KissMeData/005690/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,184500,1494795300,6430,6430,6430,6430,5006
20231127,184400,1494795300,6430,6430,6430,6430,0
20231127,184300,1494795300,6430,6430,6430,6430,0
20231127,184200,1494795300,6430,6430,6430,6430,0
20231127,184100,1494795300,6430,6430,6430,6430,0
20231127,184000,1494795300,6430,6430,6430,6430,0
20231127,183900,1494795300,6430,6430,6430,6430,0
20231127,183800,1494795300,6430,6430,6430,6430,0
20231127,183700,1494795300,6430,6430,6430,6430,0
20231127,183600,1494795300,6430,6430,6430,6430,0
20231127,183500,1494795300,6430,6430,6430,6430,0
20231127,183400,1494795300,6430,6430,6430,6430,0
20231127,183300,1494795300,6430,6430,6430,6430,0
20231127,183200,1494795300,6430,6430,6430,6430,0
20231127,183100,1494795300,6430,6430,6430,6430,0
20231127,183000,1494795300,6430,6430,6430,6430,0
20231127,182900,1494795300,6430,6430,6430,6430,0
20231127,182800,1494795300,6430,6430,6430,6430,0
20231127,182700,1494795300,6430,6430,6430,6430,0
20231127,182600,1494795300,6430,6430,6430,6430,0
20231127,182500,1494795300,6430,6430,6430,6430,0
20231127,182400,1494795300,6430,6430,6430,6430,0
20231127,182300,1494795300,6430,6430,6430,6430,0
20231127,182200,1494795300,6430,6430,6430,6430,0
20231127,182100,1494795300,6430,6430,6430,6430,0
20231127,182000,1494795300,6430,6430,6430,6430,0
20231127,181900,1494795300,6430,6430,6430,6430,0
20231127,181800,1494795300,6430,6430,6430,6430,0
20231127,181700,1494795300,6430,6430,6430,6430,0
20231127,181600,1494795300,6430,6430,6430,6430,0
20231127,181500,1494795300,6430,6430,6430,6430,5006
20231127,181400,1494795300,6430,6430,6430,6430,0
20231127,181300,1494795300,6430,6430,6430,6430,0
20231127,181200,1494795300,6430,6430,6430,6430,0
20231127,181100,1494795300,6430,6430,6430,6430,0
20231127,181000,1494795300,6430,6430,6430,6430,0
20231127,180900,1494795300,6430,6430,6430,6430,0
20231127,180800,1494795300,6430,6430,6430,6430,0
20231127,180700,1494795300,6430,6430,6430,6430,0
20231127,180600,1494795300,6430,6430,6430,6430,0
20231127,180500,1494795300,6430,6430,6430,6430,0
20231127,180400,1494795300,6430,6430,6430,6430,0
20231127,180300,1494795300,6430,6430,6430,6430,0
20231127,180200,1494795300,6430,6430,6430,6430,0
20231127,180100,1494795300,6430,6430,6430,6430,0
20231127,180000,1494795300,6430,6430,6430,6430,0
20231127,175900,1494795300,6430,6430,6430,6430,0
20231127,175800,1494795300,6430,6430,6430,6430,0
20231127,175700,1494795300,6430,6430,6430,6430,0
20231127,175600,1494795300,6430,6430,6430,6430,0
20231127,175500,1494795300,6430,6430,6430,6430,0
20231127,175400,1494795300,6430,6430,6430,6430,0
20231127,175300,1494795300,6430,6430,6430,6430,0
20231127,175200,1494795300,6430,6430,6430,6430,0
20231127,175100,1494795300,6430,6430,6430,6430,0
20231127,175000,1494795300,6430,6430,6430,6430,0
20231127,174900,1494795300,6430,6430,6430,6430,0
20231127,174800,1494795300,6430,6430,6430,6430,0
20231127,174700,1494795300,6430,6430,6430,6430,0
20231127,174600,1494795300,6430,6430,6430,6430,0
20231127,174500,1494795300,6430,6430,6430,6430,5006
20231127,174400,1494795300,6430,6430,6430,6430,0
20231127,174300,1494795300,6430,6430,6430,6430,0
20231127,174200,1494795300,6430,6430,6430,6430,0
20231127,174100,1494795300,6430,6430,6430,6430,0
20231127,174000,1494795300,6430,6430,6430,6430,0
20231127,173900,1494795300,6430,6430,6430,6430,0
20231127,173800,1494795300,6430,6430,6430,6430,0
20231127,173700,1494795300,6430,6430,6430,6430,0
20231127,173600,1494795300,6430,6430,6430,6430,0
20231127,173500,1494795300,6430,6430,6430,6430,0
20231127,173400,1494795300,6430,6430,6430,6430,0
20231127,173300,1494795300,6430,6430,6430,6430,0
