KissMeData/005690/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,184500,833351860,6650,6650,6650,6650,2476
20231107,184400,833351860,6650,6650,6650,6650,0
20231107,184300,833351860,6650,6650,6650,6650,0
20231107,184200,833351860,6650,6650,6650,6650,0
20231107,184100,833351860,6650,6650,6650,6650,0
20231107,184000,833351860,6650,6650,6650,6650,0
20231107,183900,833351860,6650,6650,6650,6650,0
20231107,183800,833351860,6650,6650,6650,6650,0
20231107,183700,833351860,6650,6650,6650,6650,0
20231107,183600,833351860,6650,6650,6650,6650,0
20231107,183500,833351860,6650,6650,6650,6650,0
20231107,183400,833351860,6650,6650,6650,6650,0
20231107,183300,833351860,6650,6650,6650,6650,0
20231107,183200,833351860,6650,6650,6650,6650,0
20231107,183100,833351860,6650,6650,6650,6650,0
20231107,183000,833351860,6650,6650,6650,6650,0
20231107,182900,833351860,6650,6650,6650,6650,0
20231107,182800,833351860,6650,6650,6650,6650,0
20231107,182700,833351860,6650,6650,6650,6650,0
20231107,182600,833351860,6650,6650,6650,6650,0
20231107,182500,833351860,6650,6650,6650,6650,0
20231107,182400,833351860,6650,6650,6650,6650,0
20231107,182300,833351860,6650,6650,6650,6650,0
20231107,182200,833351860,6650,6650,6650,6650,0
20231107,182100,833351860,6650,6650,6650,6650,0
20231107,182000,833351860,6650,6650,6650,6650,0
20231107,181900,833351860,6650,6650,6650,6650,0
20231107,181800,833351860,6650,6650,6650,6650,0
20231107,181700,833351860,6650,6650,6650,6650,0
20231107,181600,833351860,6650,6650,6650,6650,0
20231107,181500,833351860,6650,6650,6650,6650,2476
20231107,181400,833351860,6650,6650,6650,6650,0
20231107,181300,833351860,6650,6650,6650,6650,0
20231107,181200,833351860,6650,6650,6650,6650,0
20231107,181100,833351860,6650,6650,6650,6650,0
20231107,181000,833351860,6650,6650,6650,6650,0
20231107,180900,833351860,6650,6650,6650,6650,0
20231107,180800,833351860,6650,6650,6650,6650,0
20231107,180700,833351860,6650,6650,6650,6650,0
20231107,180600,833351860,6650,6650,6650,6650,0
20231107,180500,833351860,6650,6650,6650,6650,0
20231107,180400,833351860,6650,6650,6650,6650,0
20231107,180300,833351860,6650,6650,6650,6650,0
20231107,180200,833351860,6650,6650,6650,6650,0
20231107,180100,833351860,6650,6650,6650,6650,0
20231107,180000,833351860,6650,6650,6650,6650,0
20231107,175900,833351860,6650,6650,6650,6650,0
20231107,175800,833351860,6650,6650,6650,6650,0
20231107,175700,833351860,6650,6650,6650,6650,0
20231107,175600,833351860,6650,6650,6650,6650,0
20231107,175500,833351860,6650,6650,6650,6650,0
20231107,175400,833351860,6650,6650,6650,6650,0
20231107,175300,833351860,6650,6650,6650,6650,0
20231107,175200,833351860,6650,6650,6650,6650,0
20231107,175100,833351860,6650,6650,6650,6650,0
20231107,175000,833351860,6650,6650,6650,6650,0
20231107,174900,833351860,6650,6650,6650,6650,0
20231107,174800,833351860,6650,6650,6650,6650,0
20231107,174700,833351860,6650,6650,6650,6650,0
20231107,174600,833351860,6650,6650,6650,6650,0
20231107,174500,833351860,6650,6650,6650,6650,2476
20231107,174400,833351860,6650,6650,6650,6650,0
20231107,174300,833351860,6650,6650,6650,6650,0
20231107,174200,833351860,6650,6650,6650,6650,0
20231107,174100,833351860,6650,6650,6650,6650,0
20231107,174000,833351860,6650,6650,6650,6650,0
20231107,173900,833351860,6650,6650,6650,6650,0
20231107,173800,833351860,6650,6650,6650,6650,0
20231107,173700,833351860,6650,6650,6650,6650,0
20231107,173600,833351860,6650,6650,6650,6650,0
20231107,173500,833351860,6650,6650,6650,6650,0
20231107,173400,833351860,6650,6650,6650,6650,0
20231107,173300,833351860,6650,6650,6650,6650,0
