KissMeData/005690/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184300,1168662260,6660,6660,6660,6660,3935
20231012,184200,1168662260,6660,6660,6660,6660,0
20231012,184100,1168662260,6660,6660,6660,6660,0
20231012,184000,1168662260,6660,6660,6660,6660,0
20231012,183900,1168662260,6660,6660,6660,6660,0
20231012,183800,1168662260,6660,6660,6660,6660,0
20231012,183700,1168662260,6660,6660,6660,6660,0
20231012,183600,1168662260,6660,6660,6660,6660,0
20231012,183500,1168662260,6660,6660,6660,6660,0
20231012,183400,1168662260,6660,6660,6660,6660,0
20231012,183300,1168662260,6660,6660,6660,6660,0
20231012,183200,1168662260,6660,6660,6660,6660,0
20231012,183100,1168662260,6660,6660,6660,6660,0
20231012,183000,1168662260,6660,6660,6660,6660,0
20231012,182900,1168662260,6660,6660,6660,6660,0
20231012,182800,1168662260,6660,6660,6660,6660,0
20231012,182700,1168662260,6660,6660,6660,6660,0
20231012,182600,1168662260,6660,6660,6660,6660,0
20231012,182500,1168662260,6660,6660,6660,6660,0
20231012,182400,1168662260,6660,6660,6660,6660,0
20231012,182300,1168662260,6660,6660,6660,6660,0
20231012,182200,1168662260,6660,6660,6660,6660,0
20231012,182100,1168662260,6660,6660,6660,6660,0
20231012,182000,1168662260,6660,6660,6660,6660,0
20231012,181900,1168662260,6660,6660,6660,6660,0
20231012,181800,1168662260,6660,6660,6660,6660,0
20231012,181700,1168662260,6660,6660,6660,6660,0
20231012,181600,1168662260,6660,6660,6660,6660,0
20231012,181500,1168662260,6660,6660,6660,6660,0
20231012,181400,1168662260,6660,6660,6660,6660,0
20231012,181300,1168662260,6660,6660,6660,6660,3935
20231012,181200,1168662260,6660,6660,6660,6660,0
20231012,181100,1168662260,6660,6660,6660,6660,0
20231012,181000,1168662260,6660,6660,6660,6660,0
20231012,180900,1168662260,6660,6660,6660,6660,0
20231012,180800,1168662260,6660,6660,6660,6660,0
20231012,180700,1168662260,6660,6660,6660,6660,0
20231012,180600,1168662260,6660,6660,6660,6660,0
20231012,180500,1168662260,6660,6660,6660,6660,0
20231012,180400,1168662260,6660,6660,6660,6660,0
20231012,180300,1168662260,6660,6660,6660,6660,0
20231012,180200,1168662260,6660,6660,6660,6660,0
20231012,180100,1168662260,6660,6660,6660,6660,0
20231012,180000,1168662260,6660,6660,6660,6660,0
20231012,175900,1168662260,6660,6660,6660,6660,0
20231012,175800,1168662260,6660,6660,6660,6660,0
20231012,175700,1168662260,6660,6660,6660,6660,0
20231012,175600,1168662260,6660,6660,6660,6660,0
20231012,175500,1168662260,6660,6660,6660,6660,0
20231012,175400,1168662260,6660,6660,6660,6660,0
20231012,175300,1168662260,6660,6660,6660,6660,0
20231012,175200,1168662260,6660,6660,6660,6660,0
20231012,175100,1168662260,6660,6660,6660,6660,0
20231012,175000,1168662260,6660,6660,6660,6660,0
20231012,174900,1168662260,6660,6660,6660,6660,0
20231012,174800,1168662260,6660,6660,6660,6660,0
20231012,174700,1168662260,6660,6660,6660,6660,0
20231012,174600,1168662260,6660,6660,6660,6660,0
20231012,174500,1168662260,6660,6660,6660,6660,0
20231012,174400,1168662260,6660,6660,6660,6660,0
20231012,174300,1168662260,6660,6660,6660,6660,3935
20231012,174200,1168662260,6660,6660,6660,6660,0
20231012,174100,1168662260,6660,6660,6660,6660,0
20231012,174000,1168662260,6660,6660,6660,6660,0
20231012,173900,1168662260,6660,6660,6660,6660,0
20231012,173800,1168662260,6660,6660,6660,6660,0
20231012,173700,1168662260,6660,6660,6660,6660,0
20231012,173600,1168662260,6660,6660,6660,6660,0
20231012,173500,1168662260,6660,6660,6660,6660,0
20231012,173400,1168662260,6660,6660,6660,6660,0
20231012,173300,1168662260,6660,6660,6660,6660,0
20231012,173200,1168662260,6660,6660,6660,6660,0