20231127,173200,1494795300,6430,6430,6430,6430,0
20231127,173100,1494795300,6430,6430,6430,6430,0
20231127,173000,1494795300,6430,6430,6430,6430,0
20231127,172900,1494795300,6430,6430,6430,6430,0
20231127,172800,1494795300,6430,6430,6430,6430,0
20231127,172700,1494795300,6430,6430,6430,6430,0
20231127,172600,1494795300,6430,6430,6430,6430,0
20231127,172500,1494795300,6430,6430,6430,6430,0
20231127,172400,1494795300,6430,6430,6430,6430,0
20231127,172300,1494795300,6430,6430,6430,6430,0
20231127,172200,1494795300,6430,6430,6430,6430,0
20231127,172100,1494795300,6430,6430,6430,6430,0
20231127,172000,1494795300,6430,6430,6430,6430,0
20231127,171900,1494795300,6430,6430,6430,6430,0
20231127,171800,1494795300,6430,6430,6430,6430,0
20231127,171700,1494795300,6430,6430,6430,6430,0
20231127,171600,1494795300,6430,6430,6430,6430,0
20231127,171500,1494795300,6430,6430,6430,6430,5006
20231127,171400,1494795300,6430,6430,6430,6430,0
20231127,171300,1494795300,6430,6430,6430,6430,0
20231127,171200,1494795300,6430,6430,6430,6430,0
20231127,171100,1494795300,6430,6430,6430,6430,0
20231127,171000,1494795300,6430,6430,6430,6430,0
20231127,170900,1494795300,6430,6430,6430,6430,0
20231127,170800,1494795300,6430,6430,6430,6430,0
20231127,170700,1494795300,6430,6430,6430,6430,0
20231127,170600,1494795300,6430,6430,6430,6430,0
20231127,170500,1494795300,6430,6430,6430,6430,0
20231127,170400,1494795300,6430,6430,6430,6430,0
20231127,170300,1494795300,6430,6430,6430,6430,0
20231127,170200,1494795300,6430,6430,6430,6430,0
20231127,170100,1494795300,6430,6430,6430,6430,0
20231127,170000,1494795300,6430,6430,6430,6430,0
20231127,165900,1494795300,6430,6430,6430,6430,0
20231127,165800,1494795300,6430,6430,6430,6430,0
20231127,165700,1494795300,6430,6430,6430,6430,0
20231127,165600,1494795300,6430,6430,6430,6430,0
20231127,165500,1494795300,6430,6430,6430,6430,0
20231127,165400,1494795300,6430,6430,6430,6430,0
20231127,165300,1494795300,6430,6430,6430,6430,0
20231127,165200,1494795300,6430,6430,6430,6430,0
20231127,165100,1494795300,6430,6430,6430,6430,0
20231127,165000,1494795300,6430,6430,6430,6430,0
20231127,164900,1494795300,6430,6430,6430,6430,0
20231127,164800,1494795300,6430,6430,6430,6430,0
20231127,164700,1494795300,6430,6430,6430,6430,0
20231127,164600,1494795300,6430,6430,6430,6430,0
20231127,164500,1494795300,6430,6430,6430,6430,5006
20231127,164400,1494795300,6430,6430,6430,6430,0
20231127,164300,1494795300,6430,6430,6430,6430,0
20231127,164200,1494795300,6430,6430,6430,6430,0
20231127,164100,1494795300,6430,6430,6430,6430,0
20231127,164000,1494795300,6430,6430,6430,6430,0
20231127,163900,1494795300,6430,6430,6430,6430,0
20231127,163800,1494795300,6430,6430,6430,6430,0
20231127,163700,1494795300,6430,6430,6430,6430,0
20231127,163600,1494795300,6430,6430,6430,6430,0
20231127,163500,1494795300,6430,6430,6430,6430,0
20231127,163400,1494795300,6430,6430,6430,6430,0
20231127,163300,1494795300,6430,6430,6430,6430,0
20231127,163200,1494795300,6430,6430,6430,6430,0
20231127,163100,1494795300,6430,6430,6430,6430,0
20231127,163000,1494795300,6430,6430,6430,6430,0
20231127,162900,1494795300,6430,6430,6430,6430,0
20231127,162800,1494795300,6430,6430,6430,6430,0
20231127,162700,1494795300,6430,6430,6430,6430,0
20231127,162600,1494795300,6430,6430,6430,6430,0
20231127,162500,1494795300,6430,6430,6430,6430,0
20231127,162400,1494795300,6430,6430,6430,6430,0
20231127,162300,1494795300,6430,6430,6430,6430,0
20231127,162200,1494795300,6430,6430,6430,6430,0
20231127,162100,1494795300,6430,6430,6430,6430,0
20231127,162000,1494795300,6430,6430,6430,6430,0
20231127,161900,1494795300,6430,6430,6430,6430,0