20231107,173200,833351860,6650,6650,6650,6650,0
20231107,173100,833351860,6650,6650,6650,6650,0
20231107,173000,833351860,6650,6650,6650,6650,0
20231107,172900,833351860,6650,6650,6650,6650,0
20231107,172800,833351860,6650,6650,6650,6650,0
20231107,172700,833351860,6650,6650,6650,6650,0
20231107,172600,833351860,6650,6650,6650,6650,0
20231107,172500,833351860,6650,6650,6650,6650,0
20231107,172400,833351860,6650,6650,6650,6650,0
20231107,172300,833351860,6650,6650,6650,6650,0
20231107,172200,833351860,6650,6650,6650,6650,0
20231107,172100,833351860,6650,6650,6650,6650,0
20231107,172000,833351860,6650,6650,6650,6650,0
20231107,171900,833351860,6650,6650,6650,6650,0
20231107,171800,833351860,6650,6650,6650,6650,0
20231107,171700,833351860,6650,6650,6650,6650,0
20231107,171600,833351860,6650,6650,6650,6650,0
20231107,171500,833351860,6650,6650,6650,6650,2476
20231107,171400,833351860,6650,6650,6650,6650,0
20231107,171300,833351860,6650,6650,6650,6650,0
20231107,171200,833351860,6650,6650,6650,6650,0
20231107,171100,833351860,6650,6650,6650,6650,0
20231107,171000,833351860,6650,6650,6650,6650,0
20231107,170900,833351860,6650,6650,6650,6650,0
20231107,170800,833351860,6650,6650,6650,6650,0
20231107,170700,833351860,6650,6650,6650,6650,0
20231107,170600,833351860,6650,6650,6650,6650,0
20231107,170500,833351860,6650,6650,6650,6650,0
20231107,170400,833351860,6650,6650,6650,6650,0
20231107,170300,833351860,6650,6650,6650,6650,0
20231107,170200,833351860,6650,6650,6650,6650,0
20231107,170100,833351860,6650,6650,6650,6650,0
20231107,170000,833351860,6650,6650,6650,6650,0
20231107,165900,833351860,6650,6650,6650,6650,0
20231107,165800,833351860,6650,6650,6650,6650,0
20231107,165700,833351860,6650,6650,6650,6650,0
20231107,165600,833351860,6650,6650,6650,6650,0
20231107,165500,833351860,6650,6650,6650,6650,0
20231107,165400,833351860,6650,6650,6650,6650,0
20231107,165300,833351860,6650,6650,6650,6650,0
20231107,165200,833351860,6650,6650,6650,6650,0
20231107,165100,833351860,6650,6650,6650,6650,0
20231107,165000,833351860,6650,6650,6650,6650,0
20231107,164900,833351860,6650,6650,6650,6650,0
20231107,164800,833351860,6650,6650,6650,6650,0
20231107,164700,833351860,6650,6650,6650,6650,0
20231107,164600,833351860,6650,6650,6650,6650,0
20231107,164500,833351860,6650,6650,6650,6650,2476
20231107,164400,833351860,6650,6650,6650,6650,0
20231107,164300,833351860,6650,6650,6650,6650,0
20231107,164200,833351860,6650,6650,6650,6650,0
20231107,164100,833351860,6650,6650,6650,6650,0
20231107,164000,833351860,6650,6650,6650,6650,0
20231107,163900,833351860,6650,6650,6650,6650,0
20231107,163800,833351860,6650,6650,6650,6650,0
20231107,163700,833351860,6650,6650,6650,6650,0
20231107,163600,833351860,6650,6650,6650,6650,0
20231107,163500,833351860,6650,6650,6650,6650,0
20231107,163400,833351860,6650,6650,6650,6650,0
20231107,163300,833351860,6650,6650,6650,6650,0
20231107,163200,833351860,6650,6650,6650,6650,0
20231107,163100,833351860,6650,6650,6650,6650,0
20231107,163000,833351860,6650,6650,6650,6650,0
20231107,162900,833351860,6650,6650,6650,6650,0
20231107,162800,833351860,6650,6650,6650,6650,0
20231107,162700,833351860,6650,6650,6650,6650,0
20231107,162600,833351860,6650,6650,6650,6650,0
20231107,162500,833351860,6650,6650,6650,6650,0
20231107,162400,833351860,6650,6650,6650,6650,0
20231107,162300,833351860,6650,6650,6650,6650,0
20231107,162200,833351860,6650,6650,6650,6650,0
20231107,162100,833351860,6650,6650,6650,6650,0
20231107,162000,833351860,6650,6650,6650,6650,0
20231107,161900,833351860,6650,6650,6650,6650,0
20231107,161800,833351860,6650,6650,6650,6650,0
