KissMeData/003010/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,183700,336577230,5910,5910,5910,5910,315
20230906,183600,336577230,5910,5910,5910,5910,0
20230906,183500,336577230,5910,5910,5910,5910,0
20230906,183400,336577230,5910,5910,5910,5910,0
20230906,183300,336577230,5910,5910,5910,5910,0
20230906,183200,336577230,5910,5910,5910,5910,0
20230906,183100,336577230,5910,5910,5910,5910,0
20230906,183000,336577230,5910,5910,5910,5910,0
20230906,182900,336577230,5910,5910,5910,5910,0
20230906,182800,336577230,5910,5910,5910,5910,0
20230906,182700,336577230,5910,5910,5910,5910,0
20230906,182600,336577230,5910,5910,5910,5910,0
20230906,182500,336577230,5910,5910,5910,5910,0
20230906,182400,336577230,5910,5910,5910,5910,0
20230906,182300,336577230,5910,5910,5910,5910,0
20230906,182200,336577230,5910,5910,5910,5910,0
20230906,182100,336577230,5910,5910,5910,5910,0
20230906,182000,336577230,5910,5910,5910,5910,0
20230906,181900,336577230,5910,5910,5910,5910,0
20230906,181800,336577230,5910,5910,5910,5910,0
20230906,181700,336577230,5910,5910,5910,5910,0
20230906,181600,336577230,5910,5910,5910,5910,0
20230906,181500,336577230,5910,5910,5910,5910,0
20230906,181400,336577230,5910,5910,5910,5910,0
20230906,181300,336577230,5910,5910,5910,5910,0
20230906,181200,336577230,5910,5910,5910,5910,0
20230906,181100,336577230,5910,5910,5910,5910,0
20230906,181000,336577230,5910,5910,5910,5910,0
20230906,180900,336577230,5910,5910,5910,5910,0
20230906,180800,336577230,5910,5910,5910,5910,0
20230906,180700,336577230,5910,5910,5910,5910,315
20230906,180600,336577230,5910,5910,5910,5910,0
20230906,180500,336577230,5910,5910,5910,5910,0
20230906,180400,336577230,5910,5910,5910,5910,0
20230906,180300,336577230,5910,5910,5910,5910,0
20230906,180200,336577230,5910,5910,5910,5910,0
20230906,180100,336577230,5910,5910,5910,5910,0
20230906,180000,336577230,5910,5910,5910,5910,0
20230906,175900,336577230,5910,5910,5910,5910,0
20230906,175800,336577230,5910,5910,5910,5910,0
20230906,175700,336577230,5910,5910,5910,5910,0
20230906,175600,336577230,5910,5910,5910,5910,0
20230906,175500,336577230,5910,5910,5910,5910,0
20230906,175400,336577230,5910,5910,5910,5910,0
20230906,175300,336577230,5910,5910,5910,5910,0
20230906,175200,336577230,5910,5910,5910,5910,0
20230906,175100,336577230,5910,5910,5910,5910,0
20230906,175000,336577230,5910,5910,5910,5910,0
20230906,174900,336577230,5910,5910,5910,5910,0
20230906,174800,336577230,5910,5910,5910,5910,0
20230906,174700,336577230,5910,5910,5910,5910,0
20230906,174600,336577230,5910,5910,5910,5910,0
20230906,174500,336577230,5910,5910,5910,5910,0
20230906,174400,336577230,5910,5910,5910,5910,0
20230906,174300,336577230,5910,5910,5910,5910,0
20230906,174200,336577230,5910,5910,5910,5910,0
20230906,174100,336577230,5910,5910,5910,5910,0
20230906,174000,336577230,5910,5910,5910,5910,0
20230906,173900,336577230,5910,5910,5910,5910,0
20230906,173800,336577230,5910,5910,5910,5910,0
20230906,173700,336577230,5910,5910,5910,5910,315
20230906,173600,336577230,5910,5910,5910,5910,0
20230906,173500,336577230,5910,5910,5910,5910,0
20230906,173400,336577230,5910,5910,5910,5910,0
20230906,173300,336577230,5910,5910,5910,5910,0
20230906,173200,336577230,5910,5910,5910,5910,0
20230906,173100,336577230,5910,5910,5910,5910,0
20230906,173000,336577230,5910,5910,5910,5910,0
20230906,172900,336577230,5910,5910,5910,5910,0
20230906,172800,336577230,5910,5910,5910,5910,0
20230906,172700,336577230,5910,5910,5910,5910,0
20230906,172600,336577230,5910,5910,5910,5910,0
