123200,318748110,6020,6020,6020,6020,300
20230904,123100,316942110,6040,6040,6040,6040,0
20230904,123000,316942110,6040,6040,6040,6040,48
20230904,122900,316652190,6040,6040,6040,6040,3
20230904,122800,316634070,6030,6030,6030,6030,303
20230904,122700,314806980,6030,6020,6030,6020,430
20230904,122600,312214180,6020,6020,6020,6020,0
20230904,122500,312214180,6020,6020,6020,6020,0
20230904,122400,312214180,6020,6020,6020,6020,70
20230904,122300,311792780,6020,6030,6030,6020,335
20230904,122200,309772770,6020,6020,6020,6020,53
20230904,122100,309453710,6020,6020,6020,6020,341
20230904,122000,307400890,6020,6020,6020,6020,0
20230904,121900,307400890,6020,6020,6020,6020,0
20230904,121800,307400890,6020,6020,6020,6020,0
20230904,121700,307400890,6020,6020,6020,6020,0
20230904,121600,307400890,6020,6020,6020,6020,33
20230904,121500,307202230,6000,6020,6020,6000,30
20230904,121400,307022210,6030,6030,6030,6030,0
20230904,121300,307022210,6030,6030,6030,6030,2
20230904,121200,307010150,6030,6030,6030,6030,0
20230904,121100,307010150,6030,6030,6030,6030,714
20230904,121000,302704730,6030,6030,6030,6030,0
20230904,120900,302704730,6030,6030,6030,6030,20
20230904,120800,302584130,6030,6030,6030,6030,0
20230904,120700,302584130,6030,6030,6030,6030,0
20230904,120600,302584130,6030,6040,6040,6030,2815
20230904,120500,285583700,6030,6030,6030,6030,0
20230904,120400,285583700,6030,6030,6030,6030,75
20230904,120300,285131450,6030,6000,6030,6000,595
20230904,120200,281545100,6000,6000,6000,6000,0
20230904,120100,281545100,6000,6000,6000,6000,0
20230904,120000,281545100,6000,6000,6000,6000,0
20230904,115900,281545100,6000,6000,6000,6000,0
20230904,115800,281545100,6000,6000,6000,6000,400
20230904,115700,279145100,6000,6000,6000,6000,0
20230904,115600,279145100,6000,6000,6000,6000,0
20230904,115500,279145100,6000,5990,6000,5990,13
20230904,115400,279067110,6000,6000,6000,6000,89
20230904,115300,278533110,6010,6010,6010,6010,0
20230904,115200,278533110,6010,6000,6010,6000,8
20230904,115100,278485080,6000,6000,6000,6000,50
20230904,115000,278185080,6000,6000,6000,6000,170
20230904,114900,277165080,6000,6000,6000,6000,0
20230904,114800,277165080,6000,6000,6000,6000,40
20230904,114700,276925080,6000,6000,6000,6000,15
20230904,114600,276835080,5990,5990,5990,5990,0
20230904,114500,276835080,5990,5990,5990,5990,287
20230904,114400,275115950,6000,6000,6000,6000,0
20230904,114300,275115950,6000,6000,6000,6000,0
20230904,114200,275115950,6000,6000,6000,5990,152
20230904,114100,274205350,6000,6000,6000,6000,19
20230904,114000,274091350,6000,6000,6000,6000,114
20230904,113900,273407350,6000,6000,6000,6000,0
20230904,113800,273407350,6000,6000,6000,6000,27
20230904,113700,273245350,6000,6000,6000,6000,0
20230904,113600,273245350,6000,6000,6000,6000,0
20230904,113500,273245350,6000,6000,6000,6000,0
20230904,113400,273245350,6000,6000,6000,6000,184
20230904,113300,272141350,6000,6000,6000,6000,318
20230904,113200,270233350,6000,6000,6000,6000,700
20230904,113100,266033350,6010,6010,6010,6010,0
20230904,113000,266033350,6010,6010,6010,6010,100
20230904,112900,265432350,6010,6010,6010,6010,0
20230904,112800,265432350,6010,6010,6010,6010,582
20230904,112700,261934530,6010,6010,6010,6010,400
20230904,112600,259530530,6010,6010,6010,6010,0
20230904,112500,259530530,6010,6010,6010,6010,0
20230904,112400,259530530,6010,6010,6010,6010,8
20230904,112300,259482450,6010,6010,6010,6010,50
20230904,112200,259181950,6010,6010,6010,6010,10