20231107,161700,833351860,6650,6650,6650,6650,0
20231107,161600,833351860,6650,6650,6650,6650,0
20231107,161500,833351860,6650,6650,6650,6650,2476
20231107,161400,833351860,6650,6650,6650,6650,0
20231107,161300,833351860,6650,6650,6650,6650,0
20231107,161200,833351860,6650,6650,6650,6650,0
20231107,161100,833351860,6650,6650,6650,6650,0
20231107,161000,833351860,6650,6650,6650,6650,0
20231107,160900,833351860,6650,6650,6650,6650,0
20231107,160800,833351860,6650,6650,6650,6650,0
20231107,160700,833351860,6650,6650,6650,6650,0
20231107,160600,833351860,6650,6650,6650,6650,0
20231107,160500,833351860,6650,6650,6650,6650,0
20231107,160400,833351860,6650,6650,6650,6650,0
20231107,160300,833351860,6650,6650,6650,6650,0
20231107,160200,833351860,6650,6650,6650,6650,0
20231107,160100,833351860,6650,6650,6650,6650,0
20231107,160000,833351860,6650,6650,6650,6650,0
20231107,155900,833351860,6650,6650,6650,6650,0
20231107,155800,833351860,6650,6650,6650,6650,0
20231107,155700,833351860,6650,6650,6650,6650,0
20231107,155600,833351860,6650,6650,6650,6650,0
20231107,155500,833351860,6650,6650,6650,6650,0
20231107,155400,833351860,6650,6650,6650,6650,0
20231107,155300,833351860,6650,6650,6650,6650,0
20231107,155200,833351860,6650,6650,6650,6650,0
20231107,155100,833351860,6650,6650,6650,6650,0
20231107,155000,833351860,6650,6650,6650,6650,0
20231107,154900,833351860,6650,6650,6650,6650,0
20231107,154800,833351860,6650,6650,6650,6650,0
20231107,154700,833351860,6650,6650,6650,6650,0
20231107,154600,833351860,6650,6650,6650,6650,0
20231107,154500,833351860,6650,6650,6650,6650,2476
20231107,154400,833351860,6650,6650,6650,6650,0
20231107,154300,833351860,6650,6650,6650,6650,0
20231107,154200,833351860,6650,6650,6650,6650,0
20231107,154100,833351860,6650,6650,6650,6650,0
20231107,154000,833351860,6650,6650,6650,6650,0
20231107,153900,833351860,6650,6650,6650,6650,0
20231107,153800,833351860,6650,6650,6650,6650,0
20231107,153700,833351860,6650,6650,6650,6650,0
20231107,153600,833351860,6650,6650,6650,6650,0
20231107,153500,833351860,6650,6650,6650,6650,0
20231107,153400,833351860,6650,6650,6650,6650,0
20231107,153300,833351860,6650,6650,6650,6650,0
20231107,153200,833351860,6650,6650,6650,6650,0
20231107,153100,833351860,6650,6650,6650,6650,0
20231107,153000,833351860,6650,6650,6650,6650,2476
20231107,152900,816886460,6650,6650,6650,6650,0
20231107,152800,816886460,6650,6650,6650,6650,0
20231107,152700,816886460,6650,6650,6650,6650,0
20231107,152600,816886460,6650,6650,6650,6650,0
20231107,152500,816886460,6650,6650,6650,6650,0
20231107,152400,816886460,6650,6650,6650,6650,0
20231107,152300,816886460,6650,6650,6650,6650,0
20231107,152200,816886460,6650,6650,6650,6650,0
20231107,152100,816886460,6650,6650,6650,6650,0
20231107,152000,816886460,6650,6650,6650,6650,0
20231107,151900,816886460,6650,6610,6650,6610,492
20231107,151800,813625650,6650,6650,6650,6640,336
20231107,151700,811394590,6640,6620,6640,6600,4576
20231107,151600,781035890,6620,6620,6620,6620,388
20231107,151500,778467330,6620,6620,6620,6620,167
20231107,151400,777361790,6600,6610,6620,6600,54
20231107,151300,777004530,6620,6620,6620,6610,205
20231107,151200,775648080,6610,6610,6610,6610,9
20231107,151100,775588590,6600,6600,6600,6600,90
20231107,151000,774994590,6610,6610,6610,6610,35
20231107,150900,774763240,6620,6610,6620,6600,80
20231107,150800,774234280,6620,6610,6620,6610,120
20231107,150700,773440880,6620,6610,6620,6610,57
20231107,150600,773063840,6620,6620,6620,6620,1
20231107,150500,773057220,6620,6620,6620,6600,230