20231127,161800,1494795300,6430,6430,6430,6430,0
20231127,161700,1494795300,6430,6430,6430,6430,0
20231127,161600,1494795300,6430,6430,6430,6430,0
20231127,161500,1494795300,6430,6430,6430,6430,5006
20231127,161400,1494795300,6430,6430,6430,6430,0
20231127,161300,1494795300,6430,6430,6430,6430,0
20231127,161200,1494795300,6430,6430,6430,6430,0
20231127,161100,1494795300,6430,6430,6430,6430,0
20231127,161000,1494795300,6430,6430,6430,6430,0
20231127,160900,1494795300,6430,6430,6430,6430,0
20231127,160800,1494795300,6430,6430,6430,6430,0
20231127,160700,1494795300,6430,6430,6430,6430,0
20231127,160600,1494795300,6430,6430,6430,6430,0
20231127,160500,1494795300,6430,6430,6430,6430,0
20231127,160400,1494795300,6430,6430,6430,6430,0
20231127,160300,1494795300,6430,6430,6430,6430,0
20231127,160200,1494795300,6430,6430,6430,6430,0
20231127,160100,1494795300,6430,6430,6430,6430,0
20231127,160000,1494795300,6430,6430,6430,6430,0
20231127,155900,1494795300,6430,6430,6430,6430,0
20231127,155800,1494795300,6430,6430,6430,6430,0
20231127,155700,1494795300,6430,6430,6430,6430,0
20231127,155600,1494795300,6430,6430,6430,6430,0
20231127,155500,1494795300,6430,6430,6430,6430,0
20231127,155400,1494795300,6430,6430,6430,6430,0
20231127,155300,1494795300,6430,6430,6430,6430,0
20231127,155200,1494795300,6430,6430,6430,6430,0
20231127,155100,1494795300,6430,6430,6430,6430,0
20231127,155000,1494795300,6430,6430,6430,6430,0
20231127,154900,1494795300,6430,6430,6430,6430,0
20231127,154800,1494795300,6430,6430,6430,6430,0
20231127,154700,1494795300,6430,6430,6430,6430,0
20231127,154600,1494795300,6430,6430,6430,6430,0
20231127,154500,1494795300,6430,6430,6430,6430,5006
20231127,154400,1494795300,6430,6430,6430,6430,0
20231127,154300,1494795300,6430,6430,6430,6430,0
20231127,154200,1494795300,6430,6430,6430,6430,0
20231127,154100,1494795300,6430,6430,6430,6430,0
20231127,154000,1494795300,6430,6430,6430,6430,0
20231127,153900,1494795300,6430,6430,6430,6430,0
20231127,153800,1494795300,6430,6430,6430,6430,0
20231127,153700,1494795300,6430,6430,6430,6430,0
20231127,153600,1494795300,6430,6430,6430,6430,0
20231127,153500,1494795300,6430,6430,6430,6430,0
20231127,153400,1494795300,6430,6430,6430,6430,0
20231127,153300,1494795300,6430,6430,6430,6430,0
20231127,153200,1494795300,6430,6430,6430,6430,0
20231127,153100,1494795300,6430,6430,6430,6430,0
20231127,153000,1494795300,6430,6430,6430,6430,5006
20231127,152900,1462606720,6460,6460,6460,6460,0
20231127,152800,1462606720,6460,6460,6460,6460,0
20231127,152700,1462606720,6460,6460,6460,6460,0
20231127,152600,1462606720,6460,6460,6460,6460,0
20231127,152500,1462606720,6460,6460,6460,6460,0
20231127,152400,1462606720,6460,6460,6460,6460,0
20231127,152300,1462606720,6460,6460,6460,6460,0
20231127,152200,1462606720,6460,6460,6460,6460,0
20231127,152100,1462606720,6460,6460,6460,6460,0
20231127,152000,1462606720,6460,6460,6460,6460,0
20231127,151900,1462606720,6460,6440,6460,6440,838
20231127,151800,1457206320,6440,6440,6440,6440,235
20231127,151700,1455692920,6440,6440,6450,6440,1908
20231127,151600,1443405390,6440,6450,6450,6440,715
20231127,151500,1438800450,6440,6440,6440,6440,2984
20231127,151400,1419583490,6450,6450,6450,6450,245
20231127,151300,1418003240,6460,6460,6460,6460,1
20231127,151200,1417996780,6460,6460,6460,6460,12
20231127,151100,1417919260,6450,6450,6450,6450,124
20231127,151000,1417119460,6450,6450,6450,6450,323
20231127,150900,1415036110,6450,6450,6450,6450,332
20231127,150800,1412894710,6450,6450,6450,6450,1
20231127,150700,1412888260,6440,6450,6460,6440,325
20231127,150600,1410795000,6460,6450,6460,6450,13
20231127,150500,1410711140,6450,6440,6460,6440,2347