20230906,172500,336577230,5910,5910,5910,5910,0
20230906,172400,336577230,5910,5910,5910,5910,0
20230906,172300,336577230,5910,5910,5910,5910,0
20230906,172200,336577230,5910,5910,5910,5910,0
20230906,172100,336577230,5910,5910,5910,5910,0
20230906,172000,336577230,5910,5910,5910,5910,0
20230906,171900,336577230,5910,5910,5910,5910,0
20230906,171800,336577230,5910,5910,5910,5910,0
20230906,171700,336577230,5910,5910,5910,5910,0
20230906,171600,336577230,5910,5910,5910,5910,0
20230906,171500,336577230,5910,5910,5910,5910,0
20230906,171400,336577230,5910,5910,5910,5910,0
20230906,171300,336577230,5910,5910,5910,5910,0
20230906,171200,336577230,5910,5910,5910,5910,0
20230906,171100,336577230,5910,5910,5910,5910,0
20230906,171000,336577230,5910,5910,5910,5910,0
20230906,170900,336577230,5910,5910,5910,5910,0
20230906,170800,336577230,5910,5910,5910,5910,0
20230906,170700,336577230,5910,5910,5910,5910,315
20230906,170600,336577230,5910,5910,5910,5910,0
20230906,170500,336577230,5910,5910,5910,5910,0
20230906,170400,336577230,5910,5910,5910,5910,0
20230906,170300,336577230,5910,5910,5910,5910,0
20230906,170200,336577230,5910,5910,5910,5910,0
20230906,170100,336577230,5910,5910,5910,5910,0
20230906,170000,336577230,5910,5910,5910,5910,0
20230906,165900,336577230,5910,5910,5910,5910,0
20230906,165800,336577230,5910,5910,5910,5910,0
20230906,165700,336577230,5910,5910,5910,5910,0
20230906,165600,336577230,5910,5910,5910,5910,0
20230906,165500,336577230,5910,5910,5910,5910,0
20230906,165400,336577230,5910,5910,5910,5910,0
20230906,165300,336577230,5910,5910,5910,5910,0
20230906,165200,336577230,5910,5910,5910,5910,0
20230906,165100,336577230,5910,5910,5910,5910,0
20230906,165000,336577230,5910,5910,5910,5910,0
20230906,164900,336577230,5910,5910,5910,5910,0
20230906,164800,336577230,5910,5910,5910,5910,0
20230906,164700,336577230,5910,5910,5910,5910,0
20230906,164600,336577230,5910,5910,5910,5910,0
20230906,164500,336577230,5910,5910,5910,5910,0
20230906,164400,336577230,5910,5910,5910,5910,0
20230906,164300,336577230,5910,5910,5910,5910,0
20230906,164200,336577230,5910,5910,5910,5910,0
20230906,164100,336577230,5910,5910,5910,5910,0
20230906,164000,336577230,5910,5910,5910,5910,0
20230906,163900,336577230,5910,5910,5910,5910,0
20230906,163800,336577230,5910,5910,5910,5910,0
20230906,163700,336577230,5910,5910,5910,5910,315
20230906,163600,336577230,5910,5910,5910,5910,0
20230906,163500,336577230,5910,5910,5910,5910,0
20230906,163400,336577230,5910,5910,5910,5910,0
20230906,163300,336577230,5910,5910,5910,5910,0
20230906,163200,336577230,5910,5910,5910,5910,0
20230906,163100,336577230,5910,5910,5910,5910,0
20230906,163000,336577230,5910,5910,5910,5910,0
20230906,162900,336577230,5910,5910,5910,5910,0
20230906,162800,336577230,5910,5910,5910,5910,0
20230906,162700,336577230,5910,5910,5910,5910,0
20230906,162600,336577230,5910,5910,5910,5910,0
20230906,162500,336577230,5910,5910,5910,5910,0
20230906,162400,336577230,5910,5910,5910,5910,0
20230906,162300,336577230,5910,5910,5910,5910,0
20230906,162200,336577230,5910,5910,5910,5910,0
20230906,162100,336577230,5910,5910,5910,5910,0
20230906,162000,336577230,5910,5910,5910,5910,0
20230906,161900,336577230,5910,5910,5910,5910,0
20230906,161800,336577230,5910,5910,5910,5910,0
20230906,161700,336577230,5910,5910,5910,5910,0
20230906,161600,336577230,5910,5910,5910,5910,0
20230906,161500,336577230,5910,5910,5910,5910,0
20230906,161400,336577230,5910,5910,5910,5910,0
20230906,161300,336577230,5910,5910,5910,5910,0