20231107,150400,771538100,6630,6630,6630,6630,0
20231107,150300,771538100,6630,6630,6630,6630,2
20231107,150200,771524840,6630,6610,6630,6610,101
20231107,150100,770857210,6630,6630,6630,6630,0
20231107,150000,770857210,6630,6630,6630,6630,1
20231107,145900,770850580,6600,6630,6630,6600,89
20231107,145800,770260570,6630,6620,6630,6620,100
20231107,145700,769598360,6630,6630,6630,6630,0
20231107,145600,769598360,6630,6630,6630,6630,401
20231107,145500,766939730,6640,6600,6640,6600,2017
20231107,145400,753589100,6600,6590,6600,6590,569
20231107,145300,749834530,6590,6590,6600,6590,513
20231107,145200,746448960,6590,6590,6590,6590,21
20231107,145100,746310570,6590,6590,6590,6590,2
20231107,145000,746297390,6590,6590,6590,6590,392
20231107,144900,743714110,6590,6590,6590,6590,0
20231107,144800,743714110,6590,6590,6590,6590,0
20231107,144700,743714110,6590,6590,6590,6590,10
20231107,144600,743648210,6590,6590,6590,6590,1
20231107,144500,743641620,6560,6580,6590,6560,1785
20231107,144400,731880590,6580,6580,6580,6580,6
20231107,144300,731841110,6590,6590,6590,6590,0
20231107,144200,731841110,6590,6590,6590,6590,0
20231107,144100,731841110,6590,6590,6590,6590,0
20231107,144000,731841110,6590,6590,6590,6590,10
20231107,143900,731775210,6590,6590,6590,6590,10
20231107,143800,731709310,6550,6590,6590,6550,780
20231107,143700,726593870,6590,6590,6590,6590,112
20231107,143600,725855790,6580,6580,6580,6580,339
20231107,143500,723625170,6580,6580,6580,6580,11
20231107,143400,723552790,6580,6580,6580,6580,111
20231107,143300,722822410,6580,6580,6580,6560,68
20231107,143200,722375990,6580,6570,6580,6560,233
20231107,143100,720847230,6580,6580,6580,6580,9
20231107,143000,720788010,6580,6580,6580,6580,9
20231107,142900,720728790,6580,6560,6580,6560,291
20231107,142800,718818010,6580,6560,6580,6560,119
20231107,142700,718037150,6560,6560,6560,6560,138
20231107,142600,717131870,6550,6560,6560,6550,210
20231107,142500,715756270,6550,6560,6560,6550,533
20231107,142400,712262810,6570,6580,6580,6570,10
20231107,142300,712197020,6570,6580,6580,6570,10
20231107,142200,712131230,6580,6580,6580,6580,2
20231107,142100,712118070,6570,6560,6570,6560,47
20231107,142000,711809670,6580,6580,6580,6580,10
20231107,141900,711743870,6580,6580,6580,6580,11
20231107,141800,711671490,6580,6580,6580,6580,9
20231107,141700,711612270,6580,6580,6580,6580,10
20231107,141600,711546470,6580,6580,6580,6580,11
20231107,141500,711474090,6580,6580,6580,6580,0
20231107,141400,711474090,6580,6580,6580,6580,11
20231107,141300,711401710,6580,6570,6580,6560,575
20231107,141200,707628850,6570,6570,6570,6570,9
20231107,141100,707569720,6570,6560,6570,6560,65
20231107,141000,707143220,6570,6570,6570,6570,10
20231107,140900,707077520,6570,6570,6570,6570,2
20231107,140800,707064380,6570,6570,6580,6560,43
20231107,140700,706782160,6580,6580,6580,6580,9
20231107,140600,706722940,6580,6570,6580,6550,1050
20231107,140500,699840090,6580,6570,6580,6570,72
20231107,140400,699366350,6570,6580,6580,6570,10
20231107,140300,699300560,6580,6580,6580,6570,1001
20231107,140200,692723010,6570,6570,6570,6570,100
20231107,140100,692066010,6580,6580,6580,6580,20
20231107,140000,691934410,6580,6580,6580,6580,9
20231107,135900,691875190,6580,6570,6580,6570,117
20231107,135800,691106300,6570,6570,6570,6570,181
20231107,135700,689917130,6570,6570,6570,6570,11
20231107,135600,689844860,6570,6570,6570,6570,11
20231107,135500,689772590,6550,6570,6570,6550,105
20231107,135400,689084740,6570,6570,6570,6570,11
20231107,135300,689012470,6570,6570,6570,6570,11
20231107,135200,688940200,6570,6570,6570,6570,10