20231012,173100,1168662260,6660,6660,6660,6660,0
20231012,173000,1168662260,6660,6660,6660,6660,0
20231012,172900,1168662260,6660,6660,6660,6660,0
20231012,172800,1168662260,6660,6660,6660,6660,0
20231012,172700,1168662260,6660,6660,6660,6660,0
20231012,172600,1168662260,6660,6660,6660,6660,0
20231012,172500,1168662260,6660,6660,6660,6660,0
20231012,172400,1168662260,6660,6660,6660,6660,0
20231012,172300,1168662260,6660,6660,6660,6660,0
20231012,172200,1168662260,6660,6660,6660,6660,0
20231012,172100,1168662260,6660,6660,6660,6660,0
20231012,172000,1168662260,6660,6660,6660,6660,0
20231012,171900,1168662260,6660,6660,6660,6660,0
20231012,171800,1168662260,6660,6660,6660,6660,0
20231012,171700,1168662260,6660,6660,6660,6660,0
20231012,171600,1168662260,6660,6660,6660,6660,0
20231012,171500,1168662260,6660,6660,6660,6660,0
20231012,171400,1168662260,6660,6660,6660,6660,0
20231012,171300,1168662260,6660,6660,6660,6660,3935
20231012,171200,1168662260,6660,6660,6660,6660,0
20231012,171100,1168662260,6660,6660,6660,6660,0
20231012,171000,1168662260,6660,6660,6660,6660,0
20231012,170900,1168662260,6660,6660,6660,6660,0
20231012,170800,1168662260,6660,6660,6660,6660,0
20231012,170700,1168662260,6660,6660,6660,6660,0
20231012,170600,1168662260,6660,6660,6660,6660,0
20231012,170500,1168662260,6660,6660,6660,6660,0
20231012,170400,1168662260,6660,6660,6660,6660,0
20231012,170300,1168662260,6660,6660,6660,6660,0
20231012,170200,1168662260,6660,6660,6660,6660,0
20231012,170100,1168662260,6660,6660,6660,6660,0
20231012,170000,1168662260,6660,6660,6660,6660,0
20231012,165900,1168662260,6660,6660,6660,6660,0
20231012,165800,1168662260,6660,6660,6660,6660,0
20231012,165700,1168662260,6660,6660,6660,6660,0
20231012,165600,1168662260,6660,6660,6660,6660,0
20231012,165500,1168662260,6660,6660,6660,6660,0
20231012,165400,1168662260,6660,6660,6660,6660,0
20231012,165300,1168662260,6660,6660,6660,6660,0
20231012,165200,1168662260,6660,6660,6660,6660,0
20231012,165100,1168662260,6660,6660,6660,6660,0
20231012,165000,1168662260,6660,6660,6660,6660,0
20231012,164900,1168662260,6660,6660,6660,6660,0
20231012,164800,1168662260,6660,6660,6660,6660,0
20231012,164700,1168662260,6660,6660,6660,6660,0
20231012,164600,1168662260,6660,6660,6660,6660,0
20231012,164500,1168662260,6660,6660,6660,6660,0
20231012,164400,1168662260,6660,6660,6660,6660,0
20231012,164300,1168662260,6660,6660,6660,6660,3935
20231012,164200,1168662260,6660,6660,6660,6660,0
20231012,164100,1168662260,6660,6660,6660,6660,0
20231012,164000,1168662260,6660,6660,6660,6660,0
20231012,163900,1168662260,6660,6660,6660,6660,0
20231012,163800,1168662260,6660,6660,6660,6660,0
20231012,163700,1168662260,6660,6660,6660,6660,0
20231012,163600,1168662260,6660,6660,6660,6660,0
20231012,163500,1168662260,6660,6660,6660,6660,0
20231012,163400,1168662260,6660,6660,6660,6660,0
20231012,163300,1168662260,6660,6660,6660,6660,0
20231012,163200,1168662260,6660,6660,6660,6660,0
20231012,163100,1168662260,6660,6660,6660,6660,0
20231012,163000,1168662260,6660,6660,6660,6660,0
20231012,162900,1168662260,6660,6660,6660,6660,0
20231012,162800,1168662260,6660,6660,6660,6660,0
20231012,162700,1168662260,6660,6660,6660,6660,0
20231012,162600,1168662260,6660,6660,6660,6660,0
20231012,162500,1168662260,6660,6660,6660,6660,0
20231012,162400,1168662260,6660,6660,6660,6660,0
20231012,162300,1168662260,6660,6660,6660,6660,0
20231012,162200,1168662260,6660,6660,6660,6660,0
20231012,162100,1168662260,6660,6660,6660,6660,0
20231012,162000,1168662260,6660,6660,6660,6660,0
20231012,161900,1168662260,6660,6660,6660,6660,0
20231012,161800,1168662260,6660,6660,6660,6660,0