20231127,150400,1395596430,6440,6430,6440,6430,478
20231127,150300,1392522880,6440,6440,6440,6440,0
20231127,150200,1392522880,6440,6430,6440,6430,1109
20231127,150100,1385391920,6440,6440,6440,6440,71
20231127,150000,1384934680,6430,6430,6430,6420,843
20231127,145900,1379515150,6430,6430,6430,6430,1010
20231127,145800,1373020850,6430,6430,6430,6430,212
20231127,145700,1371657690,6430,6440,6440,6430,22
20231127,145600,1371516160,6440,6440,6440,6430,326
20231127,145500,1369417210,6440,6440,6440,6440,1230
20231127,145400,1361496010,6460,6460,6460,6460,4
20231127,145300,1361470170,6460,6460,6460,6460,1
20231127,145200,1361463710,6450,6450,6450,6450,587
20231127,145100,1357677560,6460,6460,6460,6460,1
20231127,145000,1357671100,6450,6450,6450,6450,0
20231127,144900,1357671100,6450,6450,6450,6450,6
20231127,144800,1357632400,6450,6450,6450,6450,82
20231127,144700,1357103500,6460,6450,6460,6450,226
20231127,144600,1355645730,6460,6460,6460,6460,44
20231127,144500,1355361490,6460,6450,6460,6450,94
20231127,144400,1354754950,6450,6460,6460,6450,109
20231127,144300,1354050890,6460,6460,6460,6460,0
20231127,144200,1354050890,6460,6450,6460,6450,2
20231127,144100,1354037980,6460,6450,6460,6440,70
20231127,144000,1353587110,6460,6460,6460,6460,0
20231127,143900,1353587110,6460,6450,6460,6450,101
20231127,143800,1352935640,6460,6440,6460,6440,446
20231127,143700,1350057530,6450,6450,6450,6450,100
20231127,143600,1349412530,6460,6460,6460,6460,105
20231127,143500,1348734230,6450,6450,6450,6450,7
20231127,143400,1348689080,6450,6450,6450,6450,0
20231127,143300,1348689080,6450,6440,6450,6440,664
20231127,143200,1344407280,6450,6450,6450,6450,0
20231127,143100,1344407280,6450,6450,6450,6450,226
20231127,143000,1342949580,6450,6450,6450,6450,75
20231127,142900,1342465830,6450,6440,6450,6430,181
20231127,142800,1341299990,6430,6440,6440,6430,151
20231127,142700,1340328980,6450,6450,6450,6440,6
20231127,142600,1340290320,6440,6460,6460,6440,449
20231127,142500,1337398740,6440,6460,6460,6440,142
20231127,142400,1336483590,6470,6450,6470,6440,693
20231127,142300,1332014840,6480,6450,6480,6450,308
20231127,142200,1330028210,6480,6480,6480,6480,1
20231127,142100,1330021730,6440,6440,6440,6440,0
20231127,142000,1330021730,6440,6450,6450,6430,2199
20231127,141900,1315864850,6450,6460,6460,6450,452
20231127,141800,1312949290,6480,6480,6480,6480,0
20231127,141700,1312949290,6480,6480,6480,6460,42
20231127,141600,1312677930,6460,6460,6460,6460,1
20231127,141500,1312671470,6480,6480,6480,6480,5
20231127,141400,1312639070,6480,6480,6480,6480,1
20231127,141300,1312632590,6480,6480,6480,6480,210
20231127,141200,1311271790,6480,6470,6480,6440,1066
20231127,141100,1304376510,6470,6470,6470,6470,0
20231127,141000,1304376510,6470,6450,6470,6440,102
20231127,140900,1303718870,6450,6450,6450,6440,322
20231127,140800,1301642450,6450,6450,6450,6450,50
20231127,140700,1301319950,6470,6470,6470,6470,0
20231127,140600,1301319950,6470,6470,6470,6470,5
20231127,140500,1301287600,6470,6470,6470,6470,31
20231127,140400,1301087030,6450,6450,6450,6450,0
20231127,140300,1301087030,6450,6450,6450,6450,0
20231127,140200,1301087030,6450,6450,6450,6450,0
20231127,140100,1301087030,6450,6450,6450,6450,10
20231127,140000,1301022530,6480,6460,6480,6450,1331
20231127,135900,1292417310,6460,6470,6470,6460,333
20231127,135800,1290266110,6470,6470,6470,6470,25
20231127,135700,1290104360,6470,6470,6470,6470,0
20231127,135600,1290104360,6470,6470,6470,6470,5
20231127,135500,1290072010,6470,6470,6470,6470,0
20231127,135400,1290072010,6470,6460,6470,6460,121
20231127,135300,1289290340,6470,6460,6480,6460,151
20231127,135200,1288314850,6480,6480,6480,6470,71