20231107,135100,688874500,6560,6570,6570,6560,123
20231107,135000,688067530,6570,6570,6570,6570,9
20231107,134900,688008400,6570,6570,6570,6520,323
20231107,134800,685893090,6560,6540,6560,6540,460
20231107,134700,682877780,6540,6540,6540,6540,52
20231107,134600,682537700,6550,6540,6550,6540,14
20231107,134500,682446040,6550,6550,6550,6550,9
20231107,134400,682387090,6540,6540,6550,6540,130
20231107,134300,681536790,6550,6540,6550,6540,7
20231107,134200,681491000,6550,6550,6550,6550,13
20231107,134100,681405850,6550,6550,6550,6550,0
20231107,134000,681405850,6550,6550,6550,6550,14
20231107,133900,681314150,6550,6530,6550,6530,526
20231107,133800,677877150,6540,6540,6540,6540,11
20231107,133700,677805210,6530,6530,6530,6530,52
20231107,133600,677465650,6520,6530,6530,6520,12
20231107,133500,677387320,6520,6520,6520,6520,110
20231107,133400,676670120,6520,6510,6520,6510,51
20231107,133300,676338000,6520,6520,6520,6520,11
20231107,133200,676266280,6520,6510,6520,6510,73
20231107,133100,675790950,6510,6520,6520,6510,21
20231107,133000,675654140,6510,6510,6510,6510,5
20231107,132900,675621590,6510,6510,6510,6510,100
20231107,132800,674970590,6520,6520,6520,6520,0
20231107,132700,674970590,6520,6510,6520,6510,111
20231107,132600,674247870,6520,6520,6520,6520,9
20231107,132500,674189190,6510,6510,6510,6510,135
20231107,132400,673310340,6510,6510,6510,6510,10
20231107,132300,673245240,6510,6500,6510,6500,14
20231107,132200,673154130,6510,6520,6520,6510,16
20231107,132100,673049860,6520,6520,6520,6520,0
20231107,132000,673049860,6520,6520,6520,6520,11
20231107,131900,672978140,6500,6500,6500,6500,0
20231107,131800,672978140,6500,6500,6500,6500,100
20231107,131700,672328140,6520,6520,6520,6520,0
20231107,131600,672328140,6520,6520,6520,6520,0
20231107,131500,672328140,6520,6520,6520,6520,0
20231107,131400,672328140,6520,6520,6520,6520,0
20231107,131300,672328140,6520,6520,6520,6520,0
20231107,131200,672328140,6520,6520,6520,6520,0
20231107,131100,672328140,6520,6520,6520,6520,1
20231107,131000,672321620,6490,6490,6490,6490,0
20231107,130900,672321620,6490,6490,6490,6490,0
20231107,130800,672321620,6490,6520,6520,6490,2021
20231107,130700,659146350,6530,6530,6530,6530,0
20231107,130600,659146350,6530,6530,6530,6530,0
20231107,130500,659146350,6530,6530,6530,6530,0
20231107,130400,659146350,6530,6530,6530,6530,1
20231107,130300,659139820,6530,6530,6530,6530,0
20231107,130200,659139820,6530,6530,6530,6530,30
20231107,130100,658943920,6520,6520,6520,6520,0
20231107,130000,658943920,6520,6520,6520,6520,200
20231107,125900,657639920,6520,6530,6530,6520,982
20231107,125800,651227640,6530,6530,6530,6530,0
20231107,125700,651227640,6530,6530,6530,6530,500
20231107,125600,647962640,6540,6540,6540,6540,44
20231107,125500,647674880,6540,6540,6540,6540,1
20231107,125400,647668340,6510,6520,6520,6510,188
20231107,125300,646442740,6520,6530,6530,6520,3223
20231107,125200,625428630,6520,6520,6520,6520,0
20231107,125100,625428630,6520,6530,6530,6520,276
20231107,125000,623627700,6520,6520,6520,6520,2
20231107,124900,623614660,6510,6510,6510,6510,0
20231107,124800,623614660,6510,6510,6510,6510,0
20231107,124700,623614660,6510,6510,6510,6510,10
20231107,124600,623549560,6500,6500,6500,6500,1
20231107,124500,623543060,6500,6500,6500,6500,174
20231107,124400,622412060,6500,6490,6500,6480,1100
20231107,124300,615267750,6500,6500,6500,6500,0
20231107,124200,615267750,6500,6500,6500,6500,150
20231107,124100,614292750,6500,6500,6500,6500,2
20231107,124000,614279750,6500,6500,6500,6500,1
20231107,123900,614273250,6470,6470,6470,6470,0
20231107,123800,614273250,6470,6470,6470,6470,0