20230906,161200,336577230,5910,5910,5910,5910,0
20230906,161100,336577230,5910,5910,5910,5910,0
20230906,161000,336577230,5910,5910,5910,5910,0
20230906,160900,336577230,5910,5910,5910,5910,0
20230906,160800,336577230,5910,5910,5910,5910,0
20230906,160700,336577230,5910,5910,5910,5910,315
20230906,160600,336577230,5910,5910,5910,5910,0
20230906,160500,336577230,5910,5910,5910,5910,0
20230906,160400,336577230,5910,5910,5910,5910,0
20230906,160300,336577230,5910,5910,5910,5910,0
20230906,160200,336577230,5910,5910,5910,5910,0
20230906,160100,336577230,5910,5910,5910,5910,0
20230906,160000,336577230,5910,5910,5910,5910,0
20230906,155900,336577230,5910,5910,5910,5910,0
20230906,155800,336577230,5910,5910,5910,5910,0
20230906,155700,336577230,5910,5910,5910,5910,0
20230906,155600,336577230,5910,5910,5910,5910,0
20230906,155500,336577230,5910,5910,5910,5910,0
20230906,155400,336577230,5910,5910,5910,5910,0
20230906,155300,336577230,5910,5910,5910,5910,0
20230906,155200,336577230,5910,5910,5910,5910,0
20230906,155100,336577230,5910,5910,5910,5910,0
20230906,155000,336577230,5910,5910,5910,5910,0
20230906,154900,336577230,5910,5910,5910,5910,0
20230906,154800,336577230,5910,5910,5910,5910,0
20230906,154700,336577230,5910,5910,5910,5910,0
20230906,154600,336577230,5910,5910,5910,5910,0
20230906,154500,336577230,5910,5910,5910,5910,0
20230906,154400,336577230,5910,5910,5910,5910,0
20230906,154300,336577230,5910,5910,5910,5910,0
20230906,154200,336577230,5910,5910,5910,5910,0
20230906,154100,336577230,5910,5910,5910,5910,0
20230906,154000,336577230,5910,5910,5910,5910,0
20230906,153900,336577230,5910,5910,5910,5910,0
20230906,153800,336577230,5910,5910,5910,5910,0
20230906,153700,336577230,5910,5910,5910,5910,315
20230906,153600,336577230,5910,5910,5910,5910,0
20230906,153500,336577230,5910,5910,5910,5910,0
20230906,153400,336577230,5910,5910,5910,5910,0
20230906,153300,336577230,5910,5910,5910,5910,0
20230906,153200,336577230,5910,5910,5910,5910,0
20230906,153100,336577230,5910,5910,5910,5910,0
20230906,153000,336577230,5910,5910,5910,5910,315
20230906,152900,334715580,5910,5910,5910,5910,0
20230906,152800,334715580,5910,5910,5910,5910,0
20230906,152700,334715580,5910,5910,5910,5910,0
20230906,152600,334715580,5910,5910,5910,5910,0
20230906,152500,334715580,5910,5910,5910,5910,0
20230906,152400,334715580,5910,5910,5910,5910,0
20230906,152300,334715580,5910,5910,5910,5910,0
20230906,152200,334715580,5910,5910,5910,5910,0
20230906,152100,334715580,5910,5910,5910,5910,0
20230906,152000,334715580,5910,5910,5910,5910,0
20230906,151900,334715580,5910,5900,5910,5900,61
20230906,151800,334355670,5900,5900,5900,5900,0
20230906,151700,334355670,5900,5910,5910,5900,492
20230906,151600,331452860,5910,5910,5910,5910,24
20230906,151500,331311020,5910,5910,5910,5910,103
20230906,151400,330702290,5900,5900,5900,5900,90
20230906,151300,330171290,5900,5910,5910,5900,822
20230906,151200,325320470,5910,5900,5910,5900,21
20230906,151100,325196370,5910,5910,5910,5910,0
20230906,151000,325196370,5910,5900,5910,5900,228
20230906,150900,323851070,5900,5910,5910,5900,148
20230906,150800,322977700,5900,5900,5910,5900,548
20230906,150700,319744490,5910,5910,5910,5910,13
20230906,150600,319667660,5900,5900,5900,5900,0
20230906,150500,319667660,5900,5900,5900,5900,0
20230906,150400,319667660,5900,5910,5910,5900,710
20230906,150300,315478550,5900,5900,5900,5900,440
20230906,150200,312882550,5910,5910,5910,5910,1
20230906,150100,312876640,5900,5900,5900,5900,706