20231127,135100,1287855220,6480,6480,6480,6480,1
20231127,135000,1287848740,6470,6470,6530,6470,1287
20231127,134900,1279485060,6480,6480,6480,6480,0
20231127,134800,1279485060,6480,6470,6480,6470,11
20231127,134700,1279413880,6480,6460,6480,6460,32
20231127,134600,1279207140,6490,6490,6490,6490,0
20231127,134500,1279207140,6490,6450,6490,6450,73
20231127,134400,1278736190,6450,6450,6450,6450,0
20231127,134300,1278736190,6450,6440,6450,6440,79
20231127,134200,1278226740,6450,6450,6450,6450,7
20231127,134100,1278181590,6450,6440,6450,6440,210
20231127,134000,1276829180,6440,6440,6440,6440,46
20231127,133900,1276532940,6440,6440,6440,6440,245
20231127,133800,1274955140,6440,6440,6440,6440,65
20231127,133700,1274536540,6450,6450,6450,6450,14
20231127,133600,1274446240,6450,6450,6450,6450,522
20231127,133500,1271079340,6450,6430,6450,6430,26
20231127,133400,1270912140,6450,6440,6450,6440,48
20231127,133300,1270602990,6440,6450,6450,6440,26
20231127,133200,1270435490,6440,6430,6440,6430,380
20231127,133100,1267990080,6430,6430,6430,6430,23
20231127,133000,1267842190,6430,6430,6430,6430,56
20231127,132900,1267482110,6430,6430,6430,6430,31
20231127,132800,1267282780,6430,6430,6430,6430,2913
20231127,132700,1248552190,6440,6440,6440,6440,176
20231127,132600,1247418750,6440,6420,6440,6420,978
20231127,132500,1241132200,6420,6420,6430,6420,43
20231127,132400,1240856080,6430,6430,6430,6430,66
20231127,132300,1240431700,6430,6450,6450,6420,5295
20231127,132200,1206381490,6440,6440,6440,6440,45
20231127,132100,1206091690,6450,6450,6450,6450,32
20231127,132000,1205885290,6450,6450,6450,6450,100
20231127,131900,1205240290,6450,6450,6450,6450,0
20231127,131800,1205240290,6450,6450,6450,6450,0
20231127,131700,1205240290,6450,6450,6450,6450,92
20231127,131600,1204646890,6450,6450,6450,6450,50
20231127,131500,1204324390,6450,6450,6450,6450,0
20231127,131400,1204324390,6450,6450,6450,6450,0
20231127,131300,1204324390,6450,6450,6450,6450,5
20231127,131200,1204292140,6450,6450,6450,6450,1
20231127,131100,1204285690,6450,6450,6450,6450,1
20231127,131000,1204279240,6440,6440,6440,6440,0
20231127,130900,1204279240,6440,6450,6450,6440,728
20231127,130800,1199590720,6450,6450,6450,6450,516
20231127,130700,1196262520,6450,6450,6450,6450,0
20231127,130600,1196262520,6450,6450,6450,6450,110
20231127,130500,1195553020,6450,6450,6450,6450,0
20231127,130400,1195553020,6450,6450,6450,6450,0
20231127,130300,1195553020,6450,6450,6450,6450,500
20231127,130200,1192328020,6450,6450,6450,6450,0
20231127,130100,1192328020,6450,6450,6450,6450,0
20231127,130000,1192328020,6450,6440,6450,6440,49
20231127,125900,1192012450,6450,6440,6450,6440,304
20231127,125800,1190054660,6440,6450,6450,6440,513
20231127,125700,1186750440,6450,6450,6450,6450,15
20231127,125600,1186653690,6450,6440,6450,6440,666
20231127,125500,1182364640,6450,6450,6450,6450,2
20231127,125400,1182351740,6450,6450,6450,6450,0
20231127,125300,1182351740,6450,6450,6450,6450,10
20231127,125200,1182287240,6450,6440,6450,6430,80
20231127,125100,1181772020,6450,6440,6450,6440,101
20231127,125000,1181121570,6450,6440,6450,6440,52
20231127,124900,1180786570,6450,6440,6450,6440,341
20231127,124800,1178590520,6440,6440,6440,6440,150
20231127,124700,1177624520,6440,6440,6440,6440,5
20231127,124600,1177592320,6440,6440,6440,6440,0
20231127,124500,1177592320,6440,6440,6440,6440,165
20231127,124400,1176529720,6440,6440,6440,6440,110
20231127,124300,1175821320,6440,6440,6440,6440,702
20231127,124200,1171300440,6440,6440,6440,6440,465
20231127,124100,1168305840,6450,6450,6450,6440,1242
20231127,124000,1160306210,6450,6440,6450,6440,51
20231127,123900,1159977660,6450,6450,6450,6450,202