20231012,161700,1168662260,6660,6660,6660,6660,0
20231012,161600,1168662260,6660,6660,6660,6660,0
20231012,161500,1168662260,6660,6660,6660,6660,0
20231012,161400,1168662260,6660,6660,6660,6660,0
20231012,161300,1168662260,6660,6660,6660,6660,3935
20231012,161200,1168662260,6660,6660,6660,6660,0
20231012,161100,1168662260,6660,6660,6660,6660,0
20231012,161000,1168662260,6660,6660,6660,6660,0
20231012,160900,1168662260,6660,6660,6660,6660,0
20231012,160800,1168662260,6660,6660,6660,6660,0
20231012,160700,1168662260,6660,6660,6660,6660,0
20231012,160600,1168662260,6660,6660,6660,6660,0
20231012,160500,1168662260,6660,6660,6660,6660,0
20231012,160400,1168662260,6660,6660,6660,6660,0
20231012,160300,1168662260,6660,6660,6660,6660,0
20231012,160200,1168662260,6660,6660,6660,6660,0
20231012,160100,1168662260,6660,6660,6660,6660,0
20231012,160000,1168662260,6660,6660,6660,6660,0
20231012,155900,1168662260,6660,6660,6660,6660,0
20231012,155800,1168662260,6660,6660,6660,6660,0
20231012,155700,1168662260,6660,6660,6660,6660,0
20231012,155600,1168662260,6660,6660,6660,6660,0
20231012,155500,1168662260,6660,6660,6660,6660,0
20231012,155400,1168662260,6660,6660,6660,6660,0
20231012,155300,1168662260,6660,6660,6660,6660,0
20231012,155200,1168662260,6660,6660,6660,6660,0
20231012,155100,1168662260,6660,6660,6660,6660,0
20231012,155000,1168662260,6660,6660,6660,6660,0
20231012,154900,1168662260,6660,6660,6660,6660,0
20231012,154800,1168662260,6660,6660,6660,6660,0
20231012,154700,1168662260,6660,6660,6660,6660,0
20231012,154600,1168662260,6660,6660,6660,6660,0
20231012,154500,1168662260,6660,6660,6660,6660,0
20231012,154400,1168662260,6660,6660,6660,6660,0
20231012,154300,1168662260,6660,6660,6660,6660,3935
20231012,154200,1168662260,6660,6660,6660,6660,0
20231012,154100,1168662260,6660,6660,6660,6660,0
20231012,154000,1168662260,6660,6660,6660,6660,0
20231012,153900,1168662260,6660,6660,6660,6660,0
20231012,153800,1168662260,6660,6660,6660,6660,0
20231012,153700,1168662260,6660,6660,6660,6660,0
20231012,153600,1168662260,6660,6660,6660,6660,0
20231012,153500,1168662260,6660,6660,6660,6660,0
20231012,153400,1168662260,6660,6660,6660,6660,0
20231012,153300,1168662260,6660,6660,6660,6660,0
20231012,153200,1168662260,6660,6660,6660,6660,0
20231012,153100,1168662260,6660,6660,6660,6660,0
20231012,153000,1168662260,6660,6660,6660,6660,3935
20231012,152900,1142455160,6600,6600,6600,6600,0
20231012,152800,1142455160,6600,6600,6600,6600,0
20231012,152700,1142455160,6600,6600,6600,6600,0
20231012,152600,1142455160,6600,6600,6600,6600,0
20231012,152500,1142455160,6600,6600,6600,6600,0
20231012,152400,1142455160,6600,6600,6600,6600,0
20231012,152300,1142455160,6600,6600,6600,6600,0
20231012,152200,1142455160,6600,6600,6600,6600,0
20231012,152100,1142455160,6600,6600,6600,6600,0
20231012,152000,1142455160,6600,6600,6600,6600,0
20231012,151900,1142455160,6600,6610,6630,6600,162
20231012,151800,1141383790,6630,6590,6630,6590,104
20231012,151700,1140697740,6620,6610,6620,6590,1390
20231012,151600,1131525000,6600,6610,6610,6600,126
20231012,151500,1130693170,6600,6630,6640,6600,524
20231012,151400,1127228070,6630,6630,6630,6630,49
20231012,151300,1126903200,6640,6610,6640,6610,1253
20231012,151200,1118601920,6610,6620,6620,6610,108
20231012,151100,1117887030,6620,6610,6620,6600,111
20231012,151000,1117152830,6620,6600,6620,6600,464
20231012,150900,1114090410,6620,6620,6620,6620,1
20231012,150800,1114083790,6610,6620,6620,6610,66
20231012,150700,1113647370,6610,6630,6630,6610,51
20231012,150600,1113310240,6620,6620,6620,6620,51
20231012,150500,1112972620,6620,6630,6630,6620,41