20230906,150000,308711240,5910,5910,5910,5910,1
20230906,145900,308705330,5910,5910,5910,5910,0
20230906,145800,308705330,5910,5910,5910,5910,0
20230906,145700,308705330,5910,5910,5910,5910,32
20230906,145600,308516210,5910,5910,5910,5910,0
20230906,145500,308516210,5910,5900,5910,5900,223
20230906,145400,307200010,5910,5910,5910,5910,2022
20230906,145300,295249990,5930,5930,5930,5930,1
20230906,145200,295244060,5930,5930,5930,5930,0
20230906,145100,295244060,5930,5910,5930,5910,1253
20230906,145000,287827130,5920,5910,5920,5910,156
20230906,144900,286904020,5920,5920,5920,5920,2194
20230906,144800,273915540,5920,5920,5920,5920,400
20230906,144700,271547540,5920,5920,5920,5920,0
20230906,144600,271547540,5920,5920,5920,5920,0
20230906,144500,271547540,5920,5920,5920,5920,172
20230906,144400,270529300,5920,5920,5920,5920,0
20230906,144300,270529300,5920,5920,5920,5920,0
20230906,144200,270529300,5920,5920,5920,5920,402
20230906,144100,268149460,5920,5920,5920,5920,70
20230906,144000,267735060,5920,5930,5930,5920,2281
20230906,143900,254209800,5930,5930,5930,5930,134
20230906,143800,253415180,5930,5930,5930,5930,522
20230906,143700,250319720,5940,5940,5940,5940,300
20230906,143600,248537720,5940,5940,5940,5940,10
20230906,143500,248478320,5940,5940,5940,5940,170
20230906,143400,247468520,5940,5940,5940,5940,159
20230906,143300,246524060,5940,5940,5940,5940,0
20230906,143200,246524060,5940,5940,5940,5940,100
20230906,143100,245930060,5940,5940,5940,5940,0
20230906,143000,245930060,5940,5940,5940,5940,0
20230906,142900,245930060,5940,5940,5940,5940,50
20230906,142800,245633060,5940,5940,5940,5940,50
20230906,142700,245336060,5940,5940,5940,5940,0
20230906,142600,245336060,5940,5940,5940,5940,0
20230906,142500,245336060,5940,5940,5940,5940,50
20230906,142400,245039060,5930,5930,5930,5930,0
20230906,142300,245039060,5930,5930,5930,5930,1
20230906,142200,245033130,5940,5940,5940,5940,0
20230906,142100,245033130,5940,5930,5940,5930,232
20230906,142000,243657170,5930,5930,5930,5930,0
20230906,141900,243657170,5930,5930,5930,5930,0
20230906,141800,243657170,5930,5930,5930,5930,0
20230906,141700,243657170,5930,5930,5930,5930,0
20230906,141600,243657170,5930,5930,5930,5930,0
20230906,141500,243657170,5930,5930,5930,5930,0
20230906,141400,243657170,5930,5930,5930,5930,0
20230906,141300,243657170,5930,5930,5930,5930,30
20230906,141200,243479270,5940,5940,5940,5940,0
20230906,141100,243479270,5940,5940,5940,5940,10
20230906,141000,243419870,5930,5930,5930,5930,100
20230906,140900,242826870,5930,5930,5930,5930,1
20230906,140800,242820940,5930,5930,5930,5930,4
20230906,140700,242797220,5930,5930,5930,5930,100
20230906,140600,242204220,5940,5940,5940,5940,0
20230906,140500,242204220,5940,5940,5940,5940,250
20230906,140400,240719220,5930,5930,5930,5930,0
20230906,140300,240719220,5930,5930,5930,5930,0
20230906,140200,240719220,5930,5930,5930,5930,1
20230906,140100,240713290,5940,5940,5940,5940,0
20230906,140000,240713290,5940,5940,5940,5940,20
20230906,135900,240594490,5940,5940,5940,5940,0
20230906,135800,240594490,5940,5940,5940,5940,0
20230906,135700,240594490,5940,5940,5940,5940,195
20230906,135600,239436190,5940,5940,5940,5940,0
20230906,135500,239436190,5940,5940,5940,5940,6
20230906,135400,239400550,5940,5940,5940,5940,0
20230906,135300,239400550,5940,5940,5940,5940,5
20230906,135200,239370850,5940,5940,5940,5940,0
20230906,135100,239370850,5940,5940,5940,5940,0
20230906,135000,239370850,5940,5940,5940,5940,743
20230906,134900,234957430,5930,5930,5930,5930,171