20231127,123800,1158674760,6440,6440,6440,6430,734
20231127,123700,1153948250,6450,6440,6450,6440,302
20231127,123600,1152003350,6450,6450,6450,6450,100
20231127,123500,1151358350,6440,6440,6440,6440,0
20231127,123400,1151358350,6440,6440,6440,6440,14
20231127,123300,1151268190,6440,6440,6440,6430,577
20231127,123200,1147557920,6440,6450,6450,6440,1631
20231127,123100,1137048930,6440,6440,6440,6440,0
20231127,123000,1137048930,6440,6450,6450,6440,2
20231127,122900,1137036040,6450,6450,6450,6450,2
20231127,122800,1137023140,6450,6450,6450,6450,32
20231127,122700,1136816740,6450,6450,6450,6450,1011
20231127,122600,1130295790,6440,6450,6450,6440,222
20231127,122500,1128865910,6430,6430,6430,6430,0
20231127,122400,1128865910,6430,6430,6430,6430,527
20231127,122300,1125477300,6440,6440,6440,6440,2631
20231127,122200,1108533660,6440,6440,6440,6430,1020
20231127,122100,1101969860,6440,6430,6450,6430,1146
20231127,122000,1094585320,6440,6450,6450,6440,2178
20231127,121900,1080557850,6440,6440,6440,6440,161
20231127,121800,1079521010,6440,6450,6450,6440,265
20231127,121700,1077812260,6450,6450,6450,6450,18
20231127,121600,1077696160,6440,6450,6450,6440,278
20231127,121500,1075904340,6440,6440,6440,6440,200
20231127,121400,1074616340,6440,6440,6440,6440,514
20231127,121300,1071306180,6440,6440,6440,6440,1802
20231127,121200,1059701300,6440,6460,6460,6440,3029
20231127,121100,1040168260,6460,6470,6470,6460,106
20231127,121000,1039483320,6470,6470,6470,6470,36
20231127,120900,1039250400,6460,6460,6480,6460,211
20231127,120800,1037887300,6460,6460,6460,6460,1000
20231127,120700,1031427300,6460,6460,6460,6460,502
20231127,120600,1028184380,6460,6450,6460,6450,51
20231127,120500,1027855390,6460,6460,6460,6460,11
20231127,120400,1027784330,6460,6470,6480,6450,1295
20231127,120300,1019416120,6480,6480,6480,6480,0
20231127,120200,1019416120,6480,6480,6480,6480,1
20231127,120100,1019409640,6470,6470,6470,6470,5
20231127,120000,1019377290,6480,6480,6480,6480,0
20231127,115900,1019377290,6480,6480,6480,6480,5
20231127,115800,1019344890,6480,6480,6480,6480,0
20231127,115700,1019344890,6480,6460,6480,6460,101
20231127,115600,1018692410,6480,6460,6480,6460,263
20231127,115500,1016990820,6470,6470,6470,6470,400
20231127,115400,1014402820,6460,6470,6470,6460,32
20231127,115300,1014195900,6470,6460,6470,6460,160
20231127,115200,1013162280,6460,6460,6460,6450,1087
20231127,115100,1006140730,6460,6460,6460,6460,42
20231127,115000,1005869410,6460,6460,6460,6450,68
20231127,114900,1005430710,6460,6450,6460,6450,266
20231127,114800,1003714990,6450,6450,6460,6450,177
20231127,114700,1002573240,6450,6460,6460,6450,760
20231127,114600,997665240,6460,6460,6460,6460,32
20231127,114500,997458520,6450,6460,6460,6450,700
20231127,114400,992937620,6470,6480,6480,6470,20
20231127,114300,992808120,6480,6460,6480,6450,1058
20231127,114200,985978960,6490,6490,6490,6460,19448
20231127,114100,860088810,6500,6500,6500,6490,3
20231127,114000,860069320,6490,6490,6500,6480,619
20231127,113900,856055160,6490,6490,6490,6490,0
20231127,113800,856055160,6490,6490,6490,6490,153
20231127,113700,855062190,6490,6490,6490,6490,1
20231127,113600,855055700,6490,6490,6490,6490,100
20231127,113500,854406700,6490,6490,6490,6490,5
20231127,113400,854374250,6490,6490,6500,6490,411
20231127,113300,851706840,6490,6490,6490,6490,1960
20231127,113200,838986440,6490,6490,6490,6490,500
20231127,113100,835741440,6490,6490,6490,6490,10
20231127,113000,835676540,6490,6490,6490,6490,0
20231127,112900,835676540,6490,6490,6490,6490,1
20231127,112800,835670050,6470,6470,6470,6470,1758
20231127,112700,824295790,6470,6480,6490,6470,1323