20231012,150400,1112701040,6620,6610,6620,6610,690
20231012,150300,1108138370,6610,6610,6610,6600,233
20231012,150200,1106598250,6590,6600,6610,6590,4209
20231012,150100,1078837030,6600,6590,6600,6590,2561
20231012,150000,1061939790,6590,6600,6600,6590,1250
20231012,145900,1053692290,6590,6590,6590,6590,999
20231012,145800,1047108880,6590,6590,6600,6590,497
20231012,145700,1043831640,6590,6600,6600,6590,125
20231012,145600,1043007860,6590,6600,6600,6590,211
20231012,145500,1041616370,6590,6600,6600,6590,134
20231012,145400,1040732970,6600,6590,6600,6590,103
20231012,145300,1040054090,6600,6600,6600,6600,11
20231012,145200,1039981490,6600,6590,6600,6580,139
20231012,145100,1039065410,6580,6590,6590,6580,106
20231012,145000,1038367450,6590,6590,6590,6590,286
20231012,144900,1036482710,6600,6600,6600,6600,3
20231012,144800,1036462910,6590,6590,6590,6590,1
20231012,144700,1036456320,6600,6600,6600,6600,77
20231012,144600,1035948120,6600,6600,6600,6600,80
20231012,144500,1035420120,6610,6610,6610,6610,1
20231012,144400,1035413510,6610,6610,6610,6610,0
20231012,144300,1035413510,6610,6610,6610,6610,1
20231012,144200,1035406900,6580,6600,6620,6580,1002
20231012,144100,1028813680,6590,6590,6590,6590,437
20231012,144000,1025933850,6590,6590,6590,6590,30
20231012,143900,1025736150,6590,6590,6590,6580,1044
20231012,143800,1018866370,6590,6580,6590,6580,3232
20231012,143700,997570430,6580,6600,6600,6580,6785
20231012,143600,952866650,6600,6600,6600,6600,6
20231012,143500,952827050,6600,6600,6600,6600,0
20231012,143400,952827050,6600,6600,6600,6600,19
20231012,143300,952701650,6600,6600,6600,6600,1
20231012,143200,952695050,6610,6610,6610,6610,4
20231012,143100,952668610,6610,6600,6610,6590,16
20231012,143000,952563030,6610,6600,6610,6590,39
20231012,142900,952305700,6610,6610,6610,6610,0
20231012,142800,952305700,6610,6590,6610,6590,354
20231012,142700,949972740,6590,6600,6600,6590,331
20231012,142600,947789650,6600,6610,6610,6590,3093
20231012,142500,927373870,6620,6600,6620,6600,55
20231012,142400,927010850,6620,6620,6620,6620,10
20231012,142300,926944650,6630,6620,6630,6620,62
20231012,142200,926534110,6600,6600,6600,6600,67
20231012,142100,926091910,6630,6620,6630,6620,278
20231012,142000,924250540,6630,6630,6630,6630,7
20231012,141900,924204130,6630,6600,6630,6600,661
20231012,141800,919831050,6600,6600,6600,6590,626
20231012,141700,915699700,6590,6600,6600,6590,280
20231012,141600,913852840,6590,6600,6600,6590,257
20231012,141500,912157150,6590,6610,6610,6590,1301
20231012,141400,903570350,6610,6610,6610,6610,195
20231012,141300,902281400,6610,6610,6610,6610,0
20231012,141200,902281400,6610,6610,6610,6610,0
20231012,141100,902281400,6610,6610,6610,6610,4
20231012,141000,902254960,6610,6600,6610,6600,190
20231012,140900,900999290,6610,6610,6610,6600,64
20231012,140800,900576840,6610,6610,6610,6600,3861
20231012,140700,875063380,6610,6610,6610,6610,80
20231012,140600,874534580,6610,6610,6610,6610,50
20231012,140500,874204080,6610,6620,6620,6610,78
20231012,140400,873688300,6610,6610,6610,6610,0
20231012,140300,873688300,6610,6610,6610,6610,55
20231012,140200,873324750,6640,6640,6640,6640,1
20231012,140100,873318110,6610,6620,6620,6610,222
20231012,140000,871850540,6640,6630,6640,6630,2
20231012,135900,871837270,6640,6640,6640,6640,1
20231012,135800,871830630,6640,6640,6640,6640,2
20231012,135700,871817350,6640,6610,6640,6610,131
20231012,135600,870951380,6640,6640,6640,6640,300
20231012,135500,868959380,6640,6640,6640,6640,0
20231012,135400,868959380,6640,6640,6640,6640,0
20231012,135300,868959380,6640,6640,6640,6640,0