20230904,112100,259121850,6010,6010,6010,6010,8
20230904,112000,259073770,6000,6000,6000,6000,0
20230904,111900,259073770,6000,6000,6000,6000,0
20230904,111800,259073770,6000,6000,6000,6000,0
20230904,111700,259073770,6000,6000,6000,6000,0
20230904,111600,259073770,6000,6010,6010,6000,1001
20230904,111500,253067760,6010,6010,6010,6010,486
20230904,111400,250146900,6010,6010,6010,6010,2
20230904,111300,250134880,6010,6010,6010,6010,1000
20230904,111200,244124880,6000,6000,6000,6000,34
20230904,111100,243920880,6000,6000,6000,5990,5005
20230904,111000,213934930,6000,6000,6000,6000,0
20230904,110900,213934930,6000,6000,6000,6000,100
20230904,110800,213334930,6000,6000,6000,6000,50
20230904,110700,213034930,6000,6000,6000,6000,0
20230904,110600,213034930,6000,6000,6000,6000,374
20230904,110500,210790930,6000,6000,6000,6000,1
20230904,110400,210784930,5990,5990,5990,5990,0
20230904,110300,210784930,5990,5990,5990,5990,0
20230904,110200,210784930,5990,5990,5990,5990,10
20230904,110100,210725030,5990,5990,5990,5990,86
20230904,110000,210209890,5990,5990,5990,5990,2
20230904,105900,210197910,5990,5980,5990,5980,404
20230904,105800,207781950,5980,5980,5980,5980,0
20230904,105700,207781950,5980,5980,5980,5980,20
20230904,105600,207662350,5980,5980,5980,5980,582
20230904,105500,204181990,5980,5980,5980,5980,164
20230904,105400,203201270,5990,5990,5990,5990,2
20230904,105300,203189290,5980,5980,5980,5980,228
20230904,105200,201825850,5980,5980,5980,5980,343
20230904,105100,199774710,5980,5990,5990,5980,372
20230904,105000,197550090,5990,5990,5990,5990,2518
20230904,104900,182467270,5990,5990,5990,5990,100
20230904,104800,181868270,6000,6000,6000,6000,0
20230904,104700,181868270,6000,6000,6000,6000,0
20230904,104600,181868270,6000,6000,6000,6000,10
20230904,104500,181808270,6000,6000,6000,6000,41
20230904,104400,181562270,6000,6000,6000,6000,200
20230904,104300,180362270,6000,6000,6000,6000,0
20230904,104200,180362270,6000,6000,6000,6000,200
20230904,104100,179162270,6000,6000,6000,6000,0
20230904,104000,179162270,6000,6000,6000,6000,310
20230904,103900,177302270,6010,6010,6010,6010,0
20230904,103800,177302270,6010,6010,6010,6010,0
20230904,103700,177302270,6010,6010,6010,6000,7
20230904,103600,177260210,6010,6010,6010,6010,8
20230904,103500,177212130,6010,6010,6010,6010,0
20230904,103400,177212130,6010,6010,6010,6010,508
20230904,103300,174159050,6030,6030,6030,6030,0
20230904,103200,174159050,6030,6020,6030,6020,31
20230904,103100,173972150,6030,6030,6030,6030,0
20230904,103000,173972150,6030,6030,6030,6030,0
20230904,102900,173972150,6030,6030,6030,6030,0
20230904,102800,173972150,6030,6030,6030,6030,0
20230904,102700,173972150,6030,6030,6030,6030,3
20230904,102600,173954060,6010,6010,6010,6010,0
20230904,102500,173954060,6010,6010,6010,6010,18
20230904,102400,173845880,6030,6030,6030,6030,0
20230904,102300,173845880,6030,6030,6030,6030,0
20230904,102200,173845880,6030,6030,6030,6030,0
20230904,102100,173845880,6030,6030,6030,6030,0
20230904,102000,173845880,6030,6000,6030,6000,170
20230904,101900,172825780,6000,6000,6000,6000,99
20230904,101800,172231780,6000,6000,6000,6000,192
20230904,101700,171079780,6010,6010,6010,6010,0
20230904,101600,171079780,6010,6010,6010,6010,0
20230904,101500,171079780,6010,6020,6020,6010,294
20230904,101400,169311100,6030,6030,6030,6030,0
20230904,101300,169311100,6030,6030,6030,6030,0
20230904,101200,169311100,6030,6030,6030,6030,0
20230904,101100,169311100,6030,6030,6030,6030,0