20230906,134800,233943400,5940,5940,5940,5940,0
20230906,134700,233943400,5940,5940,5940,5940,20
20230906,134600,233824600,5940,5940,5940,5940,0
20230906,134500,233824600,5940,5940,5940,5940,20
20230906,134400,233705800,5940,5940,5940,5940,200
20230906,134300,232517800,5940,5940,5940,5940,0
20230906,134200,232517800,5940,5940,5940,5940,0
20230906,134100,232517800,5940,5940,5940,5940,0
20230906,134000,232517800,5940,5940,5940,5940,251
20230906,133900,231026860,5940,5940,5940,5940,0
20230906,133800,231026860,5940,5940,5940,5940,0
20230906,133700,231026860,5940,5940,5940,5940,0
20230906,133600,231026860,5940,5940,5940,5940,0
20230906,133500,231026860,5940,5940,5940,5940,0
20230906,133400,231026860,5940,5940,5940,5940,0
20230906,133300,231026860,5940,5940,5940,5940,0
20230906,133200,231026860,5940,5940,5940,5940,0
20230906,133100,231026860,5940,5940,5940,5940,0
20230906,133000,231026860,5940,5940,5940,5940,0
20230906,132900,231026860,5940,5940,5940,5940,0
20230906,132800,231026860,5940,5940,5940,5940,2
20230906,132700,231014980,5940,5940,5940,5940,0
20230906,132600,231014980,5940,5940,5940,5940,0
20230906,132500,231014980,5940,5940,5940,5940,0
20230906,132400,231014980,5940,5940,5940,5940,0
20230906,132300,231014980,5940,5940,5940,5940,300
20230906,132200,229232980,5950,5950,5950,5950,0
20230906,132100,229232980,5950,5940,5950,5940,114
20230906,132000,228555800,5940,5940,5940,5940,0
20230906,131900,228555800,5940,5940,5940,5940,0
20230906,131800,228555800,5940,5940,5940,5940,0
20230906,131700,228555800,5940,5940,5940,5940,0
20230906,131600,228555800,5940,5940,5940,5940,4
20230906,131500,228532040,5940,5940,5940,5940,73
20230906,131400,228098420,5940,5940,5940,5940,200
20230906,131300,226910420,5940,5940,5940,5940,0
20230906,131200,226910420,5940,5940,5940,5940,200
20230906,131100,225722420,5940,5940,5940,5940,0
20230906,131000,225722420,5940,5940,5940,5940,186
20230906,130900,224617580,5930,5930,5930,5930,0
20230906,130800,224617580,5930,5930,5930,5930,249
20230906,130700,223141010,5930,5930,5930,5930,14
20230906,130600,223057990,5940,5940,5940,5940,13
20230906,130500,222980770,5940,5940,5940,5940,27
20230906,130400,222820390,5940,5940,5940,5940,0
20230906,130300,222820390,5940,5940,5940,5940,0
20230906,130200,222820390,5940,5940,5940,5940,0
20230906,130100,222820390,5940,5940,5940,5940,0
20230906,130000,222820390,5940,5940,5940,5940,0
20230906,125900,222820390,5940,5940,5940,5940,14
20230906,125800,222737230,5940,5940,5940,5940,584
20230906,125700,219268270,5940,5940,5940,5940,0
20230906,125600,219268270,5940,5940,5940,5940,1
20230906,125500,219262330,5940,5940,5940,5940,1000
20230906,125400,213322330,5940,5940,5940,5940,440
20230906,125300,210708730,5940,5940,5940,5940,0
20230906,125200,210708730,5940,5940,5940,5940,500
20230906,125100,207738730,5950,5950,5950,5950,0
20230906,125000,207738730,5950,5950,5950,5950,20
20230906,124900,207619730,5950,5950,5950,5950,631
20230906,124800,203865280,5950,5950,5950,5950,369
20230906,124700,201669730,5950,5950,5950,5950,0
20230906,124600,201669730,5950,5950,5950,5950,0
20230906,124500,201669730,5950,5950,5950,5950,0
20230906,124400,201669730,5950,5940,5950,5940,11
20230906,124300,201604290,5950,5950,5950,5950,0
20230906,124200,201604290,5950,5950,5950,5950,0
20230906,124100,201604290,5950,5950,5950,5950,0
20230906,124000,201604290,5950,5950,5950,5950,0
20230906,123900,201604290,5950,5950,5950,5950,0
20230906,123800,201604290,5950,5950,5950,5950,1
20230906,123700,201598340,5950,5950,5950,5950,0