20231012,135200,868959380,6640,6640,6640,6640,0
20231012,135100,868959380,6640,6640,6640,6640,0
20231012,135000,868959380,6640,6630,6640,6610,192
20231012,134900,867686800,6600,6630,6630,6600,8103
20231012,134800,814091010,6630,6630,6630,6630,65
20231012,134700,813660060,6640,6640,6650,6640,1078
20231012,134600,806502130,6640,6650,6650,6640,283
20231012,134500,804620350,6660,6660,6660,6660,32
20231012,134400,804407230,6660,6650,6660,6650,16
20231012,134300,804300820,6660,6660,6660,6660,0
20231012,134200,804300820,6660,6660,6660,6660,2
20231012,134100,804287500,6650,6650,6650,6650,109
20231012,134000,803562650,6650,6650,6650,6650,0
20231012,133900,803562650,6650,6650,6650,6650,5
20231012,133800,803529400,6650,6650,6650,6650,0
20231012,133700,803529400,6650,6650,6650,6650,0
20231012,133600,803529400,6650,6650,6650,6650,136
20231012,133500,802625000,6660,6660,6660,6660,0
20231012,133400,802625000,6660,6660,6660,6660,0
20231012,133300,802625000,6660,6650,6660,6650,11
20231012,133200,802551840,6660,6660,6660,6660,11
20231012,133100,802478580,6660,6660,6660,6660,5
20231012,133000,802445280,6660,6660,6660,6660,0
20231012,132900,802445280,6660,6660,6660,6660,5
20231012,132800,802411980,6650,6650,6650,6650,364
20231012,132700,799991380,6640,6640,6640,6640,0
20231012,132600,799991380,6640,6640,6640,6640,0
20231012,132500,799991380,6640,6640,6640,6640,0
20231012,132400,799991380,6640,6640,6640,6640,191
20231012,132300,798723140,6640,6640,6640,6640,60
20231012,132200,798324740,6650,6650,6650,6640,248
20231012,132100,796678000,6640,6650,6650,6640,1525
20231012,132000,786536780,6670,6670,6670,6670,1
20231012,131900,786530110,6640,6670,6670,6640,1665
20231012,131800,775438440,6670,6670,6670,6670,0
20231012,131700,775438440,6670,6640,6670,6640,3
20231012,131600,775418470,6650,6650,6650,6650,239
20231012,131500,773829120,6650,6650,6650,6650,0
20231012,131400,773829120,6650,6650,6650,6650,900
20231012,131300,767844120,6650,6650,6650,6650,0
20231012,131200,767844120,6650,6650,6650,6650,3
20231012,131100,767824170,6640,6640,6640,6640,20
20231012,131000,767691370,6640,6640,6640,6640,662
20231012,130900,763295690,6650,6640,6650,6640,94
20231012,130800,762671510,6640,6650,6650,6640,33
20231012,130700,762452170,6640,6650,6650,6640,4
20231012,130600,762425590,6640,6640,6640,6640,0
20231012,130500,762425590,6640,6640,6640,6640,0
20231012,130400,762425590,6640,6640,6640,6640,1
20231012,130300,762418950,6640,6640,6640,6640,182
20231012,130200,761210470,6640,6640,6640,6640,283
20231012,130100,759331350,6650,6650,6650,6650,1
20231012,130000,759324700,6640,6640,6640,6640,21
20231012,125900,759185260,6640,6640,6640,6640,4
20231012,125800,759158700,6650,6650,6650,6650,1
20231012,125700,759152050,6640,6640,6640,6640,0
20231012,125600,759152050,6640,6650,6650,6640,503
20231012,125500,755812110,6640,6640,6640,6640,0
20231012,125400,755812110,6640,6640,6640,6640,0
20231012,125300,755812110,6640,6630,6640,6630,2292
20231012,125200,740614760,6640,6640,6640,6640,194
20231012,125100,739326600,6640,6640,6640,6640,164
20231012,125000,738237640,6640,6640,6640,6640,786
20231012,124900,733018600,6650,6650,6650,6650,1
20231012,124800,733011950,6650,6650,6650,6650,1
20231012,124700,733005300,6640,6640,6640,6640,0
20231012,124600,733005300,6640,6640,6640,6640,65
20231012,124500,732573700,6650,6650,6650,6650,60
20231012,124400,732174700,6660,6660,6660,6660,30
20231012,124300,731974900,6670,6670,6670,6670,0
20231012,124200,731974900,6670,6670,6670,6670,0
20231012,124100,731974900,6670,6670,6670,6670,0
20231012,124000,731974900,6670,6650,6670,6640,1362
20231012,123900,722927320,6670,6650,6670,6650,113