20231107,123700,614273250,6470,6470,6470,6470,0
20231107,123600,614273250,6470,6470,6470,6470,0
20231107,123500,614273250,6470,6470,6470,6470,0
20231107,123400,614273250,6470,6470,6470,6470,0
20231107,123300,614273250,6470,6470,6470,6470,72
20231107,123200,613807410,6470,6470,6470,6470,1750
20231107,123100,602484910,6460,6470,6470,6460,286
20231107,123000,600637340,6460,6480,6480,6460,725
20231107,122900,595952440,6500,6500,6500,6500,0
20231107,122800,595952440,6500,6500,6500,6500,0
20231107,122700,595952440,6500,6500,6500,6500,0
20231107,122600,595952440,6500,6500,6500,6500,285
20231107,122500,594099940,6500,6500,6500,6500,0
20231107,122400,594099940,6500,6500,6500,6500,1
20231107,122300,594093440,6470,6470,6470,6470,1
20231107,122200,594086970,6480,6480,6500,6480,68
20231107,122100,593646310,6490,6490,6490,6490,0
20231107,122000,593646310,6490,6490,6490,6490,0
20231107,121900,593646310,6490,6490,6490,6490,8
20231107,121800,593594390,6490,6480,6490,6480,21
20231107,121700,593458300,6470,6470,6470,6470,187
20231107,121600,592248410,6460,6460,6460,6460,0
20231107,121500,592248410,6460,6460,6460,6460,0
20231107,121400,592248410,6460,6470,6470,6460,2790
20231107,121300,574207560,6470,6490,6500,6470,249
20231107,121200,572592120,6500,6500,6500,6500,1
20231107,121100,572585620,6500,6480,6500,6480,82
20231107,121000,572054240,6500,6490,6500,6490,861
20231107,120900,566466340,6500,6500,6500,6500,23
20231107,120800,566316840,6500,6500,6500,6500,87
20231107,120700,565751340,6510,6500,6510,6500,6
20231107,120600,565712330,6510,6500,6510,6490,5057
20231107,120500,532843670,6520,6520,6520,6520,1
20231107,120400,532837150,6510,6510,6520,6500,37
20231107,120300,532596500,6510,6500,6510,6500,111
20231107,120200,531874990,6520,6520,6520,6520,400
20231107,120100,529266990,6530,6530,6530,6530,0
20231107,120000,529266990,6530,6530,6530,6530,1
20231107,115900,529260460,6500,6500,6500,6500,297
20231107,115800,527329960,6540,6500,6540,6500,201
20231107,115700,526023420,6500,6500,6500,6500,635
20231107,115600,521895920,6540,6540,6540,6540,0
20231107,115500,521895920,6540,6500,6540,6500,36
20231107,115400,521661880,6540,6540,6540,6540,0
20231107,115300,521661880,6540,6540,6540,6540,0
20231107,115200,521661880,6540,6540,6540,6540,0
20231107,115100,521661880,6540,6540,6540,6540,0
20231107,115000,521661880,6540,6540,6540,6540,0
20231107,114900,521661880,6540,6520,6540,6520,3
20231107,114800,521642300,6520,6520,6520,6520,1
20231107,114700,521635780,6490,6500,6500,6490,2041
20231107,114600,508384480,6500,6500,6500,6500,1073
20231107,114500,501409980,6500,6520,6520,6500,3700
20231107,114400,477345580,6520,6520,6520,6520,0
20231107,114300,477345580,6520,6550,6550,6520,1200
20231107,114200,469505690,6530,6530,6530,6530,720
20231107,114100,464804090,6540,6540,6540,6540,0
20231107,114000,464804090,6540,6540,6540,6540,24
20231107,113900,464647130,6530,6530,6530,6530,300
20231107,113800,462688130,6520,6520,6520,6520,0
20231107,113700,462688130,6520,6520,6520,6520,0
20231107,113600,462688130,6520,6520,6520,6520,405
20231107,113500,460047530,6550,6520,6550,6520,451
20231107,113400,457106980,6550,6550,6550,6550,0
20231107,113300,457106980,6550,6540,6550,6520,55
20231107,113200,456747900,6530,6530,6530,6530,0
20231107,113100,456747900,6530,6550,6550,6520,4006
20231107,113000,430620800,6550,6550,6550,6550,0
20231107,112900,430620800,6550,6550,6550,6550,48
20231107,112800,430306400,6550,6550,6550,6550,393
20231107,112700,427732250,6550,6550,6550,6550,100
20231107,112600,427077250,6550,6550,6550,6550,192
20231107,112500,425819650,6550,6550,6550,6550,0