20230906,123600,201598340,5950,5950,5950,5950,0
20230906,123500,201598340,5950,5950,5950,5950,0
20230906,123400,201598340,5950,5950,5950,5950,93
20230906,123300,201044990,5950,5950,5950,5950,10
20230906,123200,200985490,5950,5950,5950,5950,0
20230906,123100,200985490,5950,5950,5950,5950,5
20230906,123000,200955740,5950,5950,5950,5950,0
20230906,122900,200955740,5950,5950,5950,5950,0
20230906,122800,200955740,5950,5950,5950,5950,566
20230906,122700,197588040,5950,5950,5950,5950,0
20230906,122600,197588040,5950,5950,5950,5950,22
20230906,122500,197457140,5950,5950,5950,5950,50
20230906,122400,197159640,5950,5950,5950,5950,1
20230906,122300,197153690,5960,5960,5960,5960,0
20230906,122200,197153690,5960,5940,5960,5940,9
20230906,122100,197100200,5940,5940,5940,5940,0
20230906,122000,197100200,5940,5950,5950,5940,535
20230906,121900,193918300,5950,5950,5950,5950,0
20230906,121800,193918300,5950,5950,5950,5950,0
20230906,121700,193918300,5950,5950,5950,5950,0
20230906,121600,193918300,5950,5950,5950,5950,0
20230906,121500,193918300,5950,5950,5950,5950,20
20230906,121400,193799300,5950,5950,5950,5950,0
20230906,121300,193799300,5950,5950,5960,5950,1101
20230906,121200,187248340,5950,5950,5950,5950,100
20230906,121100,186653340,5960,5960,5960,5960,0
20230906,121000,186653340,5960,5960,5960,5960,0
20230906,120900,186653340,5960,5960,5960,5960,1
20230906,120800,186647380,5950,5950,5950,5950,0
20230906,120700,186647380,5950,5950,5950,5950,30
20230906,120600,186468880,5950,5960,5960,5950,183
20230906,120500,185378230,5950,5950,5950,5950,0
20230906,120400,185378230,5950,5950,5950,5950,0
20230906,120300,185378230,5950,5950,5950,5950,16
20230906,120200,185283030,5960,5960,5960,5960,0
20230906,120100,185283030,5960,5960,5960,5960,0
20230906,120000,185283030,5960,5960,5960,5960,0
20230906,115900,185283030,5960,5960,5960,5960,5
20230906,115800,185253230,5960,5960,5960,5960,0
20230906,115700,185253230,5960,5950,5960,5940,64
20230906,115600,184872950,5940,5940,5940,5940,0
20230906,115500,184872950,5940,5940,5940,5940,1
20230906,115400,184867010,5960,5960,5960,5960,1
20230906,115300,184861050,5960,5960,5960,5960,30
20230906,115200,184682250,5960,5960,5960,5960,0
20230906,115100,184682250,5960,5960,5960,5960,0
20230906,115000,184682250,5960,5960,5960,5960,340
20230906,114900,182655850,5960,5960,5960,5960,0
20230906,114800,182655850,5960,5960,5960,5960,0
20230906,114700,182655850,5960,5960,5960,5960,0
20230906,114600,182655850,5960,5960,5960,5960,0
20230906,114500,182655850,5960,5950,5960,5950,582
20230906,114400,179187330,5960,5950,5960,5950,21
20230906,114300,179062370,5950,5950,5950,5950,500
20230906,114200,176087370,5940,5940,5940,5940,0
20230906,114100,176087370,5940,5940,5940,5940,0
20230906,114000,176087370,5940,5940,5940,5940,0
20230906,113900,176087370,5940,5940,5940,5940,107
20230906,113800,175451790,5950,5950,5950,5950,33
20230906,113700,175255440,5950,5950,5950,5950,0
20230906,113600,175255440,5950,5950,5950,5950,1
20230906,113500,175249490,5950,5950,5950,5950,0
20230906,113400,175249490,5950,5950,5950,5950,0
20230906,113300,175249490,5950,5950,5950,5950,4
20230906,113200,175225690,5940,5940,5940,5940,0
20230906,113100,175225690,5940,5940,5940,5940,0
20230906,113000,175225690,5940,5940,5940,5940,0
20230906,112900,175225690,5940,5940,5940,5940,67
20230906,112800,174827710,5940,5940,5940,5940,0
20230906,112700,174827710,5940,5940,5940,5940,0
20230906,112600,174827710,5940,5940,5940,5940,0
20230906,112500,174827710,5940,5940,5940,5940,5