20231012,123800,722175570,6650,6670,6670,6650,1782
20231012,123700,710298870,6650,6650,6650,6650,486
20231012,123600,707066970,6650,6650,6650,6650,0
20231012,123500,707066970,6650,6650,6650,6650,12
20231012,123400,706987170,6650,6670,6670,6650,1525
20231012,123300,696822240,6660,6660,6660,6660,322
20231012,123200,694677720,6660,6660,6660,6660,0
20231012,123100,694677720,6660,6660,6660,6640,3
20231012,123000,694657760,6640,6640,6640,6640,0
20231012,122900,694657760,6640,6650,6650,6640,404
20231012,122800,691971270,6640,6640,6640,6640,0
20231012,122700,691971270,6640,6640,6640,6640,0
20231012,122600,691971270,6640,6640,6640,6640,105
20231012,122500,691274070,6650,6640,6650,6640,177
20231012,122400,690098780,6640,6640,6640,6640,0
20231012,122300,690098780,6640,6640,6640,6640,892
20231012,122200,684175900,6640,6640,6640,6640,760
20231012,122100,679129500,6640,6640,6640,6640,1605
20231012,122000,668472300,6640,6640,6640,6640,1
20231012,121900,668465660,6640,6640,6640,6640,32
20231012,121800,668253180,6640,6640,6640,6640,1397
20231012,121700,658977100,6640,6640,6640,6640,84
20231012,121600,658419340,6640,6650,6650,6640,55
20231012,121500,658054130,6640,6640,6640,6640,0
20231012,121400,658054130,6640,6650,6650,6640,2577
20231012,121300,640941200,6650,6650,6650,6650,2820
20231012,121200,622188200,6650,6650,6650,6650,0
20231012,121100,622188200,6650,6670,6670,6650,46
20231012,121000,621881700,6650,6670,6670,6650,354
20231012,120900,619523000,6670,6670,6670,6670,0
20231012,120800,619523000,6670,6670,6670,6670,1
20231012,120700,619516330,6650,6660,6660,6650,18
20231012,120600,619396530,6670,6670,6670,6670,4
20231012,120500,619369850,6670,6670,6670,6670,0
20231012,120400,619369850,6670,6660,6670,6650,155
20231012,120300,618338080,6650,6660,6670,6650,1424
20231012,120200,608851040,6650,6650,6650,6650,0
20231012,120100,608851040,6650,6650,6650,6650,1
20231012,120000,608844390,6660,6660,6660,6650,156
20231012,115900,607805540,6660,6650,6660,6650,4218
20231012,115800,579755330,6650,6660,6660,6650,991
20231012,115700,573164320,6650,6660,6660,6650,2909
20231012,115600,553798530,6660,6670,6670,6660,1612
20231012,115500,543052130,6670,6670,6670,6670,0
20231012,115400,543052130,6670,6670,6670,6670,0
20231012,115300,543052130,6670,6680,6680,6670,12
20231012,115200,542972010,6670,6680,6680,6670,20
20231012,115100,542838480,6670,6680,6680,6670,3
20231012,115000,542818460,6670,6680,6680,6670,16
20231012,114900,542711640,6680,6680,6680,6670,6
20231012,114800,542671580,6660,6660,6660,6660,0
20231012,114700,542671580,6660,6660,6660,6660,62
20231012,114600,542258660,6660,6660,6660,6660,0
20231012,114500,542258660,6660,6670,6680,6660,80
20231012,114400,541725120,6660,6670,6670,6660,51
20231012,114300,541384960,6670,6670,6670,6660,109
20231012,114200,540658920,6670,6670,6670,6660,3
20231012,114100,540638920,6660,6670,6680,6660,568
20231012,114000,536852180,6670,6670,6670,6670,0
20231012,113900,536852180,6670,6670,6670,6670,58
20231012,113800,536465320,6670,6680,6680,6670,717
20231012,113700,531681650,6690,6690,6690,6690,0
20231012,113600,531681650,6690,6690,6690,6690,0
20231012,113500,531681650,6690,6670,6690,6670,355
20231012,113400,529313780,6680,6680,6680,6680,300
20231012,113300,527309780,6670,6670,6670,6670,0
20231012,113200,527309780,6670,6680,6680,6670,150
20231012,113100,526309210,6670,6680,6680,6670,211
20231012,113000,524901540,6680,6670,6680,6670,331
20231012,112900,522692890,6680,6680,6680,6670,459
20231012,112800,519628260,6680,6690,6690,6680,68
20231012,112700,519173690,6680,6700,6700,6680,280
20231012,112600,517301400,6700,6700,6700,6700,0