20231127,112600,815729850,6480,6480,6480,6480,500
20231127,112500,812489850,6480,6480,6480,6480,1
20231127,112400,812483370,6480,6480,6480,6480,0
20231127,112300,812483370,6480,6480,6480,6480,30
20231127,112200,812288970,6480,6480,6480,6480,500
20231127,112100,809048970,6480,6480,6480,6480,500
20231127,112000,805808970,6490,6480,6490,6480,51
20231127,111900,805478480,6500,6500,6500,6500,0
20231127,111800,805478480,6500,6500,6500,6500,0
20231127,111700,805478480,6500,6480,6500,6470,1422
20231127,111600,796257580,6490,6490,6490,6480,72
20231127,111500,795790990,6470,6470,6470,6470,4066
20231127,111400,769483970,6500,6500,6500,6500,111
20231127,111300,768762470,6470,6490,6500,6470,7841
20231127,111200,717952050,6500,6480,6500,6480,914
20231127,111100,712029290,6480,6490,6490,6480,551
20231127,111000,708458800,6480,6490,6490,6480,4315
20231127,110900,680487480,6500,6500,6500,6480,149
20231127,110800,679520920,6480,6480,6480,6480,0
20231127,110700,679520920,6480,6490,6490,6480,1253
20231127,110600,671388980,6500,6500,6500,6490,734
20231127,110500,666624290,6490,6490,6490,6490,1513
20231127,110400,656804920,6490,6490,6490,6490,27
20231127,110300,656629690,6480,6490,6510,6480,4699
20231127,110200,626121610,6490,6500,6510,6490,4301
20231127,110100,598196750,6510,6500,6510,6500,233
20231127,110000,596682220,6510,6500,6510,6500,573
20231127,105900,592957710,6510,6500,6510,6500,1698
20231127,105800,581920700,6500,6500,6500,6500,6
20231127,105700,581881700,6500,6500,6500,6500,500
20231127,105600,578631700,6500,6500,6500,6500,2
20231127,105500,578618700,6500,6500,6500,6500,100
20231127,105400,577968700,6500,6490,6500,6490,424
20231127,105300,575216930,6490,6490,6490,6490,216
20231127,105200,573815090,6490,6480,6490,6480,7
20231127,105100,573769720,6480,6490,6490,6480,289
20231127,105000,571896610,6490,6490,6490,6480,1248
20231127,104900,563807090,6490,6490,6490,6490,407
20231127,104800,561165660,6490,6490,6490,6480,3963
20231127,104700,535485230,6490,6490,6490,6490,2
20231127,104600,535472250,6500,6490,6510,6480,2672
20231127,104500,518134930,6490,6490,6490,6490,4088
20231127,104400,491603810,6510,6510,6510,6510,18
20231127,104300,491486630,6510,6500,6510,6500,70
20231127,104200,491031620,6510,6510,6510,6510,0
20231127,104100,491031620,6510,6500,6510,6500,129
20231127,104000,490192960,6510,6510,6510,6490,1003
20231127,103900,483678430,6500,6500,6500,6500,40
20231127,103800,483418430,6510,6500,6510,6500,102
20231127,103700,482755420,6510,6500,6510,6500,304
20231127,103600,480779410,6500,6500,6500,6490,151
20231127,103500,479798410,6500,6500,6500,6500,389
20231127,103400,477269910,6500,6500,6520,6500,1999
20231127,103300,464276390,6520,6520,6520,6500,311
20231127,103200,462254670,6520,6520,6520,6520,6
20231127,103100,462215550,6510,6520,6520,6510,125
20231127,103000,461400790,6510,6520,6520,6510,204
20231127,102900,460072740,6500,6520,6520,6500,50
20231127,102800,459747600,6520,6510,6520,6510,534
20231127,102700,456271180,6510,6510,6510,6510,7
20231127,102600,456225610,6510,6500,6510,6500,542
20231127,102500,452702600,6500,6500,6500,6490,1057
20231127,102400,445835220,6500,6500,6500,6490,901
20231127,102300,439980390,6500,6500,6500,6500,498
20231127,102200,436743390,6500,6500,6500,6500,1205
20231127,102100,428910890,6500,6500,6500,6500,1
20231127,102000,428904390,6500,6500,6500,6500,1
20231127,101900,428897890,6500,6500,6500,6500,200
20231127,101800,427597890,6500,6500,6500,6500,11
20231127,101700,427526390,6500,6500,6500,6500,811
20231127,101600,422254890,6490,6500,6500,6490,764
20231127,101500,417291000,6490,6500,6500,6490,499
20231127,101400,414048710,6500,6530,6530,6500,8565