20231107,112400,425819650,6550,6550,6550,6550,0
20231107,112300,425819650,6550,6550,6550,6550,0
20231107,112200,425819650,6550,6550,6550,6550,1
20231107,112100,425813100,6530,6530,6530,6530,400
20231107,112000,423201100,6540,6540,6540,6540,721
20231107,111900,418485760,6550,6550,6550,6550,1230
20231107,111800,410429260,6560,6560,6560,6560,66
20231107,111700,409996300,6580,6550,6580,6550,11
20231107,111600,409923980,6580,6560,6580,6560,1098
20231107,111500,402721080,6560,6560,6560,6560,397
20231107,111400,400116760,6560,6560,6560,6560,0
20231107,111300,400116760,6560,6560,6560,6560,201
20231107,111200,398798200,6570,6570,6570,6570,615
20231107,111100,394757650,6580,6590,6590,6580,988
20231107,111000,388246940,6600,6600,6600,6600,0
20231107,110900,388246940,6600,6600,6600,6600,0
20231107,110800,388246940,6600,6600,6600,6600,0
20231107,110700,388246940,6600,6610,6610,6600,191
20231107,110600,386986280,6610,6610,6610,6610,1011
20231107,110500,380303570,6620,6620,6620,6620,101
20231107,110400,379634950,6620,6610,6620,6610,1457
20231107,110300,370004160,6610,6610,6610,6610,545
20231107,110200,366401710,6600,6600,6600,6600,359
20231107,110100,364032310,6600,6610,6610,6600,111
20231107,110000,363299660,6600,6600,6600,6600,481
20231107,105900,360125060,6600,6600,6600,6600,1
20231107,105800,360118460,6600,6590,6600,6590,1003
20231107,105700,353508680,6590,6590,6590,6590,0
20231107,105600,353508680,6590,6590,6590,6590,50
20231107,105500,353179180,6580,6580,6580,6580,0
20231107,105400,353179180,6580,6590,6590,6580,87
20231107,105300,352605860,6590,6590,6590,6590,0
20231107,105200,352605860,6590,6590,6590,6590,0
20231107,105100,352605860,6590,6590,6590,6590,6
20231107,105000,352566320,6590,6590,6590,6590,9
20231107,104900,352507010,6590,6590,6590,6590,10
20231107,104800,352441110,6590,6590,6590,6590,33
20231107,104700,352223640,6590,6590,6590,6590,103
20231107,104600,351544870,6590,6590,6590,6590,0
20231107,104500,351544870,6590,6590,6590,6590,0
20231107,104400,351544870,6590,6590,6590,6590,0
20231107,104300,351544870,6590,6590,6590,6590,0
20231107,104200,351544870,6590,6590,6590,6590,0
20231107,104100,351544870,6590,6590,6590,6590,0
20231107,104000,351544870,6590,6590,6590,6590,1
20231107,103900,351538280,6550,6550,6550,6550,176
20231107,103800,350385480,6590,6590,6590,6590,1
20231107,103700,350378890,6540,6580,6580,6540,574
20231107,103600,346622040,6580,6590,6590,6580,15
20231107,103500,346523200,6580,6580,6580,6580,1
20231107,103400,346516620,6590,6590,6590,6590,1
20231107,103300,346510030,6580,6570,6580,6540,1193
20231107,103200,338690500,6590,6590,6590,6590,0
20231107,103100,338690500,6590,6590,6590,6590,10
20231107,103000,338624600,6590,6570,6590,6570,4
20231107,102900,338598280,6590,6590,6590,6590,1
20231107,102800,338591690,6560,6570,6570,6560,100
20231107,102700,337935680,6590,6550,6590,6550,51
20231107,102600,337601590,6550,6580,6580,6550,3355
20231107,102500,315595220,6580,6580,6580,6580,200
20231107,102400,314279220,6590,6590,6590,6590,0
20231107,102300,314279220,6590,6590,6590,6590,0
20231107,102200,314279220,6590,6590,6590,6590,1
20231107,102100,314272630,6570,6570,6570,6570,15
20231107,102000,314174080,6570,6570,6570,6570,25
20231107,101900,314009830,6570,6570,6570,6570,76
20231107,101800,313510510,6570,6580,6580,6570,302
20231107,101700,311526270,6580,6580,6580,6580,135
20231107,101600,310637970,6600,6580,6600,6580,2
20231107,101500,310624790,6590,6590,6590,6590,358
20231107,101400,308265570,6600,6600,6600,6600,1
20231107,101300,308258970,6590,6590,6590,6590,251
20231107,101200,306604880,6590,6590,6590,6590,15