20231012,112500,517301400,6700,6690,6700,6690,59
20231012,112400,516906680,6690,6690,6690,6690,534
20231012,112300,513334220,6700,6700,6700,6700,12
20231012,112200,513253820,6690,6690,6690,6690,1
20231012,112100,513247130,6700,6700,6700,6700,0
20231012,112000,513247130,6700,6690,6700,6690,50
20231012,111900,512912530,6690,6690,6690,6690,0
20231012,111800,512912530,6690,6680,6700,6670,36
20231012,111700,512672020,6670,6680,6680,6670,663
20231012,111600,508248450,6670,6680,6680,6670,431
20231012,111500,505371120,6690,6690,6690,6690,6
20231012,111400,505330980,6690,6690,6690,6690,0
20231012,111300,505330980,6690,6690,6690,6690,0
20231012,111200,505330980,6690,6690,6690,6690,25
20231012,111100,505163730,6680,6690,6690,6680,6
20231012,111000,505123640,6690,6700,6700,6690,104
20231012,110900,504427870,6690,6690,6690,6690,11
20231012,110800,504354280,6700,6690,6700,6690,502
20231012,110700,500995800,6670,6670,6670,6670,0
20231012,110600,500995800,6670,6670,6670,6670,69
20231012,110500,500535570,6690,6690,6690,6690,0
20231012,110400,500535570,6690,6670,6690,6670,348
20231012,110300,498214390,6670,6670,6670,6670,0
20231012,110200,498214390,6670,6690,6690,6670,503
20231012,110100,494859270,6670,6680,6680,6670,366
20231012,110000,492414940,6690,6670,6690,6670,17
20231012,105900,492301530,6670,6670,6670,6670,135
20231012,105800,491401080,6680,6690,6690,6670,246
20231012,105700,489758330,6690,6690,6690,6690,15
20231012,105600,489657980,6690,6690,6690,6690,65
20231012,105500,489223130,6690,6690,6690,6690,30
20231012,105400,489022430,6700,6690,6700,6690,199
20231012,105300,487691110,6710,6710,6710,6710,200
20231012,105200,486349110,6710,6700,6710,6690,1379
20231012,105100,477112350,6700,6700,6700,6690,1041
20231012,105000,470138880,6700,6700,6700,6700,1035
20231012,104900,463204380,6700,6680,6700,6680,2402
20231012,104800,447138950,6680,6680,6680,6680,502
20231012,104700,443785590,6680,6690,6690,6680,33
20231012,104600,443565140,6680,6670,6680,6660,707
20231012,104500,438845610,6680,6680,6680,6660,778
20231012,104400,433658120,6670,6680,6680,6670,259
20231012,104300,431928280,6680,6680,6680,6680,0
20231012,104200,431928280,6680,6680,6680,6660,74
20231012,104100,431433980,6660,6680,6680,6660,254
20231012,104000,429740610,6680,6660,6680,6660,107
20231012,103900,429027970,6680,6670,6690,6670,680
20231012,103800,424487090,6660,6680,6680,6660,31
20231012,103700,424280230,6680,6670,6680,6660,55
20231012,103600,423913770,6680,6640,6680,6640,924
20231012,103500,417753910,6660,6640,6660,6620,3269
20231012,103400,396094090,6640,6660,6660,6640,691
20231012,103300,391503550,6670,6670,6670,6670,2
20231012,103200,391490210,6660,6650,6660,6650,752
20231012,103100,386487790,6640,6650,6650,6640,308
20231012,103000,384440610,6650,6650,6650,6650,6
20231012,102900,384400710,6660,6650,6660,6650,378
20231012,102800,381886920,6650,6650,6650,6650,7
20231012,102700,381840370,6650,6650,6650,6650,0
20231012,102600,381840370,6650,6650,6650,6630,66
20231012,102500,381402750,6630,6640,6640,6630,1000
20231012,102400,374770650,6640,6640,6640,6640,21
20231012,102300,374631210,6640,6640,6640,6640,0
20231012,102200,374631210,6640,6640,6650,6640,259
20231012,102100,372909950,6660,6640,6660,6640,3
20231012,102000,372890010,6640,6660,6660,6640,65
20231012,101900,372458290,6640,6640,6640,6640,0
20231012,101800,372458290,6640,6640,6640,6640,598
20231012,101700,368487570,6670,6660,6670,6630,330
20231012,101600,366287430,6670,6660,6670,6660,124
20231012,101500,365460590,6660,6660,6660,6660,20
20231012,101400,365327390,6660,6680,6680,6660,61
20231012,101300,364920100,6680,6680,6680,6680,1