20230904,101000,169311100,6030,6030,6030,6030,8
20230904,100900,169262860,6030,6030,6030,6030,0
20230904,100800,169262860,6030,6030,6030,6030,0
20230904,100700,169262860,6030,6030,6030,6030,2
20230904,100600,169250800,5990,5990,5990,5990,0
20230904,100500,169250800,5990,5990,5990,5990,1
20230904,100400,169244810,5990,6030,6030,5990,51
20230904,100300,168937320,6030,6030,6030,6030,0
20230904,100200,168937320,6030,5990,6030,5990,87
20230904,100100,168416150,6000,5990,6010,5990,71
20230904,100000,167989850,6000,6000,6000,6000,95
20230904,095900,167419850,6010,6010,6010,6010,60
20230904,095800,167059250,6000,6000,6000,6000,0
20230904,095700,167059250,6000,6000,6000,6000,0
20230904,095600,167059250,6000,6000,6000,6000,522
20230904,095500,163927250,6000,6000,6000,6000,0
20230904,095400,163927250,6000,6000,6000,6000,100
20230904,095300,163327250,6000,6000,6000,6000,0
20230904,095200,163327250,6000,6010,6050,6000,386
20230904,095100,161008750,6050,6050,6050,6050,15
20230904,095000,160918000,6060,6040,6060,6040,180
20230904,094900,159827980,6050,6010,6050,6010,761
20230904,094800,155232090,6030,6030,6030,6030,2
20230904,094700,155220030,6030,6020,6030,6020,3
20230904,094600,155201960,6020,6030,6030,6020,1705
20230904,094500,144934860,6020,6020,6020,6020,9
20230904,094400,144880680,6020,6030,6030,6020,115
20230904,094300,144188270,6050,6040,6050,6040,205
20230904,094200,142950020,6050,6050,6050,6040,131
20230904,094100,142157480,6040,6010,6040,6010,2399
20230904,094000,127712260,6010,6010,6010,6010,0
20230904,093900,127712260,6010,6010,6010,6010,2
20230904,093800,127700240,6010,6010,6010,6010,103
20230904,093700,127081210,6000,6010,6010,6000,21
20230904,093600,126955010,6020,6020,6020,6020,0
20230904,093500,126955010,6020,6020,6020,6020,1
20230904,093400,126948990,6020,6020,6020,6020,102
20230904,093300,126334950,6020,6020,6020,6020,0
20230904,093200,126334950,6020,6020,6020,6020,1
20230904,093100,126328930,6020,6020,6020,6020,4
20230904,093000,126304850,6020,6020,6020,6020,99
20230904,092900,125708870,5980,6000,6000,5980,5531
20230904,092800,92605850,6000,6000,6000,6000,284
20230904,092700,90901850,6000,6010,6010,6000,746
20230904,092600,86425110,6020,6030,6030,6020,204
20230904,092500,85195530,6030,6020,6030,6020,127
20230904,092400,84429990,6020,6020,6020,6020,10
20230904,092300,84369790,6020,6020,6020,6020,0
20230904,092200,84369790,6020,5990,6020,5990,439
20230904,092100,81728510,6020,6010,6020,6010,380
20230904,092000,79441870,6020,6020,6020,6010,785
20230904,091900,74721270,6010,6010,6010,6010,100
20230904,091800,74120270,6020,6000,6020,6000,698
20230904,091700,69925320,6010,6010,6010,6000,40
20230904,091600,69685120,6020,6020,6020,6020,1
20230904,091500,69679100,5990,6020,6020,5990,31
20230904,091400,69493380,6020,6010,6020,6010,917
20230904,091300,63975540,6020,6000,6020,5980,508
20230904,091200,60931560,6010,6010,6010,6010,222
20230904,091100,59597340,6010,6010,6010,6010,41
20230904,091000,59350930,6020,6020,6020,6020,0
20230904,090900,59350930,6020,6010,6020,6010,10
20230904,090800,59290820,6020,6000,6020,6000,99
20230904,090700,58696340,6010,6000,6010,6000,277
20230904,090600,57031730,6000,5980,6000,5980,314
20230904,090500,55153970,6010,5990,6010,5990,217
20230904,090400,53853800,6010,5990,6010,5980,1039
20230904,090300,47620650,6030,6030,6030,6030,84
20230904,090200,47114130,6040,5990,6040,5990,3369
20230904,090100,26927090,6000,6020,6040,6000,2015
20230904,090000,14820810,6020,6070,6070,6020,2438