20231107,101100,306506030,6590,6590,6590,6590,0
20231107,101000,306506030,6590,6590,6590,6590,1
20231107,100900,306499440,6600,6580,6600,6580,1017
20231107,100800,299788260,6590,6590,6590,6590,5
20231107,100700,299755310,6590,6590,6590,6590,4
20231107,100600,299728950,6590,6590,6590,6590,2
20231107,100500,299715770,6590,6590,6590,6590,25
20231107,100400,299551020,6610,6610,6610,6560,1734
20231107,100300,288163610,6610,6610,6610,6610,37
20231107,100200,287919040,6610,6610,6610,6610,39
20231107,100100,287661250,6610,6610,6610,6610,36
20231107,100000,287423290,6610,6610,6610,6610,34
20231107,095900,287198550,6610,6610,6610,6610,280
20231107,095800,285347750,6610,6570,6620,6570,39
20231107,095700,285091350,6570,6600,6600,6570,875
20231107,095600,279338110,6600,6600,6600,6600,0
20231107,095500,279338110,6600,6620,6620,6600,13
20231107,095400,279252150,6620,6620,6620,6620,290
20231107,095300,277332350,6620,6620,6620,6620,20
20231107,095200,277199950,6630,6580,6630,6580,606
20231107,095100,273202780,6590,6590,6590,6590,517
20231107,095000,269795750,6590,6590,6590,6590,1
20231107,094900,269789160,6570,6580,6580,6570,327
20231107,094800,267640600,6580,6560,6580,6560,1249
20231107,094700,259447140,6570,6600,6600,6570,1630
20231107,094600,248727390,6590,6600,6600,6590,324
20231107,094500,246591040,6640,6640,6640,6640,0
20231107,094400,246591040,6640,6640,6640,6640,35
20231107,094300,246358640,6660,6620,6660,6600,249
20231107,094200,244707380,6670,6620,6670,6600,2866
20231107,094100,225748840,6630,6630,6640,6630,401
20231107,094000,223090200,6630,6620,6630,6620,490
20231107,093900,219846300,6620,6630,6630,6620,1148
20231107,093800,212240920,6640,6640,6640,6640,512
20231107,093700,208841240,6650,6650,6650,6650,284
20231107,093600,206952640,6660,6660,6660,6660,104
20231107,093500,206260000,6660,6660,6660,6660,10
20231107,093400,206193400,6650,6650,6650,6650,80
20231107,093300,205661400,6650,6650,6660,6650,306
20231107,093200,203624400,6650,6650,6650,6650,4
20231107,093100,203597800,6650,6650,6650,6650,101
20231107,093000,202926150,6650,6650,6650,6650,200
20231107,092900,201596150,6650,6650,6650,6650,100
20231107,092800,200931150,6650,6640,6650,6630,1683
20231107,092700,189753870,6650,6650,6650,6650,50
20231107,092600,189421370,6650,6650,6650,6650,50
20231107,092500,189088870,6650,6650,6650,6650,369
20231107,092400,186635020,6660,6640,6660,6640,333
20231107,092300,184423880,6650,6660,6660,6650,2575
20231107,092200,167289610,6670,6670,6670,6650,951
20231107,092100,160947020,6670,6680,6680,6670,53
20231107,092000,160593010,6680,6680,6680,6670,607
20231107,091900,156544290,6670,6690,6690,6670,4354
20231107,091800,127475680,6700,6690,6700,6680,1939
20231107,091700,114505290,6690,6680,6690,6670,479
20231107,091600,111304290,6680,6650,6680,6640,2826
20231107,091500,92494230,6640,6630,6640,6630,1592
20231107,091400,81936350,6640,6640,6640,6640,206
20231107,091300,80568510,6630,6630,6640,6630,2044
20231107,091200,66996790,6640,6650,6650,6640,1309
20231107,091100,58302210,6640,6640,6650,6620,725
20231107,091000,53484450,6650,6620,6650,6610,461
20231107,090900,50420540,6650,6640,6650,6620,718
20231107,090800,45653510,6640,6620,6640,6620,182
20231107,090700,44447000,6620,6600,6620,6600,376
20231107,090600,41963120,6570,6570,6570,6550,501
20231107,090500,38678840,6550,6560,6560,6550,190
20231107,090400,37433030,6600,6570,6600,6560,240
20231107,090300,35854360,6560,6600,6600,6560,1705
20231107,090200,24661360,6600,6570,6610,6560,307
20231107,090100,22647100,6610,6580,6610,6570,551
20231107,090000,19026940,6590,6570,6600,6570,2894