20230906,112400,174798010,5940,5940,5940,5940,0
20230906,112300,174798010,5940,5940,5940,5940,171
20230906,112200,173782270,5930,5930,5930,5930,0
20230906,112100,173782270,5930,5930,5930,5930,0
20230906,112000,173782270,5930,5930,5930,5930,0
20230906,111900,173782270,5930,5930,5930,5930,26
20230906,111800,173628090,5930,5950,5950,5930,1938
20230906,111700,162121570,5950,5950,5950,5950,0
20230906,111600,162121570,5950,5950,5950,5950,2
20230906,111500,162109670,5950,5950,5950,5950,1
20230906,111400,162103720,5960,5960,5960,5960,0
20230906,111300,162103720,5960,5960,5960,5960,0
20230906,111200,162103720,5960,5960,5960,5960,0
20230906,111100,162103720,5960,5960,5960,5960,0
20230906,111000,162103720,5960,5960,5960,5960,0
20230906,110900,162103720,5960,5960,5960,5960,0
20230906,110800,162103720,5960,5960,5960,5960,0
20230906,110700,162103720,5960,5960,5960,5960,17
20230906,110600,162002400,5960,5960,5960,5960,319
20230906,110500,160101160,5960,5960,5960,5960,0
20230906,110400,160101160,5960,5960,5960,5960,0
20230906,110300,160101160,5960,5960,5960,5960,0
20230906,110200,160101160,5960,5960,5960,5960,0
20230906,110100,160101160,5960,5960,5960,5960,0
20230906,110000,160101160,5960,5960,5960,5960,1
20230906,105900,160095200,5960,5940,5960,5940,3
20230906,105800,160077360,5960,5960,5960,5960,234
20230906,105700,158682720,5940,5940,5940,5940,2
20230906,105600,158670840,5940,5940,5940,5940,8
20230906,105500,158623320,5960,5960,5960,5960,0
20230906,105400,158623320,5960,5960,5960,5960,0
20230906,105300,158623320,5960,5960,5960,5960,2
20230906,105200,158611400,5960,5960,5960,5960,0
20230906,105100,158611400,5960,5960,5960,5960,0
20230906,105000,158611400,5960,5960,5960,5960,0
20230906,104900,158611400,5960,5960,5960,5960,209
20230906,104800,157365760,5960,5960,5960,5960,0
20230906,104700,157365760,5960,5960,5960,5960,0
20230906,104600,157365760,5960,5960,5960,5960,65
20230906,104500,156978360,5960,5950,5960,5950,217
20230906,104400,155685540,5940,5940,5940,5940,97
20230906,104300,155109360,5940,5940,5940,5940,0
20230906,104200,155109360,5940,5940,5940,5940,0
20230906,104100,155109360,5940,5940,5940,5940,0
20230906,104000,155109360,5940,5940,5940,5940,0
20230906,103900,155109360,5940,5940,5940,5940,0
20230906,103800,155109360,5940,5940,5940,5940,0
20230906,103700,155109360,5940,5940,5940,5940,170
20230906,103600,154099560,5950,5950,5950,5950,0
20230906,103500,154099560,5950,5950,5950,5950,0
20230906,103400,154099560,5950,5950,5950,5950,0
20230906,103300,154099560,5950,5950,5950,5950,5
20230906,103200,154069810,5950,5950,5950,5950,111
20230906,103100,153409360,5950,5950,5950,5950,21
20230906,103000,153284410,5960,5960,5960,5960,0
20230906,102900,153284410,5960,5960,5960,5960,0
20230906,102800,153284410,5960,5960,5960,5960,0
20230906,102700,153284410,5960,5960,5960,5960,0
20230906,102600,153284410,5960,5960,5960,5960,0
20230906,102500,153284410,5960,5960,5960,5960,0
20230906,102400,153284410,5960,5960,5960,5960,0
20230906,102300,153284410,5960,5950,5960,5950,207
20230906,102200,152051060,5950,5950,5950,5950,3
20230906,102100,152033210,5950,5950,5950,5950,0
20230906,102000,152033210,5950,5950,5950,5950,230
20230906,101900,150664710,5950,5950,5950,5950,0
20230906,101800,150664710,5950,5940,5950,5940,20
20230906,101700,150545870,5940,5940,5940,5940,302
20230906,101600,148751990,5940,5940,5940,5940,8
20230906,101500,148704470,5940,5940,5940,5940,11
20230906,101400,148639130,5940,5940,5940,5940,468
20230906,101300,145859210,5940,5940,5940,5940,0
20230906,101200,145859210,5940,5940,5940,5940,0