20231127,101300,358356140,6520,6520,6520,6520,3
20231127,101200,358336580,6530,6530,6530,6530,3
20231127,101100,358316990,6530,6530,6530,6530,1
20231127,101000,358310460,6520,6520,6530,6520,1434
20231127,100900,348960770,6520,6520,6520,6520,0
20231127,100800,348960770,6520,6520,6520,6520,415
20231127,100700,346254970,6520,6520,6520,6520,185
20231127,100600,345048770,6530,6530,6530,6520,215
20231127,100500,343646820,6520,6520,6520,6520,272
20231127,100400,341873380,6520,6520,6520,6520,584
20231127,100300,338065700,6520,6510,6520,6510,729
20231127,100200,333319690,6510,6510,6510,6510,1
20231127,100100,333313180,6500,6500,6500,6500,1248
20231127,100000,325201180,6500,6500,6500,6490,1035
20231127,095900,318476260,6490,6510,6510,6490,3615
20231127,095800,294970510,6510,6520,6520,6510,2678
20231127,095700,277515030,6530,6530,6530,6530,102
20231127,095600,276848970,6530,6530,6530,6530,13
20231127,095500,276764080,6530,6530,6540,6520,835
20231127,095400,271312660,6540,6530,6540,6520,1971
20231127,095300,258442800,6530,6530,6530,6510,3327
20231127,095200,236776630,6520,6540,6540,6520,2685
20231127,095100,219263810,6530,6530,6530,6530,835
20231127,095000,213811260,6530,6530,6530,6530,1062
20231127,094900,206876400,6530,6530,6530,6530,17
20231127,094800,206765390,6530,6540,6540,6530,20
20231127,094700,206634640,6540,6540,6540,6540,0
20231127,094600,206634640,6540,6540,6540,6540,1
20231127,094500,206628100,6540,6520,6540,6520,425
20231127,094400,203853820,6520,6540,6540,6520,839
20231127,094300,198369310,6540,6540,6540,6520,586
20231127,094200,194542590,6540,6540,6550,6520,1322
20231127,094100,185902320,6540,6540,6540,6530,115
20231127,094000,185151340,6550,6550,6550,6550,118
20231127,093900,184378440,6540,6540,6540,6540,97
20231127,093800,183744060,6540,6540,6540,6540,102
20231127,093700,183076980,6540,6550,6550,6540,326
20231127,093600,180941690,6550,6560,6560,6530,302
20231127,093500,178969040,6560,6530,6560,6530,1573
20231127,093400,168652370,6550,6540,6550,6540,240
20231127,093300,167082570,6540,6540,6540,6540,257
20231127,093200,165401790,6540,6530,6540,6530,322
20231127,093100,163298930,6530,6530,6530,6530,1
20231127,093000,163292400,6510,6510,6510,6510,99
20231127,092900,162647910,6520,6520,6520,6520,109
20231127,092800,161937230,6520,6520,6520,6520,16
20231127,092700,161832910,6520,6510,6520,6510,116
20231127,092600,161076640,6500,6510,6510,6500,886
20231127,092500,155311090,6510,6510,6510,6510,100
20231127,092400,154660090,6510,6520,6520,6510,508
20231127,092300,151351670,6520,6520,6520,6520,255
20231127,092200,149689070,6510,6510,6510,6510,0
20231127,092100,149689070,6510,6510,6510,6510,166
20231127,092000,148608410,6510,6500,6510,6500,889
20231127,091900,142821620,6510,6510,6510,6500,986
20231127,091800,136410010,6510,6510,6540,6510,918
20231127,091700,130433770,6510,6520,6530,6510,8291
20231127,091600,76382430,6520,6550,6550,6520,2803
20231127,091500,58068220,6540,6540,6550,6540,41
20231127,091400,57800040,6540,6540,6540,6540,0
20231127,091300,57800040,6540,6530,6540,6530,1121
20231127,091200,50469610,6550,6560,6560,6530,2777
20231127,091100,32297190,6560,6560,6560,6560,179
20231127,091000,31122950,6570,6570,6570,6570,15
20231127,090900,31024400,6570,6580,6580,6570,1567
20231127,090800,20728310,6580,6580,6580,6580,0
20231127,090700,20728310,6580,6610,6610,6580,232
20231127,090600,19201660,6580,6570,6580,6570,32
20231127,090500,18991350,6610,6590,6610,6570,400
20231127,090400,16351140,6570,6580,6600,6570,890
20231127,090300,10489040,6570,6570,6570,6570,86
20231127,090200,9924020,6570,6600,6630,6570,846
20231127,090100,4353260,6600,6640,6640,6580,123
20231127,090000,3541480,6570,6570,6580,6570,539