20231012,101200,364913420,6680,6680,6680,6680,200
20231012,101100,363577420,6680,6670,6680,6640,1050
20231012,101000,356582180,6670,6640,6670,6640,1477
20231012,100900,346753410,6630,6650,6650,6630,1771
20231012,100800,335003950,6650,6650,6660,6650,607
20231012,100700,330967360,6650,6660,6660,6650,636
20231012,100600,326734440,6680,6680,6680,6680,1
20231012,100500,326727760,6680,6680,6680,6680,148
20231012,100400,325739120,6680,6670,6680,6670,20
20231012,100300,325605680,6650,6650,6650,6650,301
20231012,100200,323604030,6650,6640,6650,6640,3720
20231012,100100,298901220,6640,6640,6640,6640,84
20231012,100000,298343460,6640,6640,6640,6640,0
20231012,095900,298343460,6640,6630,6640,6620,576
20231012,095800,294524980,6630,6620,6630,6620,3
20231012,095700,294505100,6630,6630,6630,6630,0
20231012,095600,294505100,6630,6630,6630,6630,1
20231012,095500,294498470,6630,6630,6640,6630,377
20231012,095400,291998940,6640,6630,6640,6630,426
20231012,095300,289174550,6640,6640,6640,6630,43
20231012,095200,288889440,6630,6630,6630,6630,125
20231012,095100,288060690,6640,6640,6640,6640,0
20231012,095000,288060690,6640,6630,6640,6630,467
20231012,094900,284964470,6630,6630,6630,6630,1
20231012,094800,284957840,6610,6610,6610,6610,125
20231012,094700,284131590,6630,6630,6630,6610,148
20231012,094600,283153270,6600,6630,6630,6600,120
20231012,094500,282358270,6630,6630,6630,6630,404
20231012,094400,279679750,6600,6610,6610,6600,1669
20231012,094300,268659120,6610,6610,6610,6610,986
20231012,094200,262141660,6600,6630,6630,6600,1286
20231012,094100,253640720,6630,6620,6630,6620,66
20231012,094000,253203700,6620,6610,6620,6610,506
20231012,093900,249857720,6610,6610,6610,6610,0
20231012,093800,249857720,6610,6620,6620,6610,196
20231012,093700,248561570,6620,6620,6620,6620,86
20231012,093600,247992250,6610,6610,6610,6600,429
20231012,093500,245157080,6590,6600,6600,6590,546
20231012,093400,241555420,6590,6590,6610,6590,160
20231012,093300,240500860,6610,6600,6610,6580,1062
20231012,093200,233503140,6590,6590,6590,6580,2434
20231012,093100,217463530,6600,6640,6640,6600,6448
20231012,093000,174807770,6640,6640,6640,6640,154
20231012,092900,173785210,6640,6640,6640,6640,606
20231012,092800,169761370,6640,6640,6640,6630,2950
20231012,092700,150186220,6640,6660,6660,6640,1603
20231012,092600,139528540,6680,6680,6680,6680,22
20231012,092500,139381580,6680,6680,6680,6680,78
20231012,092400,138860540,6690,6690,6690,6670,1363
20231012,092300,129748370,6690,6660,6690,6660,11
20231012,092200,129674810,6710,6670,6710,6660,1885
20231012,092100,117055540,6690,6690,6690,6670,198
20231012,092000,115732640,6690,6670,6690,6670,276
20231012,091900,113888820,6670,6650,6670,6650,833
20231012,091800,108340430,6640,6650,6650,6640,1314
20231012,091700,99613610,6660,6670,6670,6660,103
20231012,091600,98927600,6670,6670,6690,6660,1312
20231012,091500,90175450,6650,6670,6670,6650,217
20231012,091400,88730310,6670,6670,6670,6670,42
20231012,091300,88450170,6640,6670,6670,6640,398
20231012,091200,85807150,6660,6640,6660,6640,13
20231012,091100,85720610,6630,6630,6630,6620,202
20231012,091000,84381400,6640,6640,6660,6640,652
20231012,090900,80052080,6640,6640,6650,6640,1728
20231012,090800,68576660,6640,6670,6670,6640,2060
20231012,090700,54868230,6670,6670,6680,6670,527
20231012,090600,51352330,6670,6680,6690,6670,1913
20231012,090500,38572870,6680,6670,6680,6660,1868
20231012,090400,26108660,6670,6680,6680,6640,450
20231012,090300,23116230,6680,6660,6690,6660,286
20231012,090200,21205710,6620,6650,6650,6620,1010
20231012,090100,14514390,6650,6630,6650,6630,225
20231012,090000,13020500,6650,6600,6700,6600,1873