20230906,101100,145859210,5940,5940,5940,5940,132
20230906,101000,145075130,5940,5940,5940,5940,100
20230906,100900,144481130,5930,5930,5930,5930,153
20230906,100800,143573840,5930,5930,5930,5930,100
20230906,100700,142980840,5930,5930,5930,5930,0
20230906,100600,142980840,5930,5940,5940,5930,202
20230906,100500,141780980,5940,5950,5950,5940,422
20230906,100400,139274250,5950,5950,5950,5950,1
20230906,100300,139268300,5950,5950,5950,5950,0
20230906,100200,139268300,5950,5950,5950,5950,15
20230906,100100,139179050,5930,5930,5930,5930,689
20230906,100000,135093280,5930,5930,5950,5930,332
20230906,095900,133124480,5930,5930,5930,5930,0
20230906,095800,133124480,5930,5930,5930,5930,320
20230906,095700,131226880,5940,5940,5940,5940,160
20230906,095600,130276480,5940,5940,5940,5940,10
20230906,095500,130217080,5940,5940,5940,5940,0
20230906,095400,130217080,5940,5940,5940,5940,0
20230906,095300,130217080,5940,5940,5940,5940,0
20230906,095200,130217080,5940,5940,5940,5940,0
20230906,095100,130217080,5940,5940,5940,5940,0
20230906,095000,130217080,5940,5940,5940,5940,2000
20230906,094900,118337080,5940,5940,5940,5940,150
20230906,094800,117446080,5940,5940,5940,5940,0
20230906,094700,117446080,5940,5940,5940,5940,0
20230906,094600,117446080,5940,5940,5940,5940,2000
20230906,094500,105566080,5940,5940,5940,5940,500
20230906,094400,102596080,5940,5950,5950,5940,4506
20230906,094300,75790240,5950,5950,5950,5950,0
20230906,094200,75790240,5950,5950,5950,5950,32
20230906,094100,75599840,5950,5950,5950,5950,0
20230906,094000,75599840,5950,5950,5950,5950,138
20230906,093900,74778740,5950,5950,5950,5950,0
20230906,093800,74778740,5950,5950,5950,5950,3
20230906,093700,74760890,5950,5950,5950,5950,0
20230906,093600,74760890,5950,5950,5950,5950,0
20230906,093500,74760890,5950,5960,5960,5950,1043
20230906,093400,68553890,5970,5970,5970,5970,33
20230906,093300,68356880,5970,5970,5970,5970,2
20230906,093200,68344940,5970,5960,5970,5960,7
20230906,093100,68303190,5960,5960,5960,5960,150
20230906,093000,67409190,5960,5970,5970,5960,102
20230906,092900,66801250,5960,5960,5960,5960,60
20230906,092800,66443650,5970,5970,5970,5970,0
20230906,092700,66443650,5970,5980,5980,5970,28
20230906,092600,66276470,5970,5970,5970,5970,100
20230906,092500,65679470,5980,5970,5980,5970,325
20230906,092400,63739170,5980,5980,5980,5980,0
20230906,092300,63739170,5980,5980,5980,5980,20
20230906,092200,63619570,5980,5970,5980,5970,556
20230906,092100,60295130,5970,5970,5970,5970,55
20230906,092000,59966780,5970,5970,5970,5970,33
20230906,091900,59769770,5990,5970,5990,5970,867
20230906,091800,54583930,5970,5970,5970,5970,0
20230906,091700,54583930,5970,5980,5980,5970,211
20230906,091600,53322180,5980,5980,5980,5980,320
20230906,091500,51408580,5980,5990,5990,5980,1525
20230906,091400,42274830,6000,5990,6000,5990,29
20230906,091300,42101040,5980,5980,5980,5980,1063
20230906,091200,35744300,5980,5990,5990,5980,600
20230906,091100,32151290,6010,6010,6010,6010,0
20230906,091000,32151290,6010,6010,6010,6010,377
20230906,090900,29885520,6010,6010,6010,6010,57
20230906,090800,29542950,6010,5990,6010,5990,1563
20230906,090700,20168250,6000,5990,6000,5980,1253
20230906,090600,12664270,5980,5980,5980,5980,102
20230906,090500,12054310,5980,5970,5980,5970,341
20230906,090400,10017130,5960,5960,5960,5960,142
20230906,090300,9170810,5920,5940,5950,5920,347
20230906,090200,7108880,5920,5920,5920,5920,22
20230906,090100,6978640,5920,5920,5920,5920,2
20230906,090000,6966800,5920,5920,5920,5920,932